587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184400,53291950,39250,39250,39250,39250,22
|
|
20250117,184300,53291950,39250,39250,39250,39250,0
|
|
20250117,184200,53291950,39250,39250,39250,39250,0
|
|
20250117,184100,53291950,39250,39250,39250,39250,0
|
|
20250117,184000,53291950,39250,39250,39250,39250,0
|
|
20250117,183900,53291950,39250,39250,39250,39250,0
|
|
20250117,183800,53291950,39250,39250,39250,39250,0
|
|
20250117,183700,53291950,39250,39250,39250,39250,0
|
|
20250117,183600,53291950,39250,39250,39250,39250,0
|
|
20250117,183500,53291950,39250,39250,39250,39250,0
|
|
20250117,183400,53291950,39250,39250,39250,39250,0
|
|
20250117,183300,53291950,39250,39250,39250,39250,0
|
|
20250117,183200,53291950,39250,39250,39250,39250,0
|
|
20250117,183100,53291950,39250,39250,39250,39250,0
|
|
20250117,183000,53291950,39250,39250,39250,39250,0
|
|
20250117,182900,53291950,39250,39250,39250,39250,0
|
|
20250117,182800,53291950,39250,39250,39250,39250,0
|
|
20250117,182700,53291950,39250,39250,39250,39250,0
|
|
20250117,182600,53291950,39250,39250,39250,39250,0
|
|
20250117,182500,53291950,39250,39250,39250,39250,0
|
|
20250117,182400,53291950,39250,39250,39250,39250,0
|
|
20250117,182300,53291950,39250,39250,39250,39250,0
|
|
20250117,182200,53291950,39250,39250,39250,39250,0
|
|
20250117,182100,53291950,39250,39250,39250,39250,0
|
|
20250117,182000,53291950,39250,39250,39250,39250,0
|
|
20250117,181900,53291950,39250,39250,39250,39250,0
|
|
20250117,181800,53291950,39250,39250,39250,39250,0
|
|
20250117,181700,53291950,39250,39250,39250,39250,0
|
|
20250117,181600,53291950,39250,39250,39250,39250,0
|
|
20250117,181500,53291950,39250,39250,39250,39250,0
|
|
20250117,181400,53291950,39250,39250,39250,39250,22
|
|
20250117,181300,53291950,39250,39250,39250,39250,0
|
|
20250117,181200,53291950,39250,39250,39250,39250,0
|
|
20250117,181100,53291950,39250,39250,39250,39250,0
|
|
20250117,181000,53291950,39250,39250,39250,39250,0
|
|
20250117,180900,53291950,39250,39250,39250,39250,0
|
|
20250117,180800,53291950,39250,39250,39250,39250,0
|
|
20250117,180700,53291950,39250,39250,39250,39250,0
|
|
20250117,180600,53291950,39250,39250,39250,39250,0
|
|
20250117,180500,53291950,39250,39250,39250,39250,0
|
|
20250117,180400,53291950,39250,39250,39250,39250,0
|
|
20250117,180300,53291950,39250,39250,39250,39250,0
|
|
20250117,180200,53291950,39250,39250,39250,39250,0
|
|
20250117,180100,53291950,39250,39250,39250,39250,0
|
|
20250117,180000,53291950,39250,39250,39250,39250,0
|
|
20250117,175900,53291950,39250,39250,39250,39250,0
|
|
20250117,175800,53291950,39250,39250,39250,39250,0
|
|
20250117,175700,53291950,39250,39250,39250,39250,0
|
|
20250117,175600,53291950,39250,39250,39250,39250,0
|
|
20250117,175500,53291950,39250,39250,39250,39250,0
|
|
20250117,175400,53291950,39250,39250,39250,39250,0
|
|
20250117,175300,53291950,39250,39250,39250,39250,0
|
|
20250117,175200,53291950,39250,39250,39250,39250,0
|
|
20250117,175100,53291950,39250,39250,39250,39250,0
|
|
20250117,175000,53291950,39250,39250,39250,39250,0
|
|
20250117,174900,53291950,39250,39250,39250,39250,0
|
|
20250117,174800,53291950,39250,39250,39250,39250,0
|
|
20250117,174700,53291950,39250,39250,39250,39250,0
|
|
20250117,174600,53291950,39250,39250,39250,39250,0
|
|
20250117,174500,53291950,39250,39250,39250,39250,0
|
|
20250117,174400,53291950,39250,39250,39250,39250,22
|
|
20250117,174300,53291950,39250,39250,39250,39250,0
|
|
20250117,174200,53291950,39250,39250,39250,39250,0
|
|
20250117,174100,53291950,39250,39250,39250,39250,0
|
|
20250117,174000,53291950,39250,39250,39250,39250,0
|
|
20250117,173900,53291950,39250,39250,39250,39250,0
|
|
20250117,173800,53291950,39250,39250,39250,39250,0
|
|
20250117,173700,53291950,39250,39250,39250,39250,0
|
|
20250117,173600,53291950,39250,39250,39250,39250,0
|
|
20250117,173500,53291950,39250,39250,39250,39250,0
|
|
20250117,173400,53291950,39250,39250,39250,39250,0
|
|
20250117,173300,53291950,39250,39250,39250,39250,0
|
|
