587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184400,38274400,39700,39700,39700,39700,77
|
|
20250106,184300,38274400,39700,39700,39700,39700,0
|
|
20250106,184200,38274400,39700,39700,39700,39700,0
|
|
20250106,184100,38274400,39700,39700,39700,39700,0
|
|
20250106,184000,38274400,39700,39700,39700,39700,0
|
|
20250106,183900,38274400,39700,39700,39700,39700,0
|
|
20250106,183800,38274400,39700,39700,39700,39700,0
|
|
20250106,183700,38274400,39700,39700,39700,39700,0
|
|
20250106,183600,38274400,39700,39700,39700,39700,0
|
|
20250106,183500,38274400,39700,39700,39700,39700,0
|
|
20250106,183400,38274400,39700,39700,39700,39700,0
|
|
20250106,183300,38274400,39700,39700,39700,39700,0
|
|
20250106,183200,38274400,39700,39700,39700,39700,0
|
|
20250106,183100,38274400,39700,39700,39700,39700,0
|
|
20250106,183000,38274400,39700,39700,39700,39700,0
|
|
20250106,182900,38274400,39700,39700,39700,39700,0
|
|
20250106,182800,38274400,39700,39700,39700,39700,0
|
|
20250106,182700,38274400,39700,39700,39700,39700,0
|
|
20250106,182600,38274400,39700,39700,39700,39700,0
|
|
20250106,182500,38274400,39700,39700,39700,39700,0
|
|
20250106,182400,38274400,39700,39700,39700,39700,0
|
|
20250106,182300,38274400,39700,39700,39700,39700,0
|
|
20250106,182200,38274400,39700,39700,39700,39700,0
|
|
20250106,182100,38274400,39700,39700,39700,39700,0
|
|
20250106,182000,38274400,39700,39700,39700,39700,0
|
|
20250106,181900,38274400,39700,39700,39700,39700,0
|
|
20250106,181800,38274400,39700,39700,39700,39700,0
|
|
20250106,181700,38274400,39700,39700,39700,39700,0
|
|
20250106,181600,38274400,39700,39700,39700,39700,0
|
|
20250106,181500,38274400,39700,39700,39700,39700,0
|
|
20250106,181400,38274400,39700,39700,39700,39700,77
|
|
20250106,181300,38274400,39700,39700,39700,39700,0
|
|
20250106,181200,38274400,39700,39700,39700,39700,0
|
|
20250106,181100,38274400,39700,39700,39700,39700,0
|
|
20250106,181000,38274400,39700,39700,39700,39700,0
|
|
20250106,180900,38274400,39700,39700,39700,39700,0
|
|
20250106,180800,38274400,39700,39700,39700,39700,0
|
|
20250106,180700,38274400,39700,39700,39700,39700,0
|
|
20250106,180600,38274400,39700,39700,39700,39700,0
|
|
20250106,180500,38274400,39700,39700,39700,39700,0
|
|
20250106,180400,38274400,39700,39700,39700,39700,0
|
|
20250106,180300,38274400,39700,39700,39700,39700,0
|
|
20250106,180200,38274400,39700,39700,39700,39700,0
|
|
20250106,180100,38274400,39700,39700,39700,39700,0
|
|
20250106,180000,38274400,39700,39700,39700,39700,0
|
|
20250106,175900,38274400,39700,39700,39700,39700,0
|
|
20250106,175800,38274400,39700,39700,39700,39700,0
|
|
20250106,175700,38274400,39700,39700,39700,39700,0
|
|
20250106,175600,38274400,39700,39700,39700,39700,0
|
|
20250106,175500,38274400,39700,39700,39700,39700,0
|
|
20250106,175400,38274400,39700,39700,39700,39700,0
|
|
20250106,175300,38274400,39700,39700,39700,39700,0
|
|
20250106,175200,38274400,39700,39700,39700,39700,0
|
|
20250106,175100,38274400,39700,39700,39700,39700,0
|
|
20250106,175000,38274400,39700,39700,39700,39700,0
|
|
20250106,174900,38274400,39700,39700,39700,39700,0
|
|
20250106,174800,38274400,39700,39700,39700,39700,0
|
|
20250106,174700,38274400,39700,39700,39700,39700,0
|
|
20250106,174600,38274400,39700,39700,39700,39700,0
|
|
20250106,174500,38274400,39700,39700,39700,39700,0
|
|
20250106,174400,38274400,39700,39700,39700,39700,77
|
|
20250106,174300,38274400,39700,39700,39700,39700,0
|
|
20250106,174200,38274400,39700,39700,39700,39700,0
|
|
20250106,174100,38274400,39700,39700,39700,39700,0
|
|
20250106,174000,38274400,39700,39700,39700,39700,0
|
|
20250106,173900,38274400,39700,39700,39700,39700,0
|
|
20250106,173800,38274400,39700,39700,39700,39700,0
|
|
20250106,173700,38274400,39700,39700,39700,39700,0
|
|
20250106,173600,38274400,39700,39700,39700,39700,0
|
|
20250106,173500,38274400,39700,39700,39700,39700,0
|
|
20250106,173400,38274400,39700,39700,39700,39700,0
|
|
20250106,173300,38274400,39700,39700,39700,39700,0
|
|
