525 lines
26 KiB
CSV
525 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184200,6975000,54100,54100,54100,54100,10
|
|
20250102,184100,6975000,54100,54100,54100,54100,0
|
|
20250102,184000,6975000,54100,54100,54100,54100,0
|
|
20250102,183900,6975000,54100,54100,54100,54100,0
|
|
20250102,183800,6975000,54100,54100,54100,54100,0
|
|
20250102,183700,6975000,54100,54100,54100,54100,0
|
|
20250102,183600,6975000,54100,54100,54100,54100,0
|
|
20250102,183500,6975000,54100,54100,54100,54100,0
|
|
20250102,183400,6975000,54100,54100,54100,54100,0
|
|
20250102,183300,6975000,54100,54100,54100,54100,0
|
|
20250102,183200,6975000,54100,54100,54100,54100,0
|
|
20250102,183100,6975000,54100,54100,54100,54100,0
|
|
20250102,183000,6975000,54100,54100,54100,54100,0
|
|
20250102,182900,6975000,54100,54100,54100,54100,0
|
|
20250102,182800,6975000,54100,54100,54100,54100,0
|
|
20250102,182700,6975000,54100,54100,54100,54100,0
|
|
20250102,182600,6975000,54100,54100,54100,54100,0
|
|
20250102,182500,6975000,54100,54100,54100,54100,0
|
|
20250102,182400,6975000,54100,54100,54100,54100,0
|
|
20250102,182300,6975000,54100,54100,54100,54100,0
|
|
20250102,182200,6975000,54100,54100,54100,54100,0
|
|
20250102,182100,6975000,54100,54100,54100,54100,0
|
|
20250102,182000,6975000,54100,54100,54100,54100,0
|
|
20250102,181900,6975000,54100,54100,54100,54100,0
|
|
20250102,181800,6975000,54100,54100,54100,54100,0
|
|
20250102,181700,6975000,54100,54100,54100,54100,0
|
|
20250102,181600,6975000,54100,54100,54100,54100,0
|
|
20250102,181500,6975000,54100,54100,54100,54100,0
|
|
20250102,181400,6975000,54100,54100,54100,54100,0
|
|
20250102,181300,6975000,54100,54100,54100,54100,0
|
|
20250102,181200,6975000,54100,54100,54100,54100,10
|
|
20250102,181100,6975000,54100,54100,54100,54100,0
|
|
20250102,181000,6975000,54100,54100,54100,54100,0
|
|
20250102,180900,6975000,54100,54100,54100,54100,0
|
|
20250102,180800,6975000,54100,54100,54100,54100,0
|
|
20250102,180700,6975000,54100,54100,54100,54100,0
|
|
20250102,180600,6975000,54100,54100,54100,54100,0
|
|
20250102,180500,6975000,54100,54100,54100,54100,0
|
|
20250102,180400,6975000,54100,54100,54100,54100,0
|
|
20250102,180300,6975000,54100,54100,54100,54100,0
|
|
20250102,180200,6975000,54100,54100,54100,54100,0
|
|
20250102,180100,6975000,54100,54100,54100,54100,0
|
|
20250102,180000,6975000,54100,54100,54100,54100,0
|
|
20250102,175900,6975000,54100,54100,54100,54100,0
|
|
20250102,175800,6975000,54100,54100,54100,54100,0
|
|
20250102,175700,6975000,54100,54100,54100,54100,0
|
|
20250102,175600,6975000,54100,54100,54100,54100,0
|
|
20250102,175500,6975000,54100,54100,54100,54100,0
|
|
20250102,175400,6975000,54100,54100,54100,54100,0
|
|
20250102,175300,6975000,54100,54100,54100,54100,0
|
|
20250102,175200,6975000,54100,54100,54100,54100,0
|
|
20250102,175100,6975000,54100,54100,54100,54100,0
|
|
