587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184400,23883250,39550,39550,39550,39550,13
|
|
20250109,184300,23883250,39550,39550,39550,39550,0
|
|
20250109,184200,23883250,39550,39550,39550,39550,0
|
|
20250109,184100,23883250,39550,39550,39550,39550,0
|
|
20250109,184000,23883250,39550,39550,39550,39550,0
|
|
20250109,183900,23883250,39550,39550,39550,39550,0
|
|
20250109,183800,23883250,39550,39550,39550,39550,0
|
|
20250109,183700,23883250,39550,39550,39550,39550,0
|
|
20250109,183600,23883250,39550,39550,39550,39550,0
|
|
20250109,183500,23883250,39550,39550,39550,39550,0
|
|
20250109,183400,23883250,39550,39550,39550,39550,0
|
|
20250109,183300,23883250,39550,39550,39550,39550,0
|
|
20250109,183200,23883250,39550,39550,39550,39550,0
|
|
20250109,183100,23883250,39550,39550,39550,39550,0
|
|
20250109,183000,23883250,39550,39550,39550,39550,0
|
|
20250109,182900,23883250,39550,39550,39550,39550,0
|
|
20250109,182800,23883250,39550,39550,39550,39550,0
|
|
20250109,182700,23883250,39550,39550,39550,39550,0
|
|
20250109,182600,23883250,39550,39550,39550,39550,0
|
|
20250109,182500,23883250,39550,39550,39550,39550,0
|
|
20250109,182400,23883250,39550,39550,39550,39550,0
|
|
20250109,182300,23883250,39550,39550,39550,39550,0
|
|
20250109,182200,23883250,39550,39550,39550,39550,0
|
|
20250109,182100,23883250,39550,39550,39550,39550,0
|
|
20250109,182000,23883250,39550,39550,39550,39550,0
|
|
20250109,181900,23883250,39550,39550,39550,39550,0
|
|
20250109,181800,23883250,39550,39550,39550,39550,0
|
|
20250109,181700,23883250,39550,39550,39550,39550,0
|
|
20250109,181600,23883250,39550,39550,39550,39550,0
|
|
20250109,181500,23883250,39550,39550,39550,39550,0
|
|
20250109,181400,23883250,39550,39550,39550,39550,13
|
|
20250109,181300,23883250,39550,39550,39550,39550,0
|
|
20250109,181200,23883250,39550,39550,39550,39550,0
|
|
20250109,181100,23883250,39550,39550,39550,39550,0
|
|
20250109,181000,23883250,39550,39550,39550,39550,0
|
|
20250109,180900,23883250,39550,39550,39550,39550,0
|
|
20250109,180800,23883250,39550,39550,39550,39550,0
|
|
20250109,180700,23883250,39550,39550,39550,39550,0
|
|
20250109,180600,23883250,39550,39550,39550,39550,0
|
|
20250109,180500,23883250,39550,39550,39550,39550,0
|
|
20250109,180400,23883250,39550,39550,39550,39550,0
|
|
20250109,180300,23883250,39550,39550,39550,39550,0
|
|
20250109,180200,23883250,39550,39550,39550,39550,0
|
|
20250109,180100,23883250,39550,39550,39550,39550,0
|
|
20250109,180000,23883250,39550,39550,39550,39550,0
|
|
20250109,175900,23883250,39550,39550,39550,39550,0
|
|
20250109,175800,23883250,39550,39550,39550,39550,0
|
|
20250109,175700,23883250,39550,39550,39550,39550,0
|
|
20250109,175600,23883250,39550,39550,39550,39550,0
|
|
20250109,175500,23883250,39550,39550,39550,39550,0
|
|
20250109,175400,23883250,39550,39550,39550,39550,0
|
|
20250109,175300,23883250,39550,39550,39550,39550,0
|
|
20250109,175200,23883250,39550,39550,39550,39550,0
|
|
20250109,175100,23883250,39550,39550,39550,39550,0
|
|
20250109,175000,23883250,39550,39550,39550,39550,0
|
|
20250109,174900,23883250,39550,39550,39550,39550,0
|
|
20250109,174800,23883250,39550,39550,39550,39550,0
|
|
20250109,174700,23883250,39550,39550,39550,39550,0
|
|
20250109,174600,23883250,39550,39550,39550,39550,0
|
|
20250109,174500,23883250,39550,39550,39550,39550,0
|
|
20250109,174400,23883250,39550,39550,39550,39550,13
|
|
20250109,174300,23883250,39550,39550,39550,39550,0
|
|
20250109,174200,23883250,39550,39550,39550,39550,0
|
|
20250109,174100,23883250,39550,39550,39550,39550,0
|
|
20250109,174000,23883250,39550,39550,39550,39550,0
|
|
20250109,173900,23883250,39550,39550,39550,39550,0
|
|
20250109,173800,23883250,39550,39550,39550,39550,0
|
|
20250109,173700,23883250,39550,39550,39550,39550,0
|
|
20250109,173600,23883250,39550,39550,39550,39550,0
|
|
20250109,173500,23883250,39550,39550,39550,39550,0
|
|
20250109,173400,23883250,39550,39550,39550,39550,0
|
|
20250109,173300,23883250,39550,39550,39550,39550,0
|
|
