587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184400,19144750,40400,40400,40400,40400,51
|
|
20250124,184300,19144750,40400,40400,40400,40400,0
|
|
20250124,184200,19144750,40400,40400,40400,40400,0
|
|
20250124,184100,19144750,40400,40400,40400,40400,0
|
|
20250124,184000,19144750,40400,40400,40400,40400,0
|
|
20250124,183900,19144750,40400,40400,40400,40400,0
|
|
20250124,183800,19144750,40400,40400,40400,40400,0
|
|
20250124,183700,19144750,40400,40400,40400,40400,0
|
|
20250124,183600,19144750,40400,40400,40400,40400,0
|
|
20250124,183500,19144750,40400,40400,40400,40400,0
|
|
20250124,183400,19144750,40400,40400,40400,40400,0
|
|
20250124,183300,19144750,40400,40400,40400,40400,0
|
|
20250124,183200,19144750,40400,40400,40400,40400,0
|
|
20250124,183100,19144750,40400,40400,40400,40400,0
|
|
20250124,183000,19144750,40400,40400,40400,40400,0
|
|
20250124,182900,19144750,40400,40400,40400,40400,0
|
|
20250124,182800,19144750,40400,40400,40400,40400,0
|
|
20250124,182700,19144750,40400,40400,40400,40400,0
|
|
20250124,182600,19144750,40400,40400,40400,40400,0
|
|
20250124,182500,19144750,40400,40400,40400,40400,0
|
|
20250124,182400,19144750,40400,40400,40400,40400,0
|
|
20250124,182300,19144750,40400,40400,40400,40400,0
|
|
20250124,182200,19144750,40400,40400,40400,40400,0
|
|
20250124,182100,19144750,40400,40400,40400,40400,0
|
|
20250124,182000,19144750,40400,40400,40400,40400,0
|
|
20250124,181900,19144750,40400,40400,40400,40400,0
|
|
20250124,181800,19144750,40400,40400,40400,40400,0
|
|
20250124,181700,19144750,40400,40400,40400,40400,0
|
|
20250124,181600,19144750,40400,40400,40400,40400,0
|
|
20250124,181500,19144750,40400,40400,40400,40400,0
|
|
20250124,181400,19144750,40400,40400,40400,40400,51
|
|
20250124,181300,19144750,40400,40400,40400,40400,0
|
|
20250124,181200,19144750,40400,40400,40400,40400,0
|
|
20250124,181100,19144750,40400,40400,40400,40400,0
|
|
20250124,181000,19144750,40400,40400,40400,40400,0
|
|
20250124,180900,19144750,40400,40400,40400,40400,0
|
|
20250124,180800,19144750,40400,40400,40400,40400,0
|
|
20250124,180700,19144750,40400,40400,40400,40400,0
|
|
20250124,180600,19144750,40400,40400,40400,40400,0
|
|
20250124,180500,19144750,40400,40400,40400,40400,0
|
|
20250124,180400,19144750,40400,40400,40400,40400,0
|
|
20250124,180300,19144750,40400,40400,40400,40400,0
|
|
20250124,180200,19144750,40400,40400,40400,40400,0
|
|
20250124,180100,19144750,40400,40400,40400,40400,0
|
|
20250124,180000,19144750,40400,40400,40400,40400,0
|
|
20250124,175900,19144750,40400,40400,40400,40400,0
|
|
20250124,175800,19144750,40400,40400,40400,40400,0
|
|
20250124,175700,19144750,40400,40400,40400,40400,0
|
|
20250124,175600,19144750,40400,40400,40400,40400,0
|
|
20250124,175500,19144750,40400,40400,40400,40400,0
|
|
20250124,175400,19144750,40400,40400,40400,40400,0
|
|
20250124,175300,19144750,40400,40400,40400,40400,0
|
|
20250124,175200,19144750,40400,40400,40400,40400,0
|
|
20250124,175100,19144750,40400,40400,40400,40400,0
|
|
20250124,175000,19144750,40400,40400,40400,40400,0
|
|
20250124,174900,19144750,40400,40400,40400,40400,0
|
|
20250124,174800,19144750,40400,40400,40400,40400,0
|
|
20250124,174700,19144750,40400,40400,40400,40400,0
|
|
20250124,174600,19144750,40400,40400,40400,40400,0
|
|
20250124,174500,19144750,40400,40400,40400,40400,0
|
|
20250124,174400,19144750,40400,40400,40400,40400,51
|
|
20250124,174300,19144750,40400,40400,40400,40400,0
|
|
20250124,174200,19144750,40400,40400,40400,40400,0
|
|
20250124,174100,19144750,40400,40400,40400,40400,0
|
|
20250124,174000,19144750,40400,40400,40400,40400,0
|
|
20250124,173900,19144750,40400,40400,40400,40400,0
|
|
20250124,173800,19144750,40400,40400,40400,40400,0
|
|
20250124,173700,19144750,40400,40400,40400,40400,0
|
|
20250124,173600,19144750,40400,40400,40400,40400,0
|
|
20250124,173500,19144750,40400,40400,40400,40400,0
|
|
20250124,173400,19144750,40400,40400,40400,40400,0
|
|
