545 lines
27 KiB
CSV
545 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190200,11315810,16800,16800,16800,16800,47
|
|
20250102,190100,11315810,16800,16800,16800,16800,0
|
|
20250102,190000,11315810,16800,16800,16800,16800,0
|
|
20250102,185900,11315810,16800,16800,16800,16800,0
|
|
20250102,185800,11315810,16800,16800,16800,16800,0
|
|
20250102,185700,11315810,16800,16800,16800,16800,0
|
|
20250102,185600,11315810,16800,16800,16800,16800,0
|
|
20250102,185500,11315810,16800,16800,16800,16800,0
|
|
20250102,185400,11315810,16800,16800,16800,16800,0
|
|
20250102,185300,11315810,16800,16800,16800,16800,0
|
|
20250102,185200,11315810,16800,16800,16800,16800,0
|
|
20250102,185100,11315810,16800,16800,16800,16800,0
|
|
20250102,185000,11315810,16800,16800,16800,16800,0
|
|
20250102,184900,11315810,16800,16800,16800,16800,0
|
|
20250102,184800,11315810,16800,16800,16800,16800,0
|
|
20250102,184700,11315810,16800,16800,16800,16800,0
|
|
20250102,184600,11315810,16800,16800,16800,16800,0
|
|
20250102,184500,11315810,16800,16800,16800,16800,0
|
|
20250102,184400,11315810,16800,16800,16800,16800,0
|
|
20250102,184300,11315810,16800,16800,16800,16800,0
|
|
20250102,184200,11315810,16800,16800,16800,16800,0
|
|
20250102,184100,11315810,16800,16800,16800,16800,0
|
|
20250102,184000,11315810,16800,16800,16800,16800,0
|
|
20250102,183900,11315810,16800,16800,16800,16800,0
|
|
20250102,183800,11315810,16800,16800,16800,16800,0
|
|
20250102,183700,11315810,16800,16800,16800,16800,0
|
|
20250102,183600,11315810,16800,16800,16800,16800,0
|
|
20250102,183500,11315810,16800,16800,16800,16800,0
|
|
20250102,183400,11315810,16800,16800,16800,16800,0
|
|
20250102,183300,11315810,16800,16800,16800,16800,0
|
|
20250102,183200,11315810,16800,16800,16800,16800,47
|
|
20250102,183100,11315810,16800,16800,16800,16800,0
|
|
20250102,183000,11315810,16800,16800,16800,16800,0
|
|
20250102,182900,11315810,16800,16800,16800,16800,0
|
|
20250102,182800,11315810,16800,16800,16800,16800,0
|
|
20250102,182700,11315810,16800,16800,16800,16800,0
|
|
20250102,182600,11315810,16800,16800,16800,16800,0
|
|
20250102,182500,11315810,16800,16800,16800,16800,0
|
|
20250102,182400,11315810,16800,16800,16800,16800,0
|
|
20250102,182300,11315810,16800,16800,16800,16800,0
|
|
20250102,182200,11315810,16800,16800,16800,16800,0
|
|
20250102,182100,11315810,16800,16800,16800,16800,0
|
|
20250102,182000,11315810,16800,16800,16800,16800,0
|
|
20250102,181900,11315810,16800,16800,16800,16800,0
|
|
20250102,181800,11315810,16800,16800,16800,16800,0
|
|
20250102,181700,11315810,16800,16800,16800,16800,0
|
|
20250102,181600,11315810,16800,16800,16800,16800,0
|
|
20250102,181500,11315810,16800,16800,16800,16800,0
|
|
20250102,181400,11315810,16800,16800,16800,16800,0
|
|
20250102,181300,11315810,16800,16800,16800,16800,0
|
|
20250102,181200,11315810,16800,16800,16800,16800,0
|
|
20250102,181100,11315810,16800,16800,16800,16800,0
|
|
20250102,181000,11315810,16800,16800,16800,16800,0
|
|
20250102,180900,11315810,16800,16800,16800,16800,0
|
|
20250102,180800,11315810,16800,16800,16800,16800,0
|
|
20250102,180700,11315810,16800,16800,16800,16800,0
|
|
20250102,180600,11315810,16800,16800,16800,16800,0
|
|
20250102,180500,11315810,16800,16800,16800,16800,0
|
|
20250102,180400,11315810,16800,16800,16800,16800,0
|
|
20250102,180300,11315810,16800,16800,16800,16800,0
|
|
20250102,180200,11315810,16800,16800,16800,16800,47
|
|
20250102,180100,11315810,16800,16800,16800,16800,0
|
|
20250102,180000,11315810,16800,16800,16800,16800,0
|
|
20250102,175900,11315810,16800,16800,16800,16800,0
|
|
20250102,175800,11315810,16800,16800,16800,16800,0
|
|
20250102,175700,11315810,16800,16800,16800,16800,0
