672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200900,152000600,21600,21600,21600,21600,85
|
|
20250107,200800,152000600,21600,21600,21600,21600,0
|
|
20250107,200700,152000600,21600,21600,21600,21600,0
|
|
20250107,200600,152000600,21600,21600,21600,21600,0
|
|
20250107,200500,152000600,21600,21600,21600,21600,0
|
|
20250107,200400,152000600,21600,21600,21600,21600,0
|
|
20250107,200300,152000600,21600,21600,21600,21600,0
|
|
20250107,200200,152000600,21600,21600,21600,21600,0
|
|
20250107,200100,152000600,21600,21600,21600,21600,0
|
|
20250107,200000,152000600,21600,21600,21600,21600,0
|
|
20250107,195900,152000600,21600,21600,21600,21600,0
|
|
20250107,195800,152000600,21600,21600,21600,21600,0
|
|
20250107,195700,152000600,21600,21600,21600,21600,0
|
|
20250107,195600,152000600,21600,21600,21600,21600,0
|
|
20250107,195500,152000600,21600,21600,21600,21600,0
|
|
20250107,195400,152000600,21600,21600,21600,21600,0
|
|
20250107,195300,152000600,21600,21600,21600,21600,0
|
|
20250107,195200,152000600,21600,21600,21600,21600,0
|
|
20250107,195100,152000600,21600,21600,21600,21600,0
|
|
20250107,195000,152000600,21600,21600,21600,21600,0
|
|
20250107,194900,152000600,21600,21600,21600,21600,0
|
|
20250107,194800,152000600,21600,21600,21600,21600,0
|
|
20250107,194700,152000600,21600,21600,21600,21600,0
|
|
20250107,194600,152000600,21600,21600,21600,21600,0
|
|
20250107,194500,152000600,21600,21600,21600,21600,0
|
|
20250107,194400,152000600,21600,21600,21600,21600,0
|
|
20250107,194300,152000600,21600,21600,21600,21600,0
|
|
20250107,194200,152000600,21600,21600,21600,21600,0
|
|
20250107,194100,152000600,21600,21600,21600,21600,0
|
|
20250107,194000,152000600,21600,21600,21600,21600,0
|
|
20250107,193900,152000600,21600,21600,21600,21600,85
|
|
20250107,193800,152000600,21600,21600,21600,21600,0
|
|
20250107,193700,152000600,21600,21600,21600,21600,0
|
|
20250107,193600,152000600,21600,21600,21600,21600,0
|
|
20250107,193500,152000600,21600,21600,21600,21600,0
|
|
20250107,193400,152000600,21600,21600,21600,21600,0
|
|
20250107,193300,152000600,21600,21600,21600,21600,0
|
|
20250107,193200,152000600,21600,21600,21600,21600,0
|
|
20250107,193100,152000600,21600,21600,21600,21600,0
|
|
20250107,193000,152000600,21600,21600,21600,21600,0
|
|
20250107,192900,152000600,21600,21600,21600,21600,0
|
|
20250107,192800,152000600,21600,21600,21600,21600,0
|
|
20250107,192700,152000600,21600,21600,21600,21600,0
|
|
20250107,192600,152000600,21600,21600,21600,21600,0
|
|
20250107,192500,152000600,21600,21600,21600,21600,0
|
|
20250107,192400,152000600,21600,21600,21600,21600,0
|
|
20250107,192300,152000600,21600,21600,21600,21600,0
|
|
20250107,192200,152000600,21600,21600,21600,21600,0
|
|
20250107,192100,152000600,21600,21600,21600,21600,0
|
|
20250107,192000,152000600,21600,21600,21600,21600,0
|
|
20250107,191900,152000600,21600,21600,21600,21600,0
|
|
20250107,191800,152000600,21600,21600,21600,21600,0
|
|
20250107,191700,152000600,21600,21600,21600,21600,0
|
|
20250107,191600,152000600,21600,21600,21600,21600,0
|
|
20250107,191500,152000600,21600,21600,21600,21600,0
|
|
20250107,191400,152000600,21600,21600,21600,21600,0
|
|
20250107,191300,152000600,21600,21600,21600,21600,0
|
|
20250107,191200,152000600,21600,21600,21600,21600,0
|
|
20250107,191100,152000600,21600,21600,21600,21600,0
|
|
20250107,191000,152000600,21600,21600,21600,21600,0
|
|
20250107,190900,152000600,21600,21600,21600,21600,85
|
|
20250107,190800,152000600,21600,21600,21600,21600,0
|
|
20250107,190700,152000600,21600,21600,21600,21600,0
|
|
20250107,190600,152000600,21600,21600,21600,21600,0
|
|
20250107,190500,152000600,21600,21600,21600,21600,0
|
|
20250107,190400,152000600,21600,21600,21600,21600,0
|
|
20250107,190300,152000600,21600,21600,21600,21600,0
|
|
20250107,190200,152000600,21600,21600,21600,21600,0
|
|
20250107,190100,152000600,21600,21600,21600,21600,0
|
|
20250107,190000,152000600,21600,21600,21600,21600,0
|
|
20250107,185900,152000600,21600,21600,21600,21600,0
|
|
20250107,185800,152000600,21600,21600,21600,21600,0
|
|
20250107,185700,152000600,21600,21600,21600,21600,0
|
|
20250107,185600,152000600,21600,21600,21600,21600,0
|
|
20250107,185500,152000600,21600,21600,21600,21600,0
|
|
20250107,185400,152000600,21600,21600,21600,21600,0
|
|
20250107,185300,152000600,21600,21600,21600,21600,0
|
|
20250107,185200,152000600,21600,21600,21600,21600,0
|
|
20250107,185100,152000600,21600,21600,21600,21600,0
|
|
20250107,185000,152000600,21600,21600,21600,21600,0
|
|
20250107,184900,152000600,21600,21600,21600,21600,0
|
|
20250107,184800,152000600,21600,21600,21600,21600,0
|
|
20250107,184700,152000600,21600,21600,21600,21600,0
