587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184400,27017650,40000,40000,40000,40000,243
|
|
20250123,184300,27017650,40000,40000,40000,40000,0
|
|
20250123,184200,27017650,40000,40000,40000,40000,0
|
|
20250123,184100,27017650,40000,40000,40000,40000,0
|
|
20250123,184000,27017650,40000,40000,40000,40000,0
|
|
20250123,183900,27017650,40000,40000,40000,40000,0
|
|
20250123,183800,27017650,40000,40000,40000,40000,0
|
|
20250123,183700,27017650,40000,40000,40000,40000,0
|
|
20250123,183600,27017650,40000,40000,40000,40000,0
|
|
20250123,183500,27017650,40000,40000,40000,40000,0
|
|
20250123,183400,27017650,40000,40000,40000,40000,0
|
|
20250123,183300,27017650,40000,40000,40000,40000,0
|
|
20250123,183200,27017650,40000,40000,40000,40000,0
|
|
20250123,183100,27017650,40000,40000,40000,40000,0
|
|
20250123,183000,27017650,40000,40000,40000,40000,0
|
|
20250123,182900,27017650,40000,40000,40000,40000,0
|
|
20250123,182800,27017650,40000,40000,40000,40000,0
|
|
20250123,182700,27017650,40000,40000,40000,40000,0
|
|
20250123,182600,27017650,40000,40000,40000,40000,0
|
|
20250123,182500,27017650,40000,40000,40000,40000,0
|
|
20250123,182400,27017650,40000,40000,40000,40000,0
|
|
20250123,182300,27017650,40000,40000,40000,40000,0
|
|
20250123,182200,27017650,40000,40000,40000,40000,0
|
|
20250123,182100,27017650,40000,40000,40000,40000,0
|
|
20250123,182000,27017650,40000,40000,40000,40000,0
|
|
20250123,181900,27017650,40000,40000,40000,40000,0
|
|
20250123,181800,27017650,40000,40000,40000,40000,0
|
|
20250123,181700,27017650,40000,40000,40000,40000,0
|
|
20250123,181600,27017650,40000,40000,40000,40000,0
|
|
20250123,181500,27017650,40000,40000,40000,40000,0
|
|
20250123,181400,27017650,40000,40000,40000,40000,243
|
|
20250123,181300,27017650,40000,40000,40000,40000,0
|
|
20250123,181200,27017650,40000,40000,40000,40000,0
|
|
20250123,181100,27017650,40000,40000,40000,40000,0
|
|
20250123,181000,27017650,40000,40000,40000,40000,0
|
|
20250123,180900,27017650,40000,40000,40000,40000,0
|
|
20250123,180800,27017650,40000,40000,40000,40000,0
|
|
20250123,180700,27017650,40000,40000,40000,40000,0
|
|
20250123,180600,27017650,40000,40000,40000,40000,0
|
|
20250123,180500,27017650,40000,40000,40000,40000,0
|
|
20250123,180400,27017650,40000,40000,40000,40000,0
|
|
20250123,180300,27017650,40000,40000,40000,40000,0
|
|
20250123,180200,27017650,40000,40000,40000,40000,0
|
|
20250123,180100,27017650,40000,40000,40000,40000,0
|
|
20250123,180000,27017650,40000,40000,40000,40000,0
|
|
20250123,175900,27017650,40000,40000,40000,40000,0
|
|
20250123,175800,27017650,40000,40000,40000,40000,0
|
|
20250123,175700,27017650,40000,40000,40000,40000,0
|
|
20250123,175600,27017650,40000,40000,40000,40000,0
|
|
20250123,175500,27017650,40000,40000,40000,40000,0
|
|
20250123,175400,27017650,40000,40000,40000,40000,0
|
|
20250123,175300,27017650,40000,40000,40000,40000,0
|
|
20250123,175200,27017650,40000,40000,40000,40000,0
|
|
20250123,175100,27017650,40000,40000,40000,40000,0
|
|
20250123,175000,27017650,40000,40000,40000,40000,0
|
|
20250123,174900,27017650,40000,40000,40000,40000,0
|
|
20250123,174800,27017650,40000,40000,40000,40000,0
|
|
20250123,174700,27017650,40000,40000,40000,40000,0
|
|
20250123,174600,27017650,40000,40000,40000,40000,0
|
|
20250123,174500,27017650,40000,40000,40000,40000,0
|
|
20250123,174400,27017650,40000,40000,40000,40000,243
|
|
20250123,174300,27017650,40000,40000,40000,40000,0
|
|
20250123,174200,27017650,40000,40000,40000,40000,0
|
|
20250123,174100,27017650,40000,40000,40000,40000,0
|
|
20250123,174000,27017650,40000,40000,40000,40000,0
|
|
20250123,173900,27017650,40000,40000,40000,40000,0
|
|
20250123,173800,27017650,40000,40000,40000,40000,0
|
|
20250123,173700,27017650,40000,40000,40000,40000,0
|
|
20250123,173600,27017650,40000,40000,40000,40000,0
|
|
20250123,173500,27017650,40000,40000,40000,40000,0
|
|
20250123,173400,27017650,40000,40000,40000,40000,0
|
|