|
|
20250102,175600,11315810,16800,16800,16800,16800,0
|
|
20250102,175500,11315810,16800,16800,16800,16800,0
|
|
20250102,175400,11315810,16800,16800,16800,16800,0
|
|
20250102,175300,11315810,16800,16800,16800,16800,0
|
|
20250102,175200,11315810,16800,16800,16800,16800,0
|
|
20250102,175100,11315810,16800,16800,16800,16800,0
|
|
20250102,175000,11315810,16800,16800,16800,16800,0
|
|
20250102,174900,11315810,16800,16800,16800,16800,0
|
|
20250102,174800,11315810,16800,16800,16800,16800,0
|
|
20250102,174700,11315810,16800,16800,16800,16800,0
|
|
20250102,174600,11315810,16800,16800,16800,16800,0
|
|
20250102,174500,11315810,16800,16800,16800,16800,0
|
|
20250102,174400,11315810,16800,16800,16800,16800,0
|
|
20250102,174300,11315810,16800,16800,16800,16800,0
|
|
20250102,174200,11315810,16800,16800,16800,16800,0
|
|
20250102,174100,11315810,16800,16800,16800,16800,0
|
|
20250102,174000,11315810,16800,16800,16800,16800,0
|
|
20250102,173900,11315810,16800,16800,16800,16800,0
|
|
20250102,173800,11315810,16800,16800,16800,16800,0
|
|
20250102,173700,11315810,16800,16800,16800,16800,0
|
|
20250102,173600,11315810,16800,16800,16800,16800,0
|
|
20250102,173500,11315810,16800,16800,16800,16800,0
|
|
20250102,173400,11315810,16800,16800,16800,16800,0
|
|
20250102,173300,11315810,16800,16800,16800,16800,0
|
|
20250102,173200,11315810,16800,16800,16800,16800,47
|
|
20250102,173100,11315810,16800,16800,16800,16800,0
|
|
20250102,173000,11315810,16800,16800,16800,16800,0
|
|
20250102,172900,11315810,16800,16800,16800,16800,0
|
|
20250102,172800,11315810,16800,16800,16800,16800,0
|
|
20250102,172700,11315810,16800,16800,16800,16800,0
|
|
20250102,172600,11315810,16800,16800,16800,16800,0
|
|
20250102,172500,11315810,16800,16800,16800,16800,0
|
|
20250102,172400,11315810,16800,16800,16800,16800,0
|
|
20250102,172300,11315810,16800,16800,16800,16800,0
|
|
20250102,172200,11315810,16800,16800,16800,16800,0
|
|
20250102,172100,11315810,16800,16800,16800,16800,0
|
|
20250102,172000,11315810,16800,16800,16800,16800,0
|
|
20250102,171900,11315810,16800,16800,16800,16800,0
|
|
20250102,171800,11315810,16800,16800,16800,16800,0
|
|
20250102,171700,11315810,16800,16800,16800,16800,0
|
|
20250102,171600,11315810,16800,16800,16800,16800,0
|
|
20250102,171500,11315810,16800,16800,16800,16800,0
|
|
20250102,171400,11315810,16800,16800,16800,16800,0
|
|
20250102,171300,11315810,16800,16800,16800,16800,0
|
|
20250102,171200,11315810,16800,16800,16800,16800,0
|
|
20250102,171100,11315810,16800,16800,16800,16800,0
|
|
20250102,171000,11315810,16800,16800,16800,16800,0
|
|
20250102,170900,11315810,16800,16800,16800,16800,0
|
|
20250102,170800,11315810,16800,16800,16800,16800,0
|
|
20250102,170700,11315810,16800,16800,16800,16800,0
|
|
20250102,170600,11315810,16800,16800,16800,16800,0
|
|
20250102,170500,11315810,16800,16800,16800,16800,0
|
|
20250102,170400,11315810,16800,16800,16800,16800,0
|
|
20250102,170300,11315810,16800,16800,16800,16800,0
|
|
20250102,170200,11315810,16800,16800,16800,16800,47
|
|
20250102,170100,11315810,16800,16800,16800,16800,0
|
|
20250102,170000,11315810,16800,16800,16800,16800,0
|
|
20250102,165900,11315810,16800,16800,16800,16800,0
|
|
20250102,165800,11315810,16800,16800,16800,16800,0
|
|
20250102,165700,11315810,16800,16800,16800,16800,0
|
|
20250102,165600,11315810,16800,16800,16800,16800,0
|
|
20250102,165500,11315810,16800,16800,16800,16800,0
|
|
20250102,165400,11315810,16800,16800,16800,16800,0
|
|
20250102,165300,11315810,16800,16800,16800,16800,0
|
|
20250102,165200,11315810,16800,16800,16800,16800,0
|
|
20250102,165100,11315810,16800,16800,16800,16800,0
|
|
20250102,165000,11315810,16800,16800,16800,16800,0
|
|