|
|
20250107,184600,152000600,21600,21600,21600,21600,0
|
|
20250107,184500,152000600,21600,21600,21600,21600,0
|
|
20250107,184400,152000600,21600,21600,21600,21600,0
|
|
20250107,184300,152000600,21600,21600,21600,21600,0
|
|
20250107,184200,152000600,21600,21600,21600,21600,0
|
|
20250107,184100,152000600,21600,21600,21600,21600,0
|
|
20250107,184000,152000600,21600,21600,21600,21600,0
|
|
20250107,183900,152000600,21600,21600,21600,21600,85
|
|
20250107,183800,152000600,21600,21600,21600,21600,0
|
|
20250107,183700,152000600,21600,21600,21600,21600,0
|
|
20250107,183600,152000600,21600,21600,21600,21600,0
|
|
20250107,183500,152000600,21600,21600,21600,21600,0
|
|
20250107,183400,152000600,21600,21600,21600,21600,0
|
|
20250107,183300,152000600,21600,21600,21600,21600,0
|
|
20250107,183200,152000600,21600,21600,21600,21600,0
|
|
20250107,183100,152000600,21600,21600,21600,21600,0
|
|
20250107,183000,152000600,21600,21600,21600,21600,0
|
|
20250107,182900,152000600,21600,21600,21600,21600,0
|
|
20250107,182800,152000600,21600,21600,21600,21600,0
|
|
20250107,182700,152000600,21600,21600,21600,21600,0
|
|
20250107,182600,152000600,21600,21600,21600,21600,0
|
|
20250107,182500,152000600,21600,21600,21600,21600,0
|
|
20250107,182400,152000600,21600,21600,21600,21600,0
|
|
20250107,182300,152000600,21600,21600,21600,21600,0
|
|
20250107,182200,152000600,21600,21600,21600,21600,0
|
|
20250107,182100,152000600,21600,21600,21600,21600,0
|
|
20250107,182000,152000600,21600,21600,21600,21600,0
|
|
20250107,181900,152000600,21600,21600,21600,21600,0
|
|
20250107,181800,152000600,21600,21600,21600,21600,0
|
|
20250107,181700,152000600,21600,21600,21600,21600,0
|
|
20250107,181600,152000600,21600,21600,21600,21600,0
|
|
20250107,181500,152000600,21600,21600,21600,21600,0
|
|
20250107,181400,152000600,21600,21600,21600,21600,0
|
|
20250107,181300,152000600,21600,21600,21600,21600,0
|
|
20250107,181200,152000600,21600,21600,21600,21600,0
|
|
20250107,181100,152000600,21600,21600,21600,21600,0
|
|
20250107,181000,152000600,21600,21600,21600,21600,0
|
|
20250107,180900,152000600,21600,21600,21600,21600,85
|
|
20250107,180800,152000600,21600,21600,21600,21600,0
|
|
20250107,180700,152000600,21600,21600,21600,21600,0
|
|
20250107,180600,152000600,21600,21600,21600,21600,0
|
|
20250107,180500,152000600,21600,21600,21600,21600,0
|
|
20250107,180400,152000600,21600,21600,21600,21600,0
|
|
20250107,180300,152000600,21600,21600,21600,21600,0
|
|
20250107,180200,152000600,21600,21600,21600,21600,0
|
|
20250107,180100,152000600,21600,21600,21600,21600,0
|
|
20250107,180000,152000600,21600,21600,21600,21600,0
|
|
20250107,175900,152000600,21600,21600,21600,21600,0
|
|
20250107,175800,152000600,21600,21600,21600,21600,0
|
|
20250107,175700,152000600,21600,21600,21600,21600,0
|
|
20250107,175600,152000600,21600,21600,21600,21600,0
|
|
20250107,175500,152000600,21600,21600,21600,21600,0
|
|
20250107,175400,152000600,21600,21600,21600,21600,0
|
|
20250107,175300,152000600,21600,21600,21600,21600,0
|
|
20250107,175200,152000600,21600,21600,21600,21600,0
|
|
20250107,175100,152000600,21600,21600,21600,21600,0
|
|
20250107,175000,152000600,21600,21600,21600,21600,0
|
|
20250107,174900,152000600,21600,21600,21600,21600,0
|
|
20250107,174800,152000600,21600,21600,21600,21600,0
|
|
20250107,174700,152000600,21600,21600,21600,21600,0
|
|
20250107,174600,152000600,21600,21600,21600,21600,0
|
|
20250107,174500,152000600,21600,21600,21600,21600,0
|
|
20250107,174400,152000600,21600,21600,21600,21600,0
|
|
20250107,174300,152000600,21600,21600,21600,21600,0
|
|
20250107,174200,152000600,21600,21600,21600,21600,0
|
|
20250107,174100,152000600,21600,21600,21600,21600,0
|
|
20250107,174000,152000600,21600,21600,21600,21600,0
|
|
20250107,173900,152000600,21600,21600,21600,21600,85
|
|
20250107,173800,152000600,21600,21600,21600,21600,0
|
|
20250107,173700,152000600,21600,21600,21600,21600,0
|
|
20250107,173600,152000600,21600,21600,21600,21600,0
|
|
20250107,173500,152000600,21600,21600,21600,21600,0
|
|
20250107,173400,152000600,21600,21600,21600,21600,0
|
|
20250107,173300,152000600,21600,21600,21600,21600,0
|
|
20250107,173200,152000600,21600,21600,21600,21600,0
|
|
20250107,173100,152000600,21600,21600,21600,21600,0
|
|
20250107,173000,152000600,21600,21600,21600,21600,0
|
|
20250107,172900,152000600,21600,21600,21600,21600,0
|
|
20250107,172800,152000600,21600,21600,21600,21600,0
|
|
20250107,172700,152000600,21600,21600,21600,21600,0
|
|
20250107,172600,152000600,21600,21600,21600,21600,0
|
|
20250107,172500,152000600,21600,21600,21600,21600,0
|
|
20250107,172400,152000600,21600,21600,21600,21600,0
