587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184400,14597400,39300,39300,39300,39300,63
|
|
20250115,184300,14597400,39300,39300,39300,39300,0
|
|
20250115,184200,14597400,39300,39300,39300,39300,0
|
|
20250115,184100,14597400,39300,39300,39300,39300,0
|
|
20250115,184000,14597400,39300,39300,39300,39300,0
|
|
20250115,183900,14597400,39300,39300,39300,39300,0
|
|
20250115,183800,14597400,39300,39300,39300,39300,0
|
|
20250115,183700,14597400,39300,39300,39300,39300,0
|
|
20250115,183600,14597400,39300,39300,39300,39300,0
|
|
20250115,183500,14597400,39300,39300,39300,39300,0
|
|
20250115,183400,14597400,39300,39300,39300,39300,0
|
|
20250115,183300,14597400,39300,39300,39300,39300,0
|
|
20250115,183200,14597400,39300,39300,39300,39300,0
|
|
20250115,183100,14597400,39300,39300,39300,39300,0
|
|
20250115,183000,14597400,39300,39300,39300,39300,0
|
|
20250115,182900,14597400,39300,39300,39300,39300,0
|
|
20250115,182800,14597400,39300,39300,39300,39300,0
|
|
20250115,182700,14597400,39300,39300,39300,39300,0
|
|
20250115,182600,14597400,39300,39300,39300,39300,0
|
|
20250115,182500,14597400,39300,39300,39300,39300,0
|
|
20250115,182400,14597400,39300,39300,39300,39300,0
|
|
20250115,182300,14597400,39300,39300,39300,39300,0
|
|
20250115,182200,14597400,39300,39300,39300,39300,0
|
|
20250115,182100,14597400,39300,39300,39300,39300,0
|
|
20250115,182000,14597400,39300,39300,39300,39300,0
|
|
20250115,181900,14597400,39300,39300,39300,39300,0
|
|
20250115,181800,14597400,39300,39300,39300,39300,0
|
|
20250115,181700,14597400,39300,39300,39300,39300,0
|
|
20250115,181600,14597400,39300,39300,39300,39300,0
|
|
20250115,181500,14597400,39300,39300,39300,39300,0
|
|
20250115,181400,14597400,39300,39300,39300,39300,63
|
|
20250115,181300,14597400,39300,39300,39300,39300,0
|
|
20250115,181200,14597400,39300,39300,39300,39300,0
|
|
20250115,181100,14597400,39300,39300,39300,39300,0
|
|
20250115,181000,14597400,39300,39300,39300,39300,0
|
|
20250115,180900,14597400,39300,39300,39300,39300,0
|
|
20250115,180800,14597400,39300,39300,39300,39300,0
|
|
20250115,180700,14597400,39300,39300,39300,39300,0
|
|
20250115,180600,14597400,39300,39300,39300,39300,0
|
|
20250115,180500,14597400,39300,39300,39300,39300,0
|
|
20250115,180400,14597400,39300,39300,39300,39300,0
|
|
20250115,180300,14597400,39300,39300,39300,39300,0
|
|
20250115,180200,14597400,39300,39300,39300,39300,0
|
|
20250115,180100,14597400,39300,39300,39300,39300,0
|
|
20250115,180000,14597400,39300,39300,39300,39300,0
|
|
20250115,175900,14597400,39300,39300,39300,39300,0
|
|
20250115,175800,14597400,39300,39300,39300,39300,0
|
|
20250115,175700,14597400,39300,39300,39300,39300,0
|
|
20250115,175600,14597400,39300,39300,39300,39300,0
|
|
20250115,175500,14597400,39300,39300,39300,39300,0
|
|
20250115,175400,14597400,39300,39300,39300,39300,0
|
|
20250115,175300,14597400,39300,39300,39300,39300,0
|
|
20250115,175200,14597400,39300,39300,39300,39300,0
|
|
20250115,175100,14597400,39300,39300,39300,39300,0
|
|
20250115,175000,14597400,39300,39300,39300,39300,0
|
|
20250115,174900,14597400,39300,39300,39300,39300,0
|
|
20250115,174800,14597400,39300,39300,39300,39300,0
|
|
20250115,174700,14597400,39300,39300,39300,39300,0
|
|
20250115,174600,14597400,39300,39300,39300,39300,0
|
|
20250115,174500,14597400,39300,39300,39300,39300,0
|
|
20250115,174400,14597400,39300,39300,39300,39300,63
|
|
20250115,174300,14597400,39300,39300,39300,39300,0
|
|
20250115,174200,14597400,39300,39300,39300,39300,0
|
|
20250115,174100,14597400,39300,39300,39300,39300,0
|
|
20250115,174000,14597400,39300,39300,39300,39300,0
|
|
20250115,173900,14597400,39300,39300,39300,39300,0
|
|
20250115,173800,14597400,39300,39300,39300,39300,0
|
|
20250115,173700,14597400,39300,39300,39300,39300,0
|
|
20250115,173600,14597400,39300,39300,39300,39300,0
|
|
20250115,173500,14597400,39300,39300,39300,39300,0
|
|
20250115,173400,14597400,39300,39300,39300,39300,0
|
|