20250106,173200,38274400,39700,39700,39700,39700,0
|
|
20250106,173100,38274400,39700,39700,39700,39700,0
|
|
20250106,173000,38274400,39700,39700,39700,39700,0
|
|
20250106,172900,38274400,39700,39700,39700,39700,0
|
|
20250106,172800,38274400,39700,39700,39700,39700,0
|
|
20250106,172700,38274400,39700,39700,39700,39700,0
|
|
20250106,172600,38274400,39700,39700,39700,39700,0
|
|
20250106,172500,38274400,39700,39700,39700,39700,0
|
|
20250106,172400,38274400,39700,39700,39700,39700,0
|
|
20250106,172300,38274400,39700,39700,39700,39700,0
|
|
20250106,172200,38274400,39700,39700,39700,39700,0
|
|
20250106,172100,38274400,39700,39700,39700,39700,0
|
|
20250106,172000,38274400,39700,39700,39700,39700,0
|
|
20250106,171900,38274400,39700,39700,39700,39700,0
|
|
20250106,171800,38274400,39700,39700,39700,39700,0
|
|
20250106,171700,38274400,39700,39700,39700,39700,0
|
|
20250106,171600,38274400,39700,39700,39700,39700,0
|
|
20250106,171500,38274400,39700,39700,39700,39700,0
|
|
20250106,171400,38274400,39700,39700,39700,39700,77
|
|
20250106,171300,38274400,39700,39700,39700,39700,0
|
|
20250106,171200,38274400,39700,39700,39700,39700,0
|
|
20250106,171100,38274400,39700,39700,39700,39700,0
|
|
20250106,171000,38274400,39700,39700,39700,39700,0
|
|
20250106,170900,38274400,39700,39700,39700,39700,0
|
|
20250106,170800,38274400,39700,39700,39700,39700,0
|
|
20250106,170700,38274400,39700,39700,39700,39700,0
|
|
20250106,170600,38274400,39700,39700,39700,39700,0
|
|
20250106,170500,38274400,39700,39700,39700,39700,0
|
|
20250106,170400,38274400,39700,39700,39700,39700,0
|
|
20250106,170300,38274400,39700,39700,39700,39700,0
|
|
20250106,170200,38274400,39700,39700,39700,39700,0
|
|
20250106,170100,38274400,39700,39700,39700,39700,0
|
|
20250106,170000,38274400,39700,39700,39700,39700,0
|
|
20250106,165900,38274400,39700,39700,39700,39700,0
|
|
20250106,165800,38274400,39700,39700,39700,39700,0
|
|
20250106,165700,38274400,39700,39700,39700,39700,0
|
|
20250106,165600,38274400,39700,39700,39700,39700,0
|
|
20250106,165500,38274400,39700,39700,39700,39700,0
|
|
20250106,165400,38274400,39700,39700,39700,39700,0
|
|
20250106,165300,38274400,39700,39700,39700,39700,0
|
|
20250106,165200,38274400,39700,39700,39700,39700,0
|
|
20250106,165100,38274400,39700,39700,39700,39700,0
|
|
20250106,165000,38274400,39700,39700,39700,39700,0
|
|
20250106,164900,38274400,39700,39700,39700,39700,0
|
|
20250106,164800,38274400,39700,39700,39700,39700,0
|
|
20250106,164700,38274400,39700,39700,39700,39700,0
|
|
20250106,164600,38274400,39700,39700,39700,39700,0
|
|
20250106,164500,38274400,39700,39700,39700,39700,0
|
|
20250106,164400,38274400,39700,39700,39700,39700,77
|
|
20250106,164300,38274400,39700,39700,39700,39700,0
|
|
20250106,164200,38274400,39700,39700,39700,39700,0
|
|
20250106,164100,38274400,39700,39700,39700,39700,0
|
|
20250106,164000,38274400,39700,39700,39700,39700,0
|
|
20250106,163900,38274400,39700,39700,39700,39700,0
|
|
20250106,163800,38274400,39700,39700,39700,39700,0
|
|
20250106,163700,38274400,39700,39700,39700,39700,0
|
|
20250106,163600,38274400,39700,39700,39700,39700,0
|
|
20250106,163500,38274400,39700,39700,39700,39700,0
|
|
20250106,163400,38274400,39700,39700,39700,39700,0
|
|
20250106,163300,38274400,39700,39700,39700,39700,0
|
|
20250106,163200,38274400,39700,39700,39700,39700,0
|
|
20250106,163100,38274400,39700,39700,39700,39700,0
|
|
20250106,163000,38274400,39700,39700,39700,39700,0
|
|
20250106,162900,38274400,39700,39700,39700,39700,0
|
|
20250106,162800,38274400,39700,39700,39700,39700,0
|
|
20250106,162700,38274400,39700,39700,39700,39700,0
|
|
20250106,162600,38274400,39700,39700,39700,39700,0
|
|
20250106,162500,38274400,39700,39700,39700,39700,0
|
|
20250106,162400,38274400,39700,39700,39700,39700,0
|
|
20250106,162300,38274400,39700,39700,39700,39700,0
|
|
20250106,162200,38274400,39700,39700,39700,39700,0
|
|
20250106,162100,38274400,39700,39700,39700,39700,0
|
|
20250106,162000,38274400,39700,39700,39700,39700,0
