587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184400,19059850,39500,39500,39500,39500,59
|
|
20250114,184300,19059850,39500,39500,39500,39500,0
|
|
20250114,184200,19059850,39500,39500,39500,39500,0
|
|
20250114,184100,19059850,39500,39500,39500,39500,0
|
|
20250114,184000,19059850,39500,39500,39500,39500,0
|
|
20250114,183900,19059850,39500,39500,39500,39500,0
|
|
20250114,183800,19059850,39500,39500,39500,39500,0
|
|
20250114,183700,19059850,39500,39500,39500,39500,0
|
|
20250114,183600,19059850,39500,39500,39500,39500,0
|
|
20250114,183500,19059850,39500,39500,39500,39500,0
|
|
20250114,183400,19059850,39500,39500,39500,39500,0
|
|
20250114,183300,19059850,39500,39500,39500,39500,0
|
|
20250114,183200,19059850,39500,39500,39500,39500,0
|
|
20250114,183100,19059850,39500,39500,39500,39500,0
|
|
20250114,183000,19059850,39500,39500,39500,39500,0
|
|
20250114,182900,19059850,39500,39500,39500,39500,0
|
|
20250114,182800,19059850,39500,39500,39500,39500,0
|
|
20250114,182700,19059850,39500,39500,39500,39500,0
|
|
20250114,182600,19059850,39500,39500,39500,39500,0
|
|
20250114,182500,19059850,39500,39500,39500,39500,0
|
|
20250114,182400,19059850,39500,39500,39500,39500,0
|
|
20250114,182300,19059850,39500,39500,39500,39500,0
|
|
20250114,182200,19059850,39500,39500,39500,39500,0
|
|
20250114,182100,19059850,39500,39500,39500,39500,0
|
|
20250114,182000,19059850,39500,39500,39500,39500,0
|
|
20250114,181900,19059850,39500,39500,39500,39500,0
|
|
20250114,181800,19059850,39500,39500,39500,39500,0
|
|
20250114,181700,19059850,39500,39500,39500,39500,0
|
|
20250114,181600,19059850,39500,39500,39500,39500,0
|
|
20250114,181500,19059850,39500,39500,39500,39500,0
|
|
20250114,181400,19059850,39500,39500,39500,39500,59
|
|
20250114,181300,19059850,39500,39500,39500,39500,0
|
|
20250114,181200,19059850,39500,39500,39500,39500,0
|
|
20250114,181100,19059850,39500,39500,39500,39500,0
|
|
20250114,181000,19059850,39500,39500,39500,39500,0
|
|
20250114,180900,19059850,39500,39500,39500,39500,0
|
|
20250114,180800,19059850,39500,39500,39500,39500,0
|
|
20250114,180700,19059850,39500,39500,39500,39500,0
|
|
20250114,180600,19059850,39500,39500,39500,39500,0
|
|
20250114,180500,19059850,39500,39500,39500,39500,0
|
|
20250114,180400,19059850,39500,39500,39500,39500,0
|
|
20250114,180300,19059850,39500,39500,39500,39500,0
|
|
20250114,180200,19059850,39500,39500,39500,39500,0
|
|
20250114,180100,19059850,39500,39500,39500,39500,0
|
|
20250114,180000,19059850,39500,39500,39500,39500,0
|
|
20250114,175900,19059850,39500,39500,39500,39500,0
|
|
20250114,175800,19059850,39500,39500,39500,39500,0
|
|
20250114,175700,19059850,39500,39500,39500,39500,0
|
|
20250114,175600,19059850,39500,39500,39500,39500,0
|
|
20250114,175500,19059850,39500,39500,39500,39500,0
|
|
20250114,175400,19059850,39500,39500,39500,39500,0
|
|
20250114,175300,19059850,39500,39500,39500,39500,0
|
|
20250114,175200,19059850,39500,39500,39500,39500,0
|
|
20250114,175100,19059850,39500,39500,39500,39500,0
|
|
20250114,175000,19059850,39500,39500,39500,39500,0
|
|
20250114,174900,19059850,39500,39500,39500,39500,0
|
|
20250114,174800,19059850,39500,39500,39500,39500,0
|
|
20250114,174700,19059850,39500,39500,39500,39500,0
|
|
20250114,174600,19059850,39500,39500,39500,39500,0
|
|
20250114,174500,19059850,39500,39500,39500,39500,0
|
|
20250114,174400,19059850,39500,39500,39500,39500,59
|
|
20250114,174300,19059850,39500,39500,39500,39500,0
|
|
20250114,174200,19059850,39500,39500,39500,39500,0
|
|
20250114,174100,19059850,39500,39500,39500,39500,0
|
|
20250114,174000,19059850,39500,39500,39500,39500,0
|
|
20250114,173900,19059850,39500,39500,39500,39500,0
|
|
20250114,173800,19059850,39500,39500,39500,39500,0
|
|
20250114,173700,19059850,39500,39500,39500,39500,0
|
|
20250114,173600,19059850,39500,39500,39500,39500,0
|
|
20250114,173500,19059850,39500,39500,39500,39500,0
|
|
20250114,173400,19059850,39500,39500,39500,39500,0
|
|
