587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184400,127942950,38800,38800,38800,38800,3
|
|
20250103,184300,127942950,38800,38800,38800,38800,0
|
|
20250103,184200,127942950,38800,38800,38800,38800,0
|
|
20250103,184100,127942950,38800,38800,38800,38800,0
|
|
20250103,184000,127942950,38800,38800,38800,38800,0
|
|
20250103,183900,127942950,38800,38800,38800,38800,0
|
|
20250103,183800,127942950,38800,38800,38800,38800,0
|
|
20250103,183700,127942950,38800,38800,38800,38800,0
|
|
20250103,183600,127942950,38800,38800,38800,38800,0
|
|
20250103,183500,127942950,38800,38800,38800,38800,0
|
|
20250103,183400,127942950,38800,38800,38800,38800,0
|
|
20250103,183300,127942950,38800,38800,38800,38800,0
|
|
20250103,183200,127942950,38800,38800,38800,38800,0
|
|
20250103,183100,127942950,38800,38800,38800,38800,0
|
|
20250103,183000,127942950,38800,38800,38800,38800,0
|
|
20250103,182900,127942950,38800,38800,38800,38800,0
|
|
20250103,182800,127942950,38800,38800,38800,38800,0
|
|
20250103,182700,127942950,38800,38800,38800,38800,0
|
|
20250103,182600,127942950,38800,38800,38800,38800,0
|
|
20250103,182500,127942950,38800,38800,38800,38800,0
|
|
20250103,182400,127942950,38800,38800,38800,38800,0
|
|
20250103,182300,127942950,38800,38800,38800,38800,0
|
|
20250103,182200,127942950,38800,38800,38800,38800,0
|
|
20250103,182100,127942950,38800,38800,38800,38800,0
|
|
20250103,182000,127942950,38800,38800,38800,38800,0
|
|
20250103,181900,127942950,38800,38800,38800,38800,0
|
|
20250103,181800,127942950,38800,38800,38800,38800,0
|
|
20250103,181700,127942950,38800,38800,38800,38800,0
|
|
20250103,181600,127942950,38800,38800,38800,38800,0
|
|
20250103,181500,127942950,38800,38800,38800,38800,0
|
|
20250103,181400,127942950,38800,38800,38800,38800,3
|
|
20250103,181300,127942950,38800,38800,38800,38800,0
|
|
20250103,181200,127942950,38800,38800,38800,38800,0
|
|
20250103,181100,127942950,38800,38800,38800,38800,0
|
|
20250103,181000,127942950,38800,38800,38800,38800,0
|
|
20250103,180900,127942950,38800,38800,38800,38800,0
|
|
20250103,180800,127942950,38800,38800,38800,38800,0
|
|
20250103,180700,127942950,38800,38800,38800,38800,0
|
|
20250103,180600,127942950,38800,38800,38800,38800,0
|
|
20250103,180500,127942950,38800,38800,38800,38800,0
|
|
20250103,180400,127942950,38800,38800,38800,38800,0
|
|
20250103,180300,127942950,38800,38800,38800,38800,0
|
|
20250103,180200,127942950,38800,38800,38800,38800,0
|
|
20250103,180100,127942950,38800,38800,38800,38800,0
|
|
20250103,180000,127942950,38800,38800,38800,38800,0
|
|
20250103,175900,127942950,38800,38800,38800,38800,0
|
|
20250103,175800,127942950,38800,38800,38800,38800,0
|
|
20250103,175700,127942950,38800,38800,38800,38800,0
|
|
20250103,175600,127942950,38800,38800,38800,38800,0
|
|
20250103,175500,127942950,38800,38800,38800,38800,0
|
|
20250103,175400,127942950,38800,38800,38800,38800,0
|
|
20250103,175300,127942950,38800,38800,38800,38800,0
|
|
20250103,175200,127942950,38800,38800,38800,38800,0
|
|
20250103,175100,127942950,38800,38800,38800,38800,0
|
|
20250103,175000,127942950,38800,38800,38800,38800,0
|
|
20250103,174900,127942950,38800,38800,38800,38800,0
|
|
20250103,174800,127942950,38800,38800,38800,38800,0
|
|
20250103,174700,127942950,38800,38800,38800,38800,0
|
|
20250103,174600,127942950,38800,38800,38800,38800,0
|
|
20250103,174500,127942950,38800,38800,38800,38800,0
|
|
20250103,174400,127942950,38800,38800,38800,38800,3
|
|
20250103,174300,127942950,38800,38800,38800,38800,0
|
|
20250103,174200,127942950,38800,38800,38800,38800,0
|
|
20250103,174100,127942950,38800,38800,38800,38800,0
|
|
20250103,174000,127942950,38800,38800,38800,38800,0
|
|
20250103,173900,127942950,38800,38800,38800,38800,0
|
|
20250103,173800,127942950,38800,38800,38800,38800,0
|
|
20250103,173700,127942950,38800,38800,38800,38800,0
|
|
20250103,173600,127942950,38800,38800,38800,38800,0
|
|
20250103,173500,127942950,38800,38800,38800,38800,0
|
|
20250103,173400,127942950,38800,38800,38800,38800,0
|
|
20250103,173300,127942950,38800,38800,38800,38800,0