20250102,175000,6975000,54100,54100,54100,54100,0
|
|
20250102,174900,6975000,54100,54100,54100,54100,0
|
|
20250102,174800,6975000,54100,54100,54100,54100,0
|
|
20250102,174700,6975000,54100,54100,54100,54100,0
|
|
20250102,174600,6975000,54100,54100,54100,54100,0
|
|
20250102,174500,6975000,54100,54100,54100,54100,0
|
|
20250102,174400,6975000,54100,54100,54100,54100,0
|
|
20250102,174300,6975000,54100,54100,54100,54100,0
|
|
20250102,174200,6975000,54100,54100,54100,54100,10
|
|
20250102,174100,6975000,54100,54100,54100,54100,0
|
|
20250102,174000,6975000,54100,54100,54100,54100,0
|
|
20250102,173900,6975000,54100,54100,54100,54100,0
|
|
20250102,173800,6975000,54100,54100,54100,54100,0
|
|
20250102,173700,6975000,54100,54100,54100,54100,0
|
|
20250102,173600,6975000,54100,54100,54100,54100,0
|
|
20250102,173500,6975000,54100,54100,54100,54100,0
|
|
20250102,173400,6975000,54100,54100,54100,54100,0
|
|
20250102,173300,6975000,54100,54100,54100,54100,0
|
|
20250102,173200,6975000,54100,54100,54100,54100,0
|
|
20250102,173100,6975000,54100,54100,54100,54100,0
|
|
20250102,173000,6975000,54100,54100,54100,54100,0
|
|
20250102,172900,6975000,54100,54100,54100,54100,0
|
|
20250102,172800,6975000,54100,54100,54100,54100,0
|
|
20250102,172700,6975000,54100,54100,54100,54100,0
|
|
20250102,172600,6975000,54100,54100,54100,54100,0
|
|
20250102,172500,6975000,54100,54100,54100,54100,0
|
|
20250102,172400,6975000,54100,54100,54100,54100,0
|
|
20250102,172300,6975000,54100,54100,54100,54100,0
|
|
20250102,172200,6975000,54100,54100,54100,54100,0
|
|
20250102,172100,6975000,54100,54100,54100,54100,0
|
|
20250102,172000,6975000,54100,54100,54100,54100,0
|
|
20250102,171900,6975000,54100,54100,54100,54100,0
|
|
20250102,171800,6975000,54100,54100,54100,54100,0
|
|
20250102,171700,6975000,54100,54100,54100,54100,0
|
|
20250102,171600,6975000,54100,54100,54100,54100,0
|
|
20250102,171500,6975000,54100,54100,54100,54100,0
|
|
20250102,171400,6975000,54100,54100,54100,54100,0
|
|
20250102,171300,6975000,54100,54100,54100,54100,0
|
|
20250102,171200,6975000,54100,54100,54100,54100,10
|
|
20250102,171100,6975000,54100,54100,54100,54100,0
|
|
20250102,171000,6975000,54100,54100,54100,54100,0
|
|
20250102,170900,6975000,54100,54100,54100,54100,0
|
|
20250102,170800,6975000,54100,54100,54100,54100,0
|
|
20250102,170700,6975000,54100,54100,54100,54100,0
|
|
20250102,170600,6975000,54100,54100,54100,54100,0
|
|
20250102,170500,6975000,54100,54100,54100,54100,0
|
|
20250102,170400,6975000,54100,54100,54100,54100,0
|
|
20250102,170300,6975000,54100,54100,54100,54100,0
|
|
20250102,170200,6975000,54100,54100,54100,54100,0
|
|
20250102,170100,6975000,54100,54100,54100,54100,0
|
|
20250102,170000,6975000,54100,54100,54100,54100,0
|
|
20250102,165900,6975000,54100,54100,54100,54100,0
|
|
20250102,165800,6975000,54100,54100,54100,54100,0
|
|
20250102,165700,6975000,54100,54100,54100,54100,0