20250114,173300,19059850,39500,39500,39500,39500,0
|
|
20250114,173200,19059850,39500,39500,39500,39500,0
|
|
20250114,173100,19059850,39500,39500,39500,39500,0
|
|
20250114,173000,19059850,39500,39500,39500,39500,0
|
|
20250114,172900,19059850,39500,39500,39500,39500,0
|
|
20250114,172800,19059850,39500,39500,39500,39500,0
|
|
20250114,172700,19059850,39500,39500,39500,39500,0
|
|
20250114,172600,19059850,39500,39500,39500,39500,0
|
|
20250114,172500,19059850,39500,39500,39500,39500,0
|
|
20250114,172400,19059850,39500,39500,39500,39500,0
|
|
20250114,172300,19059850,39500,39500,39500,39500,0
|
|
20250114,172200,19059850,39500,39500,39500,39500,0
|
|
20250114,172100,19059850,39500,39500,39500,39500,0
|
|
20250114,172000,19059850,39500,39500,39500,39500,0
|
|
20250114,171900,19059850,39500,39500,39500,39500,0
|
|
20250114,171800,19059850,39500,39500,39500,39500,0
|
|
20250114,171700,19059850,39500,39500,39500,39500,0
|
|
20250114,171600,19059850,39500,39500,39500,39500,0
|
|
20250114,171500,19059850,39500,39500,39500,39500,0
|
|
20250114,171400,19059850,39500,39500,39500,39500,59
|
|
20250114,171300,19059850,39500,39500,39500,39500,0
|
|
20250114,171200,19059850,39500,39500,39500,39500,0
|
|
20250114,171100,19059850,39500,39500,39500,39500,0
|
|
20250114,171000,19059850,39500,39500,39500,39500,0
|
|
20250114,170900,19059850,39500,39500,39500,39500,0
|
|
20250114,170800,19059850,39500,39500,39500,39500,0
|
|
20250114,170700,19059850,39500,39500,39500,39500,0
|
|
20250114,170600,19059850,39500,39500,39500,39500,0
|
|
20250114,170500,19059850,39500,39500,39500,39500,0
|
|
20250114,170400,19059850,39500,39500,39500,39500,0
|
|
20250114,170300,19059850,39500,39500,39500,39500,0
|
|
20250114,170200,19059850,39500,39500,39500,39500,0
|
|
20250114,170100,19059850,39500,39500,39500,39500,0
|
|
20250114,170000,19059850,39500,39500,39500,39500,0
|
|
20250114,165900,19059850,39500,39500,39500,39500,0
|
|
20250114,165800,19059850,39500,39500,39500,39500,0
|
|
20250114,165700,19059850,39500,39500,39500,39500,0
|
|
20250114,165600,19059850,39500,39500,39500,39500,0
|
|
20250114,165500,19059850,39500,39500,39500,39500,0
|
|
20250114,165400,19059850,39500,39500,39500,39500,0
|
|
20250114,165300,19059850,39500,39500,39500,39500,0
|
|
20250114,165200,19059850,39500,39500,39500,39500,0
|
|
20250114,165100,19059850,39500,39500,39500,39500,0
|
|
20250114,165000,19059850,39500,39500,39500,39500,0
|
|
20250114,164900,19059850,39500,39500,39500,39500,0
|
|
20250114,164800,19059850,39500,39500,39500,39500,0
|
|
20250114,164700,19059850,39500,39500,39500,39500,0
|
|
20250114,164600,19059850,39500,39500,39500,39500,0
|
|
20250114,164500,19059850,39500,39500,39500,39500,0
|
|
20250114,164400,19059850,39500,39500,39500,39500,59
|
|
20250114,164300,19059850,39500,39500,39500,39500,0
|
|
20250114,164200,19059850,39500,39500,39500,39500,0
|
|
20250114,164100,19059850,39500,39500,39500,39500,0
|
|
20250114,164000,19059850,39500,39500,39500,39500,0
|
|
20250114,163900,19059850,39500,39500,39500,39500,0
|
|
20250114,163800,19059850,39500,39500,39500,39500,0
|
|
20250114,163700,19059850,39500,39500,39500,39500,0
|
|
20250114,163600,19059850,39500,39500,39500,39500,0
|
|
20250114,163500,19059850,39500,39500,39500,39500,0
|
|
20250114,163400,19059850,39500,39500,39500,39500,0
|
|
20250114,163300,19059850,39500,39500,39500,39500,0
|
|
20250114,163200,19059850,39500,39500,39500,39500,0
|
|
20250114,163100,19059850,39500,39500,39500,39500,0
|
|
20250114,163000,19059850,39500,39500,39500,39500,0
|
|
20250114,162900,19059850,39500,39500,39500,39500,0
|
|
20250114,162800,19059850,39500,39500,39500,39500,0
|
|
20250114,162700,19059850,39500,39500,39500,39500,0
|
|
20250114,162600,19059850,39500,39500,39500,39500,0
|
|
20250114,162500,19059850,39500,39500,39500,39500,0
|
|
20250114,162400,19059850,39500,39500,39500,39500,0
|
|
20250114,162300,19059850,39500,39500,39500,39500,0
|
|
20250114,162200,19059850,39500,39500,39500,39500,0
|
|