20250117,173200,53291950,39250,39250,39250,39250,0
|
|
20250117,173100,53291950,39250,39250,39250,39250,0
|
|
20250117,173000,53291950,39250,39250,39250,39250,0
|
|
20250117,172900,53291950,39250,39250,39250,39250,0
|
|
20250117,172800,53291950,39250,39250,39250,39250,0
|
|
20250117,172700,53291950,39250,39250,39250,39250,0
|
|
20250117,172600,53291950,39250,39250,39250,39250,0
|
|
20250117,172500,53291950,39250,39250,39250,39250,0
|
|
20250117,172400,53291950,39250,39250,39250,39250,0
|
|
20250117,172300,53291950,39250,39250,39250,39250,0
|
|
20250117,172200,53291950,39250,39250,39250,39250,0
|
|
20250117,172100,53291950,39250,39250,39250,39250,0
|
|
20250117,172000,53291950,39250,39250,39250,39250,0
|
|
20250117,171900,53291950,39250,39250,39250,39250,0
|
|
20250117,171800,53291950,39250,39250,39250,39250,0
|
|
20250117,171700,53291950,39250,39250,39250,39250,0
|
|
20250117,171600,53291950,39250,39250,39250,39250,0
|
|
20250117,171500,53291950,39250,39250,39250,39250,0
|
|
20250117,171400,53291950,39250,39250,39250,39250,22
|
|
20250117,171300,53291950,39250,39250,39250,39250,0
|
|
20250117,171200,53291950,39250,39250,39250,39250,0
|
|
20250117,171100,53291950,39250,39250,39250,39250,0
|
|
20250117,171000,53291950,39250,39250,39250,39250,0
|
|
20250117,170900,53291950,39250,39250,39250,39250,0
|
|
20250117,170800,53291950,39250,39250,39250,39250,0
|
|
20250117,170700,53291950,39250,39250,39250,39250,0
|
|
20250117,170600,53291950,39250,39250,39250,39250,0
|
|
20250117,170500,53291950,39250,39250,39250,39250,0
|
|
20250117,170400,53291950,39250,39250,39250,39250,0
|
|
20250117,170300,53291950,39250,39250,39250,39250,0
|
|
20250117,170200,53291950,39250,39250,39250,39250,0
|
|
20250117,170100,53291950,39250,39250,39250,39250,0
|
|
20250117,170000,53291950,39250,39250,39250,39250,0
|
|
20250117,165900,53291950,39250,39250,39250,39250,0
|
|
20250117,165800,53291950,39250,39250,39250,39250,0
|
|
20250117,165700,53291950,39250,39250,39250,39250,0
|
|
20250117,165600,53291950,39250,39250,39250,39250,0
|
|
20250117,165500,53291950,39250,39250,39250,39250,0
|
|
20250117,165400,53291950,39250,39250,39250,39250,0
|
|
20250117,165300,53291950,39250,39250,39250,39250,0
|
|
20250117,165200,53291950,39250,39250,39250,39250,0
|
|
20250117,165100,53291950,39250,39250,39250,39250,0
|
|
20250117,165000,53291950,39250,39250,39250,39250,0
|
|
20250117,164900,53291950,39250,39250,39250,39250,0
|
|
20250117,164800,53291950,39250,39250,39250,39250,0
|
|
20250117,164700,53291950,39250,39250,39250,39250,0
|
|
20250117,164600,53291950,39250,39250,39250,39250,0
|
|
20250117,164500,53291950,39250,39250,39250,39250,0
|
|
20250117,164400,53291950,39250,39250,39250,39250,22
|
|
20250117,164300,53291950,39250,39250,39250,39250,0
|
|
20250117,164200,53291950,39250,39250,39250,39250,0
|
|
20250117,164100,53291950,39250,39250,39250,39250,0
|
|
20250117,164000,53291950,39250,39250,39250,39250,0
|
|
20250117,163900,53291950,39250,39250,39250,39250,0
|
|
20250117,163800,53291950,39250,39250,39250,39250,0
|
|
20250117,163700,53291950,39250,39250,39250,39250,0
|
|
20250117,163600,53291950,39250,39250,39250,39250,0
|
|
20250117,163500,53291950,39250,39250,39250,39250,0
|
|
20250117,163400,53291950,39250,39250,39250,39250,0
|
|
20250117,163300,53291950,39250,39250,39250,39250,0
|
|
20250117,163200,53291950,39250,39250,39250,39250,0
|
|
20250117,163100,53291950,39250,39250,39250,39250,0
|
|
20250117,163000,53291950,39250,39250,39250,39250,0
|
|
20250117,162900,53291950,39250,39250,39250,39250,0
|
|
20250117,162800,53291950,39250,39250,39250,39250,0
|
|
20250117,162700,53291950,39250,39250,39250,39250,0
|
|
20250117,162600,53291950,39250,39250,39250,39250,0
|
|
20250117,162500,53291950,39250,39250,39250,39250,0
|
|
20250117,162400,53291950,39250,39250,39250,39250,0
|
|
20250117,162300,53291950,39250,39250,39250,39250,0
|
|
20250117,162200,53291950,39250,39250,39250,39250,0
|
|
20250117,162100,53291950,39250,39250,39250,39250,0
|
|
20250117,162000,53291950,39250,39250,39250,39250,0