|
|
20250102,165600,6975000,54100,54100,54100,54100,0
|
|
20250102,165500,6975000,54100,54100,54100,54100,0
|
|
20250102,165400,6975000,54100,54100,54100,54100,0
|
|
20250102,165300,6975000,54100,54100,54100,54100,0
|
|
20250102,165200,6975000,54100,54100,54100,54100,0
|
|
20250102,165100,6975000,54100,54100,54100,54100,0
|
|
20250102,165000,6975000,54100,54100,54100,54100,0
|
|
20250102,164900,6975000,54100,54100,54100,54100,0
|
|
20250102,164800,6975000,54100,54100,54100,54100,0
|
|
20250102,164700,6975000,54100,54100,54100,54100,0
|
|
20250102,164600,6975000,54100,54100,54100,54100,0
|
|
20250102,164500,6975000,54100,54100,54100,54100,0
|
|
20250102,164400,6975000,54100,54100,54100,54100,0
|
|
20250102,164300,6975000,54100,54100,54100,54100,0
|
|
20250102,164200,6975000,54100,54100,54100,54100,10
|
|
20250102,164100,6975000,54100,54100,54100,54100,0
|
|
20250102,164000,6975000,54100,54100,54100,54100,0
|
|
20250102,163900,6975000,54100,54100,54100,54100,0
|
|
20250102,163800,6975000,54100,54100,54100,54100,0
|
|
20250102,163700,6975000,54100,54100,54100,54100,0
|
|
20250102,163600,6975000,54100,54100,54100,54100,0
|
|
20250102,163500,6975000,54100,54100,54100,54100,0
|
|
20250102,163400,6975000,54100,54100,54100,54100,0
|
|
20250102,163300,6975000,54100,54100,54100,54100,0
|
|
20250102,163200,6975000,54100,54100,54100,54100,0
|
|
20250102,163100,6975000,54100,54100,54100,54100,0
|
|
20250102,163000,6975000,54100,54100,54100,54100,0
|
|
20250102,162900,6975000,54100,54100,54100,54100,0
|
|
20250102,162800,6975000,54100,54100,54100,54100,0
|
|
20250102,162700,6975000,54100,54100,54100,54100,0
|
|
20250102,162600,6975000,54100,54100,54100,54100,0
|
|
20250102,162500,6975000,54100,54100,54100,54100,0
|
|
20250102,162400,6975000,54100,54100,54100,54100,0
|
|
20250102,162300,6975000,54100,54100,54100,54100,0
|
|
20250102,162200,6975000,54100,54100,54100,54100,0
|
|
20250102,162100,6975000,54100,54100,54100,54100,0
|
|
20250102,162000,6975000,54100,54100,54100,54100,0
|
|
20250102,161900,6975000,54100,54100,54100,54100,0
|
|
20250102,161800,6975000,54100,54100,54100,54100,0
|
|
20250102,161700,6975000,54100,54100,54100,54100,0
|
|
20250102,161600,6975000,54100,54100,54100,54100,0
|
|
20250102,161500,6975000,54100,54100,54100,54100,0
|
|
20250102,161400,6975000,54100,54100,54100,54100,0
|
|
20250102,161300,6975000,54100,54100,54100,54100,0
|
|
20250102,161200,6975000,54100,54100,54100,54100,10
|
|
20250102,161100,6975000,54100,54100,54100,54100,0
|
|
20250102,161000,6975000,54100,54100,54100,54100,0
|
|
20250102,160900,6975000,54100,54100,54100,54100,0
|
|
20250102,160800,6975000,54100,54100,54100,54100,0
|
|
20250102,160700,6975000,54100,54100,54100,54100,0
|
|
20250102,160600,6975000,54100,54100,54100,54100,0
|
|
20250102,160500,6975000,54100,54100,54100,54100,0
|
|
20250102,160400,6975000,54100,54100,54100,54100,0
|
|