|
|
20250107,172300,152000600,21600,21600,21600,21600,0
|
|
20250107,172200,152000600,21600,21600,21600,21600,0
|
|
20250107,172100,152000600,21600,21600,21600,21600,0
|
|
20250107,172000,152000600,21600,21600,21600,21600,0
|
|
20250107,171900,152000600,21600,21600,21600,21600,0
|
|
20250107,171800,152000600,21600,21600,21600,21600,0
|
|
20250107,171700,152000600,21600,21600,21600,21600,0
|
|
20250107,171600,152000600,21600,21600,21600,21600,0
|
|
20250107,171500,152000600,21600,21600,21600,21600,0
|
|
20250107,171400,152000600,21600,21600,21600,21600,0
|
|
20250107,171300,152000600,21600,21600,21600,21600,0
|
|
20250107,171200,152000600,21600,21600,21600,21600,0
|
|
20250107,171100,152000600,21600,21600,21600,21600,0
|
|
20250107,171000,152000600,21600,21600,21600,21600,0
|
|
20250107,170900,152000600,21600,21600,21600,21600,85
|
|
20250107,170800,152000600,21600,21600,21600,21600,0
|
|
20250107,170700,152000600,21600,21600,21600,21600,0
|
|
20250107,170600,152000600,21600,21600,21600,21600,0
|
|
20250107,170500,152000600,21600,21600,21600,21600,0
|
|
20250107,170400,152000600,21600,21600,21600,21600,0
|
|
20250107,170300,152000600,21600,21600,21600,21600,0
|
|
20250107,170200,152000600,21600,21600,21600,21600,0
|
|
20250107,170100,152000600,21600,21600,21600,21600,0
|
|
20250107,170000,152000600,21600,21600,21600,21600,0
|
|
20250107,165900,152000600,21600,21600,21600,21600,0
|
|
20250107,165800,152000600,21600,21600,21600,21600,0
|
|
20250107,165700,152000600,21600,21600,21600,21600,0
|
|
20250107,165600,152000600,21600,21600,21600,21600,0
|
|
20250107,165500,152000600,21600,21600,21600,21600,0
|
|
20250107,165400,152000600,21600,21600,21600,21600,0
|
|
20250107,165300,152000600,21600,21600,21600,21600,0
|
|
20250107,165200,152000600,21600,21600,21600,21600,0
|
|
20250107,165100,152000600,21600,21600,21600,21600,0
|
|
20250107,165000,152000600,21600,21600,21600,21600,0
|
|
20250107,164900,152000600,21600,21600,21600,21600,0
|
|
20250107,164800,152000600,21600,21600,21600,21600,0
|
|
20250107,164700,152000600,21600,21600,21600,21600,0
|
|
20250107,164600,152000600,21600,21600,21600,21600,0
|
|
20250107,164500,152000600,21600,21600,21600,21600,0
|
|
20250107,164400,152000600,21600,21600,21600,21600,0
|
|
20250107,164300,152000600,21600,21600,21600,21600,0
|
|
20250107,164200,152000600,21600,21600,21600,21600,0
|
|
20250107,164100,152000600,21600,21600,21600,21600,0
|
|
20250107,164000,152000600,21600,21600,21600,21600,0
|
|
20250107,163900,152000600,21600,21600,21600,21600,85
|
|
20250107,163800,152000600,21600,21600,21600,21600,0
|
|
20250107,163700,152000600,21600,21600,21600,21600,0
|
|
20250107,163600,152000600,21600,21600,21600,21600,0
|
|
20250107,163500,152000600,21600,21600,21600,21600,0
|
|
20250107,163400,152000600,21600,21600,21600,21600,0
|
|
20250107,163300,152000600,21600,21600,21600,21600,0
|
|
20250107,163200,152000600,21600,21600,21600,21600,0
|
|
20250107,163100,152000600,21600,21600,21600,21600,0
|
|
20250107,163000,152000600,21600,21600,21600,21600,0
|
|
20250107,162900,152000600,21600,21600,21600,21600,0
|
|
20250107,162800,152000600,21600,21600,21600,21600,0
|
|
20250107,162700,152000600,21600,21600,21600,21600,0
|
|
20250107,162600,152000600,21600,21600,21600,21600,0
|
|
20250107,162500,152000600,21600,21600,21600,21600,0
|
|
20250107,162400,152000600,21600,21600,21600,21600,0
|
|
20250107,162300,152000600,21600,21600,21600,21600,0
|
|
20250107,162200,152000600,21600,21600,21600,21600,0
|
|
20250107,162100,152000600,21600,21600,21600,21600,0
|
|
20250107,162000,152000600,21600,21600,21600,21600,0
|
|
20250107,161900,152000600,21600,21600,21600,21600,0
|
|
20250107,161800,152000600,21600,21600,21600,21600,0
|
|
20250107,161700,152000600,21600,21600,21600,21600,0
|
|
20250107,161600,152000600,21600,21600,21600,21600,0
|
|
20250107,161500,152000600,21600,21600,21600,21600,0
|
|
20250107,161400,152000600,21600,21600,21600,21600,0
|
|
20250107,161300,152000600,21600,21600,21600,21600,0
|
|
20250107,161200,152000600,21600,21600,21600,21600,0
|
|
20250107,161100,152000600,21600,21600,21600,21600,0
|
|
20250107,161000,152000600,21600,21600,21600,21600,0
|
|
20250107,160900,152000600,21600,21600,21600,21600,85
|
|
20250107,160800,152000600,21600,21600,21600,21600,0
|
|
20250107,160700,152000600,21600,21600,21600,21600,0
|
|
20250107,160600,152000600,21600,21600,21600,21600,0
|
|
20250107,160500,152000600,21600,21600,21600,21600,0
|
|
20250107,160400,152000600,21600,21600,21600,21600,0
|
|
20250107,160300,152000600,21600,21600,21600,21600,0
|
|
20250107,160200,152000600,21600,21600,21600,21600,0
|
|
20250107,160100,152000600,21600,21600,21600,21600,0
|
|