20250102,164900,11315810,16800,16800,16800,16800,0
|
|
20250102,164800,11315810,16800,16800,16800,16800,0
|
|
20250102,164700,11315810,16800,16800,16800,16800,0
|
|
20250102,164600,11315810,16800,16800,16800,16800,0
|
|
20250102,164500,11315810,16800,16800,16800,16800,0
|
|
20250102,164400,11315810,16800,16800,16800,16800,0
|
|
20250102,164300,11315810,16800,16800,16800,16800,0
|
|
20250102,164200,11315810,16800,16800,16800,16800,0
|
|
20250102,164100,11315810,16800,16800,16800,16800,0
|
|
20250102,164000,11315810,16800,16800,16800,16800,0
|
|
20250102,163900,11315810,16800,16800,16800,16800,0
|
|
20250102,163800,11315810,16800,16800,16800,16800,0
|
|
20250102,163700,11315810,16800,16800,16800,16800,0
|
|
20250102,163600,11315810,16800,16800,16800,16800,0
|
|
20250102,163500,11315810,16800,16800,16800,16800,0
|
|
20250102,163400,11315810,16800,16800,16800,16800,0
|
|
20250102,163300,11315810,16800,16800,16800,16800,0
|
|
20250102,163200,11315810,16800,16800,16800,16800,47
|
|
20250102,163100,11315810,16800,16800,16800,16800,0
|
|
20250102,163000,11315810,16800,16800,16800,16800,0
|
|
20250102,162900,11315810,16800,16800,16800,16800,0
|
|
20250102,162800,11315810,16800,16800,16800,16800,0
|
|
20250102,162700,11315810,16800,16800,16800,16800,0
|
|
20250102,162600,11315810,16800,16800,16800,16800,0
|
|
20250102,162500,11315810,16800,16800,16800,16800,0
|
|
20250102,162400,11315810,16800,16800,16800,16800,0
|
|
20250102,162300,11315810,16800,16800,16800,16800,0
|
|
20250102,162200,11315810,16800,16800,16800,16800,0
|
|
20250102,162100,11315810,16800,16800,16800,16800,0
|
|
20250102,162000,11315810,16800,16800,16800,16800,0
|
|
20250102,161900,11315810,16800,16800,16800,16800,0
|
|
20250102,161800,11315810,16800,16800,16800,16800,0
|
|
20250102,161700,11315810,16800,16800,16800,16800,0
|
|
20250102,161600,11315810,16800,16800,16800,16800,0
|
|
20250102,161500,11315810,16800,16800,16800,16800,0
|
|
20250102,161400,11315810,16800,16800,16800,16800,0
|
|
20250102,161300,11315810,16800,16800,16800,16800,0
|
|
20250102,161200,11315810,16800,16800,16800,16800,0
|
|
20250102,161100,11315810,16800,16800,16800,16800,0
|
|
20250102,161000,11315810,16800,16800,16800,16800,0
|
|
20250102,160900,11315810,16800,16800,16800,16800,0
|
|
20250102,160800,11315810,16800,16800,16800,16800,0
|
|
20250102,160700,11315810,16800,16800,16800,16800,0
|
|
20250102,160600,11315810,16800,16800,16800,16800,0
|
|
20250102,160500,11315810,16800,16800,16800,16800,0
|
|
20250102,160400,11315810,16800,16800,16800,16800,0
|
|
20250102,160300,11315810,16800,16800,16800,16800,0
|
|
20250102,160200,11315810,16800,16800,16800,16800,47
|
|
20250102,160100,11315810,16800,16800,16800,16800,0
|
|
20250102,160000,11315810,16800,16800,16800,16800,0
|
|
20250102,155900,11315810,16800,16800,16800,16800,0
|
|
20250102,155800,11315810,16800,16800,16800,16800,0
|
|
20250102,155700,11315810,16800,16800,16800,16800,0
|
|
20250102,155600,11315810,16800,16800,16800,16800,0
|
|
20250102,155500,11315810,16800,16800,16800,16800,0
|
|
20250102,155400,11315810,16800,16800,16800,16800,0
|
|
20250102,155300,11315810,16800,16800,16800,16800,0
|
|
20250102,155200,11315810,16800,16800,16800,16800,0
|
|
20250102,155100,11315810,16800,16800,16800,16800,0
|
|
20250102,155000,11315810,16800,16800,16800,16800,0
|
|
20250102,154900,11315810,16800,16800,16800,16800,0
|
|
20250102,154800,11315810,16800,16800,16800,16800,0
|
|
20250102,154700,11315810,16800,16800,16800,16800,0
|
|
20250102,154600,11315810,16800,16800,16800,16800,0
|
|
20250102,154500,11315810,16800,16800,16800,16800,0
|
|
20250102,154400,11315810,16800,16800,16800,16800,0
|
|
20250102,154300,11315810,16800,16800,16800,16800,0
|
|