|
|
20250103,173200,127942950,38800,38800,38800,38800,0
|
|
20250103,173100,127942950,38800,38800,38800,38800,0
|
|
20250103,173000,127942950,38800,38800,38800,38800,0
|
|
20250103,172900,127942950,38800,38800,38800,38800,0
|
|
20250103,172800,127942950,38800,38800,38800,38800,0
|
|
20250103,172700,127942950,38800,38800,38800,38800,0
|
|
20250103,172600,127942950,38800,38800,38800,38800,0
|
|
20250103,172500,127942950,38800,38800,38800,38800,0
|
|
20250103,172400,127942950,38800,38800,38800,38800,0
|
|
20250103,172300,127942950,38800,38800,38800,38800,0
|
|
20250103,172200,127942950,38800,38800,38800,38800,0
|
|
20250103,172100,127942950,38800,38800,38800,38800,0
|
|
20250103,172000,127942950,38800,38800,38800,38800,0
|
|
20250103,171900,127942950,38800,38800,38800,38800,0
|
|
20250103,171800,127942950,38800,38800,38800,38800,0
|
|
20250103,171700,127942950,38800,38800,38800,38800,0
|
|
20250103,171600,127942950,38800,38800,38800,38800,0
|
|
20250103,171500,127942950,38800,38800,38800,38800,0
|
|
20250103,171400,127942950,38800,38800,38800,38800,3
|
|
20250103,171300,127942950,38800,38800,38800,38800,0
|
|
20250103,171200,127942950,38800,38800,38800,38800,0
|
|
20250103,171100,127942950,38800,38800,38800,38800,0
|
|
20250103,171000,127942950,38800,38800,38800,38800,0
|
|
20250103,170900,127942950,38800,38800,38800,38800,0
|
|
20250103,170800,127942950,38800,38800,38800,38800,0
|
|
20250103,170700,127942950,38800,38800,38800,38800,0
|
|
20250103,170600,127942950,38800,38800,38800,38800,0
|
|
20250103,170500,127942950,38800,38800,38800,38800,0
|
|
20250103,170400,127942950,38800,38800,38800,38800,0
|
|
20250103,170300,127942950,38800,38800,38800,38800,0
|
|
20250103,170200,127942950,38800,38800,38800,38800,0
|
|
20250103,170100,127942950,38800,38800,38800,38800,0
|
|
20250103,170000,127942950,38800,38800,38800,38800,0
|
|
20250103,165900,127942950,38800,38800,38800,38800,0
|
|
20250103,165800,127942950,38800,38800,38800,38800,0
|
|
20250103,165700,127942950,38800,38800,38800,38800,0
|
|
20250103,165600,127942950,38800,38800,38800,38800,0
|
|
20250103,165500,127942950,38800,38800,38800,38800,0
|
|
20250103,165400,127942950,38800,38800,38800,38800,0
|
|
20250103,165300,127942950,38800,38800,38800,38800,0
|
|
20250103,165200,127942950,38800,38800,38800,38800,0
|
|
20250103,165100,127942950,38800,38800,38800,38800,0
|
|
20250103,165000,127942950,38800,38800,38800,38800,0
|
|
20250103,164900,127942950,38800,38800,38800,38800,0
|
|
20250103,164800,127942950,38800,38800,38800,38800,0
|
|
20250103,164700,127942950,38800,38800,38800,38800,0
|
|
20250103,164600,127942950,38800,38800,38800,38800,0
|
|
20250103,164500,127942950,38800,38800,38800,38800,0
|
|
20250103,164400,127942950,38800,38800,38800,38800,3
|
|
20250103,164300,127942950,38800,38800,38800,38800,0
|
|
20250103,164200,127942950,38800,38800,38800,38800,0
|
|
20250103,164100,127942950,38800,38800,38800,38800,0
|
|
20250103,164000,127942950,38800,38800,38800,38800,0
|
|
20250103,163900,127942950,38800,38800,38800,38800,0
|
|
20250103,163800,127942950,38800,38800,38800,38800,0
|
|
20250103,163700,127942950,38800,38800,38800,38800,0
|
|
20250103,163600,127942950,38800,38800,38800,38800,0
|
|
20250103,163500,127942950,38800,38800,38800,38800,0
|
|
20250103,163400,127942950,38800,38800,38800,38800,0
|
|
20250103,163300,127942950,38800,38800,38800,38800,0
|
|
20250103,163200,127942950,38800,38800,38800,38800,0
|
|
20250103,163100,127942950,38800,38800,38800,38800,0
|
|
20250103,163000,127942950,38800,38800,38800,38800,0
|
|
20250103,162900,127942950,38800,38800,38800,38800,0
|
|
20250103,162800,127942950,38800,38800,38800,38800,0
|
|
20250103,162700,127942950,38800,38800,38800,38800,0
|
|
20250103,162600,127942950,38800,38800,38800,38800,0
|
|
20250103,162500,127942950,38800,38800,38800,38800,0
|
|
20250103,162400,127942950,38800,38800,38800,38800,0
|
|
20250103,162300,127942950,38800,38800,38800,38800,0
|
|
20250103,162200,127942950,38800,38800,38800,38800,0
|
|
20250103,162100,127942950,38800,38800,38800,38800,0
|
|