20250107,160000,152000600,21600,21600,21600,21600,0
|
|
20250107,155900,152000600,21600,21600,21600,21600,0
|
|
20250107,155800,152000600,21600,21600,21600,21600,0
|
|
20250107,155700,152000600,21600,21600,21600,21600,0
|
|
20250107,155600,152000600,21600,21600,21600,21600,0
|
|
20250107,155500,152000600,21600,21600,21600,21600,0
|
|
20250107,155400,152000600,21600,21600,21600,21600,0
|
|
20250107,155300,152000600,21600,21600,21600,21600,0
|
|
20250107,155200,152000600,21600,21600,21600,21600,0
|
|
20250107,155100,152000600,21600,21600,21600,21600,0
|
|
20250107,155000,152000600,21600,21600,21600,21600,0
|
|
20250107,154900,152000600,21600,21600,21600,21600,0
|
|
20250107,154800,152000600,21600,21600,21600,21600,0
|
|
20250107,154700,152000600,21600,21600,21600,21600,0
|
|
20250107,154600,152000600,21600,21600,21600,21600,0
|
|
20250107,154500,152000600,21600,21600,21600,21600,0
|
|
20250107,154400,152000600,21600,21600,21600,21600,0
|
|
20250107,154300,152000600,21600,21600,21600,21600,0
|
|
20250107,154200,152000600,21600,21600,21600,21600,0
|
|
20250107,154100,152000600,21600,21600,21600,21600,0
|
|
20250107,154000,152000600,21600,21600,21600,21600,0
|
|
20250107,153900,152000600,21600,21600,21600,21600,85
|
|
20250107,153800,152000600,21600,21600,21600,21600,0
|
|
20250107,153700,152000600,21600,21600,21600,21600,0
|
|
20250107,153600,152000600,21600,21600,21600,21600,0
|
|
20250107,153500,152000600,21600,21600,21600,21600,0
|
|
20250107,153400,152000600,21600,21600,21600,21600,0
|
|
20250107,153300,152000600,21600,21600,21600,21600,0
|
|
20250107,153200,152000600,21600,21600,21600,21600,0
|
|
20250107,153100,152000600,21600,21600,21600,21600,0
|
|
20250107,153000,152000600,21600,21600,21600,21600,85
|
|
20250107,152900,150164600,21600,21600,21600,21600,0
|
|
20250107,152800,150164600,21600,21600,21600,21600,0
|
|
20250107,152700,150164600,21600,21600,21600,21600,0
|
|
20250107,152600,150164600,21600,21600,21600,21600,0
|
|
20250107,152500,150164600,21600,21600,21600,21600,0
|
|
20250107,152400,150164600,21600,21600,21600,21600,0
|
|
20250107,152300,150164600,21600,21600,21600,21600,0
|
|
20250107,152200,150164600,21600,21600,21600,21600,0
|
|
20250107,152100,150164600,21600,21600,21600,21600,0
|
|
20250107,152000,150164600,21600,21600,21600,21600,0
|
|
20250107,151900,150164600,21600,21600,21600,21400,111
|
|
20250107,151800,147767200,21600,21600,21600,21600,0
|
|
20250107,151700,147767200,21600,21350,21600,21350,40
|
|
20250107,151600,146912950,21600,21600,21600,21600,0
|
|
20250107,151500,146912950,21600,21600,21600,21600,0
|
|
20250107,151400,146912950,21600,21600,21600,21600,0
|
|
20250107,151300,146912950,21600,21600,21600,21600,0
|
|
20250107,151200,146912950,21600,21600,21600,21600,0
|
|
20250107,151100,146912950,21600,21600,21600,21600,0
|
|
20250107,151000,146912950,21600,21600,21600,21600,2
|
|
20250107,150900,146869750,21350,21350,21350,21350,0
|
|
20250107,150800,146869750,21350,21350,21350,21350,4
|
|
20250107,150700,146784350,21350,21350,21350,21350,0
|
|
20250107,150600,146784350,21350,21350,21350,21350,0
|
|
20250107,150500,146784350,21350,21350,21350,21350,0
|
|
20250107,150400,146784350,21350,21350,21350,21350,0
|
|
20250107,150300,146784350,21350,21350,21350,21350,0
|
|
20250107,150200,146784350,21350,21350,21350,21350,0
|
|
20250107,150100,146784350,21350,21350,21350,21350,0
|
|
20250107,150000,146784350,21350,21350,21350,21350,0
|
|
20250107,145900,146784350,21350,21350,21350,21350,13
|
|
20250107,145800,146506800,21600,21600,21600,21600,0
|
|
20250107,145700,146506800,21600,21600,21600,21600,0
|
|
20250107,145600,146506800,21600,21600,21600,21600,0
|
|
20250107,145500,146506800,21600,21600,21600,21600,0
|
|
20250107,145400,146506800,21600,21600,21600,21600,0
|
|
20250107,145300,146506800,21600,21600,21600,21600,0
|
|
20250107,145200,146506800,21600,21600,21600,21600,0
|
|
20250107,145100,146506800,21600,21600,21600,21600,20
|
|
20250107,145000,146074800,21600,21600,21600,21600,0
|
|
20250107,144900,146074800,21600,21600,21600,21600,0
|
|
20250107,144800,146074800,21600,21600,21600,21600,0
|
|
20250107,144700,146074800,21600,21600,21600,21600,9
|
|
20250107,144600,145880400,21250,21500,21500,21250,600
|
|
20250107,144500,133070450,21600,21600,21600,21600,0
|
|
20250107,144400,133070450,21600,21600,21600,21600,0
|
|
20250107,144300,133070450,21600,21600,21600,21600,0
|
|
20250107,144200,133070450,21600,21600,21600,21600,0
|
|
20250107,144100,133070450,21600,21600,21600,21600,0
|
|
20250107,144000,133070450,21600,21600,21600,21600,0
|
|
20250107,143900,133070450,21600,21600,21600,21600,0
|
|
20250107,143800,133070450,21600,21600,21600,21600,0
|
|