20250115,173300,14597400,39300,39300,39300,39300,0
|
|
20250115,173200,14597400,39300,39300,39300,39300,0
|
|
20250115,173100,14597400,39300,39300,39300,39300,0
|
|
20250115,173000,14597400,39300,39300,39300,39300,0
|
|
20250115,172900,14597400,39300,39300,39300,39300,0
|
|
20250115,172800,14597400,39300,39300,39300,39300,0
|
|
20250115,172700,14597400,39300,39300,39300,39300,0
|
|
20250115,172600,14597400,39300,39300,39300,39300,0
|
|
20250115,172500,14597400,39300,39300,39300,39300,0
|
|
20250115,172400,14597400,39300,39300,39300,39300,0
|
|
20250115,172300,14597400,39300,39300,39300,39300,0
|
|
20250115,172200,14597400,39300,39300,39300,39300,0
|
|
20250115,172100,14597400,39300,39300,39300,39300,0
|
|
20250115,172000,14597400,39300,39300,39300,39300,0
|
|
20250115,171900,14597400,39300,39300,39300,39300,0
|
|
20250115,171800,14597400,39300,39300,39300,39300,0
|
|
20250115,171700,14597400,39300,39300,39300,39300,0
|
|
20250115,171600,14597400,39300,39300,39300,39300,0
|
|
20250115,171500,14597400,39300,39300,39300,39300,0
|
|
20250115,171400,14597400,39300,39300,39300,39300,63
|
|
20250115,171300,14597400,39300,39300,39300,39300,0
|
|
20250115,171200,14597400,39300,39300,39300,39300,0
|
|
20250115,171100,14597400,39300,39300,39300,39300,0
|
|
20250115,171000,14597400,39300,39300,39300,39300,0
|
|
20250115,170900,14597400,39300,39300,39300,39300,0
|
|
20250115,170800,14597400,39300,39300,39300,39300,0
|
|
20250115,170700,14597400,39300,39300,39300,39300,0
|
|
20250115,170600,14597400,39300,39300,39300,39300,0
|
|
20250115,170500,14597400,39300,39300,39300,39300,0
|
|
20250115,170400,14597400,39300,39300,39300,39300,0
|
|
20250115,170300,14597400,39300,39300,39300,39300,0
|
|
20250115,170200,14597400,39300,39300,39300,39300,0
|
|
20250115,170100,14597400,39300,39300,39300,39300,0
|
|
20250115,170000,14597400,39300,39300,39300,39300,0
|
|
20250115,165900,14597400,39300,39300,39300,39300,0
|
|
20250115,165800,14597400,39300,39300,39300,39300,0
|
|
20250115,165700,14597400,39300,39300,39300,39300,0
|
|
20250115,165600,14597400,39300,39300,39300,39300,0
|
|
20250115,165500,14597400,39300,39300,39300,39300,0
|
|
20250115,165400,14597400,39300,39300,39300,39300,0
|
|
20250115,165300,14597400,39300,39300,39300,39300,0
|
|
20250115,165200,14597400,39300,39300,39300,39300,0
|
|
20250115,165100,14597400,39300,39300,39300,39300,0
|
|
20250115,165000,14597400,39300,39300,39300,39300,0
|
|
20250115,164900,14597400,39300,39300,39300,39300,0
|
|
20250115,164800,14597400,39300,39300,39300,39300,0
|
|
20250115,164700,14597400,39300,39300,39300,39300,0
|
|
20250115,164600,14597400,39300,39300,39300,39300,0
|
|
20250115,164500,14597400,39300,39300,39300,39300,0
|
|
20250115,164400,14597400,39300,39300,39300,39300,63
|
|
20250115,164300,14597400,39300,39300,39300,39300,0
|
|
20250115,164200,14597400,39300,39300,39300,39300,0
|
|
20250115,164100,14597400,39300,39300,39300,39300,0
|
|
20250115,164000,14597400,39300,39300,39300,39300,0
|
|
20250115,163900,14597400,39300,39300,39300,39300,0
|
|
20250115,163800,14597400,39300,39300,39300,39300,0
|
|
20250115,163700,14597400,39300,39300,39300,39300,0
|
|
20250115,163600,14597400,39300,39300,39300,39300,0
|
|
20250115,163500,14597400,39300,39300,39300,39300,0
|
|
20250115,163400,14597400,39300,39300,39300,39300,0
|
|
20250115,163300,14597400,39300,39300,39300,39300,0
|
|
20250115,163200,14597400,39300,39300,39300,39300,0
|
|
20250115,163100,14597400,39300,39300,39300,39300,0
|
|
20250115,163000,14597400,39300,39300,39300,39300,0
|
|
20250115,162900,14597400,39300,39300,39300,39300,0
|
|
20250115,162800,14597400,39300,39300,39300,39300,0
|
|
20250115,162700,14597400,39300,39300,39300,39300,0
|
|
20250115,162600,14597400,39300,39300,39300,39300,0
|
|
20250115,162500,14597400,39300,39300,39300,39300,0
|
|
20250115,162400,14597400,39300,39300,39300,39300,0
|
|
20250115,162300,14597400,39300,39300,39300,39300,0
|
|
20250115,162200,14597400,39300,39300,39300,39300,0
|
|
20250115,162100,14597400,39300,39300,39300,39300,0