20250109,173200,23883250,39550,39550,39550,39550,0
|
|
20250109,173100,23883250,39550,39550,39550,39550,0
|
|
20250109,173000,23883250,39550,39550,39550,39550,0
|
|
20250109,172900,23883250,39550,39550,39550,39550,0
|
|
20250109,172800,23883250,39550,39550,39550,39550,0
|
|
20250109,172700,23883250,39550,39550,39550,39550,0
|
|
20250109,172600,23883250,39550,39550,39550,39550,0
|
|
20250109,172500,23883250,39550,39550,39550,39550,0
|
|
20250109,172400,23883250,39550,39550,39550,39550,0
|
|
20250109,172300,23883250,39550,39550,39550,39550,0
|
|
20250109,172200,23883250,39550,39550,39550,39550,0
|
|
20250109,172100,23883250,39550,39550,39550,39550,0
|
|
20250109,172000,23883250,39550,39550,39550,39550,0
|
|
20250109,171900,23883250,39550,39550,39550,39550,0
|
|
20250109,171800,23883250,39550,39550,39550,39550,0
|
|
20250109,171700,23883250,39550,39550,39550,39550,0
|
|
20250109,171600,23883250,39550,39550,39550,39550,0
|
|
20250109,171500,23883250,39550,39550,39550,39550,0
|
|
20250109,171400,23883250,39550,39550,39550,39550,13
|
|
20250109,171300,23883250,39550,39550,39550,39550,0
|
|
20250109,171200,23883250,39550,39550,39550,39550,0
|
|
20250109,171100,23883250,39550,39550,39550,39550,0
|
|
20250109,171000,23883250,39550,39550,39550,39550,0
|
|
20250109,170900,23883250,39550,39550,39550,39550,0
|
|
20250109,170800,23883250,39550,39550,39550,39550,0
|
|
20250109,170700,23883250,39550,39550,39550,39550,0
|
|
20250109,170600,23883250,39550,39550,39550,39550,0
|
|
20250109,170500,23883250,39550,39550,39550,39550,0
|
|
20250109,170400,23883250,39550,39550,39550,39550,0
|
|
20250109,170300,23883250,39550,39550,39550,39550,0
|
|
20250109,170200,23883250,39550,39550,39550,39550,0
|
|
20250109,170100,23883250,39550,39550,39550,39550,0
|
|
20250109,170000,23883250,39550,39550,39550,39550,0
|
|
20250109,165900,23883250,39550,39550,39550,39550,0
|
|
20250109,165800,23883250,39550,39550,39550,39550,0
|
|
20250109,165700,23883250,39550,39550,39550,39550,0
|
|
20250109,165600,23883250,39550,39550,39550,39550,0
|
|
20250109,165500,23883250,39550,39550,39550,39550,0
|
|
20250109,165400,23883250,39550,39550,39550,39550,0
|
|
20250109,165300,23883250,39550,39550,39550,39550,0
|
|
20250109,165200,23883250,39550,39550,39550,39550,0
|
|
20250109,165100,23883250,39550,39550,39550,39550,0
|
|
20250109,165000,23883250,39550,39550,39550,39550,0
|
|
20250109,164900,23883250,39550,39550,39550,39550,0
|
|
20250109,164800,23883250,39550,39550,39550,39550,0
|
|
20250109,164700,23883250,39550,39550,39550,39550,0
|
|
20250109,164600,23883250,39550,39550,39550,39550,0
|
|
20250109,164500,23883250,39550,39550,39550,39550,0
|
|
20250109,164400,23883250,39550,39550,39550,39550,13
|
|
20250109,164300,23883250,39550,39550,39550,39550,0
|
|
20250109,164200,23883250,39550,39550,39550,39550,0
|
|
20250109,164100,23883250,39550,39550,39550,39550,0
|
|
20250109,164000,23883250,39550,39550,39550,39550,0
|
|
20250109,163900,23883250,39550,39550,39550,39550,0
|
|
20250109,163800,23883250,39550,39550,39550,39550,0
|
|
20250109,163700,23883250,39550,39550,39550,39550,0
|
|
20250109,163600,23883250,39550,39550,39550,39550,0
|
|
20250109,163500,23883250,39550,39550,39550,39550,0
|
|
20250109,163400,23883250,39550,39550,39550,39550,0
|
|
20250109,163300,23883250,39550,39550,39550,39550,0
|
|
20250109,163200,23883250,39550,39550,39550,39550,0
|
|
20250109,163100,23883250,39550,39550,39550,39550,0
|
|
20250109,163000,23883250,39550,39550,39550,39550,0
|
|
20250109,162900,23883250,39550,39550,39550,39550,0
|
|
20250109,162800,23883250,39550,39550,39550,39550,0
|
|
20250109,162700,23883250,39550,39550,39550,39550,0
|
|
20250109,162600,23883250,39550,39550,39550,39550,0
|
|
20250109,162500,23883250,39550,39550,39550,39550,0
|
|
20250109,162400,23883250,39550,39550,39550,39550,0
|
|
20250109,162300,23883250,39550,39550,39550,39550,0
|
|
20250109,162200,23883250,39550,39550,39550,39550,0
|
|
20250109,162100,23883250,39550,39550,39550,39550,0
|
|
20250109,162000,23883250,39550,39550,39550,39550,0
|