20250123,173300,27017650,40000,40000,40000,40000,0
|
|
20250123,173200,27017650,40000,40000,40000,40000,0
|
|
20250123,173100,27017650,40000,40000,40000,40000,0
|
|
20250123,173000,27017650,40000,40000,40000,40000,0
|
|
20250123,172900,27017650,40000,40000,40000,40000,0
|
|
20250123,172800,27017650,40000,40000,40000,40000,0
|
|
20250123,172700,27017650,40000,40000,40000,40000,0
|
|
20250123,172600,27017650,40000,40000,40000,40000,0
|
|
20250123,172500,27017650,40000,40000,40000,40000,0
|
|
20250123,172400,27017650,40000,40000,40000,40000,0
|
|
20250123,172300,27017650,40000,40000,40000,40000,0
|
|
20250123,172200,27017650,40000,40000,40000,40000,0
|
|
20250123,172100,27017650,40000,40000,40000,40000,0
|
|
20250123,172000,27017650,40000,40000,40000,40000,0
|
|
20250123,171900,27017650,40000,40000,40000,40000,0
|
|
20250123,171800,27017650,40000,40000,40000,40000,0
|
|
20250123,171700,27017650,40000,40000,40000,40000,0
|
|
20250123,171600,27017650,40000,40000,40000,40000,0
|
|
20250123,171500,27017650,40000,40000,40000,40000,0
|
|
20250123,171400,27017650,40000,40000,40000,40000,243
|
|
20250123,171300,27017650,40000,40000,40000,40000,0
|
|
20250123,171200,27017650,40000,40000,40000,40000,0
|
|
20250123,171100,27017650,40000,40000,40000,40000,0
|
|
20250123,171000,27017650,40000,40000,40000,40000,0
|
|
20250123,170900,27017650,40000,40000,40000,40000,0
|
|
20250123,170800,27017650,40000,40000,40000,40000,0
|
|
20250123,170700,27017650,40000,40000,40000,40000,0
|
|
20250123,170600,27017650,40000,40000,40000,40000,0
|
|
20250123,170500,27017650,40000,40000,40000,40000,0
|
|
20250123,170400,27017650,40000,40000,40000,40000,0
|
|
20250123,170300,27017650,40000,40000,40000,40000,0
|
|
20250123,170200,27017650,40000,40000,40000,40000,0
|
|
20250123,170100,27017650,40000,40000,40000,40000,0
|
|
20250123,170000,27017650,40000,40000,40000,40000,0
|
|
20250123,165900,27017650,40000,40000,40000,40000,0
|
|
20250123,165800,27017650,40000,40000,40000,40000,0
|
|
20250123,165700,27017650,40000,40000,40000,40000,0
|
|
20250123,165600,27017650,40000,40000,40000,40000,0
|
|
20250123,165500,27017650,40000,40000,40000,40000,0
|
|
20250123,165400,27017650,40000,40000,40000,40000,0
|
|
20250123,165300,27017650,40000,40000,40000,40000,0
|
|
20250123,165200,27017650,40000,40000,40000,40000,0
|
|
20250123,165100,27017650,40000,40000,40000,40000,0
|
|
20250123,165000,27017650,40000,40000,40000,40000,0
|
|
20250123,164900,27017650,40000,40000,40000,40000,0
|
|
20250123,164800,27017650,40000,40000,40000,40000,0
|
|
20250123,164700,27017650,40000,40000,40000,40000,0
|
|
20250123,164600,27017650,40000,40000,40000,40000,0
|
|
20250123,164500,27017650,40000,40000,40000,40000,0
|
|
20250123,164400,27017650,40000,40000,40000,40000,243
|
|
20250123,164300,27017650,40000,40000,40000,40000,0
|
|
20250123,164200,27017650,40000,40000,40000,40000,0
|
|
20250123,164100,27017650,40000,40000,40000,40000,0
|
|
20250123,164000,27017650,40000,40000,40000,40000,0
|
|
20250123,163900,27017650,40000,40000,40000,40000,0
|
|
20250123,163800,27017650,40000,40000,40000,40000,0
|
|
20250123,163700,27017650,40000,40000,40000,40000,0
|
|
20250123,163600,27017650,40000,40000,40000,40000,0
|
|
20250123,163500,27017650,40000,40000,40000,40000,0
|
|
20250123,163400,27017650,40000,40000,40000,40000,0
|
|
20250123,163300,27017650,40000,40000,40000,40000,0
|
|
20250123,163200,27017650,40000,40000,40000,40000,0
|
|
20250123,163100,27017650,40000,40000,40000,40000,0
|
|
20250123,163000,27017650,40000,40000,40000,40000,0
|
|
20250123,162900,27017650,40000,40000,40000,40000,0
|
|
20250123,162800,27017650,40000,40000,40000,40000,0
|
|
20250123,162700,27017650,40000,40000,40000,40000,0
|
|
20250123,162600,27017650,40000,40000,40000,40000,0
|
|
20250123,162500,27017650,40000,40000,40000,40000,0
|
|
20250123,162400,27017650,40000,40000,40000,40000,0
|
|
20250123,162300,27017650,40000,40000,40000,40000,0
|
|
20250123,162200,27017650,40000,40000,40000,40000,0
|
|
20250123,162100,27017650,40000,40000,40000,40000,0