20250114,162100,19059850,39500,39500,39500,39500,0
|
|
20250114,162000,19059850,39500,39500,39500,39500,0
|
|
20250114,161900,19059850,39500,39500,39500,39500,0
|
|
20250114,161800,19059850,39500,39500,39500,39500,0
|
|
20250114,161700,19059850,39500,39500,39500,39500,0
|
|
20250114,161600,19059850,39500,39500,39500,39500,0
|
|
20250114,161500,19059850,39500,39500,39500,39500,0
|
|
20250114,161400,19059850,39500,39500,39500,39500,59
|
|
20250114,161300,19059850,39500,39500,39500,39500,0
|
|
20250114,161200,19059850,39500,39500,39500,39500,0
|
|
20250114,161100,19059850,39500,39500,39500,39500,0
|
|
20250114,161000,19059850,39500,39500,39500,39500,0
|
|
20250114,160900,19059850,39500,39500,39500,39500,0
|
|
20250114,160800,19059850,39500,39500,39500,39500,0
|
|
20250114,160700,19059850,39500,39500,39500,39500,0
|
|
20250114,160600,19059850,39500,39500,39500,39500,0
|
|
20250114,160500,19059850,39500,39500,39500,39500,0
|
|
20250114,160400,19059850,39500,39500,39500,39500,0
|
|
20250114,160300,19059850,39500,39500,39500,39500,0
|
|
20250114,160200,19059850,39500,39500,39500,39500,0
|
|
20250114,160100,19059850,39500,39500,39500,39500,0
|
|
20250114,160000,19059850,39500,39500,39500,39500,0
|
|
20250114,155900,19059850,39500,39500,39500,39500,0
|
|
20250114,155800,19059850,39500,39500,39500,39500,0
|
|
20250114,155700,19059850,39500,39500,39500,39500,0
|
|
20250114,155600,19059850,39500,39500,39500,39500,0
|
|
20250114,155500,19059850,39500,39500,39500,39500,0
|
|
20250114,155400,19059850,39500,39500,39500,39500,0
|
|
20250114,155300,19059850,39500,39500,39500,39500,0
|
|
20250114,155200,19059850,39500,39500,39500,39500,0
|
|
20250114,155100,19059850,39500,39500,39500,39500,0
|
|
20250114,155000,19059850,39500,39500,39500,39500,0
|
|
20250114,154900,19059850,39500,39500,39500,39500,0
|
|
20250114,154800,19059850,39500,39500,39500,39500,0
|
|
20250114,154700,19059850,39500,39500,39500,39500,0
|
|
20250114,154600,19059850,39500,39500,39500,39500,0
|
|
20250114,154500,19059850,39500,39500,39500,39500,0
|
|
20250114,154400,19059850,39500,39500,39500,39500,59
|
|
20250114,154300,19059850,39500,39500,39500,39500,0
|
|
20250114,154200,19059850,39500,39500,39500,39500,0
|
|
20250114,154100,19059850,39500,39500,39500,39500,0
|
|
20250114,154000,19059850,39500,39500,39500,39500,0
|
|
20250114,153900,19059850,39500,39500,39500,39500,0
|
|
20250114,153800,19059850,39500,39500,39500,39500,0
|
|
20250114,153700,19059850,39500,39500,39500,39500,0
|
|
20250114,153600,19059850,39500,39500,39500,39500,0
|
|
20250114,153500,19059850,39500,39500,39500,39500,0
|
|
20250114,153400,19059850,39500,39500,39500,39500,0
|
|
20250114,153300,19059850,39500,39500,39500,39500,0
|
|
20250114,153200,19059850,39500,39500,39500,39500,0
|
|
20250114,153100,19059850,39500,39500,39500,39500,0
|
|
20250114,153000,19059850,39500,39500,39500,39500,59
|
|
20250114,152900,16729350,39300,39300,39300,39300,0
|
|
20250114,152800,16729350,39300,39300,39300,39300,0
|
|
20250114,152700,16729350,39300,39300,39300,39300,0
|
|
20250114,152600,16729350,39300,39300,39300,39300,0
|
|
20250114,152500,16729350,39300,39300,39300,39300,0
|
|
20250114,152400,16729350,39300,39300,39300,39300,0
|
|
20250114,152300,16729350,39300,39300,39300,39300,0
|
|
20250114,152200,16729350,39300,39300,39300,39300,0
|
|
20250114,152100,16729350,39300,39300,39300,39300,0
|
|
20250114,152000,16729350,39300,39300,39300,39300,0
|
|
20250114,151900,16729350,39300,39300,39300,39300,0
|
|
20250114,151800,16729350,39300,39400,39400,39300,2
|
|
20250114,151700,16650650,39250,39250,39250,39250,0
|
|
20250114,151600,16650650,39250,39250,39250,39250,0
|
|
20250114,151500,16650650,39250,39250,39250,39250,0
|
|
20250114,151400,16650650,39250,39250,39250,39250,0
|
|
20250114,151300,16650650,39250,39250,39250,39250,35
|
|
20250114,151200,15276900,39250,39300,39300,39250,35
|
|
20250114,151100,13901550,39300,39300,39300,39300,32
|
|
20250114,151000,12643950,39350,39350,39350,39350,9
|
|