|
20250109,161900,23883250,39550,39550,39550,39550,0
|
|
20250109,161800,23883250,39550,39550,39550,39550,0
|
|
20250109,161700,23883250,39550,39550,39550,39550,0
|
|
20250109,161600,23883250,39550,39550,39550,39550,0
|
|
20250109,161500,23883250,39550,39550,39550,39550,0
|
|
20250109,161400,23883250,39550,39550,39550,39550,13
|
|
20250109,161300,23883250,39550,39550,39550,39550,0
|
|
20250109,161200,23883250,39550,39550,39550,39550,0
|
|
20250109,161100,23883250,39550,39550,39550,39550,0
|
|
20250109,161000,23883250,39550,39550,39550,39550,0
|
|
20250109,160900,23883250,39550,39550,39550,39550,0
|
|
20250109,160800,23883250,39550,39550,39550,39550,0
|
|
20250109,160700,23883250,39550,39550,39550,39550,0
|
|
20250109,160600,23883250,39550,39550,39550,39550,0
|
|
20250109,160500,23883250,39550,39550,39550,39550,0
|
|
20250109,160400,23883250,39550,39550,39550,39550,0
|
|
20250109,160300,23883250,39550,39550,39550,39550,0
|
|
20250109,160200,23883250,39550,39550,39550,39550,0
|
|
20250109,160100,23883250,39550,39550,39550,39550,0
|
|
20250109,160000,23883250,39550,39550,39550,39550,0
|
|
20250109,155900,23883250,39550,39550,39550,39550,0
|
|
20250109,155800,23883250,39550,39550,39550,39550,0
|
|
20250109,155700,23883250,39550,39550,39550,39550,0
|
|
20250109,155600,23883250,39550,39550,39550,39550,0
|
|
20250109,155500,23883250,39550,39550,39550,39550,0
|
|
20250109,155400,23883250,39550,39550,39550,39550,0
|
|
20250109,155300,23883250,39550,39550,39550,39550,0
|
|
20250109,155200,23883250,39550,39550,39550,39550,0
|
|
20250109,155100,23883250,39550,39550,39550,39550,0
|
|
20250109,155000,23883250,39550,39550,39550,39550,0
|
|
20250109,154900,23883250,39550,39550,39550,39550,0
|
|
20250109,154800,23883250,39550,39550,39550,39550,0
|
|
20250109,154700,23883250,39550,39550,39550,39550,0
|
|
20250109,154600,23883250,39550,39550,39550,39550,0
|
|
20250109,154500,23883250,39550,39550,39550,39550,0
|
|
20250109,154400,23883250,39550,39550,39550,39550,13
|
|
20250109,154300,23883250,39550,39550,39550,39550,0
|
|
20250109,154200,23883250,39550,39550,39550,39550,0
|
|
20250109,154100,23883250,39550,39550,39550,39550,0
|
|
20250109,154000,23883250,39550,39550,39550,39550,0
|
|
20250109,153900,23883250,39550,39550,39550,39550,0
|
|
20250109,153800,23883250,39550,39550,39550,39550,0
|
|
20250109,153700,23883250,39550,39550,39550,39550,0
|
|
20250109,153600,23883250,39550,39550,39550,39550,0
|
|
20250109,153500,23883250,39550,39550,39550,39550,0
|
|
20250109,153400,23883250,39550,39550,39550,39550,0
|
|
20250109,153300,23883250,39550,39550,39550,39550,0
|
|
20250109,153200,23883250,39550,39550,39550,39550,0
|
|
20250109,153100,23883250,39550,39550,39550,39550,0
|
|
20250109,153000,23883250,39550,39550,39550,39550,13
|
|
20250109,152900,23369100,39550,39550,39550,39550,0
|
|
20250109,152800,23369100,39550,39550,39550,39550,0
|
|
20250109,152700,23369100,39550,39550,39550,39550,0
|
|
20250109,152600,23369100,39550,39550,39550,39550,0
|
|
20250109,152500,23369100,39550,39550,39550,39550,0
|
|
20250109,152400,23369100,39550,39550,39550,39550,0
|
|
20250109,152300,23369100,39550,39550,39550,39550,0
|
|
20250109,152200,23369100,39550,39550,39550,39550,0
|
|
20250109,152100,23369100,39550,39550,39550,39550,0
|
|
20250109,152000,23369100,39550,39550,39550,39550,0
|
|
20250109,151900,23369100,39550,39550,39550,39550,0
|
|
20250109,151800,23369100,39550,39550,39550,39550,4
|
|
20250109,151700,23210900,39350,39350,39350,39350,0
|
|
20250109,151600,23210900,39350,39350,39350,39350,0
|
|
20250109,151500,23210900,39350,39350,39350,39350,0
|
|
20250109,151400,23210900,39350,39350,39350,39350,0
|
|
20250109,151300,23210900,39350,39350,39350,39350,0
|
|
20250109,151200,23210900,39350,39350,39350,39350,0
|
|
20250109,151100,23210900,39350,39350,39350,39350,0
|
|
20250109,151000,23210900,39350,39350,39350,39350,1
|
|
20250109,150900,23171550,39500,39500,39500,39500,0
|
|
20250109,150800,23171550,39500,39500,39500,39500,0
|
|
20250109,150700,23171550,39500,39500,39500,39500,0