|
|
20250106,161900,38274400,39700,39700,39700,39700,0
|
|
20250106,161800,38274400,39700,39700,39700,39700,0
|
|
20250106,161700,38274400,39700,39700,39700,39700,0
|
|
20250106,161600,38274400,39700,39700,39700,39700,0
|
|
20250106,161500,38274400,39700,39700,39700,39700,0
|
|
20250106,161400,38274400,39700,39700,39700,39700,77
|
|
20250106,161300,38274400,39700,39700,39700,39700,0
|
|
20250106,161200,38274400,39700,39700,39700,39700,0
|
|
20250106,161100,38274400,39700,39700,39700,39700,0
|
|
20250106,161000,38274400,39700,39700,39700,39700,0
|
|
20250106,160900,38274400,39700,39700,39700,39700,0
|
|
20250106,160800,38274400,39700,39700,39700,39700,0
|
|
20250106,160700,38274400,39700,39700,39700,39700,0
|
|
20250106,160600,38274400,39700,39700,39700,39700,0
|
|
20250106,160500,38274400,39700,39700,39700,39700,0
|
|
20250106,160400,38274400,39700,39700,39700,39700,0
|
|
20250106,160300,38274400,39700,39700,39700,39700,0
|
|
20250106,160200,38274400,39700,39700,39700,39700,0
|
|
20250106,160100,38274400,39700,39700,39700,39700,0
|
|
20250106,160000,38274400,39700,39700,39700,39700,0
|
|
20250106,155900,38274400,39700,39700,39700,39700,0
|
|
20250106,155800,38274400,39700,39700,39700,39700,0
|
|
20250106,155700,38274400,39700,39700,39700,39700,0
|
|
20250106,155600,38274400,39700,39700,39700,39700,0
|
|
20250106,155500,38274400,39700,39700,39700,39700,0
|
|
20250106,155400,38274400,39700,39700,39700,39700,0
|
|
20250106,155300,38274400,39700,39700,39700,39700,0
|
|
20250106,155200,38274400,39700,39700,39700,39700,0
|
|
20250106,155100,38274400,39700,39700,39700,39700,0
|
|
20250106,155000,38274400,39700,39700,39700,39700,0
|
|
20250106,154900,38274400,39700,39700,39700,39700,0
|
|
20250106,154800,38274400,39700,39700,39700,39700,0
|
|
20250106,154700,38274400,39700,39700,39700,39700,0
|
|
20250106,154600,38274400,39700,39700,39700,39700,0
|
|
20250106,154500,38274400,39700,39700,39700,39700,0
|
|
20250106,154400,38274400,39700,39700,39700,39700,77
|
|
20250106,154300,38274400,39700,39700,39700,39700,0
|
|
20250106,154200,38274400,39700,39700,39700,39700,0
|
|
20250106,154100,38274400,39700,39700,39700,39700,0
|
|
20250106,154000,38274400,39700,39700,39700,39700,0
|
|
20250106,153900,38274400,39700,39700,39700,39700,0
|
|
20250106,153800,38274400,39700,39700,39700,39700,0
|
|
20250106,153700,38274400,39700,39700,39700,39700,0
|
|
20250106,153600,38274400,39700,39700,39700,39700,0
|
|
20250106,153500,38274400,39700,39700,39700,39700,0
|
|
20250106,153400,38274400,39700,39700,39700,39700,0
|
|
20250106,153300,38274400,39700,39700,39700,39700,0
|
|
20250106,153200,38274400,39700,39700,39700,39700,0
|
|
20250106,153100,38274400,39700,39700,39700,39700,0
|
|
20250106,153000,38274400,39700,39700,39700,39700,77
|
|
20250106,152900,35217500,39450,39450,39450,39450,0
|
|
20250106,152800,35217500,39450,39450,39450,39450,0
|
|
20250106,152700,35217500,39450,39450,39450,39450,0
|
|
20250106,152600,35217500,39450,39450,39450,39450,0
|
|
20250106,152500,35217500,39450,39450,39450,39450,0
|
|
20250106,152400,35217500,39450,39450,39450,39450,0
|
|
20250106,152300,35217500,39450,39450,39450,39450,0
|
|
20250106,152200,35217500,39450,39450,39450,39450,0
|
|
20250106,152100,35217500,39450,39450,39450,39450,0
|
|
20250106,152000,35217500,39450,39450,39450,39450,0
|
|
20250106,151900,35217500,39450,39300,39500,39300,8
|
|
20250106,151800,34902400,39250,38850,39250,38850,17
|
|
20250106,151700,34238250,38800,38800,38800,38800,0
|
|
20250106,151600,34238250,38800,38800,38800,38800,0
|
|
20250106,151500,34238250,38800,38800,38800,38800,0
|
|
20250106,151400,34238250,38800,38800,38800,38800,0
|
|
20250106,151300,34238250,38800,38800,38800,38800,0
|
|
20250106,151200,34238250,38800,38800,38800,38800,0
|
|
20250106,151100,34238250,38800,38800,38800,38800,0
|
|
20250106,151000,34238250,38800,38800,38800,38800,0
|
|
20250106,150900,34238250,38800,38800,38800,38800,0
|
|
20250106,150800,34238250,38800,38800,38800,38800,0
|
|
20250106,150700,34238250,38800,38800,38800,38800,0