|
|
20250115,162000,14597400,39300,39300,39300,39300,0
|
|
20250115,161900,14597400,39300,39300,39300,39300,0
|
|
20250115,161800,14597400,39300,39300,39300,39300,0
|
|
20250115,161700,14597400,39300,39300,39300,39300,0
|
|
20250115,161600,14597400,39300,39300,39300,39300,0
|
|
20250115,161500,14597400,39300,39300,39300,39300,0
|
|
20250115,161400,14597400,39300,39300,39300,39300,63
|
|
20250115,161300,14597400,39300,39300,39300,39300,0
|
|
20250115,161200,14597400,39300,39300,39300,39300,0
|
|
20250115,161100,14597400,39300,39300,39300,39300,0
|
|
20250115,161000,14597400,39300,39300,39300,39300,0
|
|
20250115,160900,14597400,39300,39300,39300,39300,0
|
|
20250115,160800,14597400,39300,39300,39300,39300,0
|
|
20250115,160700,14597400,39300,39300,39300,39300,0
|
|
20250115,160600,14597400,39300,39300,39300,39300,0
|
|
20250115,160500,14597400,39300,39300,39300,39300,0
|
|
20250115,160400,14597400,39300,39300,39300,39300,0
|
|
20250115,160300,14597400,39300,39300,39300,39300,0
|
|
20250115,160200,14597400,39300,39300,39300,39300,0
|
|
20250115,160100,14597400,39300,39300,39300,39300,0
|
|
20250115,160000,14597400,39300,39300,39300,39300,0
|
|
20250115,155900,14597400,39300,39300,39300,39300,0
|
|
20250115,155800,14597400,39300,39300,39300,39300,0
|
|
20250115,155700,14597400,39300,39300,39300,39300,0
|
|
20250115,155600,14597400,39300,39300,39300,39300,0
|
|
20250115,155500,14597400,39300,39300,39300,39300,0
|
|
20250115,155400,14597400,39300,39300,39300,39300,0
|
|
20250115,155300,14597400,39300,39300,39300,39300,0
|
|
20250115,155200,14597400,39300,39300,39300,39300,0
|
|
20250115,155100,14597400,39300,39300,39300,39300,0
|
|
20250115,155000,14597400,39300,39300,39300,39300,0
|
|
20250115,154900,14597400,39300,39300,39300,39300,0
|
|
20250115,154800,14597400,39300,39300,39300,39300,0
|
|
20250115,154700,14597400,39300,39300,39300,39300,0
|
|
20250115,154600,14597400,39300,39300,39300,39300,0
|
|
20250115,154500,14597400,39300,39300,39300,39300,0
|
|
20250115,154400,14597400,39300,39300,39300,39300,63
|
|
20250115,154300,14597400,39300,39300,39300,39300,0
|
|
20250115,154200,14597400,39300,39300,39300,39300,0
|
|
20250115,154100,14597400,39300,39300,39300,39300,0
|
|
20250115,154000,14597400,39300,39300,39300,39300,0
|
|
20250115,153900,14597400,39300,39300,39300,39300,0
|
|
20250115,153800,14597400,39300,39300,39300,39300,0
|
|
20250115,153700,14597400,39300,39300,39300,39300,0
|
|
20250115,153600,14597400,39300,39300,39300,39300,0
|
|
20250115,153500,14597400,39300,39300,39300,39300,0
|
|
20250115,153400,14597400,39300,39300,39300,39300,0
|
|
20250115,153300,14597400,39300,39300,39300,39300,0
|
|
20250115,153200,14597400,39300,39300,39300,39300,0
|
|
20250115,153100,14597400,39300,39300,39300,39300,0
|
|
20250115,153000,14597400,39300,39300,39300,39300,63
|
|
20250115,152900,12121500,39450,39450,39450,39450,0
|
|
20250115,152800,12121500,39450,39450,39450,39450,0
|
|
20250115,152700,12121500,39450,39450,39450,39450,0
|
|
20250115,152600,12121500,39450,39450,39450,39450,0
|
|
20250115,152500,12121500,39450,39450,39450,39450,0
|
|
20250115,152400,12121500,39450,39450,39450,39450,0
|
|
20250115,152300,12121500,39450,39450,39450,39450,0
|
|
20250115,152200,12121500,39450,39450,39450,39450,0
|
|
20250115,152100,12121500,39450,39450,39450,39450,0
|
|
20250115,152000,12121500,39450,39450,39450,39450,0
|
|
20250115,151900,12121500,39450,39450,39450,39000,3
|
|
20250115,151800,12003600,39000,39000,39000,39000,2
|
|
20250115,151700,11925600,39000,39000,39000,39000,0
|
|
20250115,151600,11925600,39000,39000,39000,39000,0
|
|
20250115,151500,11925600,39000,39000,39000,39000,0
|
|
20250115,151400,11925600,39000,39000,39000,39000,0
|
|
20250115,151300,11925600,39000,39000,39000,39000,0
|
|
20250115,151200,11925600,39000,39000,39000,39000,0
|
|
20250115,151100,11925600,39000,39000,39000,39000,0
|
|
20250115,151000,11925600,39000,39300,39300,39000,4
|
|
20250115,150900,11769300,39350,39350,39350,39350,0