|
|
20250109,150600,23171550,39500,39500,39500,39500,1
|
|
20250109,150500,23132050,39350,39350,39350,39350,0
|
|
20250109,150400,23132050,39350,39350,39350,39350,0
|
|
20250109,150300,23132050,39350,39350,39350,39350,0
|
|
20250109,150200,23132050,39350,39350,39350,39350,0
|
|
20250109,150100,23132050,39350,39350,39350,39350,0
|
|
20250109,150000,23132050,39350,39350,39350,39350,0
|
|
20250109,145900,23132050,39350,39350,39350,39350,0
|
|
20250109,145800,23132050,39350,39350,39350,39350,0
|
|
20250109,145700,23132050,39350,39350,39350,39350,0
|
|
20250109,145600,23132050,39350,39350,39350,39350,0
|
|
20250109,145500,23132050,39350,39350,39350,39350,0
|
|
20250109,145400,23132050,39350,39350,39350,39350,0
|
|
20250109,145300,23132050,39350,39350,39350,39350,0
|
|
20250109,145200,23132050,39350,39350,39350,39350,0
|
|
20250109,145100,23132050,39350,39350,39350,39350,0
|
|
20250109,145000,23132050,39350,39350,39350,39350,0
|
|
20250109,144900,23132050,39350,39350,39350,39350,0
|
|
20250109,144800,23132050,39350,39350,39350,39350,0
|
|
20250109,144700,23132050,39350,39350,39350,39350,0
|
|
20250109,144600,23132050,39350,39350,39350,39350,0
|
|
20250109,144500,23132050,39350,39350,39350,39350,0
|
|
20250109,144400,23132050,39350,39350,39350,39350,0
|
|
20250109,144300,23132050,39350,39350,39350,39350,0
|
|
20250109,144200,23132050,39350,39350,39350,39350,0
|
|
20250109,144100,23132050,39350,39350,39350,39350,0
|
|
20250109,144000,23132050,39350,39350,39350,39350,0
|
|
20250109,143900,23132050,39350,39350,39350,39350,0
|
|
20250109,143800,23132050,39350,39350,39350,39350,0
|
|
20250109,143700,23132050,39350,39350,39350,39350,0
|
|
20250109,143600,23132050,39350,39350,39350,39350,0
|
|
20250109,143500,23132050,39350,39350,39350,39350,0
|
|
20250109,143400,23132050,39350,39350,39350,39350,0
|
|
20250109,143300,23132050,39350,39350,39350,39350,0
|
|
20250109,143200,23132050,39350,39350,39350,39350,0
|
|
20250109,143100,23132050,39350,39350,39350,39350,0
|
|
20250109,143000,23132050,39350,39350,39350,39350,0
|
|
20250109,142900,23132050,39350,39350,39350,39350,0
|
|
20250109,142800,23132050,39350,39350,39350,39350,0
|
|
20250109,142700,23132050,39350,39350,39350,39350,0
|
|
20250109,142600,23132050,39350,39350,39350,39350,0
|
|
20250109,142500,23132050,39350,39350,39350,39350,0
|
|
20250109,142400,23132050,39350,39350,39350,39350,0
|
|
20250109,142300,23132050,39350,39350,39350,39350,0
|
|
20250109,142200,23132050,39350,39350,39350,39350,0
|
|
20250109,142100,23132050,39350,39350,39350,39350,0
|
|
20250109,142000,23132050,39350,39350,39350,39350,0
|
|
20250109,141900,23132050,39350,39350,39350,39350,0
|
|
20250109,141800,23132050,39350,39350,39350,39350,0
|
|
20250109,141700,23132050,39350,39350,39350,39350,0
|
|
20250109,141600,23132050,39350,39350,39350,39350,0
|
|
20250109,141500,23132050,39350,39350,39350,39350,0
|
|
20250109,141400,23132050,39350,39350,39350,39350,0
|
|
20250109,141300,23132050,39350,39350,39350,39350,0
|
|
20250109,141200,23132050,39350,39350,39350,39350,0
|
|
20250109,141100,23132050,39350,39350,39350,39350,0
|
|
20250109,141000,23132050,39350,39350,39350,39350,0
|
|
20250109,140900,23132050,39350,39350,39350,39350,0
|
|
20250109,140800,23132050,39350,39350,39350,39350,0
|
|
20250109,140700,23132050,39350,39350,39350,39350,0
|
|
20250109,140600,23132050,39350,39350,39350,39350,0
|
|
20250109,140500,23132050,39350,39350,39350,39350,0
|
|
20250109,140400,23132050,39350,39350,39350,39350,0
|
|
20250109,140300,23132050,39350,39350,39350,39350,0
|
|
20250109,140200,23132050,39350,39350,39350,39350,0
|
|
20250109,140100,23132050,39350,39350,39350,39350,0
|
|
20250109,140000,23132050,39350,39350,39350,39350,0
|
|
20250109,135900,23132050,39350,39350,39350,39350,0
|
|
20250109,135800,23132050,39350,39350,39350,39350,0
|
|
20250109,135700,23132050,39350,39350,39350,39350,0
|
|
20250109,135600,23132050,39350,39350,39350,39350,0
|
|
20250109,135500,23132050,39350,39350,39350,39350,0
|
|
20250109,135400,23132050,39350,39350,39350,39350,0