20250114,150900,12289800,39300,39300,39300,39300,0
|
|
20250114,150800,12289800,39300,39300,39300,39300,0
|
|
20250114,150700,12289800,39300,39300,39300,39300,0
|
|
20250114,150600,12289800,39300,39300,39300,39300,5
|
|
20250114,150500,12093300,39300,39300,39300,39300,21
|
|
20250114,150400,11268000,39350,39350,39350,39350,0
|
|
20250114,150300,11268000,39350,39300,39350,39300,45
|
|
20250114,150200,9498750,39250,39250,39250,39250,0
|
|
20250114,150100,9498750,39250,39250,39250,39250,0
|
|
20250114,150000,9498750,39250,39250,39250,39250,0
|
|
20250114,145900,9498750,39250,39250,39250,39250,0
|
|
20250114,145800,9498750,39250,39250,39250,39250,0
|
|
20250114,145700,9498750,39250,39250,39250,39250,17
|
|
20250114,145600,8831500,39200,39200,39200,39200,0
|
|
20250114,145500,8831500,39200,39200,39200,39200,0
|
|
20250114,145400,8831500,39200,39200,39200,39200,0
|
|
20250114,145300,8831500,39200,39200,39200,39200,0
|
|
20250114,145200,8831500,39200,39200,39200,39200,0
|
|
20250114,145100,8831500,39200,39200,39200,39200,0
|
|
20250114,145000,8831500,39200,39200,39200,39200,0
|
|
20250114,144900,8831500,39200,39200,39200,39200,0
|
|
20250114,144800,8831500,39200,39200,39200,39200,0
|
|
20250114,144700,8831500,39200,39200,39200,39200,0
|
|
20250114,144600,8831500,39200,39200,39200,39200,0
|
|
20250114,144500,8831500,39200,39200,39200,39200,0
|
|
20250114,144400,8831500,39200,39200,39200,39200,0
|
|
20250114,144300,8831500,39200,39200,39200,39200,0
|
|
20250114,144200,8831500,39200,39200,39200,39200,0
|
|
20250114,144100,8831500,39200,39200,39200,39200,0
|
|
20250114,144000,8831500,39200,39200,39200,39200,0
|
|
20250114,143900,8831500,39200,39200,39200,39200,0
|
|
20250114,143800,8831500,39200,39200,39200,39200,0
|
|
20250114,143700,8831500,39200,39200,39200,39200,0
|
|
20250114,143600,8831500,39200,39200,39200,39200,0
|
|
20250114,143500,8831500,39200,39200,39200,39200,0
|
|
20250114,143400,8831500,39200,39200,39200,39200,0
|
|
20250114,143300,8831500,39200,39200,39200,39200,0
|
|
20250114,143200,8831500,39200,39200,39200,39200,0
|
|
20250114,143100,8831500,39200,39200,39200,39200,0
|
|
20250114,143000,8831500,39200,39200,39200,39200,0
|
|
20250114,142900,8831500,39200,39200,39200,39200,0
|
|
20250114,142800,8831500,39200,39200,39200,39200,0
|
|
20250114,142700,8831500,39200,39200,39200,39200,0
|
|
20250114,142600,8831500,39200,39200,39200,39200,0
|
|
20250114,142500,8831500,39200,39200,39200,39200,0
|
|
20250114,142400,8831500,39200,39200,39200,39200,0
|
|
20250114,142300,8831500,39200,39200,39200,39200,0
|
|
20250114,142200,8831500,39200,39200,39200,39200,0
|
|
20250114,142100,8831500,39200,39200,39200,39200,0
|
|
20250114,142000,8831500,39200,39200,39200,39200,0
|
|
20250114,141900,8831500,39200,39200,39200,39200,0
|
|
20250114,141800,8831500,39200,39200,39200,39200,0
|
|
20250114,141700,8831500,39200,39200,39200,39200,0
|
|
20250114,141600,8831500,39200,39200,39200,39200,0
|
|
20250114,141500,8831500,39200,39200,39200,39200,0
|
|
20250114,141400,8831500,39200,39200,39200,39200,0
|
|
20250114,141300,8831500,39200,39200,39200,39200,0
|
|
20250114,141200,8831500,39200,39200,39200,39200,0
|
|
20250114,141100,8831500,39200,39200,39200,39200,0
|
|
20250114,141000,8831500,39200,39200,39200,39200,0
|
|
20250114,140900,8831500,39200,39200,39200,39200,0
|
|
20250114,140800,8831500,39200,39200,39200,39200,0
|
|
20250114,140700,8831500,39200,39200,39200,39200,0
|
|
20250114,140600,8831500,39200,39200,39200,39200,0
|
|
20250114,140500,8831500,39200,39200,39200,39200,0
|
|
20250114,140400,8831500,39200,39200,39200,39200,0
|
|
20250114,140300,8831500,39200,39200,39200,39200,0
|
|
20250114,140200,8831500,39200,39200,39200,39200,0
|
|
20250114,140100,8831500,39200,39200,39200,39200,0
|
|
20250114,140000,8831500,39200,39200,39200,39200,0
|
|
20250114,135900,8831500,39200,39200,39200,39200,0
|
|
20250114,135800,8831500,39200,39200,39200,39200,0
|
|
20250114,135700,8831500,39200,39200,39200,39200,0
|
|