|
|
20250123,162000,27017650,40000,40000,40000,40000,0
|
|
20250123,161900,27017650,40000,40000,40000,40000,0
|
|
20250123,161800,27017650,40000,40000,40000,40000,0
|
|
20250123,161700,27017650,40000,40000,40000,40000,0
|
|
20250123,161600,27017650,40000,40000,40000,40000,0
|
|
20250123,161500,27017650,40000,40000,40000,40000,0
|
|
20250123,161400,27017650,40000,40000,40000,40000,243
|
|
20250123,161300,27017650,40000,40000,40000,40000,0
|
|
20250123,161200,27017650,40000,40000,40000,40000,0
|
|
20250123,161100,27017650,40000,40000,40000,40000,0
|
|
20250123,161000,27017650,40000,40000,40000,40000,0
|
|
20250123,160900,27017650,40000,40000,40000,40000,0
|
|
20250123,160800,27017650,40000,40000,40000,40000,0
|
|
20250123,160700,27017650,40000,40000,40000,40000,0
|
|
20250123,160600,27017650,40000,40000,40000,40000,0
|
|
20250123,160500,27017650,40000,40000,40000,40000,0
|
|
20250123,160400,27017650,40000,40000,40000,40000,0
|
|
20250123,160300,27017650,40000,40000,40000,40000,0
|
|
20250123,160200,27017650,40000,40000,40000,40000,0
|
|
20250123,160100,27017650,40000,40000,40000,40000,0
|
|
20250123,160000,27017650,40000,40000,40000,40000,0
|
|
20250123,155900,27017650,40000,40000,40000,40000,0
|
|
20250123,155800,27017650,40000,40000,40000,40000,0
|
|
20250123,155700,27017650,40000,40000,40000,40000,0
|
|
20250123,155600,27017650,40000,40000,40000,40000,0
|
|
20250123,155500,27017650,40000,40000,40000,40000,0
|
|
20250123,155400,27017650,40000,40000,40000,40000,0
|
|
20250123,155300,27017650,40000,40000,40000,40000,0
|
|
20250123,155200,27017650,40000,40000,40000,40000,0
|
|
20250123,155100,27017650,40000,40000,40000,40000,0
|
|
20250123,155000,27017650,40000,40000,40000,40000,0
|
|
20250123,154900,27017650,40000,40000,40000,40000,0
|
|
20250123,154800,27017650,40000,40000,40000,40000,0
|
|
20250123,154700,27017650,40000,40000,40000,40000,0
|
|
20250123,154600,27017650,40000,40000,40000,40000,0
|
|
20250123,154500,27017650,40000,40000,40000,40000,0
|
|
20250123,154400,27017650,40000,40000,40000,40000,243
|
|
20250123,154300,27017650,40000,40000,40000,40000,0
|
|
20250123,154200,27017650,40000,40000,40000,40000,0
|
|
20250123,154100,27017650,40000,40000,40000,40000,0
|
|
20250123,154000,27017650,40000,40000,40000,40000,0
|
|
20250123,153900,27017650,40000,40000,40000,40000,0
|
|
20250123,153800,27017650,40000,40000,40000,40000,0
|
|
20250123,153700,27017650,40000,40000,40000,40000,0
|
|
20250123,153600,27017650,40000,40000,40000,40000,0
|
|
20250123,153500,27017650,40000,40000,40000,40000,0
|
|
20250123,153400,27017650,40000,40000,40000,40000,0
|
|
20250123,153300,27017650,40000,40000,40000,40000,0
|
|
20250123,153200,27017650,40000,40000,40000,40000,243
|
|
20250123,153100,17297650,39850,39850,39850,39850,0
|
|
20250123,153000,17297650,39850,39850,39850,39850,0
|
|
20250123,152900,17297650,39850,39850,39850,39850,0
|
|
20250123,152800,17297650,39850,39850,39850,39850,0
|
|
20250123,152700,17297650,39850,39850,39850,39850,0
|
|
20250123,152600,17297650,39850,39850,39850,39850,0
|
|
20250123,152500,17297650,39850,39850,39850,39850,0
|
|
20250123,152400,17297650,39850,39850,39850,39850,0
|
|
20250123,152300,17297650,39850,39850,39850,39850,0
|
|
20250123,152200,17297650,39850,39850,39850,39850,0
|
|
20250123,152100,17297650,39850,39850,39850,39850,0
|
|
20250123,152000,17297650,39850,39850,39850,39850,0
|
|
20250123,151900,17297650,39850,39800,39850,39800,11
|
|
20250123,151800,16859400,39750,39500,39750,39500,71
|
|
20250123,151700,14049450,39500,39500,39500,39500,1
|
|
20250123,151600,14009950,39450,39450,39450,39450,0
|
|
20250123,151500,14009950,39450,39450,39450,39450,1
|
|
20250123,151400,13970500,39450,39450,39450,39450,0
|
|
20250123,151300,13970500,39450,39450,39450,39450,10
|
|
20250123,151200,13576000,39450,39450,39450,39450,0
|
|
20250123,151100,13576000,39450,39450,39450,39450,0
|
|
20250123,151000,13576000,39450,39450,39450,39450,1
|
|
20250123,150900,13536550,39450,39450,39450,39450,0