|
|
20250115,150800,11769300,39350,39350,39350,39350,0
|
|
20250115,150700,11769300,39350,39350,39350,39350,0
|
|
20250115,150600,11769300,39350,39350,39350,39350,0
|
|
20250115,150500,11769300,39350,39350,39350,39350,0
|
|
20250115,150400,11769300,39350,39350,39350,39350,0
|
|
20250115,150300,11769300,39350,39350,39350,39350,0
|
|
20250115,150200,11769300,39350,39350,39350,39350,0
|
|
20250115,150100,11769300,39350,39350,39350,39350,0
|
|
20250115,150000,11769300,39350,39350,39350,39350,1
|
|
20250115,145900,11729950,39300,39300,39300,39300,0
|
|
20250115,145800,11729950,39300,39300,39300,39300,0
|
|
20250115,145700,11729950,39300,39300,39300,39300,0
|
|
20250115,145600,11729950,39300,39300,39300,39300,0
|
|
20250115,145500,11729950,39300,39300,39300,39300,0
|
|
20250115,145400,11729950,39300,39300,39300,39300,0
|
|
20250115,145300,11729950,39300,39300,39300,39300,0
|
|
20250115,145200,11729950,39300,39300,39300,39300,0
|
|
20250115,145100,11729950,39300,39300,39300,39300,0
|
|
20250115,145000,11729950,39300,39300,39300,39300,0
|
|
20250115,144900,11729950,39300,39300,39300,39300,0
|
|
20250115,144800,11729950,39300,39300,39300,39300,0
|
|
20250115,144700,11729950,39300,39300,39300,39300,0
|
|
20250115,144600,11729950,39300,39300,39300,39300,0
|
|
20250115,144500,11729950,39300,39300,39300,39300,0
|
|
20250115,144400,11729950,39300,39300,39300,39300,0
|
|
20250115,144300,11729950,39300,39300,39300,39300,0
|
|
20250115,144200,11729950,39300,39300,39300,39300,0
|
|
20250115,144100,11729950,39300,39300,39300,39300,0
|
|
20250115,144000,11729950,39300,39300,39300,39300,0
|
|
20250115,143900,11729950,39300,39300,39300,39300,0
|
|
20250115,143800,11729950,39300,39300,39300,39300,0
|
|
20250115,143700,11729950,39300,39300,39300,39300,0
|
|
20250115,143600,11729950,39300,39300,39300,39300,0
|
|
20250115,143500,11729950,39300,39300,39300,39300,0
|
|
20250115,143400,11729950,39300,39300,39300,39300,0
|
|
20250115,143300,11729950,39300,39300,39300,39300,0
|
|
20250115,143200,11729950,39300,39300,39300,39300,0
|
|
20250115,143100,11729950,39300,39300,39300,39300,0
|
|
20250115,143000,11729950,39300,39300,39300,39300,0
|
|
20250115,142900,11729950,39300,39300,39300,39300,0
|
|
20250115,142800,11729950,39300,39300,39300,39300,0
|
|
20250115,142700,11729950,39300,39300,39300,39300,0
|
|
20250115,142600,11729950,39300,39300,39300,39300,9
|
|
20250115,142500,11376250,39300,39300,39300,39300,0
|
|
20250115,142400,11376250,39300,39300,39300,39300,0
|
|
20250115,142300,11376250,39300,39300,39300,39300,0
|
|
20250115,142200,11376250,39300,39300,39300,39300,1
|
|
20250115,142100,11336950,39300,39300,39300,39300,0
|
|
20250115,142000,11336950,39300,39300,39300,39300,0
|
|
20250115,141900,11336950,39300,39300,39300,39300,0
|
|
20250115,141800,11336950,39300,39300,39300,39300,0
|
|
20250115,141700,11336950,39300,39300,39300,39300,0
|
|
20250115,141600,11336950,39300,39300,39300,39300,0
|
|
20250115,141500,11336950,39300,39300,39300,39300,0
|
|
20250115,141400,11336950,39300,39300,39300,39300,0
|
|
20250115,141300,11336950,39300,39300,39300,39300,0
|
|
20250115,141200,11336950,39300,39300,39300,39300,0
|
|
20250115,141100,11336950,39300,39300,39300,39300,0
|
|
20250115,141000,11336950,39300,39300,39300,39300,0
|
|
20250115,140900,11336950,39300,39300,39300,39300,26
|
|
20250115,140800,10315150,39300,39300,39300,39300,0
|
|
20250115,140700,10315150,39300,39300,39300,39300,0
|
|
20250115,140600,10315150,39300,39300,39300,39300,0
|
|
20250115,140500,10315150,39300,39300,39300,39300,0
|
|
20250115,140400,10315150,39300,39300,39300,39300,0
|
|
20250115,140300,10315150,39300,39300,39300,39300,0
|
|
20250115,140200,10315150,39300,39300,39300,39300,0
|
|
20250115,140100,10315150,39300,39300,39300,39300,0
|
|
20250115,140000,10315150,39300,39300,39300,39300,0
|
|
20250115,135900,10315150,39300,39300,39300,39300,0
|
|
20250115,135800,10315150,39300,39300,39300,39300,0
|
|
20250115,135700,10315150,39300,39300,39300,39300,0