|
|
20250117,161900,53291950,39250,39250,39250,39250,0
|
|
20250117,161800,53291950,39250,39250,39250,39250,0
|
|
20250117,161700,53291950,39250,39250,39250,39250,0
|
|
20250117,161600,53291950,39250,39250,39250,39250,0
|
|
20250117,161500,53291950,39250,39250,39250,39250,0
|
|
20250117,161400,53291950,39250,39250,39250,39250,22
|
|
20250117,161300,53291950,39250,39250,39250,39250,0
|
|
20250117,161200,53291950,39250,39250,39250,39250,0
|
|
20250117,161100,53291950,39250,39250,39250,39250,0
|
|
20250117,161000,53291950,39250,39250,39250,39250,0
|
|
20250117,160900,53291950,39250,39250,39250,39250,0
|
|
20250117,160800,53291950,39250,39250,39250,39250,0
|
|
20250117,160700,53291950,39250,39250,39250,39250,0
|
|
20250117,160600,53291950,39250,39250,39250,39250,0
|
|
20250117,160500,53291950,39250,39250,39250,39250,0
|
|
20250117,160400,53291950,39250,39250,39250,39250,0
|
|
20250117,160300,53291950,39250,39250,39250,39250,0
|
|
20250117,160200,53291950,39250,39250,39250,39250,0
|
|
20250117,160100,53291950,39250,39250,39250,39250,0
|
|
20250117,160000,53291950,39250,39250,39250,39250,0
|
|
20250117,155900,53291950,39250,39250,39250,39250,0
|
|
20250117,155800,53291950,39250,39250,39250,39250,0
|
|
20250117,155700,53291950,39250,39250,39250,39250,0
|
|
20250117,155600,53291950,39250,39250,39250,39250,0
|
|
20250117,155500,53291950,39250,39250,39250,39250,0
|
|
20250117,155400,53291950,39250,39250,39250,39250,0
|
|
20250117,155300,53291950,39250,39250,39250,39250,0
|
|
20250117,155200,53291950,39250,39250,39250,39250,0
|
|
20250117,155100,53291950,39250,39250,39250,39250,0
|
|
20250117,155000,53291950,39250,39250,39250,39250,0
|
|
20250117,154900,53291950,39250,39250,39250,39250,0
|
|
20250117,154800,53291950,39250,39250,39250,39250,0
|
|
20250117,154700,53291950,39250,39250,39250,39250,0
|
|
20250117,154600,53291950,39250,39250,39250,39250,0
|
|
20250117,154500,53291950,39250,39250,39250,39250,0
|
|
20250117,154400,53291950,39250,39250,39250,39250,22
|
|
20250117,154300,53291950,39250,39250,39250,39250,0
|
|
20250117,154200,53291950,39250,39250,39250,39250,0
|
|
20250117,154100,53291950,39250,39250,39250,39250,0
|
|
20250117,154000,53291950,39250,39250,39250,39250,0
|
|
20250117,153900,53291950,39250,39250,39250,39250,0
|
|
20250117,153800,53291950,39250,39250,39250,39250,0
|
|
20250117,153700,53291950,39250,39250,39250,39250,0
|
|
20250117,153600,53291950,39250,39250,39250,39250,0
|
|
20250117,153500,53291950,39250,39250,39250,39250,0
|
|
20250117,153400,53291950,39250,39250,39250,39250,0
|
|
20250117,153300,53291950,39250,39250,39250,39250,0
|
|
20250117,153200,53291950,39250,39250,39250,39250,0
|
|
20250117,153100,53291950,39250,39250,39250,39250,0
|
|
20250117,153000,53291950,39250,39250,39250,39250,22
|
|
20250117,152900,52428450,38950,38950,38950,38950,0
|
|
20250117,152800,52428450,38950,38950,38950,38950,0
|
|
20250117,152700,52428450,38950,38950,38950,38950,0
|
|
20250117,152600,52428450,38950,38950,38950,38950,0
|
|
20250117,152500,52428450,38950,38950,38950,38950,0
|
|
20250117,152400,52428450,38950,38950,38950,38950,0
|
|
20250117,152300,52428450,38950,38950,38950,38950,0
|
|
20250117,152200,52428450,38950,38950,38950,38950,0
|
|
20250117,152100,52428450,38950,38950,38950,38950,0
|
|
20250117,152000,52428450,38950,38950,38950,38950,0
|
|
20250117,151900,52428450,38950,38950,38950,38950,0
|
|
20250117,151800,52428450,38950,38950,38950,38950,0
|
|
20250117,151700,52428450,38950,38950,38950,38950,0
|
|
20250117,151600,52428450,38950,38950,38950,38950,0
|
|
20250117,151500,52428450,38950,38950,38950,38950,0
|
|
20250117,151400,52428450,38950,38950,38950,38950,0
|
|
20250117,151300,52428450,38950,38950,38950,38950,0
|
|
20250117,151200,52428450,38950,38950,38950,38950,0
|
|
20250117,151100,52428450,38950,38950,38950,38950,0
|
|
20250117,151000,52428450,38950,38950,38950,38950,0
|
|
20250117,150900,52428450,38950,38950,38950,38950,0
|
|
20250117,150800,52428450,38950,38950,38950,38950,0
|
|
20250117,150700,52428450,38950,38950,38950,38950,0