|
|
20250123,150800,13536550,39450,39450,39450,39450,10
|
|
20250123,150700,13142050,39450,39450,39450,39450,11
|
|
20250123,150600,12708100,39450,39450,39450,39450,12
|
|
20250123,150500,12234700,39500,39450,39500,39450,8
|
|
20250123,150400,11919050,39450,39450,39450,39450,5
|
|
20250123,150300,11721800,39450,39450,39450,39450,0
|
|
20250123,150200,11721800,39450,39450,39450,39450,0
|
|
20250123,150100,11721800,39450,39450,39450,39450,0
|
|
20250123,150000,11721800,39450,39450,39450,39450,0
|
|
20250123,145900,11721800,39450,39450,39450,39450,1
|
|
20250123,145800,11682350,39450,39450,39450,39450,0
|
|
20250123,145700,11682350,39450,39450,39450,39450,0
|
|
20250123,145600,11682350,39450,39450,39450,39450,0
|
|
20250123,145500,11682350,39450,39450,39450,39450,0
|
|
20250123,145400,11682350,39450,39450,39450,39450,0
|
|
20250123,145300,11682350,39450,39450,39450,39450,0
|
|
20250123,145200,11682350,39450,39450,39450,39450,0
|
|
20250123,145100,11682350,39450,39450,39450,39450,1
|
|
20250123,145000,11642900,39450,39450,39450,39450,0
|
|
20250123,144900,11642900,39450,39450,39450,39450,0
|
|
20250123,144800,11642900,39450,39450,39450,39450,0
|
|
20250123,144700,11642900,39450,39450,39450,39450,0
|
|
20250123,144600,11642900,39450,39450,39450,39450,0
|
|
20250123,144500,11642900,39450,39450,39450,39450,0
|
|
20250123,144400,11642900,39450,39450,39450,39450,0
|
|
20250123,144300,11642900,39450,39450,39450,39450,0
|
|
20250123,144200,11642900,39450,39450,39450,39450,0
|
|
20250123,144100,11642900,39450,39450,39450,39450,0
|
|
20250123,144000,11642900,39450,39450,39450,39450,0
|
|
20250123,143900,11642900,39450,39450,39450,39450,0
|
|
20250123,143800,11642900,39450,39450,39450,39450,0
|
|
20250123,143700,11642900,39450,39450,39450,39450,0
|
|
20250123,143600,11642900,39450,39450,39450,39450,0
|
|
20250123,143500,11642900,39450,39450,39450,39450,0
|
|
20250123,143400,11642900,39450,39450,39450,39450,0
|
|
20250123,143300,11642900,39450,39450,39450,39450,0
|
|
20250123,143200,11642900,39450,39450,39450,39450,0
|
|
20250123,143100,11642900,39450,39450,39450,39450,0
|
|
20250123,143000,11642900,39450,39450,39450,39450,0
|
|
20250123,142900,11642900,39450,39450,39450,39450,0
|
|
20250123,142800,11642900,39450,39450,39450,39450,0
|
|
20250123,142700,11642900,39450,39450,39450,39450,0
|
|
20250123,142600,11642900,39450,39450,39450,39450,0
|
|
20250123,142500,11642900,39450,39450,39450,39450,0
|
|
20250123,142400,11642900,39450,39450,39450,39450,1
|
|
20250123,142300,11603450,39450,39450,39450,39450,5
|
|
20250123,142200,11406200,39450,39450,39450,39450,0
|
|
20250123,142100,11406200,39450,39450,39450,39450,0
|
|
20250123,142000,11406200,39450,39450,39450,39450,0
|
|
20250123,141900,11406200,39450,39450,39450,39450,5
|
|
20250123,141800,11208950,39450,39450,39450,39450,0
|
|
20250123,141700,11208950,39450,39450,39450,39450,0
|
|
20250123,141600,11208950,39450,39450,39450,39450,0
|
|
20250123,141500,11208950,39450,39450,39450,39450,3
|
|
20250123,141400,11090600,39450,39450,39450,39450,5
|
|
20250123,141300,10893350,39450,39450,39450,39450,0
|
|
20250123,141200,10893350,39450,39450,39450,39450,0
|
|
20250123,141100,10893350,39450,39450,39450,39450,10
|
|
20250123,141000,10498850,39500,39500,39500,39500,0
|
|
20250123,140900,10498850,39500,39500,39500,39500,0
|
|
20250123,140800,10498850,39500,39500,39500,39500,20
|
|
20250123,140700,9708850,39450,39450,39450,39450,0
|
|
20250123,140600,9708850,39450,39450,39450,39450,0
|
|
20250123,140500,9708850,39450,39450,39450,39450,8
|
|
20250123,140400,9393250,39400,39400,39400,39400,0
|
|
20250123,140300,9393250,39400,39400,39400,39400,5
|
|
20250123,140200,9196250,39400,39400,39400,39400,10
|
|
20250123,140100,8802250,39400,39400,39400,39400,0
|
|
20250123,140000,8802250,39400,39400,39400,39400,0
|
|
20250123,135900,8802250,39400,39400,39400,39400,0
|
|
20250123,135800,8802250,39400,39400,39400,39400,0
|
|
20250123,135700,8802250,39400,39400,39400,39400,0
|
|