|
|
20250115,135600,10315150,39300,39300,39300,39300,0
|
|
20250115,135500,10315150,39300,39300,39300,39300,0
|
|
20250115,135400,10315150,39300,39300,39300,39300,0
|
|
20250115,135300,10315150,39300,39300,39300,39300,0
|
|
20250115,135200,10315150,39300,39300,39300,39300,0
|
|
20250115,135100,10315150,39300,39300,39300,39300,0
|
|
20250115,135000,10315150,39300,39300,39300,39300,0
|
|
20250115,134900,10315150,39300,39300,39300,39300,0
|
|
20250115,134800,10315150,39300,39300,39300,39300,0
|
|
20250115,134700,10315150,39300,39300,39300,39300,0
|
|
20250115,134600,10315150,39300,39300,39300,39300,0
|
|
20250115,134500,10315150,39300,39300,39300,39300,0
|
|
20250115,134400,10315150,39300,39300,39300,39300,0
|
|
20250115,134300,10315150,39300,39300,39300,39300,0
|
|
20250115,134200,10315150,39300,39300,39300,39300,0
|
|
20250115,134100,10315150,39300,39300,39300,39300,2
|
|
20250115,134000,10236550,39300,39300,39300,39300,3
|
|
20250115,133900,10118650,39350,39350,39350,39350,24
|
|
20250115,133800,9174250,39350,39350,39350,39350,0
|
|
20250115,133700,9174250,39350,39350,39350,39350,0
|
|
20250115,133600,9174250,39350,39350,39350,39350,1
|
|
20250115,133500,9134900,39350,39350,39350,39350,0
|
|
20250115,133400,9134900,39350,39350,39350,39350,0
|
|
20250115,133300,9134900,39350,39350,39350,39350,0
|
|
20250115,133200,9134900,39350,39350,39350,39350,0
|
|
20250115,133100,9134900,39350,39350,39350,39350,26
|
|
20250115,133000,8111800,39350,39350,39350,39350,0
|
|
20250115,132900,8111800,39350,39350,39350,39350,9
|
|
20250115,132800,7757650,39350,39350,39350,39350,0
|
|
20250115,132700,7757650,39350,39350,39350,39350,0
|
|
20250115,132600,7757650,39350,39350,39350,39350,0
|
|
20250115,132500,7757650,39350,39350,39350,39350,0
|
|
20250115,132400,7757650,39350,39350,39350,39350,0
|
|
20250115,132300,7757650,39350,39350,39350,39350,0
|
|
20250115,132200,7757650,39350,39350,39350,39350,0
|
|
20250115,132100,7757650,39350,39350,39350,39350,0
|
|
20250115,132000,7757650,39350,39350,39350,39350,0
|
|
20250115,131900,7757650,39350,39350,39350,39350,0
|
|
20250115,131800,7757650,39350,39350,39350,39350,0
|
|
20250115,131700,7757650,39350,39350,39350,39350,0
|
|
20250115,131600,7757650,39350,39350,39350,39350,0
|
|
20250115,131500,7757650,39350,39350,39350,39350,0
|
|
20250115,131400,7757650,39350,39350,39350,39350,0
|
|
20250115,131300,7757650,39350,39350,39350,39350,0
|
|
20250115,131200,7757650,39350,39350,39350,39350,0
|
|
20250115,131100,7757650,39350,39350,39350,39350,0
|
|
20250115,131000,7757650,39350,39350,39350,39350,0
|
|
20250115,130900,7757650,39350,39350,39350,39350,0
|
|
20250115,130800,7757650,39350,39350,39350,39350,0
|
|
20250115,130700,7757650,39350,39350,39350,39350,0
|
|
20250115,130600,7757650,39350,39350,39350,39350,0
|
|
20250115,130500,7757650,39350,39350,39350,39350,0
|
|
20250115,130400,7757650,39350,39350,39350,39350,5
|
|
20250115,130300,7560900,39300,39300,39300,39300,0
|
|
20250115,130200,7560900,39300,39300,39300,39300,0
|
|
20250115,130100,7560900,39300,39300,39300,39300,2
|
|
20250115,130000,7482300,39300,39300,39300,39300,0
|
|
20250115,125900,7482300,39300,39300,39300,39300,0
|
|
20250115,125800,7482300,39300,39300,39300,39300,0
|
|
20250115,125700,7482300,39300,39300,39300,39300,0
|
|
20250115,125600,7482300,39300,39300,39300,39300,0
|
|
20250115,125500,7482300,39300,39300,39300,39300,0
|
|
20250115,125400,7482300,39300,39300,39300,39300,0
|
|
20250115,125300,7482300,39300,39300,39300,39300,0
|
|
20250115,125200,7482300,39300,39300,39300,39300,0
|
|
20250115,125100,7482300,39300,39300,39300,39300,0
|
|
20250115,125000,7482300,39300,39300,39300,39300,0
|
|
20250115,124900,7482300,39300,39300,39300,39300,0
|
|
20250115,124800,7482300,39300,39300,39300,39300,0
|
|
20250115,124700,7482300,39300,39300,39300,39300,0
|
|
20250115,124600,7482300,39300,39300,39300,39300,0
|
|
20250115,124500,7482300,39300,39300,39300,39300,0
|
|
20250115,124400,7482300,39300,39300,39300,39300,0
|
|