20250102,154200,11315810,16800,16800,16800,16800,0
|
|
20250102,154100,11315810,16800,16800,16800,16800,0
|
|
20250102,154000,11315810,16800,16800,16800,16800,0
|
|
20250102,153900,11315810,16800,16800,16800,16800,0
|
|
20250102,153800,11315810,16800,16800,16800,16800,0
|
|
20250102,153700,11315810,16800,16800,16800,16800,0
|
|
20250102,153600,11315810,16800,16800,16800,16800,0
|
|
20250102,153500,11315810,16800,16800,16800,16800,0
|
|
20250102,153400,11315810,16800,16800,16800,16800,0
|
|
20250102,153300,11315810,16800,16800,16800,16800,0
|
|
20250102,153200,11315810,16800,16800,16800,16800,47
|
|
20250102,153100,11315810,16800,16800,16800,16800,0
|
|
20250102,153000,11315810,16800,16800,16800,16800,47
|
|
20250102,152900,10526210,16800,16800,16800,16800,0
|
|
20250102,152800,10526210,16800,16800,16800,16800,0
|
|
20250102,152700,10526210,16800,16800,16800,16800,0
|
|
20250102,152600,10526210,16800,16800,16800,16800,0
|
|
20250102,152500,10526210,16800,16800,16800,16800,0
|
|
20250102,152400,10526210,16800,16800,16800,16800,0
|
|
20250102,152300,10526210,16800,16800,16800,16800,0
|
|
20250102,152200,10526210,16800,16800,16800,16800,0
|
|
20250102,152100,10526210,16800,16800,16800,16800,0
|
|
20250102,152000,10526210,16800,16800,16800,16800,0
|
|
20250102,151900,10526210,16800,16800,16800,16800,0
|
|
20250102,151800,10526210,16800,16800,16800,16800,28
|
|
20250102,151700,10055810,16800,16800,16800,16800,0
|
|
20250102,151600,10055810,16800,16800,16800,16800,0
|
|
20250102,151500,10055810,16800,16800,16800,16800,0
|
|
20250102,151400,10055810,16800,16800,16800,16800,0
|
|
20250102,151300,10055810,16800,16800,16800,16800,1
|
|
20250102,151200,10039010,16680,16730,16730,16680,30
|
|
20250102,151100,9538410,16800,16800,16800,16800,0
|
|
20250102,151000,9538410,16800,16780,16800,16780,2
|
|
20250102,150900,9504830,16730,16730,16730,16730,0
|
|
20250102,150800,9504830,16730,16730,16730,16730,0
|
|
20250102,150700,9504830,16730,16730,16730,16730,0
|
|
20250102,150600,9504830,16730,16730,16730,16730,0
|
|
20250102,150500,9504830,16730,16730,16730,16730,0
|
|
20250102,150400,9504830,16730,16730,16730,16730,0
|
|
20250102,150300,9504830,16730,16730,16730,16730,0
|
|
20250102,150200,9504830,16730,16730,16730,16730,0
|
|
20250102,150100,9504830,16730,16730,16730,16730,0
|
|
20250102,150000,9504830,16730,16730,16730,16730,1
|
|
20250102,145900,9488100,16680,16680,16680,16680,0
|
|
20250102,145800,9488100,16680,16680,16680,16680,0
|
|
20250102,145700,9488100,16680,16680,16680,16680,0
|
|
20250102,145600,9488100,16680,16680,16680,16680,0
|
|
20250102,145500,9488100,16680,16680,16680,16680,0
|
|
20250102,145400,9488100,16680,16680,16680,16680,0
|
|
20250102,145300,9488100,16680,16680,16680,16680,0
|
|
20250102,145200,9488100,16680,16680,16680,16680,0
|
|
20250102,145100,9488100,16680,16680,16680,16680,0
|
|
20250102,145000,9488100,16680,16680,16680,16680,0
|
|
20250102,144900,9488100,16680,16680,16680,16680,98
|
|
20250102,144800,7853460,16740,16740,16740,16740,0
|
|
20250102,144700,7853460,16740,16740,16740,16740,0
|
|
20250102,144600,7853460,16740,16740,16740,16740,0
|
|
20250102,144500,7853460,16740,16740,16740,16740,0
|
|
20250102,144400,7853460,16740,16740,16740,16740,0
|
|
20250102,144300,7853460,16740,16740,16740,16740,0
|
|
20250102,144200,7853460,16740,16740,16740,16740,0
|
|
20250102,144100,7853460,16740,16740,16740,16740,0
|
|
20250102,144000,7853460,16740,16740,16740,16740,0
|
|
20250102,143900,7853460,16740,16740,16740,16740,0
|
|
20250102,143800,7853460,16740,16740,16740,16740,0
|
|
20250102,143700,7853460,16740,16740,16740,16740,0
|
|
20250102,143600,7853460,16740,16740,16740,16740,0
|
|
20250102,143500,7853460,16740,16740,16740,16740,0
|
|