20250123,135600,8802250,39400,39400,39400,39400,0
|
|
20250123,135500,8802250,39400,39400,39400,39400,0
|
|
20250123,135400,8802250,39400,39400,39400,39400,5
|
|
20250123,135300,8605250,39400,39400,39400,39400,0
|
|
20250123,135200,8605250,39400,39400,39400,39400,5
|
|
20250123,135100,8408250,39400,39400,39400,39400,0
|
|
20250123,135000,8408250,39400,39400,39400,39400,0
|
|
20250123,134900,8408250,39400,39400,39400,39400,0
|
|
20250123,134800,8408250,39400,39400,39400,39400,0
|
|
20250123,134700,8408250,39400,39400,39400,39400,5
|
|
20250123,134600,8211250,39450,39450,39450,39450,0
|
|
20250123,134500,8211250,39450,39450,39450,39450,0
|
|
20250123,134400,8211250,39450,39450,39450,39450,0
|
|
20250123,134300,8211250,39450,39450,39450,39450,0
|
|
20250123,134200,8211250,39450,39450,39450,39450,0
|
|
20250123,134100,8211250,39450,39450,39450,39450,0
|
|
20250123,134000,8211250,39450,39450,39450,39450,9
|
|
20250123,133900,7856200,39450,39450,39450,39450,0
|
|
20250123,133800,7856200,39450,39450,39450,39450,0
|
|
20250123,133700,7856200,39450,39450,39450,39450,1
|
|
20250123,133600,7816750,39400,39400,39400,39400,0
|
|
20250123,133500,7816750,39400,39400,39400,39400,0
|
|
20250123,133400,7816750,39400,39400,39400,39400,0
|
|
20250123,133300,7816750,39400,39400,39400,39400,0
|
|
20250123,133200,7816750,39400,39400,39400,39400,0
|
|
20250123,133100,7816750,39400,39400,39400,39400,0
|
|
20250123,133000,7816750,39400,39400,39400,39400,0
|
|
20250123,132900,7816750,39400,39400,39400,39400,0
|
|
20250123,132800,7816750,39400,39400,39400,39400,0
|
|
20250123,132700,7816750,39400,39400,39400,39400,0
|
|
20250123,132600,7816750,39400,39400,39400,39400,0
|
|
20250123,132500,7816750,39400,39400,39400,39400,0
|
|
20250123,132400,7816750,39400,39400,39400,39400,0
|
|
20250123,132300,7816750,39400,39400,39400,39400,0
|
|
20250123,132200,7816750,39400,39400,39400,39400,0
|
|
20250123,132100,7816750,39400,39400,39400,39400,0
|
|
20250123,132000,7816750,39400,39400,39400,39400,0
|
|
20250123,131900,7816750,39400,39400,39400,39400,0
|
|
20250123,131800,7816750,39400,39400,39400,39400,0
|
|
20250123,131700,7816750,39400,39400,39400,39400,0
|
|
20250123,131600,7816750,39400,39400,39400,39400,0
|
|
20250123,131500,7816750,39400,39400,39400,39400,0
|
|
20250123,131400,7816750,39400,39400,39400,39400,0
|
|
20250123,131300,7816750,39400,39400,39400,39400,0
|
|
20250123,131200,7816750,39400,39400,39400,39400,0
|
|
20250123,131100,7816750,39400,39400,39400,39400,0
|
|
20250123,131000,7816750,39400,39400,39400,39400,0
|
|
20250123,130900,7816750,39400,39400,39400,39400,0
|
|
20250123,130800,7816750,39400,39400,39400,39400,0
|
|
20250123,130700,7816750,39400,39400,39400,39400,0
|
|
20250123,130600,7816750,39400,39400,39400,39400,38
|
|
20250123,130500,6319550,39400,39400,39400,39400,0
|
|
20250123,130400,6319550,39400,39400,39400,39400,0
|
|
20250123,130300,6319550,39400,39400,39400,39400,0
|
|
20250123,130200,6319550,39400,39400,39400,39400,0
|
|
20250123,130100,6319550,39400,39400,39400,39400,0
|
|
20250123,130000,6319550,39400,39400,39400,39400,0
|
|
20250123,125900,6319550,39400,39400,39400,39400,0
|
|
20250123,125800,6319550,39400,39400,39400,39400,0
|
|
20250123,125700,6319550,39400,39400,39400,39400,0
|
|
20250123,125600,6319550,39400,39400,39400,39400,0
|
|
20250123,125500,6319550,39400,39400,39400,39400,0
|
|
20250123,125400,6319550,39400,39400,39400,39400,12
|
|
20250123,125300,5846750,39400,39400,39400,39400,0
|
|
20250123,125200,5846750,39400,39400,39400,39400,0
|
|
20250123,125100,5846750,39400,39400,39400,39400,0
|
|
20250123,125000,5846750,39400,39400,39400,39400,0
|
|
20250123,124900,5846750,39400,39400,39400,39400,0
|
|
20250123,124800,5846750,39400,39400,39400,39400,0
|
|
20250123,124700,5846750,39400,39400,39400,39400,0
|
|
20250123,124600,5846750,39400,39400,39400,39400,0
|
|
20250123,124500,5846750,39400,39400,39400,39400,0
|
|
20250123,124400,5846750,39400,39400,39400,39400,0
|
|
20250123,124300,5846750,39400,39400,39400,39400,0