|
|
20250117,150600,52428450,38950,38950,38950,38950,0
|
|
20250117,150500,52428450,38950,38950,38950,38950,0
|
|
20250117,150400,52428450,38950,38950,38950,38950,0
|
|
20250117,150300,52428450,38950,38950,38950,38950,0
|
|
20250117,150200,52428450,38950,38950,38950,38950,0
|
|
20250117,150100,52428450,38950,38950,38950,38950,0
|
|
20250117,150000,52428450,38950,38950,38950,38950,0
|
|
20250117,145900,52428450,38950,38950,38950,38950,0
|
|
20250117,145800,52428450,38950,38950,38950,38950,0
|
|
20250117,145700,52428450,38950,38950,38950,38950,0
|
|
20250117,145600,52428450,38950,38950,38950,38950,0
|
|
20250117,145500,52428450,38950,38950,38950,38950,0
|
|
20250117,145400,52428450,38950,38950,38950,38950,0
|
|
20250117,145300,52428450,38950,38950,38950,38950,0
|
|
20250117,145200,52428450,38950,38950,38950,38950,0
|
|
20250117,145100,52428450,38950,38950,38950,38950,0
|
|
20250117,145000,52428450,38950,38950,38950,38950,0
|
|
20250117,144900,52428450,38950,38950,38950,38950,0
|
|
20250117,144800,52428450,38950,38950,38950,38950,0
|
|
20250117,144700,52428450,38950,39100,39100,38950,31
|
|
20250117,144600,51220700,39100,39100,39100,39100,1
|
|
20250117,144500,51181600,38850,38850,38850,38850,0
|
|
20250117,144400,51181600,38850,38850,38850,38850,1
|
|
20250117,144300,51142750,39000,39000,39000,39000,0
|
|
20250117,144200,51142750,39000,39000,39000,39000,0
|
|
20250117,144100,51142750,39000,39000,39000,39000,0
|
|
20250117,144000,51142750,39000,39000,39000,39000,0
|
|
20250117,143900,51142750,39000,39000,39000,39000,0
|
|
20250117,143800,51142750,39000,39000,39000,39000,0
|
|
20250117,143700,51142750,39000,39000,39000,39000,0
|
|
20250117,143600,51142750,39000,39000,39000,39000,0
|
|
20250117,143500,51142750,39000,39000,39000,39000,0
|
|
20250117,143400,51142750,39000,39000,39000,39000,0
|
|
20250117,143300,51142750,39000,39000,39000,39000,1
|
|
20250117,143200,51103750,38950,39200,39200,38950,3
|
|
20250117,143100,50986650,38900,38900,38900,38900,19
|
|
20250117,143000,50247550,38850,38850,38850,38850,0
|
|
20250117,142900,50247550,38850,38850,38850,38850,0
|
|
20250117,142800,50247550,38850,38850,38850,38850,0
|
|
20250117,142700,50247550,38850,38850,38850,38850,0
|
|
20250117,142600,50247550,38850,38850,38850,38850,0
|
|
20250117,142500,50247550,38850,38850,38850,38850,6
|
|
20250117,142400,50014450,38850,38850,38850,38850,7
|
|
20250117,142300,49742500,38950,38950,38950,38950,0
|
|
20250117,142200,49742500,38950,38950,38950,38950,2
|
|
20250117,142100,49664600,39000,39000,39000,39000,0
|
|
20250117,142000,49664600,39000,39000,39000,39000,0
|
|
20250117,141900,49664600,39000,39000,39000,39000,0
|
|
20250117,141800,49664600,39000,39000,39000,39000,0
|
|
20250117,141700,49664600,39000,39000,39000,39000,0
|
|
20250117,141600,49664600,39000,39000,39000,39000,30
|
|
20250117,141500,48494600,39000,39000,39000,39000,0
|
|
20250117,141400,48494600,39000,39000,39000,39000,0
|
|
20250117,141300,48494600,39000,39000,39000,39000,0
|
|
20250117,141200,48494600,39000,39000,39000,39000,0
|
|
20250117,141100,48494600,39000,39000,39000,39000,0
|
|
20250117,141000,48494600,39000,39000,39000,39000,0
|
|
20250117,140900,48494600,39000,39000,39000,39000,0
|
|
20250117,140800,48494600,39000,39000,39000,39000,0
|
|
20250117,140700,48494600,39000,39000,39000,39000,0
|
|
20250117,140600,48494600,39000,39000,39000,39000,0
|
|
20250117,140500,48494600,39000,39000,39000,39000,0
|
|
20250117,140400,48494600,39000,39000,39000,39000,0
|
|
20250117,140300,48494600,39000,39000,39000,39000,0
|
|
20250117,140200,48494600,39000,39000,39000,39000,0
|
|
20250117,140100,48494600,39000,39000,39000,39000,0
|
|
20250117,140000,48494600,39000,39000,39000,39000,0
|
|
20250117,135900,48494600,39000,39000,39000,39000,0
|
|
20250117,135800,48494600,39000,39000,39000,39000,0
|
|
20250117,135700,48494600,39000,39000,39000,39000,0
|
|
20250117,135600,48494600,39000,39000,39000,39000,0
|
|
20250117,135500,48494600,39000,39000,39000,39000,0
|
|
20250117,135400,48494600,39000,39000,39000,39000,0