|
|
20250109,135300,23132050,39350,39350,39350,39350,0
|
|
20250109,135200,23132050,39350,39350,39350,39350,0
|
|
20250109,135100,23132050,39350,39350,39350,39350,0
|
|
20250109,135000,23132050,39350,39350,39350,39350,0
|
|
20250109,134900,23132050,39350,39350,39350,39350,0
|
|
20250109,134800,23132050,39350,39350,39350,39350,0
|
|
20250109,134700,23132050,39350,39350,39350,39350,0
|
|
20250109,134600,23132050,39350,39350,39350,39350,0
|
|
20250109,134500,23132050,39350,39350,39350,39350,0
|
|
20250109,134400,23132050,39350,39350,39350,39350,0
|
|
20250109,134300,23132050,39350,39350,39350,39350,0
|
|
20250109,134200,23132050,39350,39350,39350,39350,0
|
|
20250109,134100,23132050,39350,39350,39350,39350,0
|
|
20250109,134000,23132050,39350,39350,39350,39350,0
|
|
20250109,133900,23132050,39350,39350,39350,39350,0
|
|
20250109,133800,23132050,39350,39350,39350,39350,0
|
|
20250109,133700,23132050,39350,39350,39350,39350,0
|
|
20250109,133600,23132050,39350,39350,39350,39350,0
|
|
20250109,133500,23132050,39350,39350,39350,39350,0
|
|
20250109,133400,23132050,39350,39350,39350,39350,0
|
|
20250109,133300,23132050,39350,39350,39350,39350,0
|
|
20250109,133200,23132050,39350,39350,39350,39350,0
|
|
20250109,133100,23132050,39350,39350,39350,39350,0
|
|
20250109,133000,23132050,39350,39350,39350,39350,0
|
|
20250109,132900,23132050,39350,39350,39350,39350,0
|
|
20250109,132800,23132050,39350,39350,39350,39350,0
|
|
20250109,132700,23132050,39350,39350,39350,39350,0
|
|
20250109,132600,23132050,39350,39350,39350,39350,0
|
|
20250109,132500,23132050,39350,39350,39350,39350,0
|
|
20250109,132400,23132050,39350,39350,39350,39350,5
|
|
20250109,132300,22935300,39350,39350,39350,39350,0
|
|
20250109,132200,22935300,39350,39350,39350,39350,0
|
|
20250109,132100,22935300,39350,39350,39350,39350,0
|
|
20250109,132000,22935300,39350,39350,39350,39350,0
|
|
20250109,131900,22935300,39350,39350,39350,39350,7
|
|
20250109,131800,22659850,39050,39050,39050,39050,0
|
|
20250109,131700,22659850,39050,39050,39050,39050,0
|
|
20250109,131600,22659850,39050,39050,39050,39050,0
|
|
20250109,131500,22659850,39050,39050,39050,39050,0
|
|
20250109,131400,22659850,39050,39050,39050,39050,0
|
|
20250109,131300,22659850,39050,39050,39050,39050,0
|
|
20250109,131200,22659850,39050,39050,39050,39050,0
|
|
20250109,131100,22659850,39050,39050,39050,39050,0
|
|
20250109,131000,22659850,39050,39050,39050,39050,0
|
|
20250109,130900,22659850,39050,39050,39050,39050,0
|
|
20250109,130800,22659850,39050,39050,39050,39050,0
|
|
20250109,130700,22659850,39050,39050,39050,39050,0
|
|
20250109,130600,22659850,39050,39050,39050,39050,0
|
|
20250109,130500,22659850,39050,39050,39050,39050,0
|
|
20250109,130400,22659850,39050,39050,39050,39050,0
|
|
20250109,130300,22659850,39050,39050,39050,39050,0
|
|
20250109,130200,22659850,39050,39050,39050,39050,0
|
|
20250109,130100,22659850,39050,39300,39300,39050,20
|
|
20250109,130000,21877100,39300,39300,39300,39300,0
|
|
20250109,125900,21877100,39300,39300,39300,39300,0
|
|
20250109,125800,21877100,39300,39300,39300,39300,0
|
|
20250109,125700,21877100,39300,39300,39300,39300,5
|
|
20250109,125600,21680600,39300,39300,39300,39300,0
|
|
20250109,125500,21680600,39300,39300,39300,39300,0
|
|
20250109,125400,21680600,39300,39300,39300,39300,0
|
|
20250109,125300,21680600,39300,39300,39300,39300,0
|
|
20250109,125200,21680600,39300,39300,39300,39300,0
|
|
20250109,125100,21680600,39300,39300,39300,39300,0
|
|
20250109,125000,21680600,39300,39300,39300,39300,0
|
|
20250109,124900,21680600,39300,39300,39300,39300,0
|
|
20250109,124800,21680600,39300,39300,39300,39300,0
|
|
20250109,124700,21680600,39300,39300,39300,39300,0
|
|
20250109,124600,21680600,39300,39300,39300,39300,0
|
|
20250109,124500,21680600,39300,39300,39300,39300,0
|
|
20250109,124400,21680600,39300,39300,39300,39300,5
|
|
20250109,124300,21484100,39300,39300,39300,39300,0
|
|
20250109,124200,21484100,39300,39300,39300,39300,0
|
|
20250109,124100,21484100,39300,39300,39300,39300,0