20250107,143700,133070450,21600,21600,21600,21600,0
|
|
20250107,143600,133070450,21600,21600,21600,21600,1
|
|
20250107,143500,133048850,21500,21500,21500,21500,0
|
|
20250107,143400,133048850,21500,21500,21500,21500,0
|
|
20250107,143300,133048850,21500,21500,21500,21500,0
|
|
20250107,143200,133048850,21500,21500,21500,21500,0
|
|
20250107,143100,133048850,21500,21500,21500,21500,1
|
|
20250107,143000,133027350,21500,21500,21500,21500,0
|
|
20250107,142900,133027350,21500,21500,21500,21500,0
|
|
20250107,142800,133027350,21500,21500,21500,21500,0
|
|
20250107,142700,133027350,21500,21500,21500,21500,0
|
|
20250107,142600,133027350,21500,21500,21500,21500,3
|
|
20250107,142500,132962850,21450,21450,21450,21450,0
|
|
20250107,142400,132962850,21450,21450,21450,21450,0
|
|
20250107,142300,132962850,21450,21500,21500,21450,1000
|
|
20250107,142200,111512250,21450,21450,21450,21450,0
|
|
20250107,142100,111512250,21450,21450,21450,21450,0
|
|
20250107,142000,111512250,21450,21450,21450,21450,0
|
|
20250107,141900,111512250,21450,21450,21450,21450,0
|
|
20250107,141800,111512250,21450,21450,21450,21450,0
|
|
20250107,141700,111512250,21450,21450,21450,21450,0
|
|
20250107,141600,111512250,21450,21450,21450,21450,0
|
|
20250107,141500,111512250,21450,21450,21450,21450,0
|
|
20250107,141400,111512250,21450,21450,21450,21450,0
|
|
20250107,141300,111512250,21450,21450,21450,21450,0
|
|
20250107,141200,111512250,21450,21450,21450,21450,0
|
|
20250107,141100,111512250,21450,21450,21450,21450,0
|
|
20250107,141000,111512250,21450,21450,21450,21450,0
|
|
20250107,140900,111512250,21450,21450,21450,21450,0
|
|
20250107,140800,111512250,21450,21450,21450,21450,0
|
|
20250107,140700,111512250,21450,21450,21450,21450,0
|
|
20250107,140600,111512250,21450,21450,21450,21450,0
|
|
20250107,140500,111512250,21450,21450,21450,21450,0
|
|
20250107,140400,111512250,21450,21450,21450,21450,0
|
|
20250107,140300,111512250,21450,21450,21450,21450,0
|
|
20250107,140200,111512250,21450,21450,21450,21450,0
|
|
20250107,140100,111512250,21450,21450,21450,21450,0
|
|
20250107,140000,111512250,21450,21450,21450,21450,0
|
|
20250107,135900,111512250,21450,21450,21450,21450,0
|
|
20250107,135800,111512250,21450,21450,21450,21450,0
|
|
20250107,135700,111512250,21450,21450,21450,21450,0
|
|
20250107,135600,111512250,21450,21450,21450,21450,0
|
|
20250107,135500,111512250,21450,21450,21450,21450,0
|
|
20250107,135400,111512250,21450,21450,21450,21450,0
|
|
20250107,135300,111512250,21450,21450,21450,21450,0
|
|
20250107,135200,111512250,21450,21450,21450,21450,0
|
|
20250107,135100,111512250,21450,21450,21450,21450,0
|
|
20250107,135000,111512250,21450,21450,21450,21450,0
|
|
20250107,134900,111512250,21450,21450,21450,21450,0
|
|
20250107,134800,111512250,21450,21450,21450,21450,0
|
|
20250107,134700,111512250,21450,21450,21450,21450,0
|
|
20250107,134600,111512250,21450,21450,21450,21450,0
|
|
20250107,134500,111512250,21450,21450,21450,21450,0
|
|
20250107,134400,111512250,21450,21450,21450,21450,0
|
|
20250107,134300,111512250,21450,21450,21450,21450,0
|
|
20250107,134200,111512250,21450,21450,21450,21450,0
|
|
20250107,134100,111512250,21450,21450,21450,21450,0
|
|
20250107,134000,111512250,21450,21450,21450,21450,0
|
|
20250107,133900,111512250,21450,21450,21450,21450,194
|
|
20250107,133800,107350950,21450,21500,21500,21450,315
|
|
20250107,133700,100593900,21450,21450,21450,21450,0
|
|
20250107,133600,100593900,21450,21450,21450,21450,0
|
|
20250107,133500,100593900,21450,21500,21500,21450,18
|
|
20250107,133400,100207500,21450,21450,21450,21450,0
|
|
20250107,133300,100207500,21450,21450,21450,21450,0
|
|
20250107,133200,100207500,21450,21500,21500,21450,21
|
|
20250107,133100,99756800,21650,21650,21650,21650,0
|
|
20250107,133000,99756800,21650,21650,21650,21650,0
|
|
20250107,132900,99756800,21650,21650,21650,21650,0
|
|
20250107,132800,99756800,21650,21650,21650,21650,0
|
|
20250107,132700,99756800,21650,21650,21650,21650,0
|
|
20250107,132600,99756800,21650,21650,21650,21650,3
|
|
20250107,132500,99691850,21500,21550,21550,21500,490
|
|
20250107,132400,89155800,21500,21550,21550,21500,500
|
|
20250107,132300,78395750,21550,21550,21550,21550,0
|
|
20250107,132200,78395750,21550,21550,21550,21550,0
|
|
20250107,132100,78395750,21550,21550,21550,21550,0
|
|
20250107,132000,78395750,21550,21550,21550,21550,1
|
|
20250107,131900,78374200,21550,21550,21550,21550,2
|
|
20250107,131800,78331100,21550,21550,21550,21550,34
|
|
20250107,131700,77598400,21550,21550,21550,21550,4
|
|
20250107,131600,77512200,21550,21550,21550,21550,3
|
|
20250107,131500,77447550,21550,21550,21550,21550,4
|
|
20250107,131400,77361350,21550,21550,21550,21550,3