20250103,162000,127942950,38800,38800,38800,38800,0
|
|
20250103,161900,127942950,38800,38800,38800,38800,0
|
|
20250103,161800,127942950,38800,38800,38800,38800,0
|
|
20250103,161700,127942950,38800,38800,38800,38800,0
|
|
20250103,161600,127942950,38800,38800,38800,38800,0
|
|
20250103,161500,127942950,38800,38800,38800,38800,0
|
|
20250103,161400,127942950,38800,38800,38800,38800,3
|
|
20250103,161300,127942950,38800,38800,38800,38800,0
|
|
20250103,161200,127942950,38800,38800,38800,38800,0
|
|
20250103,161100,127942950,38800,38800,38800,38800,0
|
|
20250103,161000,127942950,38800,38800,38800,38800,0
|
|
20250103,160900,127942950,38800,38800,38800,38800,0
|
|
20250103,160800,127942950,38800,38800,38800,38800,0
|
|
20250103,160700,127942950,38800,38800,38800,38800,0
|
|
20250103,160600,127942950,38800,38800,38800,38800,0
|
|
20250103,160500,127942950,38800,38800,38800,38800,0
|
|
20250103,160400,127942950,38800,38800,38800,38800,0
|
|
20250103,160300,127942950,38800,38800,38800,38800,0
|
|
20250103,160200,127942950,38800,38800,38800,38800,0
|
|
20250103,160100,127942950,38800,38800,38800,38800,0
|
|
20250103,160000,127942950,38800,38800,38800,38800,0
|
|
20250103,155900,127942950,38800,38800,38800,38800,0
|
|
20250103,155800,127942950,38800,38800,38800,38800,0
|
|
20250103,155700,127942950,38800,38800,38800,38800,0
|
|
20250103,155600,127942950,38800,38800,38800,38800,0
|
|
20250103,155500,127942950,38800,38800,38800,38800,0
|
|
20250103,155400,127942950,38800,38800,38800,38800,0
|
|
20250103,155300,127942950,38800,38800,38800,38800,0
|
|
20250103,155200,127942950,38800,38800,38800,38800,0
|
|
20250103,155100,127942950,38800,38800,38800,38800,0
|
|
20250103,155000,127942950,38800,38800,38800,38800,0
|
|
20250103,154900,127942950,38800,38800,38800,38800,0
|
|
20250103,154800,127942950,38800,38800,38800,38800,0
|
|
20250103,154700,127942950,38800,38800,38800,38800,0
|
|
20250103,154600,127942950,38800,38800,38800,38800,0
|
|
20250103,154500,127942950,38800,38800,38800,38800,0
|
|
20250103,154400,127942950,38800,38800,38800,38800,3
|
|
20250103,154300,127942950,38800,38800,38800,38800,0
|
|
20250103,154200,127942950,38800,38800,38800,38800,0
|
|
20250103,154100,127942950,38800,38800,38800,38800,0
|
|
20250103,154000,127942950,38800,38800,38800,38800,0
|
|
20250103,153900,127942950,38800,38800,38800,38800,0
|
|
20250103,153800,127942950,38800,38800,38800,38800,0
|
|
20250103,153700,127942950,38800,38800,38800,38800,0
|
|
20250103,153600,127942950,38800,38800,38800,38800,0
|
|
20250103,153500,127942950,38800,38800,38800,38800,0
|
|
20250103,153400,127942950,38800,38800,38800,38800,0
|
|
20250103,153300,127942950,38800,38800,38800,38800,0
|
|
20250103,153200,127942950,38800,38800,38800,38800,0
|
|
20250103,153100,127942950,38800,38800,38800,38800,0
|
|
20250103,153000,127942950,38800,38800,38800,38800,3
|
|
20250103,152900,127826550,38750,38750,38750,38750,0
|
|
20250103,152800,127826550,38750,38750,38750,38750,0
|
|
20250103,152700,127826550,38750,38750,38750,38750,0
|
|
20250103,152600,127826550,38750,38750,38750,38750,0
|
|
20250103,152500,127826550,38750,38750,38750,38750,0
|
|
20250103,152400,127826550,38750,38750,38750,38750,0
|
|
20250103,152300,127826550,38750,38750,38750,38750,0
|
|
20250103,152200,127826550,38750,38750,38750,38750,0
|
|
20250103,152100,127826550,38750,38750,38750,38750,0
|
|
20250103,152000,127826550,38750,38750,38750,38750,0
|
|
20250103,151900,127826550,38750,38750,38750,38750,0
|
|
20250103,151800,127826550,38750,38750,38750,38750,0
|
|
20250103,151700,127826550,38750,38750,38750,38750,0
|
|
20250103,151600,127826550,38750,38750,38750,38750,0
|
|
20250103,151500,127826550,38750,38750,38750,38750,0
|
|
20250103,151400,127826550,38750,38750,38750,38750,0
|
|
20250103,151300,127826550,38750,38750,38750,38750,0
|
|
20250103,151200,127826550,38750,38750,38750,38750,0
|
|
20250103,151100,127826550,38750,38750,38750,38750,0
|
|
20250103,151000,127826550,38750,38750,38750,38750,4
|
|
20250103,150900,127671550,38750,38750,38750,38750,0
|
|
20250103,150800,127671550,38750,38750,38750,38750,0