|
|
20250109,124000,21484100,39300,39300,39300,39300,0
|
|
20250109,123900,21484100,39300,39300,39300,39300,0
|
|
20250109,123800,21484100,39300,39300,39300,39300,0
|
|
20250109,123700,21484100,39300,39300,39300,39300,0
|
|
20250109,123600,21484100,39300,39300,39300,39300,0
|
|
20250109,123500,21484100,39300,39300,39300,39300,0
|
|
20250109,123400,21484100,39300,39300,39300,39300,0
|
|
20250109,123300,21484100,39300,39300,39300,39300,0
|
|
20250109,123200,21484100,39300,39300,39300,39300,0
|
|
20250109,123100,21484100,39300,39300,39300,39300,0
|
|
20250109,123000,21484100,39300,39300,39300,39300,0
|
|
20250109,122900,21484100,39300,39300,39300,39300,0
|
|
20250109,122800,21484100,39300,39300,39300,39300,0
|
|
20250109,122700,21484100,39300,39300,39300,39300,0
|
|
20250109,122600,21484100,39300,39300,39300,39300,0
|
|
20250109,122500,21484100,39300,39300,39300,39300,0
|
|
20250109,122400,21484100,39300,39300,39300,39300,0
|
|
20250109,122300,21484100,39300,39300,39300,39300,0
|
|
20250109,122200,21484100,39300,39300,39300,39300,0
|
|
20250109,122100,21484100,39300,39300,39300,39300,0
|
|
20250109,122000,21484100,39300,39300,39300,39300,0
|
|
20250109,121900,21484100,39300,39300,39300,39300,0
|
|
20250109,121800,21484100,39300,39300,39300,39300,0
|
|
20250109,121700,21484100,39300,39300,39300,39300,0
|
|
20250109,121600,21484100,39300,39300,39300,39300,0
|
|
20250109,121500,21484100,39300,39300,39300,39300,0
|
|
20250109,121400,21484100,39300,39300,39300,39300,0
|
|
20250109,121300,21484100,39300,39300,39300,39300,0
|
|
20250109,121200,21484100,39300,39300,39300,39300,0
|
|
20250109,121100,21484100,39300,39300,39300,39300,0
|
|
20250109,121000,21484100,39300,39300,39300,39300,0
|
|
20250109,120900,21484100,39300,39300,39300,39300,0
|
|
20250109,120800,21484100,39300,39300,39300,39300,0
|
|
20250109,120700,21484100,39300,39300,39300,39300,0
|
|
20250109,120600,21484100,39300,39300,39300,39300,0
|
|
20250109,120500,21484100,39300,39300,39300,39300,0
|
|
20250109,120400,21484100,39300,39300,39300,39300,0
|
|
20250109,120300,21484100,39300,39300,39300,39300,0
|
|
20250109,120200,21484100,39300,39300,39300,39300,0
|
|
20250109,120100,21484100,39300,39300,39300,39300,0
|
|
20250109,120000,21484100,39300,39300,39300,39300,0
|
|
20250109,115900,21484100,39300,39300,39300,39300,0
|
|
20250109,115800,21484100,39300,39300,39300,39300,0
|
|
20250109,115700,21484100,39300,39300,39300,39300,0
|
|
20250109,115600,21484100,39300,39300,39300,39300,0
|
|
20250109,115500,21484100,39300,39300,39300,39300,0
|
|
20250109,115400,21484100,39300,39300,39300,39300,0
|
|
20250109,115300,21484100,39300,39300,39300,39300,0
|
|
20250109,115200,21484100,39300,39300,39300,39300,0
|
|
20250109,115100,21484100,39300,39300,39300,39300,0
|
|
20250109,115000,21484100,39300,39300,39300,39300,0
|
|
20250109,114900,21484100,39300,39300,39300,39300,0
|
|
20250109,114800,21484100,39300,39300,39300,39300,0
|
|
20250109,114700,21484100,39300,39300,39300,39300,0
|
|
20250109,114600,21484100,39300,39300,39300,39300,0
|
|
20250109,114500,21484100,39300,39300,39300,39300,0
|
|
20250109,114400,21484100,39300,39300,39300,39300,0
|
|
20250109,114300,21484100,39300,39300,39300,39300,0
|
|
20250109,114200,21484100,39300,39300,39300,39300,0
|
|
20250109,114100,21484100,39300,39300,39300,39300,0
|
|
20250109,114000,21484100,39300,39300,39300,39300,0
|
|
20250109,113900,21484100,39300,39300,39300,39300,0
|
|
20250109,113800,21484100,39300,39300,39300,39300,0
|
|
20250109,113700,21484100,39300,39300,39300,39300,0
|
|
20250109,113600,21484100,39300,39300,39300,39300,0
|
|
20250109,113500,21484100,39300,39300,39300,39300,0
|
|
20250109,113400,21484100,39300,39300,39300,39300,0
|
|
20250109,113300,21484100,39300,39300,39300,39300,0
|
|
20250109,113200,21484100,39300,39300,39300,39300,0
|
|
20250109,113100,21484100,39300,39300,39300,39300,0
|
|
20250109,113000,21484100,39300,39300,39300,39300,0
|
|
20250109,112900,21484100,39300,39300,39300,39300,0
|
|
20250109,112800,21484100,39300,39300,39300,39300,0