|
|
20250107,131300,77296700,21550,21550,21550,21550,14
|
|
20250107,131200,76995000,21550,21600,21600,21550,3
|
|
20250107,131100,76930300,21600,21600,21600,21600,4
|
|
20250107,131000,76843900,21600,21600,21600,21600,2
|
|
20250107,130900,76800700,21600,21600,21600,21600,8
|
|
20250107,130800,76627900,21650,21650,21650,21650,1
|
|
20250107,130700,76606250,21600,21600,21600,21600,19
|
|
20250107,130600,76195850,21650,21650,21650,21650,1
|
|
20250107,130500,76174200,21650,21650,21650,21650,0
|
|
20250107,130400,76174200,21650,21600,21650,21600,22
|
|
20250107,130300,75698900,21600,21600,21600,21600,0
|
|
20250107,130200,75698900,21600,21600,21600,21600,0
|
|
20250107,130100,75698900,21600,21600,21600,21600,0
|
|
20250107,130000,75698900,21600,21600,21600,21600,1
|
|
20250107,125900,75677300,21700,21700,21700,21700,0
|
|
20250107,125800,75677300,21700,21700,21700,21700,0
|
|
20250107,125700,75677300,21700,21700,21700,21700,0
|
|
20250107,125600,75677300,21700,21700,21700,21700,0
|
|
20250107,125500,75677300,21700,21700,21700,21700,0
|
|
20250107,125400,75677300,21700,21700,21700,21700,0
|
|
20250107,125300,75677300,21700,21700,21700,21700,0
|
|
20250107,125200,75677300,21700,21700,21700,21700,0
|
|
20250107,125100,75677300,21700,21700,21700,21700,0
|
|
20250107,125000,75677300,21700,21700,21700,21700,0
|
|
20250107,124900,75677300,21700,21700,21700,21700,0
|
|
20250107,124800,75677300,21700,21700,21700,21700,0
|
|
20250107,124700,75677300,21700,21700,21700,21700,0
|
|
20250107,124600,75677300,21700,21700,21700,21700,0
|
|
20250107,124500,75677300,21700,21700,21700,21700,0
|
|
20250107,124400,75677300,21700,21700,21700,21700,0
|
|
20250107,124300,75677300,21700,21700,21700,21700,0
|
|
20250107,124200,75677300,21700,21700,21700,21700,0
|
|
20250107,124100,75677300,21700,21700,21700,21700,0
|
|
20250107,124000,75677300,21700,21700,21700,21700,0
|
|
20250107,123900,75677300,21700,21700,21700,21700,0
|
|
20250107,123800,75677300,21700,21700,21700,21700,0
|
|
20250107,123700,75677300,21700,21700,21700,21700,0
|
|
20250107,123600,75677300,21700,21700,21700,21700,0
|
|
20250107,123500,75677300,21700,21700,21700,21700,0
|
|
20250107,123400,75677300,21700,21700,21700,21700,0
|
|
20250107,123300,75677300,21700,21700,21700,21700,8
|
|
20250107,123200,75503700,21600,21700,21700,21600,93
|
|
20250107,123100,73494800,21700,21700,21700,21700,0
|
|
20250107,123000,73494800,21700,21700,21700,21700,0
|
|
20250107,122900,73494800,21700,21700,21700,21700,0
|
|
20250107,122800,73494800,21700,21700,21700,21700,0
|
|
20250107,122700,73494800,21700,21700,21700,21700,0
|
|
20250107,122600,73494800,21700,21700,21700,21700,1
|
|
20250107,122500,73473100,21600,21600,21600,21600,0
|
|
20250107,122400,73473100,21600,21600,21600,21600,8
|
|
20250107,122300,73300300,21650,21650,21650,21650,0
|
|
20250107,122200,73300300,21650,21650,21650,21650,0
|
|
20250107,122100,73300300,21650,21650,21650,21650,0
|
|
20250107,122000,73300300,21650,21650,21650,21650,4
|
|
20250107,121900,73213700,21650,21650,21650,21650,1
|
|
20250107,121800,73192050,21650,21650,21650,21650,0
|
|
20250107,121700,73192050,21650,21650,21650,21650,0
|
|
20250107,121600,73192050,21650,21650,21650,21650,0
|
|
20250107,121500,73192050,21650,21650,21650,21650,0
|
|
20250107,121400,73192050,21650,21650,21650,21650,50
|
|
20250107,121300,72109550,21650,21650,21650,21650,0
|
|
20250107,121200,72109550,21650,21650,21650,21650,0
|
|
20250107,121100,72109550,21650,21650,21650,21650,0
|
|
20250107,121000,72109550,21650,21650,21650,21650,0
|
|
20250107,120900,72109550,21650,21650,21650,21650,0
|
|
20250107,120800,72109550,21650,21650,21650,21650,0
|
|
20250107,120700,72109550,21650,21650,21650,21650,0
|
|
20250107,120600,72109550,21650,21650,21650,21650,0
|
|
20250107,120500,72109550,21650,21650,21650,21650,0
|
|
20250107,120400,72109550,21650,21650,21650,21650,0
|
|
20250107,120300,72109550,21650,21650,21650,21650,0
|
|
20250107,120200,72109550,21650,21650,21650,21650,0
|
|
20250107,120100,72109550,21650,21650,21650,21650,0
|
|
20250107,120000,72109550,21650,21700,21700,21650,220
|
|
20250107,115900,67346300,21700,21700,21700,21700,0
|
|
20250107,115800,67346300,21700,21700,21700,21700,0
|
|
20250107,115700,67346300,21700,21700,21700,21700,1
|
|
20250107,115600,67324600,21700,21700,21700,21700,141
|
|
20250107,115500,64264900,21750,21750,21750,21750,0
|
|
20250107,115400,64264900,21750,21750,21750,21750,0
|
|
20250107,115300,64264900,21750,21750,21750,21750,5
|
|
20250107,115200,64156150,21700,21700,21700,21700,67
|
|
20250107,115100,62702250,21700,21700,21700,21700,10
|
|
20250107,115000,62485250,21700,21700,21700,21700,0
|
|
20250107,114900,62485250,21700,21700,21700,21700,0