20250124,173300,19144750,40400,40400,40400,40400,0
|
|
20250124,173200,19144750,40400,40400,40400,40400,0
|
|
20250124,173100,19144750,40400,40400,40400,40400,0
|
|
20250124,173000,19144750,40400,40400,40400,40400,0
|
|
20250124,172900,19144750,40400,40400,40400,40400,0
|
|
20250124,172800,19144750,40400,40400,40400,40400,0
|
|
20250124,172700,19144750,40400,40400,40400,40400,0
|
|
20250124,172600,19144750,40400,40400,40400,40400,0
|
|
20250124,172500,19144750,40400,40400,40400,40400,0
|
|
20250124,172400,19144750,40400,40400,40400,40400,0
|
|
20250124,172300,19144750,40400,40400,40400,40400,0
|
|
20250124,172200,19144750,40400,40400,40400,40400,0
|
|
20250124,172100,19144750,40400,40400,40400,40400,0
|
|
20250124,172000,19144750,40400,40400,40400,40400,0
|
|
20250124,171900,19144750,40400,40400,40400,40400,0
|
|
20250124,171800,19144750,40400,40400,40400,40400,0
|
|
20250124,171700,19144750,40400,40400,40400,40400,0
|
|
20250124,171600,19144750,40400,40400,40400,40400,0
|
|
20250124,171500,19144750,40400,40400,40400,40400,0
|
|
20250124,171400,19144750,40400,40400,40400,40400,51
|
|
20250124,171300,19144750,40400,40400,40400,40400,0
|
|
20250124,171200,19144750,40400,40400,40400,40400,0
|
|
20250124,171100,19144750,40400,40400,40400,40400,0
|
|
20250124,171000,19144750,40400,40400,40400,40400,0
|
|
20250124,170900,19144750,40400,40400,40400,40400,0
|
|
20250124,170800,19144750,40400,40400,40400,40400,0
|
|
20250124,170700,19144750,40400,40400,40400,40400,0
|
|
20250124,170600,19144750,40400,40400,40400,40400,0
|
|
20250124,170500,19144750,40400,40400,40400,40400,0
|
|
20250124,170400,19144750,40400,40400,40400,40400,0
|
|
20250124,170300,19144750,40400,40400,40400,40400,0
|
|
20250124,170200,19144750,40400,40400,40400,40400,0
|
|
20250124,170100,19144750,40400,40400,40400,40400,0
|
|
20250124,170000,19144750,40400,40400,40400,40400,0
|
|
20250124,165900,19144750,40400,40400,40400,40400,0
|
|
20250124,165800,19144750,40400,40400,40400,40400,0
|
|
20250124,165700,19144750,40400,40400,40400,40400,0
|
|
20250124,165600,19144750,40400,40400,40400,40400,0
|
|
20250124,165500,19144750,40400,40400,40400,40400,0
|
|
20250124,165400,19144750,40400,40400,40400,40400,0
|
|
20250124,165300,19144750,40400,40400,40400,40400,0
|
|
20250124,165200,19144750,40400,40400,40400,40400,0
|
|
20250124,165100,19144750,40400,40400,40400,40400,0
|
|
20250124,165000,19144750,40400,40400,40400,40400,0
|
|
20250124,164900,19144750,40400,40400,40400,40400,0
|
|
20250124,164800,19144750,40400,40400,40400,40400,0
|
|
20250124,164700,19144750,40400,40400,40400,40400,0
|
|
20250124,164600,19144750,40400,40400,40400,40400,0
|
|
20250124,164500,19144750,40400,40400,40400,40400,0
|
|
20250124,164400,19144750,40400,40400,40400,40400,51
|
|
20250124,164300,19144750,40400,40400,40400,40400,0
|
|
20250124,164200,19144750,40400,40400,40400,40400,0
|
|
20250124,164100,19144750,40400,40400,40400,40400,0
|
|
20250124,164000,19144750,40400,40400,40400,40400,0
|
|
20250124,163900,19144750,40400,40400,40400,40400,0
|
|
20250124,163800,19144750,40400,40400,40400,40400,0
|
|
20250124,163700,19144750,40400,40400,40400,40400,0
|
|
20250124,163600,19144750,40400,40400,40400,40400,0
|
|
20250124,163500,19144750,40400,40400,40400,40400,0
|
|
20250124,163400,19144750,40400,40400,40400,40400,0
|
|
20250124,163300,19144750,40400,40400,40400,40400,0
|
|
20250124,163200,19144750,40400,40400,40400,40400,0
|
|
20250124,163100,19144750,40400,40400,40400,40400,0
|
|
20250124,163000,19144750,40400,40400,40400,40400,0
|
|
20250124,162900,19144750,40400,40400,40400,40400,0
|
|
20250124,162800,19144750,40400,40400,40400,40400,0
|
|
20250124,162700,19144750,40400,40400,40400,40400,0
|
|
20250124,162600,19144750,40400,40400,40400,40400,0
|
|
20250124,162500,19144750,40400,40400,40400,40400,0
|
|
20250124,162400,19144750,40400,40400,40400,40400,0
|
|
20250124,162300,19144750,40400,40400,40400,40400,0
|
|
20250124,162200,19144750,40400,40400,40400,40400,0
|
|
20250124,162100,19144750,40400,40400,40400,40400,0