20250114,135600,8831500,39200,39200,39200,39200,0
|
|
20250114,135500,8831500,39200,39200,39200,39200,0
|
|
20250114,135400,8831500,39200,39200,39200,39200,0
|
|
20250114,135300,8831500,39200,39200,39200,39200,0
|
|
20250114,135200,8831500,39200,39200,39200,39200,0
|
|
20250114,135100,8831500,39200,39200,39200,39200,0
|
|
20250114,135000,8831500,39200,39200,39200,39200,0
|
|
20250114,134900,8831500,39200,39200,39200,39200,0
|
|
20250114,134800,8831500,39200,39200,39200,39200,0
|
|
20250114,134700,8831500,39200,39200,39200,39200,0
|
|
20250114,134600,8831500,39200,39200,39200,39200,0
|
|
20250114,134500,8831500,39200,39200,39200,39200,0
|
|
20250114,134400,8831500,39200,39200,39200,39200,0
|
|
20250114,134300,8831500,39200,39200,39200,39200,0
|
|
20250114,134200,8831500,39200,39200,39200,39200,0
|
|
20250114,134100,8831500,39200,39200,39200,39200,0
|
|
20250114,134000,8831500,39200,39200,39200,39200,0
|
|
20250114,133900,8831500,39200,39200,39200,39200,0
|
|
20250114,133800,8831500,39200,39200,39200,39200,0
|
|
20250114,133700,8831500,39200,39200,39200,39200,0
|
|
20250114,133600,8831500,39200,39200,39200,39200,0
|
|
20250114,133500,8831500,39200,39200,39200,39200,0
|
|
20250114,133400,8831500,39200,39200,39200,39200,0
|
|
20250114,133300,8831500,39200,39200,39200,39200,0
|
|
20250114,133200,8831500,39200,39200,39200,39200,0
|
|
20250114,133100,8831500,39200,39200,39200,39200,0
|
|
20250114,133000,8831500,39200,39200,39200,39200,0
|
|
20250114,132900,8831500,39200,39200,39200,39200,0
|
|
20250114,132800,8831500,39200,39200,39200,39200,0
|
|
20250114,132700,8831500,39200,39050,39200,39050,6
|
|
20250114,132600,8597050,39050,39050,39050,39050,0
|
|
20250114,132500,8597050,39050,39050,39050,39050,0
|
|
20250114,132400,8597050,39050,39050,39050,39050,1
|
|
20250114,132300,8558000,39000,39000,39000,39000,0
|
|
20250114,132200,8558000,39000,38900,39000,38900,102
|
|
20250114,132100,4585800,39000,39000,39000,39000,0
|
|
20250114,132000,4585800,39000,39000,39000,39000,0
|
|
20250114,131900,4585800,39000,39000,39000,39000,0
|
|
20250114,131800,4585800,39000,39000,39000,39000,0
|
|
20250114,131700,4585800,39000,39000,39000,39000,0
|
|
20250114,131600,4585800,39000,39000,39000,39000,0
|
|
20250114,131500,4585800,39000,39000,39000,39000,0
|
|
20250114,131400,4585800,39000,39000,39000,39000,0
|
|
20250114,131300,4585800,39000,39000,39000,39000,0
|
|
20250114,131200,4585800,39000,39000,39000,39000,0
|
|
20250114,131100,4585800,39000,39000,39000,39000,0
|
|
20250114,131000,4585800,39000,39000,39000,39000,0
|
|
20250114,130900,4585800,39000,39000,39000,39000,0
|
|
20250114,130800,4585800,39000,39000,39000,39000,0
|
|
20250114,130700,4585800,39000,39000,39000,39000,0
|
|
20250114,130600,4585800,39000,39000,39000,39000,0
|
|
20250114,130500,4585800,39000,39000,39000,39000,0
|
|
20250114,130400,4585800,39000,39000,39000,39000,0
|
|
20250114,130300,4585800,39000,39000,39000,39000,0
|
|
20250114,130200,4585800,39000,39000,39000,39000,0
|
|
20250114,130100,4585800,39000,39000,39000,39000,0
|
|
20250114,130000,4585800,39000,39000,39000,39000,0
|
|
20250114,125900,4585800,39000,39000,39000,39000,0
|
|
20250114,125800,4585800,39000,39000,39000,39000,0
|
|
20250114,125700,4585800,39000,39000,39000,39000,0
|
|
20250114,125600,4585800,39000,39000,39000,39000,0
|
|
20250114,125500,4585800,39000,39000,39000,39000,0
|
|
20250114,125400,4585800,39000,39000,39000,39000,0
|
|
20250114,125300,4585800,39000,39000,39000,39000,0
|
|
20250114,125200,4585800,39000,39000,39000,39000,0
|
|
20250114,125100,4585800,39000,39000,39000,39000,0
|
|
20250114,125000,4585800,39000,39000,39000,39000,0
|
|
20250114,124900,4585800,39000,39000,39000,39000,0
|
|
20250114,124800,4585800,39000,39000,39000,39000,0
|
|
20250114,124700,4585800,39000,39000,39000,39000,0
|
|
20250114,124600,4585800,39000,39000,39000,39000,0
|
|
20250114,124500,4585800,39000,39000,39000,39000,0
|
|
20250114,124400,4585800,39000,39000,39000,39000,0
|
|
20250114,124300,4585800,39000,39000,39000,39000,0