20250102,143400,7853460,16740,16740,16740,16740,0
|
|
20250102,143300,7853460,16740,16740,16740,16740,0
|
|
20250102,143200,7853460,16740,16740,16740,16740,0
|
|
20250102,143100,7853460,16740,16740,16740,16740,0
|
|
20250102,143000,7853460,16740,16740,16740,16740,0
|
|
20250102,142900,7853460,16740,16730,16740,16730,2
|
|
20250102,142800,7819990,16730,16730,16730,16730,0
|
|
20250102,142700,7819990,16730,16730,16730,16730,0
|
|
20250102,142600,7819990,16730,16730,16730,16730,0
|
|
20250102,142500,7819990,16730,16730,16730,16730,0
|
|
20250102,142400,7819990,16730,16730,16730,16730,0
|
|
20250102,142300,7819990,16730,16730,16730,16730,1
|
|
20250102,142200,7803260,16680,16680,16680,16680,0
|
|
20250102,142100,7803260,16680,16680,16680,16680,0
|
|
20250102,142000,7803260,16680,16680,16680,16680,0
|
|
20250102,141900,7803260,16680,16680,16680,16680,0
|
|
20250102,141800,7803260,16680,16680,16680,16680,0
|
|
20250102,141700,7803260,16680,16680,16680,16680,0
|
|
20250102,141600,7803260,16680,16680,16680,16680,0
|
|
20250102,141500,7803260,16680,16680,16680,16680,0
|
|
20250102,141400,7803260,16680,16680,16680,16680,0
|
|
20250102,141300,7803260,16680,16680,16680,16680,0
|
|
20250102,141200,7803260,16680,16680,16680,16680,0
|
|
20250102,141100,7803260,16680,16730,16730,16680,11
|
|
20250102,141000,7619730,16720,16720,16720,16720,0
|
|
20250102,140900,7619730,16720,16730,16730,16720,2
|
|
20250102,140800,7586280,16740,16730,16740,16730,2
|
|
20250102,140700,7552810,16690,16690,16690,16690,0
|
|
20250102,140600,7552810,16690,16690,16690,16690,0
|
|
20250102,140500,7552810,16690,16690,16690,16690,0
|
|
20250102,140400,7552810,16690,16690,16690,16690,0
|
|
20250102,140300,7552810,16690,16690,16690,16690,0
|
|
20250102,140200,7552810,16690,16690,16690,16690,0
|
|
20250102,140100,7552810,16690,16690,16690,16690,0
|
|
20250102,140000,7552810,16690,16690,16690,16690,0
|
|
20250102,135900,7552810,16690,16690,16690,16690,0
|
|
20250102,135800,7552810,16690,16690,16690,16690,0
|
|
20250102,135700,7552810,16690,16690,16690,16690,0
|
|
20250102,135600,7552810,16690,16690,16690,16690,0
|
|
20250102,135500,7552810,16690,16690,16690,16690,14
|
|
20250102,135400,7319150,16740,16740,16740,16740,0
|
|
20250102,135300,7319150,16740,16740,16740,16740,0
|
|
20250102,135200,7319150,16740,16740,16740,16740,0
|
|
20250102,135100,7319150,16740,16740,16740,16740,0
|
|
20250102,135000,7319150,16740,16740,16740,16740,0
|
|
20250102,134900,7319150,16740,16740,16740,16740,0
|
|
20250102,134800,7319150,16740,16740,16740,16740,0
|
|
20250102,134700,7319150,16740,16740,16740,16740,0
|
|
20250102,134600,7319150,16740,16740,16740,16740,0
|
|
20250102,134500,7319150,16740,16740,16740,16740,0
|
|
20250102,134400,7319150,16740,16740,16740,16740,0
|
|
20250102,134300,7319150,16740,16740,16740,16740,0
|
|
20250102,134200,7319150,16740,16740,16740,16740,0
|
|
20250102,134100,7319150,16740,16740,16740,16740,0
|
|
20250102,134000,7319150,16740,16740,16740,16740,0
|
|
20250102,133900,7319150,16740,16740,16740,16740,0
|
|
20250102,133800,7319150,16740,16740,16740,16740,0
|
|
20250102,133700,7319150,16740,16740,16740,16740,0
|
|
20250102,133600,7319150,16740,16740,16740,16740,0
|
|
20250102,133500,7319150,16740,16740,16740,16740,0
|
|
20250102,133400,7319150,16740,16740,16740,16740,0
|
|
20250102,133300,7319150,16740,16740,16740,16740,1
|
|
20250102,133200,7302410,16700,16700,16700,16700,0
|
|
20250102,133100,7302410,16700,16700,16700,16700,0
|
|
20250102,133000,7302410,16700,16700,16700,16700,0
|
|
20250102,132900,7302410,16700,16700,16700,16700,0
|
|
20250102,132800,7302410,16700,16700,16700,16700,0
|
|
20250102,132700,7302410,16700,16700,16700,16700,0
|
|
20250102,132600,7302410,16700,16700,16700,16700,0