|
|
20250117,135300,48494600,39000,39000,39000,39000,0
|
|
20250117,135200,48494600,39000,39000,39000,39000,0
|
|
20250117,135100,48494600,39000,39000,39000,39000,0
|
|
20250117,135000,48494600,39000,39000,39000,39000,2
|
|
20250117,134900,48416600,38950,38950,38950,38950,0
|
|
20250117,134800,48416600,38950,38950,38950,38950,0
|
|
20250117,134700,48416600,38950,38950,38950,38950,0
|
|
20250117,134600,48416600,38950,38950,38950,38950,0
|
|
20250117,134500,48416600,38950,38950,38950,38950,0
|
|
20250117,134400,48416600,38950,38950,38950,38950,0
|
|
20250117,134300,48416600,38950,38950,38950,38950,0
|
|
20250117,134200,48416600,38950,38950,38950,38950,0
|
|
20250117,134100,48416600,38950,38950,38950,38950,0
|
|
20250117,134000,48416600,38950,38950,38950,38950,0
|
|
20250117,133900,48416600,38950,38950,38950,38950,0
|
|
20250117,133800,48416600,38950,38950,38950,38950,0
|
|
20250117,133700,48416600,38950,38950,38950,38950,0
|
|
20250117,133600,48416600,38950,38950,38950,38950,0
|
|
20250117,133500,48416600,38950,38950,38950,38950,0
|
|
20250117,133400,48416600,38950,38950,38950,38950,0
|
|
20250117,133300,48416600,38950,38950,38950,38950,0
|
|
20250117,133200,48416600,38950,38950,38950,38950,0
|
|
20250117,133100,48416600,38950,38950,38950,38950,0
|
|
20250117,133000,48416600,38950,38950,38950,38950,0
|
|
20250117,132900,48416600,38950,38950,38950,38950,0
|
|
20250117,132800,48416600,38950,38950,38950,38950,0
|
|
20250117,132700,48416600,38950,38950,38950,38950,0
|
|
20250117,132600,48416600,38950,38950,38950,38950,0
|
|
20250117,132500,48416600,38950,38950,38950,38950,0
|
|
20250117,132400,48416600,38950,38950,38950,38950,0
|
|
20250117,132300,48416600,38950,38950,38950,38950,0
|
|
20250117,132200,48416600,38950,38950,38950,38950,0
|
|
20250117,132100,48416600,38950,38950,38950,38950,0
|
|
20250117,132000,48416600,38950,38950,38950,38950,0
|
|
20250117,131900,48416600,38950,38950,38950,38950,0
|
|
20250117,131800,48416600,38950,38950,38950,38950,0
|
|
20250117,131700,48416600,38950,38950,38950,38950,0
|
|
20250117,131600,48416600,38950,38950,38950,38950,0
|
|
20250117,131500,48416600,38950,38950,38950,38950,0
|
|
20250117,131400,48416600,38950,38950,38950,38950,0
|
|
20250117,131300,48416600,38950,38950,38950,38950,0
|
|
20250117,131200,48416600,38950,38950,38950,38950,0
|
|
20250117,131100,48416600,38950,38950,38950,38950,0
|
|
20250117,131000,48416600,38950,38950,38950,38950,0
|
|
20250117,130900,48416600,38950,38950,38950,38950,0
|
|
20250117,130800,48416600,38950,38950,38950,38950,0
|
|
20250117,130700,48416600,38950,38950,38950,38950,0
|
|
20250117,130600,48416600,38950,38950,38950,38950,0
|
|
20250117,130500,48416600,38950,38950,38950,38950,0
|
|
20250117,130400,48416600,38950,38950,38950,38950,0
|
|
20250117,130300,48416600,38950,38950,38950,38950,0
|
|
20250117,130200,48416600,38950,38950,38950,38950,0
|
|
20250117,130100,48416600,38950,38950,38950,38950,0
|
|
20250117,130000,48416600,38950,38950,38950,38950,0
|
|
20250117,125900,48416600,38950,38950,38950,38950,0
|
|
20250117,125800,48416600,38950,38950,38950,38950,5
|
|
20250117,125700,48221850,38950,38950,38950,38950,0
|
|
20250117,125600,48221850,38950,38950,38950,38950,0
|
|
20250117,125500,48221850,38950,38950,38950,38950,0
|
|
20250117,125400,48221850,38950,38950,38950,38950,0
|
|
20250117,125300,48221850,38950,38950,38950,38950,0
|
|
20250117,125200,48221850,38950,38950,38950,38950,193
|
|
20250117,125100,40704500,38950,38950,38950,38950,0
|
|
20250117,125000,40704500,38950,38950,38950,38950,0
|
|
20250117,124900,40704500,38950,38950,38950,38950,0
|
|
20250117,124800,40704500,38950,38950,38950,38950,0
|
|
20250117,124700,40704500,38950,38950,38950,38950,0
|
|
20250117,124600,40704500,38950,38950,38950,38950,0
|
|
20250117,124500,40704500,38950,38950,38950,38950,0
|
|
20250117,124400,40704500,38950,38950,38950,38950,10
|
|
20250117,124300,40315000,38950,38950,38950,38950,0
|
|
20250117,124200,40315000,38950,38950,38950,38950,0
|
|
20250117,124100,40315000,38950,38950,38950,38950,0