|
|
20250107,114800,62485250,21700,21700,21700,21700,193
|
|
20250107,114700,58297150,21700,21700,21700,21700,0
|
|
20250107,114600,58297150,21700,21700,21700,21700,0
|
|
20250107,114500,58297150,21700,21700,21700,21700,0
|
|
20250107,114400,58297150,21700,21700,21700,21700,0
|
|
20250107,114300,58297150,21700,21700,21700,21700,0
|
|
20250107,114200,58297150,21700,21700,21700,21700,0
|
|
20250107,114100,58297150,21700,21700,21700,21700,0
|
|
20250107,114000,58297150,21700,21700,21700,21700,0
|
|
20250107,113900,58297150,21700,21700,21700,21700,0
|
|
20250107,113800,58297150,21700,21700,21700,21700,26
|
|
20250107,113700,57732950,21700,21700,21700,21700,2
|
|
20250107,113600,57689550,21700,21700,21700,21700,0
|
|
20250107,113500,57689550,21700,21700,21700,21700,12
|
|
20250107,113400,57429150,21700,21700,21700,21700,0
|
|
20250107,113300,57429150,21700,21700,21700,21700,0
|
|
20250107,113200,57429150,21700,21700,21700,21700,0
|
|
20250107,113100,57429150,21700,21700,21700,21700,0
|
|
20250107,113000,57429150,21700,21700,21700,21700,0
|
|
20250107,112900,57429150,21700,21700,21700,21700,0
|
|
20250107,112800,57429150,21700,21700,21700,21700,0
|
|
20250107,112700,57429150,21700,21700,21700,21700,0
|
|
20250107,112600,57429150,21700,21700,21700,21700,11
|
|
20250107,112500,57190450,21700,21700,21700,21700,0
|
|
20250107,112400,57190450,21700,21700,21700,21700,0
|
|
20250107,112300,57190450,21700,21700,21700,21700,0
|
|
20250107,112200,57190450,21700,21700,21700,21700,0
|
|
20250107,112100,57190450,21700,21700,21700,21700,0
|
|
20250107,112000,57190450,21700,21700,21700,21700,0
|
|
20250107,111900,57190450,21700,21700,21700,21700,0
|
|
20250107,111800,57190450,21700,21700,21700,21700,0
|
|
20250107,111700,57190450,21700,21700,21700,21700,0
|
|
20250107,111600,57190450,21700,21700,21700,21700,0
|
|
20250107,111500,57190450,21700,21700,21700,21700,0
|
|
20250107,111400,57190450,21700,21700,21700,21700,0
|
|
20250107,111300,57190450,21700,21700,21700,21700,0
|
|
20250107,111200,57190450,21700,21700,21700,21700,0
|
|
20250107,111100,57190450,21700,21700,21700,21700,0
|
|
20250107,111000,57190450,21700,21700,21700,21700,0
|
|
20250107,110900,57190450,21700,21700,21700,21700,0
|
|
20250107,110800,57190450,21700,21700,21700,21700,111
|
|
20250107,110700,54781750,21800,21750,21800,21750,2
|
|
20250107,110600,54738200,21650,21650,21650,21650,0
|
|
20250107,110500,54738200,21650,21650,21650,21650,0
|
|
20250107,110400,54738200,21650,21650,21650,21650,1
|
|
20250107,110300,54716550,21650,21650,21650,21650,0
|
|
20250107,110200,54716550,21650,21650,21650,21650,1
|
|
20250107,110100,54694900,21750,21750,21750,21750,0
|
|
20250107,110000,54694900,21750,21750,21750,21750,0
|
|
20250107,105900,54694900,21750,21750,21750,21750,182
|
|
20250107,105800,50736400,21750,21750,21750,21750,5
|
|
20250107,105700,50627650,21600,21600,21600,21600,6
|
|
20250107,105600,50498050,21600,21600,21600,21600,6
|
|
20250107,105500,50368450,21600,21600,21600,21600,0
|
|
20250107,105400,50368450,21600,21600,21600,21600,5
|
|
20250107,105300,50260450,21600,21600,21600,21600,0
|
|
20250107,105200,50260450,21600,21600,21600,21600,0
|
|
20250107,105100,50260450,21600,21600,21600,21600,0
|
|
20250107,105000,50260450,21600,21600,21600,21600,0
|
|
20250107,104900,50260450,21600,21600,21600,21600,0
|
|
20250107,104800,50260450,21600,21600,21600,21600,0
|
|
20250107,104700,50260450,21600,21600,21600,21600,0
|
|
20250107,104600,50260450,21600,21600,21600,21600,0
|
|
20250107,104500,50260450,21600,21600,21600,21600,0
|
|
20250107,104400,50260450,21600,21550,21600,21550,6
|
|
20250107,104300,50131100,21600,21600,21600,21600,0
|
|
20250107,104200,50131100,21600,21600,21600,21600,0
|
|
20250107,104100,50131100,21600,21600,21600,21600,0
|
|
20250107,104000,50131100,21600,21600,21600,21600,1
|
|
20250107,103900,50109500,21700,21700,21700,21700,0
|
|
20250107,103800,50109500,21700,21700,21700,21700,1
|
|
20250107,103700,50087800,21600,21600,21600,21600,0
|
|
20250107,103600,50087800,21600,21600,21600,21600,0
|
|
20250107,103500,50087800,21600,21600,21600,21600,0
|
|
20250107,103400,50087800,21600,21600,21600,21600,0
|
|
20250107,103300,50087800,21600,21600,21600,21600,10
|
|
20250107,103200,49871800,21600,21600,21600,21600,0
|
|
20250107,103100,49871800,21600,21600,21600,21600,0
|
|
20250107,103000,49871800,21600,21600,21600,21600,0
|
|
20250107,102900,49871800,21600,21600,21600,21600,0
|
|
20250107,102800,49871800,21600,21600,21600,21600,1
|
|
20250107,102700,49850200,21550,21550,21550,21550,0
|
|
20250107,102600,49850200,21550,21550,21550,21550,0
|
|
20250107,102500,49850200,21550,21550,21550,21550,0
|
|