|
|
20250114,124200,4585800,39000,39000,39000,39000,0
|
|
20250114,124100,4585800,39000,39000,39000,39000,0
|
|
20250114,124000,4585800,39000,39000,39000,39000,0
|
|
20250114,123900,4585800,39000,39000,39000,39000,0
|
|
20250114,123800,4585800,39000,39000,39000,39000,0
|
|
20250114,123700,4585800,39000,39000,39000,39000,0
|
|
20250114,123600,4585800,39000,39000,39000,39000,0
|
|
20250114,123500,4585800,39000,39000,39000,39000,0
|
|
20250114,123400,4585800,39000,39000,39000,39000,0
|
|
20250114,123300,4585800,39000,39000,39000,39000,0
|
|
20250114,123200,4585800,39000,39000,39000,39000,0
|
|
20250114,123100,4585800,39000,39000,39000,39000,0
|
|
20250114,123000,4585800,39000,39000,39000,39000,0
|
|
20250114,122900,4585800,39000,39000,39000,39000,0
|
|
20250114,122800,4585800,39000,39000,39000,39000,0
|
|
20250114,122700,4585800,39000,39000,39000,39000,0
|
|
20250114,122600,4585800,39000,39000,39000,39000,0
|
|
20250114,122500,4585800,39000,39000,39000,39000,0
|
|
20250114,122400,4585800,39000,39000,39000,39000,0
|
|
20250114,122300,4585800,39000,39000,39000,39000,0
|
|
20250114,122200,4585800,39000,39000,39000,39000,0
|
|
20250114,122100,4585800,39000,39000,39000,39000,0
|
|
20250114,122000,4585800,39000,39000,39000,39000,0
|
|
20250114,121900,4585800,39000,39000,39000,39000,0
|
|
20250114,121800,4585800,39000,39000,39000,39000,0
|
|
20250114,121700,4585800,39000,39000,39000,39000,0
|
|
20250114,121600,4585800,39000,39000,39000,39000,0
|
|
20250114,121500,4585800,39000,39000,39000,39000,0
|
|
20250114,121400,4585800,39000,39000,39000,39000,0
|
|
20250114,121300,4585800,39000,39000,39000,39000,0
|
|
20250114,121200,4585800,39000,39000,39000,39000,0
|
|
20250114,121100,4585800,39000,39000,39000,39000,0
|
|
20250114,121000,4585800,39000,39000,39000,39000,0
|
|
20250114,120900,4585800,39000,39000,39000,39000,0
|
|
20250114,120800,4585800,39000,39000,39000,39000,0
|
|
20250114,120700,4585800,39000,39000,39000,39000,0
|
|
20250114,120600,4585800,39000,39000,39000,39000,0
|
|
20250114,120500,4585800,39000,39000,39000,39000,2
|
|
20250114,120400,4507800,39000,39000,39000,39000,0
|
|
20250114,120300,4507800,39000,39000,39000,39000,0
|
|
20250114,120200,4507800,39000,39000,39000,39000,0
|
|
20250114,120100,4507800,39000,39000,39000,39000,0
|
|
20250114,120000,4507800,39000,39000,39000,39000,0
|
|
20250114,115900,4507800,39000,39000,39000,39000,0
|
|
20250114,115800,4507800,39000,39000,39000,39000,0
|
|
20250114,115700,4507800,39000,39000,39000,39000,0
|
|
20250114,115600,4507800,39000,39000,39000,39000,0
|
|
20250114,115500,4507800,39000,39000,39000,39000,0
|
|
20250114,115400,4507800,39000,39000,39000,39000,0
|
|
20250114,115300,4507800,39000,39000,39000,39000,0
|
|
20250114,115200,4507800,39000,39000,39000,39000,0
|
|
20250114,115100,4507800,39000,39000,39000,39000,0
|
|
20250114,115000,4507800,39000,39000,39000,39000,0
|
|
20250114,114900,4507800,39000,39000,39000,39000,0
|
|
20250114,114800,4507800,39000,39000,39000,39000,0
|
|
20250114,114700,4507800,39000,39000,39000,39000,0
|
|
20250114,114600,4507800,39000,39000,39000,39000,0
|
|
20250114,114500,4507800,39000,39000,39000,39000,0
|
|
20250114,114400,4507800,39000,39000,39000,39000,0
|
|
20250114,114300,4507800,39000,39000,39000,39000,0
|
|
20250114,114200,4507800,39000,39000,39000,39000,0
|
|
20250114,114100,4507800,39000,39000,39000,39000,0
|
|
20250114,114000,4507800,39000,39000,39000,39000,0
|
|
20250114,113900,4507800,39000,39000,39000,39000,0
|
|
20250114,113800,4507800,39000,39000,39000,39000,0
|
|
20250114,113700,4507800,39000,39000,39000,39000,0
|
|
20250114,113600,4507800,39000,39000,39000,39000,0
|
|
20250114,113500,4507800,39000,39000,39000,39000,0
|
|
20250114,113400,4507800,39000,39000,39000,39000,0
|
|
20250114,113300,4507800,39000,39000,39000,39000,0
|
|
20250114,113200,4507800,39000,39000,39000,39000,0
|
|
20250114,113100,4507800,39000,39000,39000,39000,0
|
|
20250114,113000,4507800,39000,39000,39000,39000,0
|
|