|
|
20250106,150600,34238250,38800,38800,38800,38800,0
|
|
20250106,150500,34238250,38800,38800,38800,38800,0
|
|
20250106,150400,34238250,38800,38800,38800,38800,0
|
|
20250106,150300,34238250,38800,38800,38800,38800,0
|
|
20250106,150200,34238250,38800,38800,38800,38800,0
|
|
20250106,150100,34238250,38800,38800,38800,38800,0
|
|
20250106,150000,34238250,38800,38800,38800,38800,0
|
|
20250106,145900,34238250,38800,38800,38800,38800,0
|
|
20250106,145800,34238250,38800,38800,38800,38800,0
|
|
20250106,145700,34238250,38800,38800,38800,38800,0
|
|
20250106,145600,34238250,38800,38800,38800,38800,0
|
|
20250106,145500,34238250,38800,38800,38800,38800,0
|
|
20250106,145400,34238250,38800,38800,38800,38800,0
|
|
20250106,145300,34238250,38800,38800,38800,38800,18
|
|
20250106,145200,33539850,38750,38750,38750,38750,0
|
|
20250106,145100,33539850,38750,38750,38750,38750,0
|
|
20250106,145000,33539850,38750,38750,38750,38750,0
|
|
20250106,144900,33539850,38750,38750,38750,38750,0
|
|
20250106,144800,33539850,38750,38750,38750,38750,0
|
|
20250106,144700,33539850,38750,38750,38750,38750,0
|
|
20250106,144600,33539850,38750,38750,38750,38750,0
|
|
20250106,144500,33539850,38750,38750,38750,38750,0
|
|
20250106,144400,33539850,38750,38750,38750,38750,0
|
|
20250106,144300,33539850,38750,38750,38750,38750,0
|
|
20250106,144200,33539850,38750,38750,38750,38750,0
|
|
20250106,144100,33539850,38750,38750,38750,38750,0
|
|
20250106,144000,33539850,38750,38750,38750,38750,0
|
|
20250106,143900,33539850,38750,38750,38750,38750,0
|
|
20250106,143800,33539850,38750,38750,38750,38750,0
|
|
20250106,143700,33539850,38750,38750,38750,38750,0
|
|
20250106,143600,33539850,38750,38750,38750,38750,0
|
|
20250106,143500,33539850,38750,38750,38750,38750,0
|
|
20250106,143400,33539850,38750,38750,38750,38750,0
|
|
20250106,143300,33539850,38750,38750,38750,38750,0
|
|
20250106,143200,33539850,38750,38750,38750,38750,0
|
|
20250106,143100,33539850,38750,38750,38750,38750,0
|
|
20250106,143000,33539850,38750,38750,38750,38750,0
|
|
20250106,142900,33539850,38750,38750,38750,38750,0
|
|
20250106,142800,33539850,38750,38750,38750,38750,0
|
|
20250106,142700,33539850,38750,38750,38750,38750,0
|
|
20250106,142600,33539850,38750,38750,38750,38750,0
|
|
20250106,142500,33539850,38750,38750,38750,38750,0
|
|
20250106,142400,33539850,38750,38750,38750,38750,96
|
|
20250106,142300,29819850,38750,38750,38750,38750,0
|
|
20250106,142200,29819850,38750,38750,38750,38750,0
|
|
20250106,142100,29819850,38750,38750,38750,38750,0
|
|
20250106,142000,29819850,38750,38750,38750,38750,0
|
|
20250106,141900,29819850,38750,38750,38750,38750,0
|
|
20250106,141800,29819850,38750,38750,38750,38750,0
|
|
20250106,141700,29819850,38750,38750,38750,38750,0
|
|
20250106,141600,29819850,38750,38750,38750,38750,0
|
|
20250106,141500,29819850,38750,38750,38750,38750,0
|
|
20250106,141400,29819850,38750,38750,38750,38750,0
|
|
20250106,141300,29819850,38750,38750,38750,38750,0
|
|
20250106,141200,29819850,38750,38750,38750,38750,0
|
|
20250106,141100,29819850,38750,38750,38750,38750,0
|
|
20250106,141000,29819850,38750,38750,38750,38750,0
|
|
20250106,140900,29819850,38750,38750,38750,38750,0
|
|
20250106,140800,29819850,38750,38750,38750,38750,0
|
|
20250106,140700,29819850,38750,38750,38750,38750,0
|
|
20250106,140600,29819850,38750,38750,38750,38750,0
|
|
20250106,140500,29819850,38750,38750,38750,38750,0
|
|
20250106,140400,29819850,38750,38750,38750,38750,0
|
|
20250106,140300,29819850,38750,38750,38750,38750,0
|
|
20250106,140200,29819850,38750,38750,38750,38750,0
|
|
20250106,140100,29819850,38750,38750,38750,38750,0
|
|
20250106,140000,29819850,38750,38750,38750,38750,0
|
|
20250106,135900,29819850,38750,38750,38750,38750,0
|
|
20250106,135800,29819850,38750,38750,38750,38750,0
|
|
20250106,135700,29819850,38750,38750,38750,38750,0
|
|
20250106,135600,29819850,38750,38750,38750,38750,0
|
|
20250106,135500,29819850,38750,38750,38750,38750,0
|
|
20250106,135400,29819850,38750,38750,38750,38750,0