|
|
20250124,162000,19144750,40400,40400,40400,40400,0
|
|
20250124,161900,19144750,40400,40400,40400,40400,0
|
|
20250124,161800,19144750,40400,40400,40400,40400,0
|
|
20250124,161700,19144750,40400,40400,40400,40400,0
|
|
20250124,161600,19144750,40400,40400,40400,40400,0
|
|
20250124,161500,19144750,40400,40400,40400,40400,0
|
|
20250124,161400,19144750,40400,40400,40400,40400,51
|
|
20250124,161300,19144750,40400,40400,40400,40400,0
|
|
20250124,161200,19144750,40400,40400,40400,40400,0
|
|
20250124,161100,19144750,40400,40400,40400,40400,0
|
|
20250124,161000,19144750,40400,40400,40400,40400,0
|
|
20250124,160900,19144750,40400,40400,40400,40400,0
|
|
20250124,160800,19144750,40400,40400,40400,40400,0
|
|
20250124,160700,19144750,40400,40400,40400,40400,0
|
|
20250124,160600,19144750,40400,40400,40400,40400,0
|
|
20250124,160500,19144750,40400,40400,40400,40400,0
|
|
20250124,160400,19144750,40400,40400,40400,40400,0
|
|
20250124,160300,19144750,40400,40400,40400,40400,0
|
|
20250124,160200,19144750,40400,40400,40400,40400,0
|
|
20250124,160100,19144750,40400,40400,40400,40400,0
|
|
20250124,160000,19144750,40400,40400,40400,40400,0
|
|
20250124,155900,19144750,40400,40400,40400,40400,0
|
|
20250124,155800,19144750,40400,40400,40400,40400,0
|
|
20250124,155700,19144750,40400,40400,40400,40400,0
|
|
20250124,155600,19144750,40400,40400,40400,40400,0
|
|
20250124,155500,19144750,40400,40400,40400,40400,0
|
|
20250124,155400,19144750,40400,40400,40400,40400,0
|
|
20250124,155300,19144750,40400,40400,40400,40400,0
|
|
20250124,155200,19144750,40400,40400,40400,40400,0
|
|
20250124,155100,19144750,40400,40400,40400,40400,0
|
|
20250124,155000,19144750,40400,40400,40400,40400,0
|
|
20250124,154900,19144750,40400,40400,40400,40400,0
|
|
20250124,154800,19144750,40400,40400,40400,40400,0
|
|
20250124,154700,19144750,40400,40400,40400,40400,0
|
|
20250124,154600,19144750,40400,40400,40400,40400,0
|
|
20250124,154500,19144750,40400,40400,40400,40400,0
|
|
20250124,154400,19144750,40400,40400,40400,40400,51
|
|
20250124,154300,19144750,40400,40400,40400,40400,0
|
|
20250124,154200,19144750,40400,40400,40400,40400,0
|
|
20250124,154100,19144750,40400,40400,40400,40400,0
|
|
20250124,154000,19144750,40400,40400,40400,40400,0
|
|
20250124,153900,19144750,40400,40400,40400,40400,0
|
|
20250124,153800,19144750,40400,40400,40400,40400,0
|
|
20250124,153700,19144750,40400,40400,40400,40400,0
|
|
20250124,153600,19144750,40400,40400,40400,40400,0
|
|
20250124,153500,19144750,40400,40400,40400,40400,0
|
|
20250124,153400,19144750,40400,40400,40400,40400,0
|
|
20250124,153300,19144750,40400,40400,40400,40400,0
|
|
20250124,153200,19144750,40400,40400,40400,40400,0
|
|
20250124,153100,19144750,40400,40400,40400,40400,0
|
|
20250124,153000,19144750,40400,40400,40400,40400,51
|
|
20250124,152900,17084350,40000,40000,40000,40000,0
|
|
20250124,152800,17084350,40000,40000,40000,40000,0
|
|
20250124,152700,17084350,40000,40000,40000,40000,0
|
|
20250124,152600,17084350,40000,40000,40000,40000,0
|
|
20250124,152500,17084350,40000,40000,40000,40000,0
|
|
20250124,152400,17084350,40000,40000,40000,40000,0
|
|
20250124,152300,17084350,40000,40000,40000,40000,0
|
|
20250124,152200,17084350,40000,40000,40000,40000,0
|
|
20250124,152100,17084350,40000,40000,40000,40000,0
|
|
20250124,152000,17084350,40000,40000,40000,40000,0
|
|
20250124,151900,17084350,40000,40000,40000,40000,1
|
|
20250124,151800,17044350,40000,40000,40000,40000,1
|
|
20250124,151700,17004350,40000,40000,40000,40000,0
|
|
20250124,151600,17004350,40000,40000,40000,40000,0
|
|
20250124,151500,17004350,40000,40000,40000,40000,0
|
|
20250124,151400,17004350,40000,40000,40000,40000,0
|
|
20250124,151300,17004350,40000,40000,40000,40000,0
|
|
20250124,151200,17004350,40000,40000,40000,40000,0
|
|
20250124,151100,17004350,40000,40000,40000,40000,0
|
|
20250124,151000,17004350,40000,40000,40000,40000,2
|
|
20250124,150900,16924350,39800,39800,39800,39800,0