|
|
20250102,132500,7302410,16700,16700,16700,16700,0
|
|
20250102,132400,7302410,16700,16700,16700,16700,0
|
|
20250102,132300,7302410,16700,16700,16700,16700,0
|
|
20250102,132200,7302410,16700,16700,16700,16700,0
|
|
20250102,132100,7302410,16700,16700,16700,16700,1
|
|
20250102,132000,7285710,16800,16800,16800,16800,0
|
|
20250102,131900,7285710,16800,16800,16800,16800,0
|
|
20250102,131800,7285710,16800,16800,16800,16800,0
|
|
20250102,131700,7285710,16800,16800,16800,16800,0
|
|
20250102,131600,7285710,16800,16800,16800,16800,0
|
|
20250102,131500,7285710,16800,16800,16800,16800,0
|
|
20250102,131400,7285710,16800,16800,16800,16800,0
|
|
20250102,131300,7285710,16800,16800,16800,16800,0
|
|
20250102,131200,7285710,16800,16800,16800,16800,0
|
|
20250102,131100,7285710,16800,16800,16800,16800,0
|
|
20250102,131000,7285710,16800,16800,16800,16800,0
|
|
20250102,130900,7285710,16800,16800,16800,16800,0
|
|
20250102,130800,7285710,16800,16800,16800,16800,0
|
|
20250102,130700,7285710,16800,16800,16800,16800,0
|
|
20250102,130600,7285710,16800,16800,16800,16800,0
|
|
20250102,130500,7285710,16800,16800,16800,16800,0
|
|
20250102,130400,7285710,16800,16800,16800,16800,0
|
|
20250102,130300,7285710,16800,16800,16800,16800,0
|
|
20250102,130200,7285710,16800,16800,16800,16800,0
|
|
20250102,130100,7285710,16800,16800,16800,16800,0
|
|
20250102,130000,7285710,16800,16800,16800,16800,0
|
|
20250102,125900,7285710,16800,16800,16800,16800,0
|
|
20250102,125800,7285710,16800,16800,16800,16800,0
|
|
20250102,125700,7285710,16800,16800,16800,16800,0
|
|
20250102,125600,7285710,16800,16800,16800,16800,0
|
|
20250102,125500,7285710,16800,16800,16800,16800,0
|
|
20250102,125400,7285710,16800,16800,16800,16800,0
|
|
20250102,125300,7285710,16800,16800,16800,16800,0
|
|
20250102,125200,7285710,16800,16800,16800,16800,0
|
|
20250102,125100,7285710,16800,16800,16800,16800,0
|
|
20250102,125000,7285710,16800,16800,16800,16800,0
|
|
20250102,124900,7285710,16800,16800,16800,16800,0
|
|
20250102,124800,7285710,16800,16800,16800,16800,0
|
|
20250102,124700,7285710,16800,16800,16800,16800,0
|
|
20250102,124600,7285710,16800,16800,16800,16800,0
|
|
20250102,124500,7285710,16800,16730,16800,16730,2
|
|
20250102,124400,7252180,16690,16690,16690,16690,0
|
|
20250102,124300,7252180,16690,16690,16690,16690,0
|
|
20250102,124200,7252180,16690,16690,16690,16690,0
|
|
20250102,124100,7252180,16690,16690,16690,16690,0
|
|
20250102,124000,7252180,16690,16690,16690,16690,0
|
|
20250102,123900,7252180,16690,16690,16690,16690,0
|
|
20250102,123800,7252180,16690,16690,16690,16690,0
|
|
20250102,123700,7252180,16690,16690,16690,16690,0
|
|
20250102,123600,7252180,16690,16690,16690,16690,0
|
|
20250102,123500,7252180,16690,16690,16690,16690,0
|
|
20250102,123400,7252180,16690,16690,16690,16690,3
|
|
20250102,123300,7202110,16800,16800,16800,16800,0
|
|
20250102,123200,7202110,16800,16740,16800,16740,10
|
|
20250102,123100,7034380,16740,16740,16740,16740,0
|
|
20250102,123000,7034380,16740,16740,16740,16740,0
|
|
20250102,122900,7034380,16740,16740,16740,16740,0
|
|
20250102,122800,7034380,16740,16740,16740,16740,0
|
|
20250102,122700,7034380,16740,16740,16740,16740,0
|
|
20250102,122600,7034380,16740,16740,16740,16740,0
|
|
20250102,122500,7034380,16740,16740,16740,16740,1
|
|
20250102,122400,7017640,16690,16690,16690,16690,0
|
|
20250102,122300,7017640,16690,16690,16690,16690,0
|
|
20250102,122200,7017640,16690,16690,16690,16690,0
|
|
20250102,122100,7017640,16690,16690,16690,16690,0
|
|
20250102,122000,7017640,16690,16690,16690,16690,30
|
|
20250102,121900,6516940,16700,16700,16700,16700,59
|
|
20250102,121800,5531640,16700,16700,16700,16700,0