|
|
20250106,135300,29819850,38750,38750,38750,38750,0
|
|
20250106,135200,29819850,38750,38750,38750,38750,0
|
|
20250106,135100,29819850,38750,38750,38750,38750,0
|
|
20250106,135000,29819850,38750,38750,38750,38750,0
|
|
20250106,134900,29819850,38750,38750,38750,38750,0
|
|
20250106,134800,29819850,38750,38750,38750,38750,0
|
|
20250106,134700,29819850,38750,38750,38750,38750,0
|
|
20250106,134600,29819850,38750,38750,38750,38750,0
|
|
20250106,134500,29819850,38750,38750,38750,38750,0
|
|
20250106,134400,29819850,38750,38750,38750,38750,0
|
|
20250106,134300,29819850,38750,38750,38750,38750,0
|
|
20250106,134200,29819850,38750,38750,38750,38750,0
|
|
20250106,134100,29819850,38750,38750,38750,38750,0
|
|
20250106,134000,29819850,38750,38750,38750,38750,0
|
|
20250106,133900,29819850,38750,38750,38750,38750,0
|
|
20250106,133800,29819850,38750,38750,38750,38750,0
|
|
20250106,133700,29819850,38750,38750,38750,38750,0
|
|
20250106,133600,29819850,38750,38750,38750,38750,0
|
|
20250106,133500,29819850,38750,38750,38750,38750,0
|
|
20250106,133400,29819850,38750,38750,38750,38750,0
|
|
20250106,133300,29819850,38750,38750,38750,38750,0
|
|
20250106,133200,29819850,38750,38750,38750,38750,0
|
|
20250106,133100,29819850,38750,38750,38750,38750,0
|
|
20250106,133000,29819850,38750,38750,38750,38750,0
|
|
20250106,132900,29819850,38750,38750,38750,38750,0
|
|
20250106,132800,29819850,38750,38750,38750,38750,0
|
|
20250106,132700,29819850,38750,38750,38750,38750,0
|
|
20250106,132600,29819850,38750,38750,38750,38750,0
|
|
20250106,132500,29819850,38750,38750,38750,38750,0
|
|
20250106,132400,29819850,38750,38750,38750,38750,0
|
|
20250106,132300,29819850,38750,38750,38750,38750,0
|
|
20250106,132200,29819850,38750,38750,38750,38750,0
|
|
20250106,132100,29819850,38750,38750,38750,38750,0
|
|
20250106,132000,29819850,38750,38800,38800,38750,8
|
|
20250106,131900,29509800,38800,38800,38800,38800,0
|
|
20250106,131800,29509800,38800,38800,38800,38800,1
|
|
20250106,131700,29471000,38750,38750,38750,38750,0
|
|
20250106,131600,29471000,38750,38750,38750,38750,0
|
|
20250106,131500,29471000,38750,38750,38750,38750,0
|
|
20250106,131400,29471000,38750,38750,38750,38750,0
|
|
20250106,131300,29471000,38750,38750,38750,38750,0
|
|
20250106,131200,29471000,38750,38750,38750,38750,0
|
|
20250106,131100,29471000,38750,38750,38750,38750,0
|
|
20250106,131000,29471000,38750,38750,38750,38750,0
|
|
20250106,130900,29471000,38750,38750,38750,38750,0
|
|
20250106,130800,29471000,38750,38750,38750,38750,0
|
|
20250106,130700,29471000,38750,38750,38750,38750,0
|
|
20250106,130600,29471000,38750,38750,38750,38750,0
|
|
20250106,130500,29471000,38750,38750,38750,38750,0
|
|
20250106,130400,29471000,38750,38750,38750,38750,0
|
|
20250106,130300,29471000,38750,38750,38750,38750,0
|
|
20250106,130200,29471000,38750,38750,38750,38750,0
|
|
20250106,130100,29471000,38750,38750,38750,38750,0
|
|
20250106,130000,29471000,38750,38750,38750,38750,0
|
|
20250106,125900,29471000,38750,38750,38750,38750,0
|
|
20250106,125800,29471000,38750,38750,38750,38750,0
|
|
20250106,125700,29471000,38750,38750,38750,38750,0
|
|
20250106,125600,29471000,38750,38750,38750,38750,0
|
|
20250106,125500,29471000,38750,38750,38750,38750,0
|
|
20250106,125400,29471000,38750,38750,38750,38750,0
|
|
20250106,125300,29471000,38750,38750,38750,38750,0
|
|
20250106,125200,29471000,38750,38750,38750,38750,0
|
|
20250106,125100,29471000,38750,38750,38750,38750,0
|
|
20250106,125000,29471000,38750,38750,38750,38750,0
|
|
20250106,124900,29471000,38750,38750,38750,38750,0
|
|
20250106,124800,29471000,38750,38750,38750,38750,0
|
|
20250106,124700,29471000,38750,38750,38750,38750,0
|
|
20250106,124600,29471000,38750,38750,38750,38750,0
|
|
20250106,124500,29471000,38750,38750,38750,38750,0
|
|
20250106,124400,29471000,38750,38750,38750,38750,0
|
|
20250106,124300,29471000,38750,38750,38750,38750,0
|
|
20250106,124200,29471000,38750,38750,38750,38750,0
|
|