|
|
20250123,124200,5846750,39400,39400,39400,39400,0
|
|
20250123,124100,5846750,39400,39400,39400,39400,0
|
|
20250123,124000,5846750,39400,39400,39400,39400,0
|
|
20250123,123900,5846750,39400,39400,39400,39400,0
|
|
20250123,123800,5846750,39400,39400,39400,39400,0
|
|
20250123,123700,5846750,39400,39400,39400,39400,0
|
|
20250123,123600,5846750,39400,39400,39400,39400,0
|
|
20250123,123500,5846750,39400,39400,39400,39400,0
|
|
20250123,123400,5846750,39400,39400,39400,39400,0
|
|
20250123,123300,5846750,39400,39400,39400,39400,0
|
|
20250123,123200,5846750,39400,39400,39400,39400,0
|
|
20250123,123100,5846750,39400,39400,39400,39400,0
|
|
20250123,123000,5846750,39400,39400,39400,39400,0
|
|
20250123,122900,5846750,39400,39400,39400,39400,0
|
|
20250123,122800,5846750,39400,39400,39400,39400,0
|
|
20250123,122700,5846750,39400,39400,39400,39400,0
|
|
20250123,122600,5846750,39400,39400,39400,39400,0
|
|
20250123,122500,5846750,39400,39400,39400,39400,0
|
|
20250123,122400,5846750,39400,39400,39400,39400,0
|
|
20250123,122300,5846750,39400,39400,39400,39400,0
|
|
20250123,122200,5846750,39400,39400,39400,39400,0
|
|
20250123,122100,5846750,39400,39400,39400,39400,0
|
|
20250123,122000,5846750,39400,39400,39400,39400,0
|
|
20250123,121900,5846750,39400,39400,39400,39400,0
|
|
20250123,121800,5846750,39400,39400,39400,39400,0
|
|
20250123,121700,5846750,39400,39400,39400,39400,0
|
|
20250123,121600,5846750,39400,39400,39400,39400,0
|
|
20250123,121500,5846750,39400,39400,39400,39400,0
|
|
20250123,121400,5846750,39400,39400,39400,39400,0
|
|
20250123,121300,5846750,39400,39400,39400,39400,0
|
|
20250123,121200,5846750,39400,39400,39400,39400,0
|
|
20250123,121100,5846750,39400,39400,39400,39400,0
|
|
20250123,121000,5846750,39400,39400,39400,39400,0
|
|
20250123,120900,5846750,39400,39400,39400,39400,0
|
|
20250123,120800,5846750,39400,39400,39400,39400,0
|
|
20250123,120700,5846750,39400,39400,39400,39400,0
|
|
20250123,120600,5846750,39400,39400,39400,39400,0
|
|
20250123,120500,5846750,39400,39400,39400,39400,0
|
|
20250123,120400,5846750,39400,39400,39400,39400,0
|
|
20250123,120300,5846750,39400,39400,39400,39400,0
|
|
20250123,120200,5846750,39400,39400,39400,39400,0
|
|
20250123,120100,5846750,39400,39400,39400,39400,0
|
|
20250123,120000,5846750,39400,39400,39400,39400,0
|
|
20250123,115900,5846750,39400,39400,39400,39400,0
|
|
20250123,115800,5846750,39400,39400,39400,39400,0
|
|
20250123,115700,5846750,39400,39400,39400,39400,0
|
|
20250123,115600,5846750,39400,39400,39400,39400,0
|
|
20250123,115500,5846750,39400,39400,39400,39400,0
|
|
20250123,115400,5846750,39400,39400,39400,39400,0
|
|
20250123,115300,5846750,39400,39400,39400,39400,0
|
|
20250123,115200,5846750,39400,39400,39400,39400,0
|
|
20250123,115100,5846750,39400,39400,39400,39400,0
|
|
20250123,115000,5846750,39400,39400,39400,39400,0
|
|
20250123,114900,5846750,39400,39400,39400,39400,0
|
|
20250123,114800,5846750,39400,39400,39400,39400,0
|
|
20250123,114700,5846750,39400,39400,39400,39400,0
|
|
20250123,114600,5846750,39400,39400,39400,39400,0
|
|
20250123,114500,5846750,39400,39400,39400,39400,0
|
|
20250123,114400,5846750,39400,39400,39400,39400,0
|
|
20250123,114300,5846750,39400,39400,39400,39400,0
|
|
20250123,114200,5846750,39400,39400,39400,39400,0
|
|
20250123,114100,5846750,39400,39400,39400,39400,0
|
|
20250123,114000,5846750,39400,39400,39400,39400,0
|
|
20250123,113900,5846750,39400,39400,39400,39400,0
|
|
20250123,113800,5846750,39400,39400,39400,39400,0
|
|
20250123,113700,5846750,39400,39400,39400,39400,0
|
|
20250123,113600,5846750,39400,39450,39450,39400,10
|
|
20250123,113500,5452300,39450,39450,39450,39450,5
|
|
20250123,113400,5255050,39500,39500,39500,39500,0
|
|
20250123,113300,5255050,39500,39500,39500,39500,0
|
|
20250123,113200,5255050,39500,39500,39500,39500,0
|
|
20250123,113100,5255050,39500,39500,39500,39500,0
|
|
20250123,113000,5255050,39500,39500,39500,39500,0
|
|
20250123,112900,5255050,39500,39500,39500,39500,0