|
|
20250117,124000,40315000,38950,38950,38950,38950,0
|
|
20250117,123900,40315000,38950,38950,38950,38950,0
|
|
20250117,123800,40315000,38950,38950,38950,38950,0
|
|
20250117,123700,40315000,38950,38950,38950,38950,0
|
|
20250117,123600,40315000,38950,38950,38950,38950,0
|
|
20250117,123500,40315000,38950,38950,38950,38950,0
|
|
20250117,123400,40315000,38950,38950,38950,38950,0
|
|
20250117,123300,40315000,38950,38950,38950,38950,0
|
|
20250117,123200,40315000,38950,38950,38950,38950,0
|
|
20250117,123100,40315000,38950,38950,38950,38950,0
|
|
20250117,123000,40315000,38950,38950,38950,38950,0
|
|
20250117,122900,40315000,38950,38950,38950,38950,0
|
|
20250117,122800,40315000,38950,38950,38950,38950,0
|
|
20250117,122700,40315000,38950,38950,38950,38950,0
|
|
20250117,122600,40315000,38950,38950,38950,38950,0
|
|
20250117,122500,40315000,38950,38950,38950,38950,0
|
|
20250117,122400,40315000,38950,38950,38950,38950,0
|
|
20250117,122300,40315000,38950,38950,38950,38950,0
|
|
20250117,122200,40315000,38950,38950,38950,38950,0
|
|
20250117,122100,40315000,38950,38950,38950,38950,0
|
|
20250117,122000,40315000,38950,38950,38950,38950,0
|
|
20250117,121900,40315000,38950,38950,38950,38950,0
|
|
20250117,121800,40315000,38950,38950,38950,38950,0
|
|
20250117,121700,40315000,38950,38950,38950,38950,0
|
|
20250117,121600,40315000,38950,38950,38950,38950,0
|
|
20250117,121500,40315000,38950,38950,38950,38950,0
|
|
20250117,121400,40315000,38950,38950,38950,38950,0
|
|
20250117,121300,40315000,38950,38950,38950,38950,0
|
|
20250117,121200,40315000,38950,38950,38950,38950,0
|
|
20250117,121100,40315000,38950,38950,38950,38950,0
|
|
20250117,121000,40315000,38950,38950,38950,38950,0
|
|
20250117,120900,40315000,38950,38950,38950,38950,0
|
|
20250117,120800,40315000,38950,38950,38950,38950,0
|
|
20250117,120700,40315000,38950,38950,38950,38950,0
|
|
20250117,120600,40315000,38950,38950,38950,38950,0
|
|
20250117,120500,40315000,38950,38950,38950,38950,0
|
|
20250117,120400,40315000,38950,38950,38950,38950,0
|
|
20250117,120300,40315000,38950,38950,38950,38950,0
|
|
20250117,120200,40315000,38950,38950,38950,38950,0
|
|
20250117,120100,40315000,38950,38950,38950,38950,0
|
|
20250117,120000,40315000,38950,38950,38950,38950,0
|
|
20250117,115900,40315000,38950,38950,38950,38950,0
|
|
20250117,115800,40315000,38950,38950,38950,38950,0
|
|
20250117,115700,40315000,38950,38950,38950,38950,0
|
|
20250117,115600,40315000,38950,38950,38950,38950,0
|
|
20250117,115500,40315000,38950,38950,38950,38950,0
|
|
20250117,115400,40315000,38950,38950,38950,38950,0
|
|
20250117,115300,40315000,38950,38950,38950,38950,0
|
|
20250117,115200,40315000,38950,38950,38950,38950,0
|
|
20250117,115100,40315000,38950,38950,38950,38950,0
|
|
20250117,115000,40315000,38950,38950,38950,38950,0
|
|
20250117,114900,40315000,38950,38950,38950,38950,0
|
|
20250117,114800,40315000,38950,38950,38950,38950,0
|
|
20250117,114700,40315000,38950,38950,38950,38950,0
|
|
20250117,114600,40315000,38950,38950,38950,38950,0
|
|
20250117,114500,40315000,38950,38950,38950,38950,0
|
|
20250117,114400,40315000,38950,38950,38950,38950,0
|
|
20250117,114300,40315000,38950,38950,38950,38950,0
|
|
20250117,114200,40315000,38950,38950,38950,38950,0
|
|
20250117,114100,40315000,38950,38950,38950,38950,0
|
|
20250117,114000,40315000,38950,38950,38950,38950,0
|
|
20250117,113900,40315000,38950,38950,38950,38950,1
|
|
20250117,113800,40276050,38850,38850,38850,38850,0
|
|
20250117,113700,40276050,38850,38850,38850,38850,0
|
|
20250117,113600,40276050,38850,38850,38850,38850,0
|
|
20250117,113500,40276050,38850,38850,38850,38850,0
|
|
20250117,113400,40276050,38850,38850,38850,38850,0
|
|
20250117,113300,40276050,38850,38850,38850,38850,0
|
|
20250117,113200,40276050,38850,38850,38850,38850,0
|
|
20250117,113100,40276050,38850,38850,38850,38850,0
|
|
20250117,113000,40276050,38850,38850,38850,38850,0
|
|
20250117,112900,40276050,38850,38850,38850,38850,0
|
|