20250106,124100,29471000,38750,38750,38750,38750,0
|
|
20250106,124000,29471000,38750,38750,38750,38750,0
|
|
20250106,123900,29471000,38750,38750,38750,38750,0
|
|
20250106,123800,29471000,38750,38750,38750,38750,0
|
|
20250106,123700,29471000,38750,38750,38750,38750,0
|
|
20250106,123600,29471000,38750,38750,38750,38750,0
|
|
20250106,123500,29471000,38750,38750,38750,38750,0
|
|
20250106,123400,29471000,38750,38750,38750,38750,0
|
|
20250106,123300,29471000,38750,38750,38750,38750,0
|
|
20250106,123200,29471000,38750,38750,38750,38750,0
|
|
20250106,123100,29471000,38750,38750,38750,38750,0
|
|
20250106,123000,29471000,38750,38750,38750,38750,0
|
|
20250106,122900,29471000,38750,38750,38750,38750,0
|
|
20250106,122800,29471000,38750,38750,38750,38750,0
|
|
20250106,122700,29471000,38750,38750,38750,38750,0
|
|
20250106,122600,29471000,38750,38750,38750,38750,0
|
|
20250106,122500,29471000,38750,38750,38750,38750,0
|
|
20250106,122400,29471000,38750,38750,38750,38750,0
|
|
20250106,122300,29471000,38750,38750,38750,38750,0
|
|
20250106,122200,29471000,38750,38750,38750,38750,0
|
|
20250106,122100,29471000,38750,38750,38750,38750,0
|
|
20250106,122000,29471000,38750,38750,38750,38750,0
|
|
20250106,121900,29471000,38750,38750,38750,38750,0
|
|
20250106,121800,29471000,38750,38750,38750,38750,0
|
|
20250106,121700,29471000,38750,38750,38750,38750,0
|
|
20250106,121600,29471000,38750,38750,38750,38750,0
|
|
20250106,121500,29471000,38750,38750,38750,38750,0
|
|
20250106,121400,29471000,38750,38750,38750,38750,0
|
|
20250106,121300,29471000,38750,38750,38750,38750,0
|
|
20250106,121200,29471000,38750,38750,38750,38750,0
|
|
20250106,121100,29471000,38750,38750,38750,38750,0
|
|
20250106,121000,29471000,38750,38750,38750,38750,0
|
|
20250106,120900,29471000,38750,38750,38750,38750,0
|
|
20250106,120800,29471000,38750,38750,38750,38750,0
|
|
20250106,120700,29471000,38750,38750,38750,38750,0
|
|
20250106,120600,29471000,38750,38750,38750,38750,0
|
|
20250106,120500,29471000,38750,38750,38750,38750,0
|
|
20250106,120400,29471000,38750,38750,38750,38750,0
|
|
20250106,120300,29471000,38750,38750,38750,38750,0
|
|
20250106,120200,29471000,38750,38750,38750,38750,0
|
|
20250106,120100,29471000,38750,38750,38750,38750,0
|
|
20250106,120000,29471000,38750,38750,38750,38750,120
|
|
20250106,115900,24821000,38750,38750,38750,38750,0
|
|
20250106,115800,24821000,38750,38750,38750,38750,0
|
|
20250106,115700,24821000,38750,38750,38750,38750,0
|
|
20250106,115600,24821000,38750,38750,38750,38750,0
|
|
20250106,115500,24821000,38750,38750,38750,38750,0
|
|
20250106,115400,24821000,38750,38750,38750,38750,0
|
|
20250106,115300,24821000,38750,38750,38750,38750,0
|
|
20250106,115200,24821000,38750,38750,38750,38750,1
|
|
20250106,115100,24782250,38650,38700,38750,38650,112
|
|
20250106,115000,20448600,38650,38700,38700,38650,44
|
|
20250106,114900,18747950,38800,38800,38800,38800,0
|
|
20250106,114800,18747950,38800,38800,38800,38800,6
|
|
20250106,114700,18515150,38800,38800,38800,38800,70
|
|
20250106,114600,15799150,38800,38800,38800,38800,0
|
|
20250106,114500,15799150,38800,38800,38800,38800,0
|
|
20250106,114400,15799150,38800,38800,38800,38800,0
|
|
20250106,114300,15799150,38800,38800,38800,38800,0
|
|
20250106,114200,15799150,38800,38800,38800,38800,0
|
|
20250106,114100,15799150,38800,38800,38800,38800,0
|
|
20250106,114000,15799150,38800,38800,38800,38800,0
|
|
20250106,113900,15799150,38800,38800,38800,38800,0
|
|
20250106,113800,15799150,38800,38800,38800,38800,0
|
|
20250106,113700,15799150,38800,38800,38800,38800,0
|
|
20250106,113600,15799150,38800,38800,38800,38800,0
|
|
20250106,113500,15799150,38800,38800,38800,38800,0
|
|
20250106,113400,15799150,38800,38800,38800,38800,0
|
|
20250106,113300,15799150,38800,38800,38800,38800,0
|
|
20250106,113200,15799150,38800,38800,38800,38800,1
|
|
20250106,113100,15760350,38850,38850,38850,38850,0
|
|
20250106,113000,15760350,38850,38850,38850,38850,0
|
|
20250106,112900,15760350,38850,38850,38850,38850,0
|
|