|
|
20250109,112700,21484100,39300,39300,39300,39300,21
|
|
20250109,112600,20658800,39300,39350,39350,39000,46
|
|
20250109,112500,18851200,39350,39350,39350,39350,12
|
|
20250109,112400,18379000,39350,39350,39350,39350,0
|
|
20250109,112300,18379000,39350,39350,39350,39350,0
|
|
20250109,112200,18379000,39350,39350,39350,39350,0
|
|
20250109,112100,18379000,39350,39350,39350,39350,50
|
|
20250109,112000,16411500,39050,39050,39050,39050,0
|
|
20250109,111900,16411500,39050,39050,39050,39050,0
|
|
20250109,111800,16411500,39050,39050,39050,39050,0
|
|
20250109,111700,16411500,39050,39050,39050,39050,0
|
|
20250109,111600,16411500,39050,39050,39050,39050,0
|
|
20250109,111500,16411500,39050,39050,39050,39050,0
|
|
20250109,111400,16411500,39050,39050,39050,39050,0
|
|
20250109,111300,16411500,39050,39050,39050,39050,0
|
|
20250109,111200,16411500,39050,39050,39050,39050,0
|
|
20250109,111100,16411500,39050,39050,39050,39050,0
|
|
20250109,111000,16411500,39050,39050,39050,39050,0
|
|
20250109,110900,16411500,39050,39050,39050,39050,0
|
|
20250109,110800,16411500,39050,39050,39050,39050,0
|
|
20250109,110700,16411500,39050,39050,39050,39050,0
|
|
20250109,110600,16411500,39050,39050,39050,39050,0
|
|
20250109,110500,16411500,39050,39050,39050,39050,0
|
|
20250109,110400,16411500,39050,39050,39050,39050,0
|
|
20250109,110300,16411500,39050,39050,39050,39050,0
|
|
20250109,110200,16411500,39050,39050,39050,39050,0
|
|
20250109,110100,16411500,39050,39050,39050,39050,0
|
|
20250109,110000,16411500,39050,39050,39050,39050,0
|
|
20250109,105900,16411500,39050,39050,39050,39050,0
|
|
20250109,105800,16411500,39050,39050,39050,39050,0
|
|
20250109,105700,16411500,39050,39050,39050,39050,0
|
|
20250109,105600,16411500,39050,39050,39050,39050,0
|
|
20250109,105500,16411500,39050,39050,39050,39050,0
|
|
20250109,105400,16411500,39050,39450,39450,39050,332
|
|
20250109,105300,3335400,39450,39450,39450,39450,0
|
|
20250109,105200,3335400,39450,39450,39450,39450,0
|
|
20250109,105100,3335400,39450,39450,39450,39450,0
|
|
20250109,105000,3335400,39450,39450,39450,39450,0
|
|
20250109,104900,3335400,39450,39450,39450,39450,12
|
|
20250109,104800,2862000,39450,39450,39450,39450,27
|
|
20250109,104700,1796850,39450,39450,39450,39450,0
|
|
20250109,104600,1796850,39450,39450,39450,39450,0
|
|
20250109,104500,1796850,39450,39450,39450,39450,0
|
|
20250109,104400,1796850,39450,39450,39450,39450,0
|
|
20250109,104300,1796850,39450,39450,39450,39450,0
|
|
20250109,104200,1796850,39450,39450,39450,39450,0
|
|
20250109,104100,1796850,39450,39450,39450,39450,0
|
|
20250109,104000,1796850,39450,39450,39450,39450,0
|
|
20250109,103900,1796850,39450,39450,39450,39450,0
|
|
20250109,103800,1796850,39450,39450,39450,39450,0
|
|
20250109,103700,1796850,39450,39450,39450,39450,0
|
|
20250109,103600,1796850,39450,39450,39450,39450,0
|
|
20250109,103500,1796850,39450,39450,39450,39450,0
|
|
20250109,103400,1796850,39450,39450,39450,39450,0
|
|
20250109,103300,1796850,39450,39450,39450,39450,0
|
|
20250109,103200,1796850,39450,39450,39450,39450,0
|
|
20250109,103100,1796850,39450,39450,39450,39450,0
|
|
20250109,103000,1796850,39450,39450,39450,39450,0
|
|
20250109,102900,1796850,39450,39450,39450,39450,0
|
|
20250109,102800,1796850,39450,39450,39450,39450,0
|
|
20250109,102700,1796850,39450,39450,39450,39450,0
|
|
20250109,102600,1796850,39450,39450,39450,39450,0
|
|
20250109,102500,1796850,39450,39450,39450,39450,0
|
|
20250109,102400,1796850,39450,39450,39450,39450,0
|
|
20250109,102300,1796850,39450,39450,39450,39450,0
|
|
20250109,102200,1796850,39450,39450,39450,39450,0
|
|
20250109,102100,1796850,39450,39450,39450,39450,0
|
|
20250109,102000,1796850,39450,39450,39450,39450,0
|
|
20250109,101900,1796850,39450,39450,39450,39450,0
|
|
20250109,101800,1796850,39450,39450,39450,39450,0
|
|
20250109,101700,1796850,39450,39450,39450,39450,0
|
|
20250109,101600,1796850,39450,39450,39450,39450,0
|
|
20250109,101500,1796850,39450,39450,39450,39450,0
|
|