20250117,112800,40276050,38850,38950,38950,38850,81
|
|
20250117,112700,37121900,38950,38950,38950,38950,0
|
|
20250117,112600,37121900,38950,38950,38950,38950,0
|
|
20250117,112500,37121900,38950,38950,38950,38950,0
|
|
20250117,112400,37121900,38950,38950,38950,38950,0
|
|
20250117,112300,37121900,38950,38950,38950,38950,0
|
|
20250117,112200,37121900,38950,38950,38950,38950,0
|
|
20250117,112100,37121900,38950,38950,38950,38950,0
|
|
20250117,112000,37121900,38950,39000,39000,38950,118
|
|
20250117,111900,32520800,39050,39050,39050,39050,0
|
|
20250117,111800,32520800,39050,39050,39050,39050,0
|
|
20250117,111700,32520800,39050,39050,39050,39050,0
|
|
20250117,111600,32520800,39050,39050,39050,39050,0
|
|
20250117,111500,32520800,39050,39050,39050,39050,0
|
|
20250117,111400,32520800,39050,39050,39050,39050,0
|
|
20250117,111300,32520800,39050,39050,39050,39050,0
|
|
20250117,111200,32520800,39050,39050,39050,39050,0
|
|
20250117,111100,32520800,39050,39050,39050,39050,0
|
|
20250117,111000,32520800,39050,39050,39050,39050,0
|
|
20250117,110900,32520800,39050,39050,39050,39050,0
|
|
20250117,110800,32520800,39050,39050,39050,39050,0
|
|
20250117,110700,32520800,39050,39050,39050,39050,0
|
|
20250117,110600,32520800,39050,39050,39050,39050,0
|
|
20250117,110500,32520800,39050,39050,39050,39050,0
|
|
20250117,110400,32520800,39050,39050,39050,39050,0
|
|
20250117,110300,32520800,39050,39050,39050,39050,0
|
|
20250117,110200,32520800,39050,39050,39050,39050,0
|
|
20250117,110100,32520800,39050,39050,39050,39050,0
|
|
20250117,110000,32520800,39050,39050,39050,39050,0
|
|
20250117,105900,32520800,39050,39050,39050,39050,0
|
|
20250117,105800,32520800,39050,39050,39050,39050,0
|
|
20250117,105700,32520800,39050,39050,39050,39050,0
|
|
20250117,105600,32520800,39050,39050,39050,39050,0
|
|
20250117,105500,32520800,39050,39050,39050,39050,0
|
|
20250117,105400,32520800,39050,39050,39050,39050,0
|
|
20250117,105300,32520800,39050,39050,39050,39050,0
|
|
20250117,105200,32520800,39050,39050,39050,39050,0
|
|
20250117,105100,32520800,39050,38950,39050,38950,177
|
|
20250117,105000,25618850,38850,38850,38850,38850,0
|
|
20250117,104900,25618850,38850,38850,38850,38850,0
|
|
20250117,104800,25618850,38850,38850,38850,38850,0
|
|
20250117,104700,25618850,38850,38850,38850,38850,0
|
|
20250117,104600,25618850,38850,38850,38850,38850,0
|
|
20250117,104500,25618850,38850,38850,38850,38850,0
|
|
20250117,104400,25618850,38850,38850,38850,38850,0
|
|
20250117,104300,25618850,38850,38850,38850,38850,0
|
|
20250117,104200,25618850,38850,38850,38850,38850,0
|
|
20250117,104100,25618850,38850,38850,38850,38850,0
|
|
20250117,104000,25618850,38850,38850,38850,38850,0
|
|
20250117,103900,25618850,38850,38850,38850,38850,0
|
|
20250117,103800,25618850,38850,38850,38850,38850,0
|
|
20250117,103700,25618850,38850,38850,38850,38850,0
|
|
20250117,103600,25618850,38850,38850,38850,38850,0
|
|
20250117,103500,25618850,38850,38850,38850,38850,0
|
|
20250117,103400,25618850,38850,38850,38850,38850,0
|
|
20250117,103300,25618850,38850,38850,38850,38850,0
|
|
20250117,103200,25618850,38850,38850,38850,38850,0
|
|
20250117,103100,25618850,38850,38850,38850,38850,0
|
|
20250117,103000,25618850,38850,38850,38850,38850,0
|
|
20250117,102900,25618850,38850,38850,38850,38850,0
|
|
20250117,102800,25618850,38850,38850,38850,38850,0
|
|
20250117,102700,25618850,38850,38850,38850,38850,0
|
|
20250117,102600,25618850,38850,38850,38850,38850,0
|
|
20250117,102500,25618850,38850,38850,38850,38850,0
|
|
20250117,102400,25618850,38850,38850,38850,38850,0
|
|
20250117,102300,25618850,38850,38850,38850,38850,0
|
|
20250117,102200,25618850,38850,38850,38850,38850,0
|
|
20250117,102100,25618850,38850,38850,38850,38850,33
|
|
20250117,102000,24336800,38850,38850,38850,38850,0
|
|
20250117,101900,24336800,38850,38850,38850,38850,0
|
|
20250117,101800,24336800,38850,38850,38850,38850,0
|
|
20250117,101700,24336800,38850,38850,38850,38850,0
|
|
20250117,101600,24336800,38850,38850,38850,38850,0
|
|