20250114,112900,4507800,39000,39000,39000,39000,0
|
|
20250114,112800,4507800,39000,39000,39000,39000,0
|
|
20250114,112700,4507800,39000,39000,39000,39000,0
|
|
20250114,112600,4507800,39000,39000,39000,39000,2
|
|
20250114,112500,4429800,39050,39050,39050,39050,0
|
|
20250114,112400,4429800,39050,39050,39050,39050,0
|
|
20250114,112300,4429800,39050,39050,39050,39050,0
|
|
20250114,112200,4429800,39050,39050,39050,39050,0
|
|
20250114,112100,4429800,39050,39050,39050,39050,0
|
|
20250114,112000,4429800,39050,39050,39050,39050,0
|
|
20250114,111900,4429800,39050,39050,39050,39050,0
|
|
20250114,111800,4429800,39050,39050,39050,39050,0
|
|
20250114,111700,4429800,39050,39050,39050,39050,0
|
|
20250114,111600,4429800,39050,39050,39050,39050,0
|
|
20250114,111500,4429800,39050,39050,39050,39050,0
|
|
20250114,111400,4429800,39050,39050,39050,39050,0
|
|
20250114,111300,4429800,39050,39050,39050,39050,0
|
|
20250114,111200,4429800,39050,39050,39050,39050,0
|
|
20250114,111100,4429800,39050,39050,39050,39050,0
|
|
20250114,111000,4429800,39050,39050,39050,39050,0
|
|
20250114,110900,4429800,39050,39050,39050,39050,0
|
|
20250114,110800,4429800,39050,39050,39050,39050,0
|
|
20250114,110700,4429800,39050,38700,39050,38700,2
|
|
20250114,110600,4352050,38850,38850,38850,38850,0
|
|
20250114,110500,4352050,38850,38850,38850,38850,0
|
|
20250114,110400,4352050,38850,38850,38850,38850,0
|
|
20250114,110300,4352050,38850,38850,38850,38850,0
|
|
20250114,110200,4352050,38850,38850,38850,38850,0
|
|
20250114,110100,4352050,38850,38850,38850,38850,0
|
|
20250114,110000,4352050,38850,38850,38850,38850,0
|
|
20250114,105900,4352050,38850,38850,38850,38850,0
|
|
20250114,105800,4352050,38850,38900,38900,38800,89
|
|
20250114,105700,895700,39600,39600,39600,39600,0
|
|
20250114,105600,895700,39600,39600,39600,39600,0
|
|
20250114,105500,895700,39600,39600,39600,39600,0
|
|
20250114,105400,895700,39600,39600,39600,39600,0
|
|
20250114,105300,895700,39600,39600,39600,39600,0
|
|
20250114,105200,895700,39600,39600,39600,39600,0
|
|
20250114,105100,895700,39600,39600,39600,39600,0
|
|
20250114,105000,895700,39600,39600,39600,39600,0
|
|
20250114,104900,895700,39600,39600,39600,39600,0
|
|
20250114,104800,895700,39600,39600,39600,39600,0
|
|
20250114,104700,895700,39600,39600,39600,39600,0
|
|
20250114,104600,895700,39600,39600,39600,39600,0
|
|
20250114,104500,895700,39600,39600,39600,39600,0
|
|
20250114,104400,895700,39600,39600,39600,39600,0
|
|
20250114,104300,895700,39600,39600,39600,39600,0
|
|
20250114,104200,895700,39600,39600,39600,39600,0
|
|
20250114,104100,895700,39600,39600,39600,39600,0
|
|
20250114,104000,895700,39600,39600,39600,39600,0
|
|
20250114,103900,895700,39600,39600,39600,39600,0
|
|
20250114,103800,895700,39600,39600,39600,39600,0
|
|
20250114,103700,895700,39600,39600,39600,39600,0
|
|
20250114,103600,895700,39600,39600,39600,39600,0
|
|
20250114,103500,895700,39600,39600,39600,39600,0
|
|
20250114,103400,895700,39600,39600,39600,39600,0
|
|
20250114,103300,895700,39600,39600,39600,39600,0
|
|
20250114,103200,895700,39600,39600,39600,39600,0
|
|
20250114,103100,895700,39600,39600,39600,39600,0
|
|
20250114,103000,895700,39600,39600,39600,39600,0
|
|
20250114,102900,895700,39600,39600,39600,39600,0
|
|
20250114,102800,895700,39600,39600,39600,39600,0
|
|
20250114,102700,895700,39600,39600,39600,39600,0
|
|
20250114,102600,895700,39600,39600,39600,39600,0
|
|
20250114,102500,895700,39600,39600,39600,39600,0
|
|
20250114,102400,895700,39600,39600,39600,39600,0
|
|
20250114,102300,895700,39600,39600,39600,39600,0
|
|
20250114,102200,895700,39600,39600,39600,39600,0
|
|
20250114,102100,895700,39600,39600,39600,39600,0
|
|
20250114,102000,895700,39600,39600,39600,39600,0
|
|
20250114,101900,895700,39600,39600,39600,39600,0
|
|
20250114,101800,895700,39600,39600,39600,39600,0
|
|
20250114,101700,895700,39600,39600,39600,39600,0
|
|
20250114,101600,895700,39600,39600,39600,39600,0
|
|