20250109,101400,1796850,39450,39450,39450,39450,0
|
|
20250109,101300,1796850,39450,39450,39450,39450,0
|
|
20250109,101200,1796850,39450,39450,39450,39450,0
|
|
20250109,101100,1796850,39450,39450,39450,39450,0
|
|
20250109,101000,1796850,39450,39450,39450,39450,0
|
|
20250109,100900,1796850,39450,39450,39450,39450,0
|
|
20250109,100800,1796850,39450,39450,39450,39450,0
|
|
20250109,100700,1796850,39450,39450,39450,39450,0
|
|
20250109,100600,1796850,39450,39450,39450,39450,2
|
|
20250109,100500,1717950,39450,39450,39450,39450,0
|
|
20250109,100400,1717950,39450,39450,39450,39450,0
|
|
20250109,100300,1717950,39450,39450,39450,39450,0
|
|
20250109,100200,1717950,39450,39450,39450,39450,0
|
|
20250109,100100,1717950,39450,39450,39450,39450,0
|
|
20250109,100000,1717950,39450,39450,39450,39450,1
|
|
20250109,095900,1678500,39600,39600,39600,39600,0
|
|
20250109,095800,1678500,39600,39600,39600,39600,0
|
|
20250109,095700,1678500,39600,39600,39600,39600,0
|
|
20250109,095600,1678500,39600,39600,39600,39600,0
|
|
20250109,095500,1678500,39600,39600,39600,39600,0
|
|
20250109,095400,1678500,39600,39600,39600,39600,0
|
|
20250109,095300,1678500,39600,39600,39600,39600,0
|
|
20250109,095200,1678500,39600,39600,39600,39600,0
|
|
20250109,095100,1678500,39600,39600,39600,39600,0
|
|
20250109,095000,1678500,39600,39600,39600,39600,0
|
|
20250109,094900,1678500,39600,39600,39600,39600,0
|
|
20250109,094800,1678500,39600,39600,39600,39600,0
|
|
20250109,094700,1678500,39600,39600,39600,39600,0
|
|
20250109,094600,1678500,39600,39600,39600,39600,0
|
|
20250109,094500,1678500,39600,39600,39600,39600,0
|
|
20250109,094400,1678500,39600,39600,39600,39600,0
|
|
20250109,094300,1678500,39600,39600,39600,39600,0
|
|
20250109,094200,1678500,39600,39600,39600,39600,0
|
|
20250109,094100,1678500,39600,39600,39600,39600,0
|
|
20250109,094000,1678500,39600,39600,39600,39600,0
|
|
20250109,093900,1678500,39600,39600,39600,39600,0
|
|
20250109,093800,1678500,39600,39600,39600,39600,0
|
|
20250109,093700,1678500,39600,39600,39600,39600,0
|
|
20250109,093600,1678500,39600,39600,39600,39600,0
|
|
20250109,093500,1678500,39600,39600,39600,39600,0
|
|
20250109,093400,1678500,39600,39600,39600,39600,0
|
|
20250109,093300,1678500,39600,39600,39600,39600,0
|
|
20250109,093200,1678500,39600,39600,39600,39600,0
|
|
20250109,093100,1678500,39600,39600,39600,39600,0
|
|
20250109,093000,1678500,39600,39600,39600,39600,0
|
|
20250109,092900,1678500,39600,39600,39600,39600,0
|
|
20250109,092800,1678500,39600,39600,39600,39600,0
|
|
20250109,092700,1678500,39600,39600,39600,39600,0
|
|
20250109,092600,1678500,39600,39600,39600,39600,0
|
|
20250109,092500,1678500,39600,39600,39600,39600,0
|
|
20250109,092400,1678500,39600,39600,39600,39600,0
|
|
20250109,092300,1678500,39600,39600,39600,39600,0
|
|
20250109,092200,1678500,39600,39600,39600,39600,0
|
|
20250109,092100,1678500,39600,39600,39600,39600,0
|
|
20250109,092000,1678500,39600,39600,39600,39600,1
|
|
20250109,091900,1638900,39000,39000,39000,39000,0
|
|
20250109,091800,1638900,39000,39000,39000,39000,0
|
|
20250109,091700,1638900,39000,39050,39050,39000,30
|
|
20250109,091600,468750,39050,39050,39050,39050,0
|
|
20250109,091500,468750,39050,39050,39050,39050,1
|
|
20250109,091400,429700,39700,39700,39700,39700,0
|
|
20250109,091300,429700,39700,39700,39700,39700,0
|
|
20250109,091200,429700,39700,39700,39700,39700,0
|
|
20250109,091100,429700,39700,39700,39700,39700,0
|
|
20250109,091000,429700,39700,39700,39700,39700,0
|
|
20250109,090900,429700,39700,39700,39700,39700,0
|
|
20250109,090800,429700,39700,39700,39700,39700,0
|
|
20250109,090700,429700,39700,39700,39700,39700,0
|
|
20250109,090600,429700,39700,39700,39700,39700,0
|
|
20250109,090500,429700,39700,39700,39700,39700,0
|
|
20250109,090400,429700,39700,39700,39700,39700,0
|
|
20250109,090300,429700,39700,39700,39700,39700,1
|
|
20250109,090200,390000,39000,39000,39000,39000,10
|
|
20250109,090100,0,39500,39500,39500,39500,0
|
|
20250109,090000,0,39500,39500,39500,39500,0
|