|
|
20250103,150700,127671550,38750,38750,38750,38750,0
|
|
20250103,150600,127671550,38750,38750,38750,38750,0
|
|
20250103,150500,127671550,38750,38750,38750,38750,0
|
|
20250103,150400,127671550,38750,38800,38800,38750,44
|
|
20250103,150300,125966500,38800,38800,38800,38800,0
|
|
20250103,150200,125966500,38800,38800,38800,38800,0
|
|
20250103,150100,125966500,38800,38800,38800,38800,0
|
|
20250103,150000,125966500,38800,38800,38800,38800,1
|
|
20250103,145900,125927700,38800,38800,38800,38800,0
|
|
20250103,145800,125927700,38800,38800,38800,38800,0
|
|
20250103,145700,125927700,38800,38800,38800,38800,0
|
|
20250103,145600,125927700,38800,38800,38800,38800,0
|
|
20250103,145500,125927700,38800,38800,38800,38800,11
|
|
20250103,145400,125500900,38750,38750,38750,38750,0
|
|
20250103,145300,125500900,38750,38750,38750,38750,172
|
|
20250103,145200,118835900,38700,38700,38700,38700,0
|
|
20250103,145100,118835900,38700,38700,38700,38700,0
|
|
20250103,145000,118835900,38700,38700,38700,38700,1
|
|
20250103,144900,118797200,38700,38700,38700,38700,0
|
|
20250103,144800,118797200,38700,38700,38700,38700,0
|
|
20250103,144700,118797200,38700,38700,38700,38700,0
|
|
20250103,144600,118797200,38700,38700,38700,38700,0
|
|
20250103,144500,118797200,38700,38700,38700,38700,133
|
|
20250103,144400,113650100,38700,38700,38700,38700,0
|
|
20250103,144300,113650100,38700,38700,38700,38700,0
|
|
20250103,144200,113650100,38700,38700,38700,38700,0
|
|
20250103,144100,113650100,38700,38700,38700,38700,0
|
|
20250103,144000,113650100,38700,38700,38700,38700,0
|
|
20250103,143900,113650100,38700,38700,38700,38700,0
|
|
20250103,143800,113650100,38700,38700,38700,38700,0
|
|
20250103,143700,113650100,38700,38700,38700,38700,0
|
|
20250103,143600,113650100,38700,38700,38700,38700,0
|
|
20250103,143500,113650100,38700,38700,38700,38700,0
|
|
20250103,143400,113650100,38700,38700,38700,38700,6
|
|
20250103,143300,113417900,38700,38700,38700,38700,0
|
|
20250103,143200,113417900,38700,38700,38700,38700,0
|
|
20250103,143100,113417900,38700,38700,38700,38700,0
|
|
20250103,143000,113417900,38700,38700,38700,38700,0
|
|
20250103,142900,113417900,38700,38700,38700,38700,0
|
|
20250103,142800,113417900,38700,38700,38700,38700,0
|
|
20250103,142700,113417900,38700,38700,38700,38700,0
|
|
20250103,142600,113417900,38700,38700,38700,38700,0
|
|
20250103,142500,113417900,38700,38700,38700,38700,0
|
|
20250103,142400,113417900,38700,38700,38700,38700,0
|
|
20250103,142300,113417900,38700,38700,38700,38700,0
|
|
20250103,142200,113417900,38700,38700,38700,38700,0
|
|
20250103,142100,113417900,38700,38700,38700,38700,0
|
|
20250103,142000,113417900,38700,38700,38700,38700,0
|
|
20250103,141900,113417900,38700,38700,38700,38700,0
|
|
20250103,141800,113417900,38700,38700,38700,38700,0
|
|
20250103,141700,113417900,38700,38700,38700,38700,60
|
|
20250103,141600,111095900,38650,38650,38650,38650,0
|
|
20250103,141500,111095900,38650,38650,38650,38650,0
|
|
20250103,141400,111095900,38650,38650,38650,38650,0
|
|
20250103,141300,111095900,38650,38650,38650,38650,0
|
|
20250103,141200,111095900,38650,38650,38650,38650,0
|
|
20250103,141100,111095900,38650,38650,38650,38650,0
|
|
20250103,141000,111095900,38650,38650,38650,38650,0
|
|
20250103,140900,111095900,38650,38650,38650,38650,0
|
|
20250103,140800,111095900,38650,38650,38650,38650,0
|
|
20250103,140700,111095900,38650,38650,38650,38650,0
|
|
20250103,140600,111095900,38650,38650,38650,38650,0
|
|
20250103,140500,111095900,38650,38800,38800,38650,356
|
|
20250103,140400,97286700,38850,38850,38850,38850,0
|
|
20250103,140300,97286700,38850,38850,38850,38850,0
|
|
20250103,140200,97286700,38850,38850,38850,38850,0
|
|
20250103,140100,97286700,38850,38850,38850,38850,0
|
|
20250103,140000,97286700,38850,38850,38850,38850,0
|
|
20250103,135900,97286700,38850,38850,38850,38850,0
|
|
20250103,135800,97286700,38850,38850,38850,38850,0
|
|
20250103,135700,97286700,38850,38850,38850,38850,0
|
|
20250103,135600,97286700,38850,38850,38850,38850,0
|