20250117,101500,24336800,38850,38850,38850,38850,0
|
|
20250117,101400,24336800,38850,38850,38850,38850,0
|
|
20250117,101300,24336800,38850,38850,38850,38850,0
|
|
20250117,101200,24336800,38850,38850,38850,38850,0
|
|
20250117,101100,24336800,38850,38850,38850,38850,0
|
|
20250117,101000,24336800,38850,38850,38850,38850,0
|
|
20250117,100900,24336800,38850,38850,38850,38850,0
|
|
20250117,100800,24336800,38850,38850,38850,38850,0
|
|
20250117,100700,24336800,38850,38850,38850,38850,0
|
|
20250117,100600,24336800,38850,38850,38850,38850,0
|
|
20250117,100500,24336800,38850,38850,38850,38850,0
|
|
20250117,100400,24336800,38850,38850,38850,38850,0
|
|
20250117,100300,24336800,38850,38850,38850,38850,0
|
|
20250117,100200,24336800,38850,38850,38850,38850,0
|
|
20250117,100100,24336800,38850,38850,38850,38850,0
|
|
20250117,100000,24336800,38850,38850,38850,38850,0
|
|
20250117,095900,24336800,38850,38850,38850,38850,0
|
|
20250117,095800,24336800,38850,38850,38850,38850,0
|
|
20250117,095700,24336800,38850,38850,38850,38850,0
|
|
20250117,095600,24336800,38850,38850,38850,38850,0
|
|
20250117,095500,24336800,38850,38850,38850,38850,0
|
|
20250117,095400,24336800,38850,38850,38850,38850,0
|
|
20250117,095300,24336800,38850,38850,38850,38850,0
|
|
20250117,095200,24336800,38850,38850,38850,38850,0
|
|
20250117,095100,24336800,38850,38850,38850,38850,0
|
|
20250117,095000,24336800,38850,38850,38850,38850,0
|
|
20250117,094900,24336800,38850,38850,38850,38850,0
|
|
20250117,094800,24336800,38850,38850,38850,38850,0
|
|
20250117,094700,24336800,38850,38850,38850,38850,0
|
|
20250117,094600,24336800,38850,38850,38850,38850,0
|
|
20250117,094500,24336800,38850,38850,38850,38850,0
|
|
20250117,094400,24336800,38850,38850,38850,38850,0
|
|
20250117,094300,24336800,38850,38850,38850,38850,0
|
|
20250117,094200,24336800,38850,38850,38850,38850,0
|
|
20250117,094100,24336800,38850,38850,38850,38850,8
|
|
20250117,094000,24026000,38850,38850,38850,38850,0
|
|
20250117,093900,24026000,38850,39050,39050,38850,105
|
|
20250117,093800,19928150,38850,38950,38950,38850,110
|
|
20250117,093700,15644500,39050,39050,39050,39050,0
|
|
20250117,093600,15644500,39050,39050,39050,39050,0
|
|
20250117,093500,15644500,39050,39050,39050,39050,0
|
|
20250117,093400,15644500,39050,39050,39050,39050,0
|
|
20250117,093300,15644500,39050,39050,39050,39050,0
|
|
20250117,093200,15644500,39050,39050,39050,39050,0
|
|
20250117,093100,15644500,39050,39050,39050,39050,0
|
|
20250117,093000,15644500,39050,39050,39050,39050,1
|
|
20250117,092900,15605450,38700,39150,39150,38700,122
|
|
20250117,092800,10858350,38750,39000,39150,38750,228
|
|
20250117,092700,1977200,39200,39200,39200,39200,1
|
|
20250117,092600,1938000,38650,38650,38650,38650,0
|
|
20250117,092500,1938000,38650,38650,38650,38650,0
|
|
20250117,092400,1938000,38650,38650,38650,38650,0
|
|
20250117,092300,1938000,38650,38650,38650,38650,0
|
|
20250117,092200,1938000,38650,38900,38900,38650,50
|
|
20250117,092100,0,39300,39300,39300,39300,0
|
|
20250117,092000,0,39300,39300,39300,39300,0
|
|
20250117,091900,0,39300,39300,39300,39300,0
|
|
20250117,091800,0,39300,39300,39300,39300,0
|
|
20250117,091700,0,39300,39300,39300,39300,0
|
|
20250117,091600,0,39300,39300,39300,39300,0
|
|
20250117,091500,0,39300,39300,39300,39300,0
|
|
20250117,091400,0,39300,39300,39300,39300,0
|
|
20250117,091300,0,39300,39300,39300,39300,0
|
|
20250117,091200,0,39300,39300,39300,39300,0
|
|
20250117,091100,0,39300,39300,39300,39300,0
|
|
20250117,091000,0,39300,39300,39300,39300,0
|
|
20250117,090900,0,39300,39300,39300,39300,0
|
|
20250117,090800,0,39300,39300,39300,39300,0
|
|
20250117,090700,0,39300,39300,39300,39300,0
|
|
20250117,090600,0,39300,39300,39300,39300,0
|
|
20250117,090500,0,39300,39300,39300,39300,0
|
|
20250117,090400,0,39300,39300,39300,39300,0
|
|
20250117,090300,0,39300,39300,39300,39300,0
|
|
20250117,090200,0,39300,39300,39300,39300,0
|
|
20250117,090100,0,39300,39300,39300,39300,0
|
|
20250117,090000,0,39300,39300,39300,39300,0
|