|
|
20250123,112800,5255050,39500,39500,39500,39500,0
|
|
20250123,112700,5255050,39500,39500,39500,39500,0
|
|
20250123,112600,5255050,39500,39500,39500,39500,0
|
|
20250123,112500,5255050,39500,39500,39500,39500,0
|
|
20250123,112400,5255050,39500,39500,39500,39500,0
|
|
20250123,112300,5255050,39500,39500,39500,39500,0
|
|
20250123,112200,5255050,39500,39450,39500,39450,26
|
|
20250123,112100,4228700,39450,39450,39450,39450,0
|
|
20250123,112000,4228700,39450,39450,39450,39450,3
|
|
20250123,111900,4110350,39450,39450,39450,39450,0
|
|
20250123,111800,4110350,39450,39450,39450,39450,0
|
|
20250123,111700,4110350,39450,39450,39450,39450,0
|
|
20250123,111600,4110350,39450,39450,39450,39450,0
|
|
20250123,111500,4110350,39450,39450,39450,39450,0
|
|
20250123,111400,4110350,39450,39450,39450,39450,0
|
|
20250123,111300,4110350,39450,39450,39450,39450,0
|
|
20250123,111200,4110350,39450,39450,39450,39450,0
|
|
20250123,111100,4110350,39450,39450,39450,39450,0
|
|
20250123,111000,4110350,39450,39450,39450,39450,0
|
|
20250123,110900,4110350,39450,39450,39450,39450,0
|
|
20250123,110800,4110350,39450,39450,39450,39450,0
|
|
20250123,110700,4110350,39450,39450,39450,39450,0
|
|
20250123,110600,4110350,39450,39450,39450,39450,0
|
|
20250123,110500,4110350,39450,39450,39450,39450,0
|
|
20250123,110400,4110350,39450,39450,39450,39450,0
|
|
20250123,110300,4110350,39450,39450,39450,39450,0
|
|
20250123,110200,4110350,39450,39450,39450,39450,0
|
|
20250123,110100,4110350,39450,39450,39450,39450,0
|
|
20250123,110000,4110350,39450,39450,39450,39450,0
|
|
20250123,105900,4110350,39450,39450,39450,39450,0
|
|
20250123,105800,4110350,39450,39450,39450,39450,0
|
|
20250123,105700,4110350,39450,39450,39450,39450,0
|
|
20250123,105600,4110350,39450,39450,39450,39450,0
|
|
20250123,105500,4110350,39450,39450,39450,39450,0
|
|
20250123,105400,4110350,39450,39450,39450,39450,0
|
|
20250123,105300,4110350,39450,39450,39450,39450,0
|
|
20250123,105200,4110350,39450,39450,39450,39450,0
|
|
20250123,105100,4110350,39450,39450,39450,39450,0
|
|
20250123,105000,4110350,39450,39450,39450,39450,0
|
|
20250123,104900,4110350,39450,39450,39450,39450,0
|
|
20250123,104800,4110350,39450,39450,39450,39450,0
|
|
20250123,104700,4110350,39450,39450,39450,39450,0
|
|
20250123,104600,4110350,39450,39450,39450,39450,0
|
|
20250123,104500,4110350,39450,39450,39450,39450,0
|
|
20250123,104400,4110350,39450,39450,39450,39450,0
|
|
20250123,104300,4110350,39450,39450,39450,39450,2
|
|
20250123,104200,4031450,39450,39450,39450,39450,0
|
|
20250123,104100,4031450,39450,39450,39450,39450,0
|
|
20250123,104000,4031450,39450,39450,39450,39450,0
|
|
20250123,103900,4031450,39450,39450,39450,39450,0
|
|
20250123,103800,4031450,39450,39450,39450,39450,0
|
|
20250123,103700,4031450,39450,39450,39450,39450,0
|
|
20250123,103600,4031450,39450,39450,39450,39450,0
|
|
20250123,103500,4031450,39450,39450,39450,39450,0
|
|
20250123,103400,4031450,39450,39450,39450,39450,0
|
|
20250123,103300,4031450,39450,39450,39450,39450,0
|
|
20250123,103200,4031450,39450,39450,39450,39450,0
|
|
20250123,103100,4031450,39450,39450,39450,39450,0
|
|
20250123,103000,4031450,39450,39450,39450,39450,0
|
|
20250123,102900,4031450,39450,39450,39450,39450,0
|
|
20250123,102800,4031450,39450,39450,39450,39450,0
|
|
20250123,102700,4031450,39450,39450,39450,39450,0
|
|
20250123,102600,4031450,39450,39450,39450,39450,0
|
|
20250123,102500,4031450,39450,39450,39450,39450,0
|
|
20250123,102400,4031450,39450,39450,39450,39450,0
|
|
20250123,102300,4031450,39450,39450,39450,39450,0
|
|
20250123,102200,4031450,39450,39450,39450,39450,0
|
|
20250123,102100,4031450,39450,39450,39450,39450,0
|
|
20250123,102000,4031450,39450,39450,39450,39450,0
|
|
20250123,101900,4031450,39450,39450,39450,39450,0
|
|
20250123,101800,4031450,39450,39450,39450,39450,0
|
|
20250123,101700,4031450,39450,39450,39450,39450,0
|
|
20250123,101600,4031450,39450,39450,39450,39450,0
|
|