20250106,112800,15760350,38850,38850,38850,38850,0
|
|
20250106,112700,15760350,38850,38850,38850,38850,0
|
|
20250106,112600,15760350,38850,38850,38850,38850,0
|
|
20250106,112500,15760350,38850,38850,38850,38850,0
|
|
20250106,112400,15760350,38850,38850,38850,38850,0
|
|
20250106,112300,15760350,38850,38850,38850,38850,0
|
|
20250106,112200,15760350,38850,38850,38850,38850,0
|
|
20250106,112100,15760350,38850,38850,38850,38850,0
|
|
20250106,112000,15760350,38850,38850,38850,38850,35
|
|
20250106,111900,14400600,38850,38850,38850,38850,0
|
|
20250106,111800,14400600,38850,38850,38850,38850,0
|
|
20250106,111700,14400600,38850,38850,38850,38850,0
|
|
20250106,111600,14400600,38850,38850,38850,38850,0
|
|
20250106,111500,14400600,38850,38850,38850,38850,0
|
|
20250106,111400,14400600,38850,38850,38850,38850,0
|
|
20250106,111300,14400600,38850,38850,38850,38850,0
|
|
20250106,111200,14400600,38850,38850,38850,38850,0
|
|
20250106,111100,14400600,38850,38850,38850,38850,0
|
|
20250106,111000,14400600,38850,38850,38850,38850,0
|
|
20250106,110900,14400600,38850,38850,38850,38850,0
|
|
20250106,110800,14400600,38850,38850,38850,38850,0
|
|
20250106,110700,14400600,38850,38850,38850,38850,0
|
|
20250106,110600,14400600,38850,38850,38850,38850,0
|
|
20250106,110500,14400600,38850,38850,38850,38850,0
|
|
20250106,110400,14400600,38850,38850,38850,38850,35
|
|
20250106,110300,13040850,38800,38800,38800,38800,0
|
|
20250106,110200,13040850,38800,38800,38800,38800,1
|
|
20250106,110100,13002050,38800,38800,38800,38800,0
|
|
20250106,110000,13002050,38800,38800,38800,38800,1
|
|
20250106,105900,12963250,38800,38800,38800,38800,0
|
|
20250106,105800,12963250,38800,38800,38800,38800,0
|
|
20250106,105700,12963250,38800,38800,38800,38800,0
|
|
20250106,105600,12963250,38800,38800,38800,38800,0
|
|
20250106,105500,12963250,38800,38800,38800,38800,0
|
|
20250106,105400,12963250,38800,38800,38800,38800,21
|
|
20250106,105300,12148450,38700,38700,38700,38700,0
|
|
20250106,105200,12148450,38700,38700,38700,38700,0
|
|
20250106,105100,12148450,38700,38700,38700,38700,0
|
|
20250106,105000,12148450,38700,38700,38700,38700,15
|
|
20250106,104900,11567950,38850,38850,38850,38850,0
|
|
20250106,104800,11567950,38850,38850,38850,38850,0
|
|
20250106,104700,11567950,38850,38850,38850,38850,0
|
|
20250106,104600,11567950,38850,38850,38850,38850,0
|
|
20250106,104500,11567950,38850,38850,38850,38850,0
|
|
20250106,104400,11567950,38850,38850,38850,38850,50
|
|
20250106,104300,9625450,38600,38600,38600,38600,0
|
|
20250106,104200,9625450,38600,38600,38600,38600,0
|
|
20250106,104100,9625450,38600,38600,38600,38600,0
|
|
20250106,104000,9625450,38600,38600,38600,38600,0
|
|
20250106,103900,9625450,38600,38600,38600,38600,0
|
|
20250106,103800,9625450,38600,38600,38600,38600,0
|
|
20250106,103700,9625450,38600,38600,38600,38600,0
|
|
20250106,103600,9625450,38600,38600,38600,38600,0
|
|
20250106,103500,9625450,38600,38600,38600,38600,0
|
|
20250106,103400,9625450,38600,38600,38600,38600,0
|
|
20250106,103300,9625450,38600,38600,38600,38600,0
|
|
20250106,103200,9625450,38600,38600,38600,38600,0
|
|
20250106,103100,9625450,38600,38600,38600,38600,0
|
|
20250106,103000,9625450,38600,38600,38600,38600,0
|
|
20250106,102900,9625450,38600,38600,38600,38600,0
|
|
20250106,102800,9625450,38600,38600,38600,38600,0
|
|
20250106,102700,9625450,38600,38600,38600,38600,0
|
|
20250106,102600,9625450,38600,38600,38600,38600,0
|
|
20250106,102500,9625450,38600,38600,38600,38600,0
|
|
20250106,102400,9625450,38600,38600,38600,38600,0
|
|
20250106,102300,9625450,38600,38600,38600,38600,0
|
|
20250106,102200,9625450,38600,38600,38600,38600,0
|
|
20250106,102100,9625450,38600,38600,38600,38600,0
|
|
20250106,102000,9625450,38600,38600,38600,38600,0
|
|
20250106,101900,9625450,38600,38600,38600,38600,0
|
|
20250106,101800,9625450,38600,38600,38600,38600,0
|
|
20250106,101700,9625450,38600,38600,38600,38600,0
|
|
20250106,101600,9625450,38600,38800,38800,38600,151
|
|
20250106,101500,3779400,38700,38700,38700,38700,0