|
20250103,135500,97286700,38850,38850,38850,38850,0
|
|
20250103,135400,97286700,38850,38850,38850,38850,0
|
|
20250103,135300,97286700,38850,38850,38850,38850,0
|
|
20250103,135200,97286700,38850,38850,38850,38850,0
|
|
20250103,135100,97286700,38850,38850,38850,38850,0
|
|
20250103,135000,97286700,38850,38850,38850,38850,6
|
|
20250103,134900,97053600,38850,38850,38850,38850,0
|
|
20250103,134800,97053600,38850,38850,38850,38850,0
|
|
20250103,134700,97053600,38850,38850,38850,38850,0
|
|
20250103,134600,97053600,38850,38850,38850,38850,0
|
|
20250103,134500,97053600,38850,38850,38850,38850,0
|
|
20250103,134400,97053600,38850,38850,38850,38850,0
|
|
20250103,134300,97053600,38850,38850,38850,38850,0
|
|
20250103,134200,97053600,38850,38850,38850,38850,1
|
|
20250103,134100,97014750,38850,38850,38850,38850,0
|
|
20250103,134000,97014750,38850,38850,38850,38850,0
|
|
20250103,133900,97014750,38850,38850,38850,38850,0
|
|
20250103,133800,97014750,38850,38850,38850,38850,1
|
|
20250103,133700,96975900,38850,38850,38850,38850,0
|
|
20250103,133600,96975900,38850,38850,38850,38850,2
|
|
20250103,133500,96898200,39000,39000,39000,39000,0
|
|
20250103,133400,96898200,39000,39000,39000,39000,0
|
|
20250103,133300,96898200,39000,39000,39000,39000,0
|
|
20250103,133200,96898200,39000,39000,39000,39000,0
|
|
20250103,133100,96898200,39000,39000,39000,39000,0
|
|
20250103,133000,96898200,39000,39000,39000,39000,0
|
|
20250103,132900,96898200,39000,39000,39000,39000,0
|
|
20250103,132800,96898200,39000,39000,39000,39000,0
|
|
20250103,132700,96898200,39000,39000,39000,39000,0
|
|
20250103,132600,96898200,39000,39000,39000,39000,0
|
|
20250103,132500,96898200,39000,39000,39000,39000,0
|
|
20250103,132400,96898200,39000,39000,39000,39000,0
|
|
20250103,132300,96898200,39000,39000,39000,39000,0
|
|
20250103,132200,96898200,39000,39000,39000,39000,0
|
|
20250103,132100,96898200,39000,39000,39000,39000,0
|
|
20250103,132000,96898200,39000,39000,39000,39000,0
|
|
20250103,131900,96898200,39000,39000,39000,39000,0
|
|
20250103,131800,96898200,39000,39000,39000,39000,0
|
|
20250103,131700,96898200,39000,39000,39000,39000,0
|
|
20250103,131600,96898200,39000,39000,39000,39000,0
|
|
20250103,131500,96898200,39000,39000,39000,39000,0
|
|
20250103,131400,96898200,39000,39000,39000,39000,0
|
|
20250103,131300,96898200,39000,39000,39000,39000,0
|
|
20250103,131200,96898200,39000,39000,39000,39000,0
|
|
20250103,131100,96898200,39000,39000,39000,39000,0
|
|
20250103,131000,96898200,39000,39000,39000,39000,0
|
|
20250103,130900,96898200,39000,39000,39000,39000,0
|
|
20250103,130800,96898200,39000,39000,39000,39000,0
|
|
20250103,130700,96898200,39000,39000,39000,39000,0
|
|
20250103,130600,96898200,39000,39000,39000,39000,0
|
|
20250103,130500,96898200,39000,39000,39000,39000,0
|
|
20250103,130400,96898200,39000,39000,39000,39000,0
|
|
20250103,130300,96898200,39000,39000,39000,39000,0
|
|
20250103,130200,96898200,39000,39000,39000,39000,0
|
|
20250103,130100,96898200,39000,39000,39000,39000,0
|
|
20250103,130000,96898200,39000,39000,39000,39000,0
|
|
20250103,125900,96898200,39000,39000,39000,39000,0
|
|
20250103,125800,96898200,39000,39000,39000,39000,0
|
|
20250103,125700,96898200,39000,39000,39000,39000,0
|
|
20250103,125600,96898200,39000,39000,39000,39000,0
|
|
20250103,125500,96898200,39000,39000,39000,39000,0
|
|
20250103,125400,96898200,39000,39000,39000,39000,0
|
|
20250103,125300,96898200,39000,39000,39000,39000,0
|
|
20250103,125200,96898200,39000,39000,39000,39000,0
|
|
20250103,125100,96898200,39000,39000,39000,39000,0
|
|
20250103,125000,96898200,39000,39000,39000,39000,0
|
|
20250103,124900,96898200,39000,39000,39000,39000,0
|
|
20250103,124800,96898200,39000,39000,39000,39000,0
|
|
20250103,124700,96898200,39000,39000,39000,39000,0
|
|
20250103,124600,96898200,39000,39000,39000,39000,0
|
|
20250103,124500,96898200,39000,39000,39000,39000,0
|
|
20250103,124400,96898200,39000,39000,39000,39000,0
|
|
20250103,124300,96898200,39000,39000,39000,39000,0
|
|
20250103,124200,96898200,39000,39000,39000,39000,0