20250115,124300,7482300,39300,39300,39300,39300,0
|
|
20250115,124200,7482300,39300,39300,39300,39300,0
|
|
20250115,124100,7482300,39300,39300,39300,39300,0
|
|
20250115,124000,7482300,39300,39300,39300,39300,0
|
|
20250115,123900,7482300,39300,39300,39300,39300,0
|
|
20250115,123800,7482300,39300,39300,39300,39300,0
|
|
20250115,123700,7482300,39300,39300,39300,39300,0
|
|
20250115,123600,7482300,39300,39300,39300,39300,0
|
|
20250115,123500,7482300,39300,39300,39300,39300,0
|
|
20250115,123400,7482300,39300,39300,39300,39300,0
|
|
20250115,123300,7482300,39300,39300,39300,39300,0
|
|
20250115,123200,7482300,39300,39300,39300,39300,0
|
|
20250115,123100,7482300,39300,39300,39300,39300,0
|
|
20250115,123000,7482300,39300,39300,39300,39300,0
|
|
20250115,122900,7482300,39300,39300,39300,39300,0
|
|
20250115,122800,7482300,39300,39300,39300,39300,0
|
|
20250115,122700,7482300,39300,39300,39300,39300,0
|
|
20250115,122600,7482300,39300,39300,39300,39300,0
|
|
20250115,122500,7482300,39300,39300,39300,39300,0
|
|
20250115,122400,7482300,39300,39300,39300,39300,0
|
|
20250115,122300,7482300,39300,39300,39300,39300,0
|
|
20250115,122200,7482300,39300,39300,39300,39300,0
|
|
20250115,122100,7482300,39300,39300,39300,39300,0
|
|
20250115,122000,7482300,39300,39300,39300,39300,0
|
|
20250115,121900,7482300,39300,39300,39300,39300,0
|
|
20250115,121800,7482300,39300,39300,39300,39300,1
|
|
20250115,121700,7443000,39300,39300,39300,39300,0
|
|
20250115,121600,7443000,39300,39300,39300,39300,0
|
|
20250115,121500,7443000,39300,39300,39300,39300,0
|
|
20250115,121400,7443000,39300,39300,39300,39300,0
|
|
20250115,121300,7443000,39300,39300,39300,39300,0
|
|
20250115,121200,7443000,39300,39300,39300,39300,0
|
|
20250115,121100,7443000,39300,39300,39300,39300,0
|
|
20250115,121000,7443000,39300,39300,39300,39300,0
|
|
20250115,120900,7443000,39300,39300,39300,39300,0
|
|
20250115,120800,7443000,39300,39300,39300,39300,0
|
|
20250115,120700,7443000,39300,39300,39300,39300,0
|
|
20250115,120600,7443000,39300,39300,39300,39300,0
|
|
20250115,120500,7443000,39300,39300,39300,39300,0
|
|
20250115,120400,7443000,39300,39300,39300,39300,0
|
|
20250115,120300,7443000,39300,39300,39300,39300,0
|
|
20250115,120200,7443000,39300,39300,39300,39300,4
|
|
20250115,120100,7285800,39300,39300,39350,39300,60
|
|
20250115,120000,4926550,39300,39300,39300,39300,0
|
|
20250115,115900,4926550,39300,39300,39300,39300,0
|
|
20250115,115800,4926550,39300,39300,39300,39300,0
|
|
20250115,115700,4926550,39300,39300,39300,39300,0
|
|
20250115,115600,4926550,39300,39300,39300,39300,4
|
|
20250115,115500,4769350,39000,39000,39000,39000,0
|
|
20250115,115400,4769350,39000,39000,39000,39000,0
|
|
20250115,115300,4769350,39000,39000,39000,39000,0
|
|
20250115,115200,4769350,39000,39000,39000,39000,0
|
|
20250115,115100,4769350,39000,39000,39000,39000,0
|
|
20250115,115000,4769350,39000,39000,39000,39000,0
|
|
20250115,114900,4769350,39000,39000,39000,39000,0
|
|
20250115,114800,4769350,39000,39000,39000,39000,0
|
|
20250115,114700,4769350,39000,39000,39000,39000,0
|
|
20250115,114600,4769350,39000,39000,39000,39000,0
|
|
20250115,114500,4769350,39000,39000,39000,39000,0
|
|
20250115,114400,4769350,39000,39000,39000,39000,0
|
|
20250115,114300,4769350,39000,39000,39000,39000,0
|
|
20250115,114200,4769350,39000,39000,39000,39000,0
|
|
20250115,114100,4769350,39000,39000,39000,39000,0
|
|
20250115,114000,4769350,39000,39000,39000,39000,0
|
|
20250115,113900,4769350,39000,39000,39000,39000,0
|
|
20250115,113800,4769350,39000,39000,39000,39000,0
|
|
20250115,113700,4769350,39000,39000,39000,39000,0
|
|
20250115,113600,4769350,39000,39000,39000,39000,0
|
|
20250115,113500,4769350,39000,39000,39000,39000,0
|
|
20250115,113400,4769350,39000,39000,39000,39000,0
|
|
20250115,113300,4769350,39000,39000,39000,39000,0
|
|
20250115,113200,4769350,39000,39000,39000,39000,0
|
|
20250115,113100,4769350,39000,39000,39000,39000,0
|
|
20250115,113000,4769350,39000,39000,39000,39000,0