|
|
20250124,150800,16924350,39800,39800,39800,39800,0
|
|
20250124,150700,16924350,39800,39800,39800,39800,0
|
|
20250124,150600,16924350,39800,39800,39800,39800,0
|
|
20250124,150500,16924350,39800,39800,39800,39800,0
|
|
20250124,150400,16924350,39800,39800,39800,39800,0
|
|
20250124,150300,16924350,39800,39800,39800,39800,0
|
|
20250124,150200,16924350,39800,39800,39800,39800,0
|
|
20250124,150100,16924350,39800,39800,39800,39800,0
|
|
20250124,150000,16924350,39800,39800,39800,39800,1
|
|
20250124,145900,16884550,40000,39800,40000,39800,88
|
|
20250124,145800,13374150,40000,40000,40000,40000,0
|
|
20250124,145700,13374150,40000,40000,40000,40000,0
|
|
20250124,145600,13374150,40000,40000,40000,40000,0
|
|
20250124,145500,13374150,40000,40000,40000,40000,0
|
|
20250124,145400,13374150,40000,40000,40000,40000,0
|
|
20250124,145300,13374150,40000,40000,40000,40000,0
|
|
20250124,145200,13374150,40000,40000,40000,40000,0
|
|
20250124,145100,13374150,40000,40000,40000,40000,0
|
|
20250124,145000,13374150,40000,40000,40000,40000,0
|
|
20250124,144900,13374150,40000,40000,40000,40000,0
|
|
20250124,144800,13374150,40000,40000,40000,40000,0
|
|
20250124,144700,13374150,40000,40000,40000,40000,0
|
|
20250124,144600,13374150,40000,40000,40000,40000,0
|
|
20250124,144500,13374150,40000,40000,40000,40000,0
|
|
20250124,144400,13374150,40000,40000,40000,40000,0
|
|
20250124,144300,13374150,40000,40000,40000,40000,0
|
|
20250124,144200,13374150,40000,40000,40000,40000,0
|
|
20250124,144100,13374150,40000,40000,40000,40000,0
|
|
20250124,144000,13374150,40000,40000,40000,40000,0
|
|
20250124,143900,13374150,40000,40000,40000,40000,0
|
|
20250124,143800,13374150,40000,40000,40000,40000,0
|
|
20250124,143700,13374150,40000,40000,40000,40000,0
|
|
20250124,143600,13374150,40000,40000,40000,40000,0
|
|
20250124,143500,13374150,40000,40000,40000,40000,0
|
|
20250124,143400,13374150,40000,40000,40000,40000,0
|
|
20250124,143300,13374150,40000,40000,40000,40000,0
|
|
20250124,143200,13374150,40000,40000,40000,40000,0
|
|
20250124,143100,13374150,40000,40000,40000,40000,0
|
|
20250124,143000,13374150,40000,40000,40000,40000,0
|
|
20250124,142900,13374150,40000,40000,40000,40000,0
|
|
20250124,142800,13374150,40000,40000,40000,40000,0
|
|
20250124,142700,13374150,40000,40000,40000,40000,0
|
|
20250124,142600,13374150,40000,40000,40000,40000,0
|
|
20250124,142500,13374150,40000,40000,40000,40000,0
|
|
20250124,142400,13374150,40000,40000,40000,40000,0
|
|
20250124,142300,13374150,40000,40000,40000,40000,0
|
|
20250124,142200,13374150,40000,40000,40000,40000,0
|
|
20250124,142100,13374150,40000,40000,40000,40000,0
|
|
20250124,142000,13374150,40000,40000,40000,40000,0
|
|
20250124,141900,13374150,40000,40000,40000,40000,0
|
|
20250124,141800,13374150,40000,40000,40000,40000,0
|
|
20250124,141700,13374150,40000,40000,40000,40000,0
|
|
20250124,141600,13374150,40000,40000,40000,40000,0
|
|
20250124,141500,13374150,40000,40000,40000,40000,0
|
|
20250124,141400,13374150,40000,40000,40000,40000,0
|
|
20250124,141300,13374150,40000,40000,40000,40000,0
|
|
20250124,141200,13374150,40000,40000,40000,40000,0
|
|
20250124,141100,13374150,40000,40000,40000,40000,0
|
|
20250124,141000,13374150,40000,40000,40000,40000,0
|
|
20250124,140900,13374150,40000,40000,40000,40000,0
|
|
20250124,140800,13374150,40000,40000,40000,40000,0
|
|
20250124,140700,13374150,40000,40000,40000,40000,0
|
|
20250124,140600,13374150,40000,40000,40000,40000,0
|
|
20250124,140500,13374150,40000,40000,40000,40000,0
|
|
20250124,140400,13374150,40000,40000,40000,40000,0
|
|
20250124,140300,13374150,40000,40000,40000,40000,0
|
|
20250124,140200,13374150,40000,40000,40000,40000,0
|
|
20250124,140100,13374150,40000,40000,40000,40000,0
|
|
20250124,140000,13374150,40000,40000,40000,40000,0
|
|
20250124,135900,13374150,40000,40000,40000,40000,0
|
|
20250124,135800,13374150,40000,40000,40000,40000,0
|
|
20250124,135700,13374150,40000,40000,40000,40000,0
|
|