|
|
20250102,121700,5531640,16700,16700,16700,16700,55
|
|
20250102,121600,4613140,16700,16700,16700,16700,0
|
|
20250102,121500,4613140,16700,16700,16700,16700,0
|
|
20250102,121400,4613140,16700,16700,16700,16700,0
|
|
20250102,121300,4613140,16700,16700,16700,16700,1
|
|
20250102,121200,4596440,16700,16700,16700,16700,1
|
|
20250102,121100,4579740,16690,16690,16690,16690,0
|
|
20250102,121000,4579740,16690,16690,16690,16690,0
|
|
20250102,120900,4579740,16690,16690,16690,16690,0
|
|
20250102,120800,4579740,16690,16690,16690,16690,0
|
|
20250102,120700,4579740,16690,16690,16690,16690,0
|
|
20250102,120600,4579740,16690,16690,16690,16690,0
|
|
20250102,120500,4579740,16690,16690,16690,16690,0
|
|
20250102,120400,4579740,16690,16690,16690,16690,0
|
|
20250102,120300,4579740,16690,16690,16690,16690,0
|
|
20250102,120200,4579740,16690,16690,16690,16690,34
|
|
20250102,120100,4012280,16690,16690,16690,16690,0
|
|
20250102,120000,4012280,16690,16690,16690,16690,1
|
|
20250102,115900,3995590,16680,16680,16680,16680,0
|
|
20250102,115800,3995590,16680,16680,16680,16680,0
|
|
20250102,115700,3995590,16680,16680,16680,16680,0
|
|
20250102,115600,3995590,16680,16680,16680,16680,29
|
|
20250102,115500,3511870,16690,16690,16690,16690,1
|
|
20250102,115400,3495180,16680,16680,16680,16680,0
|
|
20250102,115300,3495180,16680,16680,16680,16680,0
|
|
20250102,115200,3495180,16680,16680,16680,16680,0
|
|
20250102,115100,3495180,16680,16680,16680,16680,0
|
|
20250102,115000,3495180,16680,16680,16680,16680,0
|
|
20250102,114900,3495180,16680,16680,16680,16680,0
|
|
20250102,114800,3495180,16680,16680,16680,16680,0
|
|
20250102,114700,3495180,16680,16680,16680,16680,0
|
|
20250102,114600,3495180,16680,16680,16680,16680,0
|
|
20250102,114500,3495180,16680,16680,16680,16680,0
|
|
20250102,114400,3495180,16680,16680,16680,16680,0
|
|
20250102,114300,3495180,16680,16680,16680,16680,0
|
|
20250102,114200,3495180,16680,16680,16680,16680,37
|
|
20250102,114100,2878020,16680,16680,16680,16680,0
|
|
20250102,114000,2878020,16680,16680,16680,16680,0
|
|
20250102,113900,2878020,16680,16680,16680,16680,0
|
|
20250102,113800,2878020,16680,16680,16680,16680,2
|
|
20250102,113700,2844660,16690,16690,16690,16690,0
|
|
20250102,113600,2844660,16690,16690,16690,16690,0
|
|
20250102,113500,2844660,16690,16690,16690,16690,0
|
|
20250102,113400,2844660,16690,16690,16690,16690,0
|
|
20250102,113300,2844660,16690,16690,16690,16690,0
|
|
20250102,113200,2844660,16690,16690,16690,16690,0
|
|
20250102,113100,2844660,16690,16690,16690,16690,0
|
|
20250102,113000,2844660,16690,16690,16690,16690,0
|
|
20250102,112900,2844660,16690,16690,16690,16690,0
|
|
20250102,112800,2844660,16690,16690,16690,16690,0
|
|
20250102,112700,2844660,16690,16690,16690,16690,28
|
|
20250102,112600,2377340,16740,16740,16740,16740,0
|
|
20250102,112500,2377340,16740,16740,16740,16740,0
|
|
20250102,112400,2377340,16740,16740,16740,16740,0
|
|
20250102,112300,2377340,16740,16740,16740,16740,1
|
|
20250102,112200,2360600,16690,16690,16690,16690,24
|
|
20250102,112100,1960040,16700,16700,16700,16700,0
|
|
20250102,112000,1960040,16700,16700,16700,16700,0
|
|
20250102,111900,1960040,16700,16700,16700,16700,0
|
|
20250102,111800,1960040,16700,16700,16700,16700,4
|
|
20250102,111700,1893240,16710,16720,16750,16710,14
|
|
20250102,111600,1659200,16710,16710,16710,16710,11
|
|
20250102,111500,1475390,16710,16710,16710,16710,0
|
|
20250102,111400,1475390,16710,16710,16710,16710,0
|
|
20250102,111300,1475390,16710,16710,16710,16710,0
|
|
20250102,111200,1475390,16710,16710,16710,16710,0
|
|
20250102,111100,1475390,16710,16710,16710,16710,0
|
|
20250102,111000,1475390,16710,16710,16710,16710,0
|
|