|
|
20250103,124100,96898200,39000,39000,39000,39000,0
|
|
20250103,124000,96898200,39000,39000,39000,39000,0
|
|
20250103,123900,96898200,39000,39000,39000,39000,0
|
|
20250103,123800,96898200,39000,39000,39000,39000,0
|
|
20250103,123700,96898200,39000,39000,39000,39000,0
|
|
20250103,123600,96898200,39000,39000,39000,39000,0
|
|
20250103,123500,96898200,39000,39000,39000,39000,0
|
|
20250103,123400,96898200,39000,39000,39000,39000,0
|
|
20250103,123300,96898200,39000,39000,39000,39000,0
|
|
20250103,123200,96898200,39000,39000,39000,39000,0
|
|
20250103,123100,96898200,39000,39000,39000,39000,0
|
|
20250103,123000,96898200,39000,39000,39000,39000,0
|
|
20250103,122900,96898200,39000,38800,39000,38800,194
|
|
20250103,122800,89368800,38800,38800,38800,38800,0
|
|
20250103,122700,89368800,38800,38800,38800,38800,0
|
|
20250103,122600,89368800,38800,38800,38800,38800,0
|
|
20250103,122500,89368800,38800,38800,38800,38800,0
|
|
20250103,122400,89368800,38800,38800,38800,38800,10
|
|
20250103,122300,88980800,38800,38800,38800,38800,1
|
|
20250103,122200,88942000,38500,38500,38500,38500,0
|
|
20250103,122100,88942000,38500,38500,38500,38500,0
|
|
20250103,122000,88942000,38500,38500,38500,38500,0
|
|
20250103,121900,88942000,38500,38500,38500,38500,0
|
|
20250103,121800,88942000,38500,38500,38500,38500,0
|
|
20250103,121700,88942000,38500,38500,38500,38500,0
|
|
20250103,121600,88942000,38500,38500,38500,38500,0
|
|
20250103,121500,88942000,38500,38500,38500,38500,0
|
|
20250103,121400,88942000,38500,38750,38750,38500,286
|
|
20250103,121300,77884950,38450,38550,38550,38450,116
|
|
20250103,121200,73414000,38550,38550,38550,38550,0
|
|
20250103,121100,73414000,38550,38550,38550,38550,0
|
|
20250103,121000,73414000,38550,38550,38550,38550,7
|
|
20250103,120900,73144150,38500,38600,38600,38500,229
|
|
20250103,120800,64307650,38600,38600,38600,38600,0
|
|
20250103,120700,64307650,38600,38700,38850,38550,263
|
|
20250103,120600,54139750,38700,38750,38750,38700,37
|
|
20250103,120500,52706350,38700,38700,38700,38700,0
|
|
20250103,120400,52706350,38700,38700,38700,38700,0
|
|
20250103,120300,52706350,38700,38700,38700,38700,0
|
|
20250103,120200,52706350,38700,38700,38700,38700,0
|
|
20250103,120100,52706350,38700,38700,38700,38700,0
|
|
20250103,120000,52706350,38700,38700,38700,38700,0
|
|
20250103,115900,52706350,38700,38700,38700,38700,0
|
|
20250103,115800,52706350,38700,38700,38700,38700,0
|
|
20250103,115700,52706350,38700,38700,38700,38700,0
|
|
20250103,115600,52706350,38700,38700,38700,38700,0
|
|
20250103,115500,52706350,38700,38700,38700,38700,0
|
|
20250103,115400,52706350,38700,38700,38700,38700,0
|
|
20250103,115300,52706350,38700,38700,38700,38700,0
|
|
20250103,115200,52706350,38700,38700,38700,38700,0
|
|
20250103,115100,52706350,38700,38700,38700,38700,0
|
|
20250103,115000,52706350,38700,38700,38700,38700,0
|
|
20250103,114900,52706350,38700,38700,38700,38700,0
|
|
20250103,114800,52706350,38700,38700,38700,38700,0
|
|
20250103,114700,52706350,38700,38750,38750,38700,175
|
|
20250103,114600,45925500,38700,38700,38700,38700,0
|
|
20250103,114500,45925500,38700,38750,38750,38700,65
|
|
20250103,114400,43407500,38750,38750,38750,38750,0
|
|
20250103,114300,43407500,38750,38750,38750,38750,0
|
|
20250103,114200,43407500,38750,38750,38750,38750,31
|
|
20250103,114100,42206250,38800,38800,38800,38800,0
|
|
20250103,114000,42206250,38800,38800,38800,38800,0
|
|
20250103,113900,42206250,38800,38800,38800,38800,0
|
|
20250103,113800,42206250,38800,38800,38800,38800,0
|
|
20250103,113700,42206250,38800,38800,38800,38800,0
|
|
20250103,113600,42206250,38800,38800,38800,38800,1
|
|
20250103,113500,42167450,38800,38800,38800,38800,0
|
|
20250103,113400,42167450,38800,38800,38800,38800,0
|
|
20250103,113300,42167450,38800,38800,38800,38800,0
|
|
20250103,113200,42167450,38800,38800,38800,38800,0
|
|
20250103,113100,42167450,38800,38800,38800,38800,0
|
|
20250103,113000,42167450,38800,38800,38800,38800,0
|
|
20250103,112900,42167450,38800,38800,38800,38800,0
|
|