20250124,135600,13374150,40000,40000,40000,40000,0
|
|
20250124,135500,13374150,40000,40000,40000,40000,0
|
|
20250124,135400,13374150,40000,40000,40000,40000,1
|
|
20250124,135300,13334150,39800,39800,39800,39800,0
|
|
20250124,135200,13334150,39800,39800,39800,39800,25
|
|
20250124,135100,12339150,39600,39600,39600,39600,0
|
|
20250124,135000,12339150,39600,39600,39600,39600,0
|
|
20250124,134900,12339150,39600,39600,39600,39600,0
|
|
20250124,134800,12339150,39600,39600,39600,39600,0
|
|
20250124,134700,12339150,39600,39600,39600,39600,0
|
|
20250124,134600,12339150,39600,39600,39600,39600,0
|
|
20250124,134500,12339150,39600,39600,39600,39600,0
|
|
20250124,134400,12339150,39600,39600,39600,39600,0
|
|
20250124,134300,12339150,39600,39600,39600,39600,0
|
|
20250124,134200,12339150,39600,39600,39600,39600,0
|
|
20250124,134100,12339150,39600,39600,39600,39600,0
|
|
20250124,134000,12339150,39600,39600,39600,39600,0
|
|
20250124,133900,12339150,39600,39600,39600,39600,0
|
|
20250124,133800,12339150,39600,39600,39600,39600,0
|
|
20250124,133700,12339150,39600,39600,39600,39600,0
|
|
20250124,133600,12339150,39600,39600,39600,39600,0
|
|
20250124,133500,12339150,39600,39600,39600,39600,0
|
|
20250124,133400,12339150,39600,39600,39600,39600,0
|
|
20250124,133300,12339150,39600,39600,39600,39600,0
|
|
20250124,133200,12339150,39600,39600,39600,39600,0
|
|
20250124,133100,12339150,39600,39600,39600,39600,0
|
|
20250124,133000,12339150,39600,39600,39600,39600,0
|
|
20250124,132900,12339150,39600,39600,39600,39600,0
|
|
20250124,132800,12339150,39600,39750,39750,39600,70
|
|
20250124,132700,9566250,39800,39800,39800,39800,0
|
|
20250124,132600,9566250,39800,39750,39800,39750,49
|
|
20250124,132500,7617300,39750,39750,39750,39750,0
|
|
20250124,132400,7617300,39750,39750,39750,39750,0
|
|
20250124,132300,7617300,39750,39750,39750,39750,0
|
|
20250124,132200,7617300,39750,39750,39750,39750,0
|
|
20250124,132100,7617300,39750,39750,39750,39750,2
|
|
20250124,132000,7537800,39800,39800,39800,39800,0
|
|
20250124,131900,7537800,39800,39800,39800,39800,0
|
|
20250124,131800,7537800,39800,39800,39800,39800,0
|
|
20250124,131700,7537800,39800,39800,39800,39800,0
|
|
20250124,131600,7537800,39800,39800,39800,39800,0
|
|
20250124,131500,7537800,39800,39800,39800,39800,0
|
|
20250124,131400,7537800,39800,39850,39850,39800,30
|
|
20250124,131300,6342600,39850,39850,39850,39850,0
|
|
20250124,131200,6342600,39850,39850,39850,39850,0
|
|
20250124,131100,6342600,39850,39850,39850,39850,0
|
|
20250124,131000,6342600,39850,39850,39850,39850,0
|
|
20250124,130900,6342600,39850,39850,39850,39850,0
|
|
20250124,130800,6342600,39850,39850,39850,39850,0
|
|
20250124,130700,6342600,39850,39850,39850,39850,13
|
|
20250124,130600,5824550,39850,39850,39850,39850,13
|
|
20250124,130500,5306500,40000,40000,40000,40000,0
|
|
20250124,130400,5306500,40000,40000,40000,40000,0
|
|
20250124,130300,5306500,40000,40000,40000,40000,0
|
|
20250124,130200,5306500,40000,40000,40000,40000,0
|
|
20250124,130100,5306500,40000,40000,40000,40000,0
|
|
20250124,130000,5306500,40000,40000,40000,40000,0
|
|
20250124,125900,5306500,40000,40000,40000,40000,0
|
|
20250124,125800,5306500,40000,40000,40000,40000,0
|
|
20250124,125700,5306500,40000,40000,40000,40000,0
|
|
20250124,125600,5306500,40000,40000,40000,40000,0
|
|
20250124,125500,5306500,40000,40000,40000,40000,0
|
|
20250124,125400,5306500,40000,40000,40000,40000,0
|
|
20250124,125300,5306500,40000,40000,40000,40000,0
|
|
20250124,125200,5306500,40000,40000,40000,40000,0
|
|
20250124,125100,5306500,40000,40000,40000,40000,0
|
|
20250124,125000,5306500,40000,40000,40000,40000,0
|
|
20250124,124900,5306500,40000,40000,40000,40000,0
|
|
20250124,124800,5306500,40000,40000,40000,40000,0
|
|
20250124,124700,5306500,40000,40000,40000,40000,0
|
|
20250124,124600,5306500,40000,40000,40000,40000,0
|
|
20250124,124500,5306500,40000,40000,40000,40000,0
|
|
20250124,124400,5306500,40000,40000,40000,40000,0
|
|