20250107,102400,49850200,21550,21550,21550,21550,148
|
|
20250107,102300,46660800,21550,21550,21550,21550,15
|
|
20250107,102200,46337550,21550,21550,21550,21550,115
|
|
20250107,102100,43859300,21550,21550,21550,21550,2
|
|
20250107,102000,43816200,21500,21500,21500,21500,8
|
|
20250107,101900,43644200,21550,21550,21550,21550,0
|
|
20250107,101800,43644200,21550,21550,21550,21550,0
|
|
20250107,101700,43644200,21550,21550,21550,21550,0
|
|
20250107,101600,43644200,21550,21550,21550,21550,42
|
|
20250107,101500,42739100,21550,21550,21550,21550,0
|
|
20250107,101400,42739100,21550,21500,21550,21500,122
|
|
20250107,101300,40115550,21550,21550,21550,21550,0
|
|
20250107,101200,40115550,21550,21550,21550,21550,2
|
|
20250107,101100,40072450,21600,21600,21600,21600,0
|
|
20250107,101000,40072450,21600,21600,21600,21600,0
|
|
20250107,100900,40072450,21600,21600,21600,21600,0
|
|
20250107,100800,40072450,21600,21600,21600,21600,0
|
|
20250107,100700,40072450,21600,21600,21600,21600,0
|
|
20250107,100600,40072450,21600,21600,21600,21600,0
|
|
20250107,100500,40072450,21600,21600,21600,21600,0
|
|
20250107,100400,40072450,21600,21600,21600,21600,2
|
|
20250107,100300,40029250,21500,21500,21500,21500,114
|
|
20250107,100200,37578250,21500,21500,21500,21500,0
|
|
20250107,100100,37578250,21500,21500,21500,21500,0
|
|
20250107,100000,37578250,21500,21500,21500,21500,1
|
|
20250107,095900,37556750,21500,21500,21500,21500,0
|
|
20250107,095800,37556750,21500,21500,21500,21500,57
|
|
20250107,095700,36331250,21500,21700,21700,21500,696
|
|
20250107,095600,21363150,21700,21700,21700,21700,0
|
|
20250107,095500,21363150,21700,21700,21700,21700,0
|
|
20250107,095400,21363150,21700,21700,21700,21700,0
|
|
20250107,095300,21363150,21700,21700,21700,21700,250
|
|
20250107,095200,15938150,21700,21700,21700,21700,0
|
|
20250107,095100,15938150,21700,21700,21700,21700,0
|
|
20250107,095000,15938150,21700,21700,21700,21700,0
|
|
20250107,094900,15938150,21700,21700,21700,21700,0
|
|
20250107,094800,15938150,21700,21700,21700,21700,0
|
|
20250107,094700,15938150,21700,21700,21700,21700,0
|
|
20250107,094600,15938150,21700,21700,21700,21700,0
|
|
20250107,094500,15938150,21700,21700,21700,21700,0
|
|
20250107,094400,15938150,21700,21700,21700,21700,2
|
|
20250107,094300,15894750,21700,21700,21700,21700,0
|
|
20250107,094200,15894750,21700,21700,21700,21700,0
|
|
20250107,094100,15894750,21700,21700,21700,21700,0
|
|
20250107,094000,15894750,21700,21700,21700,21700,0
|
|
20250107,093900,15894750,21700,21700,21700,21700,0
|
|
20250107,093800,15894750,21700,21700,21700,21700,0
|
|
20250107,093700,15894750,21700,21700,21700,21700,0
|
|
20250107,093600,15894750,21700,21700,21700,21700,0
|
|
20250107,093500,15894750,21700,21700,21700,21700,5
|
|
20250107,093400,15786250,21500,21500,21500,21500,0
|
|
20250107,093300,15786250,21500,21500,21500,21500,0
|
|
20250107,093200,15786250,21500,21500,21500,21500,0
|
|
20250107,093100,15786250,21500,21500,21500,21500,8
|
|
20250107,093000,15614250,21550,21550,21550,21550,177
|
|
20250107,092900,11799900,21500,21500,21500,21500,0
|
|
20250107,092800,11799900,21500,21500,21500,21500,0
|
|
20250107,092700,11799900,21500,21500,21500,21500,0
|
|
20250107,092600,11799900,21500,21500,21500,21500,0
|
|
20250107,092500,11799900,21500,21500,21500,21500,0
|
|
20250107,092400,11799900,21500,21500,21500,21500,0
|
|
20250107,092300,11799900,21500,21500,21500,21500,0
|
|
20250107,092200,11799900,21500,21500,21500,21500,0
|
|
20250107,092100,11799900,21500,21500,21500,21500,0
|
|
20250107,092000,11799900,21500,21500,21500,21500,0
|
|
20250107,091900,11799900,21500,21500,21500,21500,0
|
|
20250107,091800,11799900,21500,21500,21500,21500,1
|
|
20250107,091700,11778400,21750,21750,21750,21750,0
|
|
20250107,091600,11778400,21750,21550,21750,21500,307
|
|
20250107,091500,5168850,21600,21600,21600,21600,0
|
|
20250107,091400,5168850,21600,21600,21600,21600,0
|
|
20250107,091300,5168850,21600,21600,21600,21600,0
|
|
20250107,091200,5168850,21600,21600,21600,21600,0
|
|
20250107,091100,5168850,21600,21600,21600,21600,5
|
|
20250107,091000,5060850,21600,21600,21600,21600,122
|
|
20250107,090900,2425650,21750,21750,21750,21750,0
|
|
20250107,090800,2425650,21750,21750,21750,21750,1
|
|
20250107,090700,2403900,21500,21500,21500,21500,0
|
|
20250107,090600,2403900,21500,21500,21500,21500,0
|
|
20250107,090500,2403900,21500,21500,21500,21500,0
|
|
20250107,090400,2403900,21500,21500,21500,21500,0
|
|
20250107,090300,2403900,21500,21500,21500,21500,0
|
|
20250107,090200,2403900,21500,21500,21500,21500,0
|
|
20250107,090100,2403900,21500,21500,21500,21500,4
|
|
20250107,090000,2317900,21750,21700,21750,21650,107
|