20250103,112800,42167450,38800,38800,38800,38800,1
|
|
20250103,112700,42128650,38800,38800,38800,38800,0
|
|
20250103,112600,42128650,38800,38800,38800,38800,0
|
|
20250103,112500,42128650,38800,38800,38800,38800,0
|
|
20250103,112400,42128650,38800,38800,38800,38800,0
|
|
20250103,112300,42128650,38800,38800,38800,38800,0
|
|
20250103,112200,42128650,38800,38800,38800,38800,0
|
|
20250103,112100,42128650,38800,38800,38800,38800,0
|
|
20250103,112000,42128650,38800,38800,38800,38800,0
|
|
20250103,111900,42128650,38800,38800,38800,38800,0
|
|
20250103,111800,42128650,38800,38800,38800,38800,0
|
|
20250103,111700,42128650,38800,38800,38800,38800,0
|
|
20250103,111600,42128650,38800,38800,38800,38800,0
|
|
20250103,111500,42128650,38800,38800,38800,38800,0
|
|
20250103,111400,42128650,38800,38800,38800,38800,0
|
|
20250103,111300,42128650,38800,38800,38800,38800,1
|
|
20250103,111200,42089850,38600,38600,38600,38600,0
|
|
20250103,111100,42089850,38600,38600,38600,38600,0
|
|
20250103,111000,42089850,38600,38600,38600,38600,0
|
|
20250103,110900,42089850,38600,38600,38600,38600,0
|
|
20250103,110800,42089850,38600,38650,38650,38600,612
|
|
20250103,110700,18437550,38650,38650,38650,38650,0
|
|
20250103,110600,18437550,38650,38650,38650,38650,0
|
|
20250103,110500,18437550,38650,38650,38650,38650,0
|
|
20250103,110400,18437550,38650,38650,38650,38650,0
|
|
20250103,110300,18437550,38650,38650,38650,38650,0
|
|
20250103,110200,18437550,38650,38650,38650,38650,0
|
|
20250103,110100,18437550,38650,38650,38650,38650,0
|
|
20250103,110000,18437550,38650,38650,38650,38650,0
|
|
20250103,105900,18437550,38650,38700,38700,38650,89
|
|
20250103,105800,14993600,38800,38800,38800,38800,0
|
|
20250103,105700,14993600,38800,38800,38800,38800,0
|
|
20250103,105600,14993600,38800,38800,38800,38800,0
|
|
20250103,105500,14993600,38800,38800,38800,38800,0
|
|
20250103,105400,14993600,38800,38800,38800,38800,0
|
|
20250103,105300,14993600,38800,38800,38800,38800,0
|
|
20250103,105200,14993600,38800,38800,38800,38800,0
|
|
20250103,105100,14993600,38800,38800,38800,38800,0
|
|
20250103,105000,14993600,38800,38800,38800,38800,0
|
|
20250103,104900,14993600,38800,38800,38800,38800,0
|
|
20250103,104800,14993600,38800,38800,38800,38800,0
|
|
20250103,104700,14993600,38800,38800,38800,38800,0
|
|
20250103,104600,14993600,38800,38800,38800,38800,0
|
|
20250103,104500,14993600,38800,38800,38800,38800,0
|
|
20250103,104400,14993600,38800,38800,38800,38800,0
|
|
20250103,104300,14993600,38800,38800,38800,38800,0
|
|
20250103,104200,14993600,38800,38800,38800,38800,0
|
|
20250103,104100,14993600,38800,38800,38800,38800,0
|
|
20250103,104000,14993600,38800,38800,38800,38800,0
|
|
20250103,103900,14993600,38800,38800,38800,38800,0
|
|
20250103,103800,14993600,38800,38800,38800,38800,0
|
|
20250103,103700,14993600,38800,38800,38800,38800,0
|
|
20250103,103600,14993600,38800,38800,38800,38800,0
|
|
20250103,103500,14993600,38800,38800,38800,38800,0
|
|
20250103,103400,14993600,38800,38800,38800,38800,0
|
|
20250103,103300,14993600,38800,38800,38800,38800,0
|
|
20250103,103200,14993600,38800,38800,38800,38800,0
|
|
20250103,103100,14993600,38800,38800,38800,38800,0
|
|
20250103,103000,14993600,38800,38800,38800,38800,0
|
|
20250103,102900,14993600,38800,38800,38800,38800,0
|
|
20250103,102800,14993600,38800,38800,38800,38800,0
|
|
20250103,102700,14993600,38800,38800,38800,38800,0
|
|
20250103,102600,14993600,38800,38800,38800,38800,0
|
|
20250103,102500,14993600,38800,38800,38800,38800,0
|
|
20250103,102400,14993600,38800,38800,38800,38800,0
|
|
20250103,102300,14993600,38800,38800,38800,38800,0
|
|
20250103,102200,14993600,38800,38800,38800,38800,0
|
|
20250103,102100,14993600,38800,38800,38800,38800,0
|
|
20250103,102000,14993600,38800,38800,38800,38800,0
|
|
20250103,101900,14993600,38800,38800,38800,38800,0
|
|
20250103,101800,14993600,38800,38800,38800,38800,0
|
|
20250103,101700,14993600,38800,38800,38800,38800,0
|
|
20250103,101600,14993600,38800,38800,38800,38800,0
|
|
20250103,101500,14993600,38800,38800,38800,38800,0
|