20250124,124300,5306500,40000,40000,40000,40000,0
|
|
20250124,124200,5306500,40000,40000,40000,40000,0
|
|
20250124,124100,5306500,40000,40000,40000,40000,0
|
|
20250124,124000,5306500,40000,40000,40000,40000,0
|
|
20250124,123900,5306500,40000,40000,40000,40000,0
|
|
20250124,123800,5306500,40000,40000,40000,40000,0
|
|
20250124,123700,5306500,40000,40000,40000,40000,0
|
|
20250124,123600,5306500,40000,40000,40000,40000,0
|
|
20250124,123500,5306500,40000,40000,40000,40000,0
|
|
20250124,123400,5306500,40000,40000,40000,40000,0
|
|
20250124,123300,5306500,40000,40000,40000,40000,0
|
|
20250124,123200,5306500,40000,40000,40000,40000,0
|
|
20250124,123100,5306500,40000,40000,40000,40000,0
|
|
20250124,123000,5306500,40000,40000,40000,40000,0
|
|
20250124,122900,5306500,40000,40000,40000,40000,0
|
|
20250124,122800,5306500,40000,40000,40000,40000,0
|
|
20250124,122700,5306500,40000,40000,40000,40000,0
|
|
20250124,122600,5306500,40000,40000,40000,40000,0
|
|
20250124,122500,5306500,40000,40000,40000,40000,0
|
|
20250124,122400,5306500,40000,40000,40000,40000,0
|
|
20250124,122300,5306500,40000,40000,40000,40000,0
|
|
20250124,122200,5306500,40000,40000,40000,40000,0
|
|
20250124,122100,5306500,40000,40000,40000,40000,0
|
|
20250124,122000,5306500,40000,40000,40000,40000,0
|
|
20250124,121900,5306500,40000,40000,40000,40000,0
|
|
20250124,121800,5306500,40000,40000,40000,40000,0
|
|
20250124,121700,5306500,40000,40000,40000,40000,0
|
|
20250124,121600,5306500,40000,40000,40000,40000,0
|
|
20250124,121500,5306500,40000,40000,40000,40000,0
|
|
20250124,121400,5306500,40000,40000,40000,40000,0
|
|
20250124,121300,5306500,40000,40000,40000,40000,0
|
|
20250124,121200,5306500,40000,40000,40000,40000,0
|
|
20250124,121100,5306500,40000,40000,40000,40000,0
|
|
20250124,121000,5306500,40000,40000,40000,40000,0
|
|
20250124,120900,5306500,40000,40000,40000,40000,0
|
|
20250124,120800,5306500,40000,40000,40000,40000,0
|
|
20250124,120700,5306500,40000,40000,40000,40000,0
|
|
20250124,120600,5306500,40000,40000,40000,40000,0
|
|
20250124,120500,5306500,40000,40000,40000,40000,0
|
|
20250124,120400,5306500,40000,40000,40000,40000,0
|
|
20250124,120300,5306500,40000,40000,40000,40000,0
|
|
20250124,120200,5306500,40000,40000,40000,40000,0
|
|
20250124,120100,5306500,40000,40000,40000,40000,0
|
|
20250124,120000,5306500,40000,40000,40000,40000,0
|
|
20250124,115900,5306500,40000,40000,40000,40000,0
|
|
20250124,115800,5306500,40000,40000,40000,40000,0
|
|
20250124,115700,5306500,40000,40000,40000,40000,0
|
|
20250124,115600,5306500,40000,40000,40000,40000,0
|
|
20250124,115500,5306500,40000,40000,40000,40000,0
|
|
20250124,115400,5306500,40000,40000,40000,40000,0
|
|
20250124,115300,5306500,40000,40000,40000,40000,0
|
|
20250124,115200,5306500,40000,40000,40000,40000,0
|
|
20250124,115100,5306500,40000,40000,40000,40000,0
|
|
20250124,115000,5306500,40000,40000,40000,40000,0
|
|
20250124,114900,5306500,40000,40000,40000,40000,0
|
|
20250124,114800,5306500,40000,40000,40000,40000,0
|
|
20250124,114700,5306500,40000,40000,40000,40000,0
|
|
20250124,114600,5306500,40000,40000,40000,40000,0
|
|
20250124,114500,5306500,40000,40000,40000,40000,0
|
|
20250124,114400,5306500,40000,40000,40000,40000,0
|
|
20250124,114300,5306500,40000,40000,40000,40000,0
|
|
20250124,114200,5306500,40000,40000,40000,40000,0
|
|
20250124,114100,5306500,40000,40000,40000,40000,0
|
|
20250124,114000,5306500,40000,40000,40000,40000,0
|
|
20250124,113900,5306500,40000,40000,40000,40000,0
|
|
20250124,113800,5306500,40000,40000,40000,40000,0
|
|
20250124,113700,5306500,40000,40000,40000,40000,0
|
|
20250124,113600,5306500,40000,40000,40000,40000,0
|
|
20250124,113500,5306500,40000,40000,40000,40000,0
|
|
20250124,113400,5306500,40000,40000,40000,40000,14
|
|
20250124,113300,4746500,39850,39850,39850,39850,0
|
|
20250124,113200,4746500,39850,39850,39850,39850,0
|
|
20250124,113100,4746500,39850,39850,39850,39850,0
|
|
20250124,113000,4746500,39850,39850,39850,39850,1