|
|
20250106,101400,3779400,38700,38700,38700,38700,0
|
|
20250106,101300,3779400,38700,38700,38700,38700,0
|
|
20250106,101200,3779400,38700,38700,38700,38700,0
|
|
20250106,101100,3779400,38700,38700,38700,38700,0
|
|
20250106,101000,3779400,38700,38700,38700,38700,0
|
|
20250106,100900,3779400,38700,38700,38700,38700,0
|
|
20250106,100800,3779400,38700,38700,38700,38700,0
|
|
20250106,100700,3779400,38700,38700,38700,38700,0
|
|
20250106,100600,3779400,38700,38700,38700,38700,0
|
|
20250106,100500,3779400,38700,38700,38700,38700,0
|
|
20250106,100400,3779400,38700,38700,38700,38700,0
|
|
20250106,100300,3779400,38700,38700,38700,38700,0
|
|
20250106,100200,3779400,38700,38700,38700,38700,0
|
|
20250106,100100,3779400,38700,38700,38700,38700,0
|
|
20250106,100000,3779400,38700,38700,38700,38700,0
|
|
20250106,095900,3779400,38700,38700,38700,38700,0
|
|
20250106,095800,3779400,38700,38700,38700,38700,0
|
|
20250106,095700,3779400,38700,38700,38700,38700,0
|
|
20250106,095600,3779400,38700,38700,38700,38700,0
|
|
20250106,095500,3779400,38700,38700,38700,38700,0
|
|
20250106,095400,3779400,38700,38700,38700,38700,0
|
|
20250106,095300,3779400,38700,38700,38700,38700,0
|
|
20250106,095200,3779400,38700,38700,38700,38700,0
|
|
20250106,095100,3779400,38700,38700,38700,38700,0
|
|
20250106,095000,3779400,38700,38700,38700,38700,0
|
|
20250106,094900,3779400,38700,38700,38700,38700,0
|
|
20250106,094800,3779400,38700,38700,38700,38700,0
|
|
20250106,094700,3779400,38700,38700,38700,38700,0
|
|
20250106,094600,3779400,38700,38700,38700,38700,0
|
|
20250106,094500,3779400,38700,38700,38700,38700,12
|
|
20250106,094400,3315000,39000,39000,39000,39000,0
|
|
20250106,094300,3315000,39000,39000,39000,39000,0
|
|
20250106,094200,3315000,39000,39000,39000,39000,0
|
|
20250106,094100,3315000,39000,39000,39000,39000,0
|
|
20250106,094000,3315000,39000,39000,39000,39000,0
|
|
20250106,093900,3315000,39000,39000,39000,39000,0
|
|
20250106,093800,3315000,39000,39000,39000,39000,0
|
|
20250106,093700,3315000,39000,39000,39000,39000,0
|
|
20250106,093600,3315000,39000,39000,39000,39000,0
|
|
20250106,093500,3315000,39000,39000,39000,39000,0
|
|
20250106,093400,3315000,39000,39000,39000,39000,0
|
|
20250106,093300,3315000,39000,39000,39000,39000,0
|
|
20250106,093200,3315000,39000,39000,39000,39000,0
|
|
20250106,093100,3315000,39000,39000,39000,39000,0
|
|
20250106,093000,3315000,39000,39000,39000,39000,0
|
|
20250106,092900,3315000,39000,39000,39000,39000,0
|
|
20250106,092800,3315000,39000,39000,39000,39000,0
|
|
20250106,092700,3315000,39000,39000,39000,39000,0
|
|
20250106,092600,3315000,39000,39000,39000,39000,0
|
|
20250106,092500,3315000,39000,39000,39000,39000,60
|
|
20250106,092400,975000,39000,39000,39000,39000,0
|
|
20250106,092300,975000,39000,39000,39000,39000,0
|
|
20250106,092200,975000,39000,39000,39000,39000,0
|
|
20250106,092100,975000,39000,39000,39000,39000,0
|
|
20250106,092000,975000,39000,39000,39000,39000,0
|
|
20250106,091900,975000,39000,39000,39000,39000,0
|
|
20250106,091800,975000,39000,39000,39000,39000,0
|
|
20250106,091700,975000,39000,39000,39000,39000,0
|
|
20250106,091600,975000,39000,39000,39000,39000,0
|
|
20250106,091500,975000,39000,39000,39000,39000,0
|
|
20250106,091400,975000,39000,39000,39000,39000,0
|
|
20250106,091300,975000,39000,39000,39000,39000,0
|
|
20250106,091200,975000,39000,39000,39000,39000,0
|
|
20250106,091100,975000,39000,39000,39000,39000,0
|
|
20250106,091000,975000,39000,39000,39000,39000,0
|
|
20250106,090900,975000,39000,39000,39000,39000,0
|
|
20250106,090800,975000,39000,39000,39000,39000,25
|
|
20250106,090700,0,38800,38800,38800,38800,0
|
|
20250106,090600,0,38800,38800,38800,38800,0
|
|
20250106,090500,0,38800,38800,38800,38800,0
|
|
20250106,090400,0,38800,38800,38800,38800,0
|
|
20250106,090300,0,38800,38800,38800,38800,0
|
|
20250106,090200,0,38800,38800,38800,38800,0
|
|
20250106,090100,0,38800,38800,38800,38800,0
|
|
20250106,090000,0,38800,38800,38800,38800,0
|