|
|
20250115,112900,4769350,39000,39000,39000,39000,0
|
|
20250115,112800,4769350,39000,39000,39000,39000,0
|
|
20250115,112700,4769350,39000,39000,39000,39000,0
|
|
20250115,112600,4769350,39000,39000,39000,39000,0
|
|
20250115,112500,4769350,39000,39000,39000,39000,0
|
|
20250115,112400,4769350,39000,39000,39000,39000,0
|
|
20250115,112300,4769350,39000,39000,39000,39000,0
|
|
20250115,112200,4769350,39000,39000,39000,39000,0
|
|
20250115,112100,4769350,39000,39000,39000,39000,0
|
|
20250115,112000,4769350,39000,39000,39000,39000,0
|
|
20250115,111900,4769350,39000,39000,39000,39000,0
|
|
20250115,111800,4769350,39000,39000,39000,39000,0
|
|
20250115,111700,4769350,39000,39000,39000,39000,0
|
|
20250115,111600,4769350,39000,39000,39000,39000,0
|
|
20250115,111500,4769350,39000,39100,39100,39000,58
|
|
20250115,111400,2507100,39150,39150,39150,39150,0
|
|
20250115,111300,2507100,39150,39150,39150,39150,0
|
|
20250115,111200,2507100,39150,39150,39150,39150,0
|
|
20250115,111100,2507100,39150,39150,39150,39150,0
|
|
20250115,111000,2507100,39150,39150,39150,39150,0
|
|
20250115,110900,2507100,39150,39150,39150,39150,0
|
|
20250115,110800,2507100,39150,39150,39150,39150,0
|
|
20250115,110700,2507100,39150,39150,39150,39150,0
|
|
20250115,110600,2507100,39150,39150,39150,39150,0
|
|
20250115,110500,2507100,39150,39150,39150,39150,0
|
|
20250115,110400,2507100,39150,39150,39150,39150,0
|
|
20250115,110300,2507100,39150,39150,39150,39150,0
|
|
20250115,110200,2507100,39150,39150,39150,39150,0
|
|
20250115,110100,2507100,39150,39150,39150,39150,0
|
|
20250115,110000,2507100,39150,39150,39150,39150,1
|
|
20250115,105900,2467950,39000,39000,39000,39000,0
|
|
20250115,105800,2467950,39000,39000,39000,39000,0
|
|
20250115,105700,2467950,39000,39000,39000,39000,0
|
|
20250115,105600,2467950,39000,39000,39000,39000,0
|
|
20250115,105500,2467950,39000,39000,39000,39000,0
|
|
20250115,105400,2467950,39000,39000,39000,39000,0
|
|
20250115,105300,2467950,39000,39000,39000,39000,0
|
|
20250115,105200,2467950,39000,39000,39000,39000,0
|
|
20250115,105100,2467950,39000,39000,39000,39000,0
|
|
20250115,105000,2467950,39000,39000,39000,39000,0
|
|
20250115,104900,2467950,39000,39000,39000,39000,0
|
|
20250115,104800,2467950,39000,39000,39000,39000,0
|
|
20250115,104700,2467950,39000,39000,39000,39000,0
|
|
20250115,104600,2467950,39000,39000,39000,39000,0
|
|
20250115,104500,2467950,39000,39100,39100,39000,40
|
|
20250115,104400,907700,39000,39000,39000,39000,0
|
|
20250115,104300,907700,39000,39000,39000,39000,0
|
|
20250115,104200,907700,39000,39000,39000,39000,0
|
|
20250115,104100,907700,39000,39000,39000,39000,0
|
|
20250115,104000,907700,39000,39000,39000,39000,0
|
|
20250115,103900,907700,39000,39000,39000,39000,0
|
|
20250115,103800,907700,39000,39000,39000,39000,2
|
|
20250115,103700,829700,39700,39700,39700,39700,0
|
|
20250115,103600,829700,39700,39700,39700,39700,0
|
|
20250115,103500,829700,39700,39700,39700,39700,0
|
|
20250115,103400,829700,39700,39700,39700,39700,0
|
|
20250115,103300,829700,39700,39700,39700,39700,0
|
|
20250115,103200,829700,39700,39700,39700,39700,0
|
|
20250115,103100,829700,39700,39700,39700,39700,0
|
|
20250115,103000,829700,39700,39700,39700,39700,0
|
|
20250115,102900,829700,39700,39700,39700,39700,0
|
|
20250115,102800,829700,39700,39700,39700,39700,0
|
|
20250115,102700,829700,39700,39700,39700,39700,0
|
|
20250115,102600,829700,39700,39700,39700,39700,0
|
|
20250115,102500,829700,39700,39700,39700,39700,0
|
|
20250115,102400,829700,39700,39700,39700,39700,0
|
|
20250115,102300,829700,39700,39700,39700,39700,0
|
|
20250115,102200,829700,39700,39700,39700,39700,0
|
|
20250115,102100,829700,39700,39700,39700,39700,0
|
|
20250115,102000,829700,39700,39700,39700,39700,0
|
|
20250115,101900,829700,39700,39700,39700,39700,0
|
|
20250115,101800,829700,39700,39700,39700,39700,0
|
|
20250115,101700,829700,39700,39700,39700,39700,0
|
|
20250115,101600,829700,39700,39700,39700,39700,0