20250114,101500,895700,39600,39600,39600,39600,0
|
|
20250114,101400,895700,39600,39600,39600,39600,0
|
|
20250114,101300,895700,39600,39600,39600,39600,0
|
|
20250114,101200,895700,39600,39600,39600,39600,0
|
|
20250114,101100,895700,39600,39600,39600,39600,0
|
|
20250114,101000,895700,39600,39600,39600,39600,0
|
|
20250114,100900,895700,39600,39600,39600,39600,1
|
|
20250114,100800,856100,38800,38800,38800,38800,0
|
|
20250114,100700,856100,38800,38800,38800,38800,0
|
|
20250114,100600,856100,38800,38800,38800,38800,0
|
|
20250114,100500,856100,38800,38800,38800,38800,0
|
|
20250114,100400,856100,38800,38800,38800,38800,0
|
|
20250114,100300,856100,38800,38800,38800,38800,0
|
|
20250114,100200,856100,38800,38800,38800,38800,0
|
|
20250114,100100,856100,38800,38800,38800,38800,0
|
|
20250114,100000,856100,38800,38800,38800,38800,0
|
|
20250114,095900,856100,38800,38800,38800,38800,0
|
|
20250114,095800,856100,38800,38800,38800,38800,0
|
|
20250114,095700,856100,38800,38800,38800,38800,0
|
|
20250114,095600,856100,38800,38800,38800,38800,0
|
|
20250114,095500,856100,38800,38800,38800,38800,0
|
|
20250114,095400,856100,38800,38800,38800,38800,0
|
|
20250114,095300,856100,38800,38800,38800,38800,0
|
|
20250114,095200,856100,38800,38800,38800,38800,0
|
|
20250114,095100,856100,38800,38800,38800,38800,0
|
|
20250114,095000,856100,38800,38800,38800,38800,0
|
|
20250114,094900,856100,38800,38800,38800,38800,0
|
|
20250114,094800,856100,38800,38800,38800,38800,0
|
|
20250114,094700,856100,38800,38800,38800,38800,0
|
|
20250114,094600,856100,38800,38800,38800,38800,0
|
|
20250114,094500,856100,38800,39000,39000,38800,20
|
|
20250114,094400,78800,39400,39400,39400,39400,0
|
|
20250114,094300,78800,39400,39400,39400,39400,0
|
|
20250114,094200,78800,39400,39400,39400,39400,0
|
|
20250114,094100,78800,39400,39400,39400,39400,0
|
|
20250114,094000,78800,39400,39400,39400,39400,0
|
|
20250114,093900,78800,39400,39400,39400,39400,0
|
|
20250114,093800,78800,39400,39400,39400,39400,0
|
|
20250114,093700,78800,39400,39400,39400,39400,0
|
|
20250114,093600,78800,39400,39400,39400,39400,0
|
|
20250114,093500,78800,39400,39400,39400,39400,0
|
|
20250114,093400,78800,39400,39400,39400,39400,0
|
|
20250114,093300,78800,39400,39400,39400,39400,0
|
|
20250114,093200,78800,39400,39400,39400,39400,0
|
|
20250114,093100,78800,39400,39400,39400,39400,0
|
|
20250114,093000,78800,39400,39400,39400,39400,0
|
|
20250114,092900,78800,39400,39400,39400,39400,0
|
|
20250114,092800,78800,39400,39400,39400,39400,0
|
|
20250114,092700,78800,39400,39400,39400,39400,0
|
|
20250114,092600,78800,39400,39400,39400,39400,0
|
|
20250114,092500,78800,39400,39400,39400,39400,0
|
|
20250114,092400,78800,39400,39400,39400,39400,0
|
|
20250114,092300,78800,39400,39400,39400,39400,0
|
|
20250114,092200,78800,39400,39400,39400,39400,0
|
|
20250114,092100,78800,39400,39400,39400,39400,0
|
|
20250114,092000,78800,39400,39400,39400,39400,0
|
|
20250114,091900,78800,39400,39400,39400,39400,0
|
|
20250114,091800,78800,39400,39400,39400,39400,0
|
|
20250114,091700,78800,39400,39400,39400,39400,0
|
|
20250114,091600,78800,39400,39400,39400,39400,0
|
|
20250114,091500,78800,39400,39400,39400,39400,0
|
|
20250114,091400,78800,39400,39400,39400,39400,0
|
|
20250114,091300,78800,39400,39400,39400,39400,0
|
|
20250114,091200,78800,39400,39400,39400,39400,0
|
|
20250114,091100,78800,39400,39400,39400,39400,0
|
|
20250114,091000,78800,39400,39400,39400,39400,0
|
|
20250114,090900,78800,39400,39400,39400,39400,0
|
|
20250114,090800,78800,39400,39400,39400,39400,0
|
|
20250114,090700,78800,39400,39400,39400,39400,0
|
|
20250114,090600,78800,39400,39400,39400,39400,0
|
|
20250114,090500,78800,39400,39400,39400,39400,0
|
|
20250114,090400,78800,39400,39400,39400,39400,0
|
|
20250114,090300,78800,39400,39400,39400,39400,0
|
|
20250114,090200,78800,39400,39400,39400,39400,0
|
|
20250114,090100,78800,39400,39400,39400,39400,0
|
|
20250114,090000,78800,39400,39400,39400,39400,2
|