|
20250103,101400,14993600,38800,38800,38800,38800,0
|
|
20250103,101300,14993600,38800,38800,38800,38800,0
|
|
20250103,101200,14993600,38800,38800,38800,38800,0
|
|
20250103,101100,14993600,38800,38800,38800,38800,0
|
|
20250103,101000,14993600,38800,38800,38800,38800,0
|
|
20250103,100900,14993600,38800,38800,38800,38800,0
|
|
20250103,100800,14993600,38800,38800,38800,38800,0
|
|
20250103,100700,14993600,38800,38800,38800,38800,0
|
|
20250103,100600,14993600,38800,38800,38800,38800,0
|
|
20250103,100500,14993600,38800,38800,38800,38800,0
|
|
20250103,100400,14993600,38800,38800,38800,38800,15
|
|
20250103,100300,14411600,38650,38650,38650,38650,0
|
|
20250103,100200,14411600,38650,38650,38650,38650,0
|
|
20250103,100100,14411600,38650,38650,38650,38650,0
|
|
20250103,100000,14411600,38650,38650,38650,38650,0
|
|
20250103,095900,14411600,38650,38650,38650,38650,0
|
|
20250103,095800,14411600,38650,38650,38650,38650,0
|
|
20250103,095700,14411600,38650,38650,38650,38650,0
|
|
20250103,095600,14411600,38650,38650,38650,38650,0
|
|
20250103,095500,14411600,38650,38650,38650,38650,0
|
|
20250103,095400,14411600,38650,38650,38650,38650,0
|
|
20250103,095300,14411600,38650,38650,38650,38650,118
|
|
20250103,095200,9850900,38650,38650,38650,38650,4
|
|
20250103,095100,9696300,38650,38650,38650,38650,0
|
|
20250103,095000,9696300,38650,38650,38650,38650,0
|
|
20250103,094900,9696300,38650,38650,38650,38650,0
|
|
20250103,094800,9696300,38650,38650,38650,38650,0
|
|
20250103,094700,9696300,38650,38650,38650,38650,0
|
|
20250103,094600,9696300,38650,38650,38650,38650,0
|
|
20250103,094500,9696300,38650,38650,38650,38650,0
|
|
20250103,094400,9696300,38650,38650,38650,38650,0
|
|
20250103,094300,9696300,38650,38650,38650,38650,0
|
|
20250103,094200,9696300,38650,38650,38650,38650,0
|
|
20250103,094100,9696300,38650,38650,38650,38650,0
|
|
20250103,094000,9696300,38650,38650,38650,38650,0
|
|
20250103,093900,9696300,38650,38650,38650,38650,1
|
|
20250103,093800,9657650,38650,38650,38650,38650,0
|
|
20250103,093700,9657650,38650,38650,38650,38650,0
|
|
20250103,093600,9657650,38650,38650,38650,38650,0
|
|
20250103,093500,9657650,38650,38600,38650,38600,160
|
|
20250103,093400,3478000,38600,38600,38600,38600,0
|
|
20250103,093300,3478000,38600,38600,38600,38600,0
|
|
20250103,093200,3478000,38600,38600,38600,38600,0
|
|
20250103,093100,3478000,38600,38600,38600,38600,0
|
|
20250103,093000,3478000,38600,38600,38600,38600,0
|
|
20250103,092900,3478000,38600,38650,38650,38600,28
|
|
20250103,092800,2396150,38650,38650,38650,38650,0
|
|
20250103,092700,2396150,38650,38650,38650,38650,0
|
|
20250103,092600,2396150,38650,38650,38650,38650,0
|
|
20250103,092500,2396150,38650,38650,38650,38650,0
|
|
20250103,092400,2396150,38650,38650,38650,38650,0
|
|
20250103,092300,2396150,38650,38650,38650,38650,16
|
|
20250103,092200,1777750,38650,38650,38650,38650,0
|
|
20250103,092100,1777750,38650,38650,38650,38650,30
|
|
20250103,092000,618250,38650,38650,38650,38650,7
|
|
20250103,091900,347700,38650,38650,38650,38650,0
|
|
20250103,091800,347700,38650,38650,38650,38650,0
|
|
20250103,091700,347700,38650,38650,38650,38650,0
|
|
20250103,091600,347700,38650,38650,38650,38650,0
|
|
20250103,091500,347700,38650,38650,38650,38650,0
|
|
20250103,091400,347700,38650,38650,38650,38650,0
|
|
20250103,091300,347700,38650,38650,38650,38650,0
|
|
20250103,091200,347700,38650,38650,38650,38650,5
|
|
20250103,091100,154450,38650,38650,38650,38650,0
|
|
20250103,091000,154450,38650,38650,38650,38650,0
|
|
20250103,090900,154450,38650,38650,38650,38650,0
|
|
20250103,090800,154450,38650,38650,38650,38650,1
|
|
20250103,090700,115800,38600,38600,38600,38600,0
|
|
20250103,090600,115800,38600,38600,38600,38600,0
|
|
20250103,090500,115800,38600,38600,38600,38600,0
|
|
20250103,090400,115800,38600,38600,38600,38600,0
|
|
20250103,090300,115800,38600,38600,38600,38600,0
|
|
20250103,090200,115800,38600,38600,38600,38600,0
|
|
20250103,090100,115800,38600,38600,38600,38600,2
|
|
20250103,090000,38600,38600,38600,38600,38600,1
|