|
|
20250124,112900,4706650,39750,39750,39750,39750,0
|
|
20250124,112800,4706650,39750,39750,39750,39750,0
|
|
20250124,112700,4706650,39750,39750,39750,39750,0
|
|
20250124,112600,4706650,39750,39750,39750,39750,0
|
|
20250124,112500,4706650,39750,39750,39750,39750,0
|
|
20250124,112400,4706650,39750,39750,39750,39750,0
|
|
20250124,112300,4706650,39750,39750,39750,39750,0
|
|
20250124,112200,4706650,39750,39750,39750,39750,0
|
|
20250124,112100,4706650,39750,39750,39750,39750,0
|
|
20250124,112000,4706650,39750,39750,39750,39750,0
|
|
20250124,111900,4706650,39750,39750,39750,39750,0
|
|
20250124,111800,4706650,39750,39750,39750,39750,0
|
|
20250124,111700,4706650,39750,39750,39750,39750,0
|
|
20250124,111600,4706650,39750,39750,39750,39750,0
|
|
20250124,111500,4706650,39750,39750,39750,39750,0
|
|
20250124,111400,4706650,39750,39750,39750,39750,0
|
|
20250124,111300,4706650,39750,39750,39750,39750,0
|
|
20250124,111200,4706650,39750,39750,39750,39750,0
|
|
20250124,111100,4706650,39750,39750,39750,39750,0
|
|
20250124,111000,4706650,39750,39750,39750,39750,0
|
|
20250124,110900,4706650,39750,39750,39750,39750,0
|
|
20250124,110800,4706650,39750,39750,39750,39750,0
|
|
20250124,110700,4706650,39750,39750,39750,39750,0
|
|
20250124,110600,4706650,39750,39750,39750,39750,0
|
|
20250124,110500,4706650,39750,39750,39750,39750,0
|
|
20250124,110400,4706650,39750,39750,39750,39750,0
|
|
20250124,110300,4706650,39750,39750,39750,39750,0
|
|
20250124,110200,4706650,39750,39750,39750,39750,0
|
|
20250124,110100,4706650,39750,39750,39750,39750,0
|
|
20250124,110000,4706650,39750,39750,39750,39750,0
|
|
20250124,105900,4706650,39750,39750,39750,39750,0
|
|
20250124,105800,4706650,39750,39750,39750,39750,0
|
|
20250124,105700,4706650,39750,39750,39750,39750,0
|
|
20250124,105600,4706650,39750,39750,39750,39750,0
|
|
20250124,105500,4706650,39750,39750,39750,39750,0
|
|
20250124,105400,4706650,39750,39750,39750,39750,0
|
|
20250124,105300,4706650,39750,39750,39750,39750,0
|
|
20250124,105200,4706650,39750,39750,39750,39750,0
|
|
20250124,105100,4706650,39750,39750,39750,39750,0
|
|
20250124,105000,4706650,39750,39750,39750,39750,0
|
|
20250124,104900,4706650,39750,39750,39750,39750,0
|
|
20250124,104800,4706650,39750,39750,39750,39750,0
|
|
20250124,104700,4706650,39750,39750,39750,39750,0
|
|
20250124,104600,4706650,39750,39750,39750,39750,0
|
|
20250124,104500,4706650,39750,39750,39750,39750,0
|
|
20250124,104400,4706650,39750,39750,39750,39750,0
|
|
20250124,104300,4706650,39750,39750,39750,39750,0
|
|
20250124,104200,4706650,39750,39750,39750,39750,0
|
|
20250124,104100,4706650,39750,39750,39750,39750,0
|
|
20250124,104000,4706650,39750,39950,39950,39750,40
|
|
20250124,103900,3109200,40000,39950,40000,39950,22
|
|
20250124,103800,2229750,39950,39950,39950,39950,0
|
|
20250124,103700,2229750,39950,39950,39950,39950,0
|
|
20250124,103600,2229750,39950,39950,39950,39950,0
|
|
20250124,103500,2229750,39950,39950,39950,39950,0
|
|
20250124,103400,2229750,39950,39950,39950,39950,7
|
|
20250124,103300,1950100,39950,39950,39950,39950,0
|
|
20250124,103200,1950100,39950,39950,39950,39950,0
|
|
20250124,103100,1950100,39950,39950,39950,39950,23
|
|
20250124,103000,1031250,39950,39950,39950,39950,0
|
|
20250124,102900,1031250,39950,39950,39950,39950,0
|
|
20250124,102800,1031250,39950,39950,39950,39950,0
|
|
20250124,102700,1031250,39950,39950,39950,39950,0
|
|
20250124,102600,1031250,39950,39950,39950,39950,0
|
|
20250124,102500,1031250,39950,39950,39950,39950,0
|
|
20250124,102400,1031250,39950,39950,39950,39950,0
|
|
20250124,102300,1031250,39950,39950,39950,39950,0
|
|
20250124,102200,1031250,39950,39950,39950,39950,0
|
|
20250124,102100,1031250,39950,39950,39950,39950,0
|
|
20250124,102000,1031250,39950,39950,39950,39950,0
|
|
20250124,101900,1031250,39950,39950,39950,39950,4
|
|
20250124,101800,871450,39750,39750,39750,39750,0
|
|
20250124,101700,871450,39750,39750,39750,39750,0
|
|