20250102,110900,1475390,16710,16730,16730,16710,10
|
|
20250102,110800,1308230,16750,16750,16750,16750,0
|
|
20250102,110700,1308230,16750,16750,16750,16750,0
|
|
20250102,110600,1308230,16750,16750,16750,16750,0
|
|
20250102,110500,1308230,16750,16750,16750,16750,0
|
|
20250102,110400,1308230,16750,16750,16750,16750,0
|
|
20250102,110300,1308230,16750,16750,16750,16750,0
|
|
20250102,110200,1308230,16750,16750,16750,16750,0
|
|
20250102,110100,1308230,16750,16750,16750,16750,0
|
|
20250102,110000,1308230,16750,16750,16750,16750,0
|
|
20250102,105900,1308230,16750,16750,16750,16750,1
|
|
20250102,105800,1291480,16720,16720,16720,16720,0
|
|
20250102,105700,1291480,16720,16720,16720,16720,0
|
|
20250102,105600,1291480,16720,16720,16720,16720,0
|
|
20250102,105500,1291480,16720,16720,16720,16720,0
|
|
20250102,105400,1291480,16720,16740,16740,16720,10
|
|
20250102,105300,1124110,16750,16750,16750,16750,1
|
|
20250102,105200,1107360,16750,16750,16750,16750,34
|
|
20250102,105100,537860,16750,16750,16750,16750,0
|
|
20250102,105000,537860,16750,16750,16750,16750,0
|
|
20250102,104900,537860,16750,16750,16750,16750,0
|
|
20250102,104800,537860,16750,16750,16750,16750,0
|
|
20250102,104700,537860,16750,16750,16750,16750,0
|
|
20250102,104600,537860,16750,16750,16750,16750,1
|
|
20250102,104500,521110,16790,16790,16790,16790,0
|
|
20250102,104400,521110,16790,16790,16790,16790,3
|
|
20250102,104300,470740,16800,16800,16800,16800,0
|
|
20250102,104200,470740,16800,16800,16800,16800,0
|
|
20250102,104100,470740,16800,16800,16800,16800,0
|
|
20250102,104000,470740,16800,16800,16800,16800,0
|
|
20250102,103900,470740,16800,16800,16800,16800,0
|
|
20250102,103800,470740,16800,16800,16800,16800,0
|
|
20250102,103700,470740,16800,16800,16800,16800,0
|
|
20250102,103600,470740,16800,16800,16800,16800,0
|
|
20250102,103500,470740,16800,16800,16800,16800,0
|
|
20250102,103400,470740,16800,16800,16800,16800,0
|
|
20250102,103300,470740,16800,16800,16800,16800,0
|
|
20250102,103200,470740,16800,16800,16800,16800,0
|
|
20250102,103100,470740,16800,16790,16800,16790,2
|
|
20250102,103000,437150,16740,16740,16740,16740,0
|
|
20250102,102900,437150,16740,16740,16740,16740,2
|
|
20250102,102800,403670,16820,16820,16820,16820,0
|
|
20250102,102700,403670,16820,16820,16820,16820,0
|
|
20250102,102600,403670,16820,16820,16820,16820,0
|
|
20250102,102500,403670,16820,16820,16820,16820,0
|
|
20250102,102400,403670,16820,16820,16820,16820,0
|
|
20250102,102300,403670,16820,16820,16820,16820,18
|
|
20250102,102200,100910,16890,16890,16890,16890,0
|
|
20250102,102100,100910,16890,16890,16890,16890,1
|
|
20250102,102000,84020,16740,16740,16740,16740,0
|
|
20250102,101900,84020,16740,16740,16740,16740,0
|
|
20250102,101800,84020,16740,16740,16740,16740,0
|
|
20250102,101700,84020,16740,16740,16740,16740,0
|
|
20250102,101600,84020,16740,16740,16740,16740,3
|
|
20250102,101500,33800,16900,16900,16900,16900,0
|
|
20250102,101400,33800,16900,16900,16900,16900,0
|
|
20250102,101300,33800,16900,16900,16900,16900,0
|
|
20250102,101200,33800,16900,16900,16900,16900,0
|
|
20250102,101100,33800,16900,16900,16900,16900,0
|
|
20250102,101000,33800,16900,16900,16900,16900,1
|
|
20250102,100900,16900,16900,16900,16900,16900,0
|
|
20250102,100800,16900,16900,16900,16900,16900,0
|
|
20250102,100700,16900,16900,16900,16900,16900,0
|
|
20250102,100600,16900,16900,16900,16900,16900,0
|
|
20250102,100500,16900,16900,16900,16900,16900,0
|
|
20250102,100400,16900,16900,16900,16900,16900,0
|
|
20250102,100300,16900,16900,16900,16900,16900,0
|
|
20250102,100200,16900,16900,16900,16900,16900,0
|
|
20250102,100100,16900,16900,16900,16900,16900,0
|
|
20250102,100000,16900,16900,16900,16900,16900,1
|