20250123,101500,4031450,39450,39450,39450,39450,0
|
|
20250123,101400,4031450,39450,39450,39450,39450,0
|
|
20250123,101300,4031450,39450,39450,39450,39450,1
|
|
20250123,101200,3992000,39250,39250,39250,39250,0
|
|
20250123,101100,3992000,39250,39250,39250,39250,0
|
|
20250123,101000,3992000,39250,39250,39250,39250,0
|
|
20250123,100900,3992000,39250,39250,39250,39250,0
|
|
20250123,100800,3992000,39250,39250,39250,39250,0
|
|
20250123,100700,3992000,39250,39250,39250,39250,4
|
|
20250123,100600,3835000,39150,39150,39150,39150,0
|
|
20250123,100500,3835000,39150,39150,39150,39150,0
|
|
20250123,100400,3835000,39150,39150,39150,39150,0
|
|
20250123,100300,3835000,39150,39150,39150,39150,0
|
|
20250123,100200,3835000,39150,39150,39150,39150,25
|
|
20250123,100100,2856250,39000,39000,39000,39000,0
|
|
20250123,100000,2856250,39000,39150,39150,39000,2
|
|
20250123,095900,2778100,39250,39250,39250,39250,0
|
|
20250123,095800,2778100,39250,39250,39250,39250,0
|
|
20250123,095700,2778100,39250,39250,39250,39250,0
|
|
20250123,095600,2778100,39250,39250,39250,39250,0
|
|
20250123,095500,2778100,39250,39250,39250,39250,0
|
|
20250123,095400,2778100,39250,39250,39250,39250,0
|
|
20250123,095300,2778100,39250,39250,39250,39250,0
|
|
20250123,095200,2778100,39250,39250,39250,39250,0
|
|
20250123,095100,2778100,39250,39250,39250,39250,0
|
|
20250123,095000,2778100,39250,39250,39250,39250,0
|
|
20250123,094900,2778100,39250,39250,39250,39250,0
|
|
20250123,094800,2778100,39250,39250,39250,39250,0
|
|
20250123,094700,2778100,39250,39250,39250,39250,0
|
|
20250123,094600,2778100,39250,39250,39250,39250,0
|
|
20250123,094500,2778100,39250,39250,39250,39250,0
|
|
20250123,094400,2778100,39250,38850,39250,38850,38
|
|
20250123,094300,1297800,38900,38900,38900,38900,1
|
|
20250123,094200,1258900,38950,39000,39000,38950,4
|
|
20250123,094100,1102950,39500,39500,39500,39500,0
|
|
20250123,094000,1102950,39500,39500,39500,39500,0
|
|
20250123,093900,1102950,39500,39500,39500,39500,0
|
|
20250123,093800,1102950,39500,39500,39500,39500,0
|
|
20250123,093700,1102950,39500,39500,39500,39500,0
|
|
20250123,093600,1102950,39500,39500,39500,39500,0
|
|
20250123,093500,1102950,39500,39500,39500,39500,1
|
|
20250123,093400,1063450,39500,39500,39500,39500,9
|
|
20250123,093300,707950,39500,39500,39500,39500,0
|
|
20250123,093200,707950,39500,39300,39500,39300,17
|
|
20250123,093100,39450,39450,39450,39450,39450,0
|
|
20250123,093000,39450,39450,39450,39450,39450,0
|
|
20250123,092900,39450,39450,39450,39450,39450,0
|
|
20250123,092800,39450,39450,39450,39450,39450,0
|
|
20250123,092700,39450,39450,39450,39450,39450,0
|
|
20250123,092600,39450,39450,39450,39450,39450,0
|
|
20250123,092500,39450,39450,39450,39450,39450,0
|
|
20250123,092400,39450,39450,39450,39450,39450,0
|
|
20250123,092300,39450,39450,39450,39450,39450,0
|
|
20250123,092200,39450,39450,39450,39450,39450,0
|
|
20250123,092100,39450,39450,39450,39450,39450,0
|
|
20250123,092000,39450,39450,39450,39450,39450,0
|
|
20250123,091900,39450,39450,39450,39450,39450,0
|
|
20250123,091800,39450,39450,39450,39450,39450,0
|
|
20250123,091700,39450,39450,39450,39450,39450,0
|
|
20250123,091600,39450,39450,39450,39450,39450,0
|
|
20250123,091500,39450,39450,39450,39450,39450,0
|
|
20250123,091400,39450,39450,39450,39450,39450,0
|
|
20250123,091300,39450,39450,39450,39450,39450,1
|
|
20250123,091200,0,39450,39450,39450,39450,0
|
|
20250123,091100,0,39450,39450,39450,39450,0
|
|
20250123,091000,0,39450,39450,39450,39450,0
|
|
20250123,090900,0,39450,39450,39450,39450,0
|
|
20250123,090800,0,39450,39450,39450,39450,0
|
|
20250123,090700,0,39450,39450,39450,39450,0
|
|
20250123,090600,0,39450,39450,39450,39450,0
|
|
20250123,090500,0,39450,39450,39450,39450,0
|
|
20250123,090400,0,39450,39450,39450,39450,0
|
|
20250123,090300,0,39450,39450,39450,39450,0
|
|
20250123,090200,0,39450,39450,39450,39450,0
|
|
20250123,090100,0,39450,39450,39450,39450,0
|
|
20250123,090000,0,39450,39450,39450,39450,0
|