|
|
20250115,101500,829700,39700,39700,39700,39700,0
|
|
20250115,101400,829700,39700,39700,39700,39700,0
|
|
20250115,101300,829700,39700,39700,39700,39700,0
|
|
20250115,101200,829700,39700,39700,39700,39700,0
|
|
20250115,101100,829700,39700,39700,39700,39700,0
|
|
20250115,101000,829700,39700,39700,39700,39700,0
|
|
20250115,100900,829700,39700,39700,39700,39700,0
|
|
20250115,100800,829700,39700,39700,39700,39700,0
|
|
20250115,100700,829700,39700,39700,39700,39700,0
|
|
20250115,100600,829700,39700,39700,39700,39700,0
|
|
20250115,100500,829700,39700,39700,39700,39700,0
|
|
20250115,100400,829700,39700,39700,39700,39700,0
|
|
20250115,100300,829700,39700,39700,39700,39700,0
|
|
20250115,100200,829700,39700,39700,39700,39700,0
|
|
20250115,100100,829700,39700,39700,39700,39700,0
|
|
20250115,100000,829700,39700,39700,39700,39700,1
|
|
20250115,095900,790000,39500,39500,39500,39500,0
|
|
20250115,095800,790000,39500,39500,39500,39500,0
|
|
20250115,095700,790000,39500,39500,39500,39500,0
|
|
20250115,095600,790000,39500,39500,39500,39500,0
|
|
20250115,095500,790000,39500,39500,39500,39500,0
|
|
20250115,095400,790000,39500,39500,39500,39500,0
|
|
20250115,095300,790000,39500,39500,39500,39500,0
|
|
20250115,095200,790000,39500,39500,39500,39500,0
|
|
20250115,095100,790000,39500,39500,39500,39500,0
|
|
20250115,095000,790000,39500,39500,39500,39500,0
|
|
20250115,094900,790000,39500,39500,39500,39500,0
|
|
20250115,094800,790000,39500,39500,39500,39500,0
|
|
20250115,094700,790000,39500,39500,39500,39500,0
|
|
20250115,094600,790000,39500,39500,39500,39500,0
|
|
20250115,094500,790000,39500,39500,39500,39500,0
|
|
20250115,094400,790000,39500,39500,39500,39500,0
|
|
20250115,094300,790000,39500,39500,39500,39500,0
|
|
20250115,094200,790000,39500,39500,39500,39500,0
|
|
20250115,094100,790000,39500,39500,39500,39500,0
|
|
20250115,094000,790000,39500,39500,39500,39500,0
|
|
20250115,093900,790000,39500,39500,39500,39500,0
|
|
20250115,093800,790000,39500,39500,39500,39500,0
|
|
20250115,093700,790000,39500,39500,39500,39500,0
|
|
20250115,093600,790000,39500,39500,39500,39500,0
|
|
20250115,093500,790000,39500,39500,39500,39500,0
|
|
20250115,093400,790000,39500,39500,39500,39500,0
|
|
20250115,093300,790000,39500,39500,39500,39500,0
|
|
20250115,093200,790000,39500,39500,39500,39500,0
|
|
20250115,093100,790000,39500,39500,39500,39500,0
|
|
20250115,093000,790000,39500,39500,39500,39500,0
|
|
20250115,092900,790000,39500,39500,39500,39500,0
|
|
20250115,092800,790000,39500,39500,39500,39500,0
|
|
20250115,092700,790000,39500,39500,39500,39500,0
|
|
20250115,092600,790000,39500,39500,39500,39500,0
|
|
20250115,092500,790000,39500,39500,39500,39500,0
|
|
20250115,092400,790000,39500,39500,39500,39500,0
|
|
20250115,092300,790000,39500,39500,39500,39500,0
|
|
20250115,092200,790000,39500,39500,39500,39500,0
|
|
20250115,092100,790000,39500,39500,39500,39500,0
|
|
20250115,092000,790000,39500,39500,39500,39500,0
|
|
20250115,091900,790000,39500,39500,39500,39500,0
|
|
20250115,091800,790000,39500,39500,39500,39500,0
|
|
20250115,091700,790000,39500,39500,39500,39500,0
|
|
20250115,091600,790000,39500,39500,39500,39500,0
|
|
20250115,091500,790000,39500,39500,39500,39500,0
|
|
20250115,091400,790000,39500,39500,39500,39500,0
|
|
20250115,091300,790000,39500,39500,39500,39500,20
|
|
20250115,091200,0,39500,39500,39500,39500,0
|
|
20250115,091100,0,39500,39500,39500,39500,0
|
|
20250115,091000,0,39500,39500,39500,39500,0
|
|
20250115,090900,0,39500,39500,39500,39500,0
|
|
20250115,090800,0,39500,39500,39500,39500,0
|
|
20250115,090700,0,39500,39500,39500,39500,0
|
|
20250115,090600,0,39500,39500,39500,39500,0
|
|
20250115,090500,0,39500,39500,39500,39500,0
|
|
20250115,090400,0,39500,39500,39500,39500,0
|
|
20250115,090300,0,39500,39500,39500,39500,0
|
|
20250115,090200,0,39500,39500,39500,39500,0
|
|
20250115,090100,0,39500,39500,39500,39500,0
|
|
20250115,090000,0,39500,39500,39500,39500,0
|