20250124,101600,871450,39750,39750,39750,39750,0
|
|
20250124,101500,871450,39750,39750,39750,39750,0
|
|
20250124,101400,871450,39750,39750,39750,39750,0
|
|
20250124,101300,871450,39750,39750,39750,39750,0
|
|
20250124,101200,871450,39750,39750,39750,39750,0
|
|
20250124,101100,871450,39750,39750,39750,39750,0
|
|
20250124,101000,871450,39750,39750,39750,39750,0
|
|
20250124,100900,871450,39750,39750,39750,39750,0
|
|
20250124,100800,871450,39750,39750,39750,39750,0
|
|
20250124,100700,871450,39750,39750,39750,39750,0
|
|
20250124,100600,871450,39750,39750,39750,39750,0
|
|
20250124,100500,871450,39750,39750,39750,39750,0
|
|
20250124,100400,871450,39750,39750,39750,39750,0
|
|
20250124,100300,871450,39750,39750,39750,39750,0
|
|
20250124,100200,871450,39750,39750,39750,39750,0
|
|
20250124,100100,871450,39750,39750,39750,39750,1
|
|
20250124,100000,831700,39750,39750,39750,39750,1
|
|
20250124,095900,791950,40000,40000,40000,40000,0
|
|
20250124,095800,791950,40000,40000,40000,40000,0
|
|
20250124,095700,791950,40000,40000,40000,40000,0
|
|
20250124,095600,791950,40000,40000,40000,40000,0
|
|
20250124,095500,791950,40000,40000,40000,40000,0
|
|
20250124,095400,791950,40000,40000,40000,40000,0
|
|
20250124,095300,791950,40000,40000,40000,40000,0
|
|
20250124,095200,791950,40000,40000,40000,40000,0
|
|
20250124,095100,791950,40000,40000,40000,40000,0
|
|
20250124,095000,791950,40000,40000,40000,40000,0
|
|
20250124,094900,791950,40000,40000,40000,40000,0
|
|
20250124,094800,791950,40000,40000,40000,40000,0
|
|
20250124,094700,791950,40000,40000,40000,40000,0
|
|
20250124,094600,791950,40000,40000,40000,40000,0
|
|
20250124,094500,791950,40000,39750,40000,39250,18
|
|
20250124,094400,80000,40000,40000,40000,40000,0
|
|
20250124,094300,80000,40000,40000,40000,40000,0
|
|
20250124,094200,80000,40000,40000,40000,40000,0
|
|
20250124,094100,80000,40000,40000,40000,40000,0
|
|
20250124,094000,80000,40000,40000,40000,40000,0
|
|
20250124,093900,80000,40000,40000,40000,40000,0
|
|
20250124,093800,80000,40000,40000,40000,40000,0
|
|
20250124,093700,80000,40000,40000,40000,40000,0
|
|
20250124,093600,80000,40000,40000,40000,40000,0
|
|
20250124,093500,80000,40000,40000,40000,40000,0
|
|
20250124,093400,80000,40000,40000,40000,40000,0
|
|
20250124,093300,80000,40000,40000,40000,40000,0
|
|
20250124,093200,80000,40000,40000,40000,40000,0
|
|
20250124,093100,80000,40000,40000,40000,40000,0
|
|
20250124,093000,80000,40000,40000,40000,40000,1
|
|
20250124,092900,40000,40000,40000,40000,40000,0
|
|
20250124,092800,40000,40000,40000,40000,40000,0
|
|
20250124,092700,40000,40000,40000,40000,40000,0
|
|
20250124,092600,40000,40000,40000,40000,40000,0
|
|
20250124,092500,40000,40000,40000,40000,40000,0
|
|
20250124,092400,40000,40000,40000,40000,40000,0
|
|
20250124,092300,40000,40000,40000,40000,40000,0
|
|
20250124,092200,40000,40000,40000,40000,40000,0
|
|
20250124,092100,40000,40000,40000,40000,40000,0
|
|
20250124,092000,40000,40000,40000,40000,40000,0
|
|
20250124,091900,40000,40000,40000,40000,40000,0
|
|
20250124,091800,40000,40000,40000,40000,40000,0
|
|
20250124,091700,40000,40000,40000,40000,40000,0
|
|
20250124,091600,40000,40000,40000,40000,40000,0
|
|
20250124,091500,40000,40000,40000,40000,40000,0
|
|
20250124,091400,40000,40000,40000,40000,40000,0
|
|
20250124,091300,40000,40000,40000,40000,40000,0
|
|
20250124,091200,40000,40000,40000,40000,40000,0
|
|
20250124,091100,40000,40000,40000,40000,40000,1
|
|
20250124,091000,0,40000,40000,40000,40000,0
|
|
20250124,090900,0,40000,40000,40000,40000,0
|
|
20250124,090800,0,40000,40000,40000,40000,0
|
|
20250124,090700,0,40000,40000,40000,40000,0
|
|
20250124,090600,0,40000,40000,40000,40000,0
|
|
20250124,090500,0,40000,40000,40000,40000,0
|
|
20250124,090400,0,40000,40000,40000,40000,0
|
|
20250124,090300,0,40000,40000,40000,40000,0
|
|
20250124,090200,0,40000,40000,40000,40000,0
|
|
20250124,090100,0,40000,40000,40000,40000,0
|
|
20250124,090000,0,40000,40000,40000,40000,0
|