20250102,160300,6975000,54100,54100,54100,54100,0
|
|
20250102,160200,6975000,54100,54100,54100,54100,0
|
|
20250102,160100,6975000,54100,54100,54100,54100,0
|
|
20250102,160000,6975000,54100,54100,54100,54100,0
|
|
20250102,155900,6975000,54100,54100,54100,54100,0
|
|
20250102,155800,6975000,54100,54100,54100,54100,0
|
|
20250102,155700,6975000,54100,54100,54100,54100,0
|
|
20250102,155600,6975000,54100,54100,54100,54100,0
|
|
20250102,155500,6975000,54100,54100,54100,54100,0
|
|
20250102,155400,6975000,54100,54100,54100,54100,0
|
|
20250102,155300,6975000,54100,54100,54100,54100,0
|
|
20250102,155200,6975000,54100,54100,54100,54100,0
|
|
20250102,155100,6975000,54100,54100,54100,54100,0
|
|
20250102,155000,6975000,54100,54100,54100,54100,0
|
|
20250102,154900,6975000,54100,54100,54100,54100,0
|
|
20250102,154800,6975000,54100,54100,54100,54100,0
|
|
20250102,154700,6975000,54100,54100,54100,54100,0
|
|
20250102,154600,6975000,54100,54100,54100,54100,0
|
|
20250102,154500,6975000,54100,54100,54100,54100,0
|
|
20250102,154400,6975000,54100,54100,54100,54100,0
|
|
20250102,154300,6975000,54100,54100,54100,54100,0
|
|
20250102,154200,6975000,54100,54100,54100,54100,10
|
|
20250102,154100,6975000,54100,54100,54100,54100,0
|
|
20250102,154000,6975000,54100,54100,54100,54100,0
|
|
20250102,153900,6975000,54100,54100,54100,54100,0
|
|
20250102,153800,6975000,54100,54100,54100,54100,0
|
|
20250102,153700,6975000,54100,54100,54100,54100,0
|
|
20250102,153600,6975000,54100,54100,54100,54100,0
|
|
20250102,153500,6975000,54100,54100,54100,54100,0
|
|
20250102,153400,6975000,54100,54100,54100,54100,0
|
|
20250102,153300,6975000,54100,54100,54100,54100,0
|
|
20250102,153200,6975000,54100,54100,54100,54100,0
|
|
20250102,153100,6975000,54100,54100,54100,54100,0
|
|
20250102,153000,6975000,54100,54100,54100,54100,10
|
|
20250102,152900,6434000,54100,54100,54100,54100,0
|
|
20250102,152800,6434000,54100,54100,54100,54100,0
|
|
20250102,152700,6434000,54100,54100,54100,54100,0
|
|
20250102,152600,6434000,54100,54100,54100,54100,0
|
|
20250102,152500,6434000,54100,54100,54100,54100,0
|
|
20250102,152400,6434000,54100,54100,54100,54100,0
|
|
20250102,152300,6434000,54100,54100,54100,54100,0
|
|
20250102,152200,6434000,54100,54100,54100,54100,0
|
|
20250102,152100,6434000,54100,54100,54100,54100,0
|
|
20250102,152000,6434000,54100,54100,54100,54100,0
|
|
20250102,151900,6434000,54100,54100,54100,54100,55
|
|
20250102,151800,3458500,53900,53900,53900,53900,8
|
|
20250102,151700,3027300,53800,53800,53800,53800,0
|
|
20250102,151600,3027300,53800,53800,53800,53800,0
|
|
20250102,151500,3027300,53800,53800,53800,53800,0
|
|
20250102,151400,3027300,53800,53800,53800,53800,0
|
|
20250102,151300,3027300,53800,53800,53800,53800,0
|
|
20250102,151200,3027300,53800,53800,53800,53800,0
|
|
20250102,151100,3027300,53800,53800,53800,53800,0
|
|
20250102,151000,3027300,53800,53800,53800,53800,1
|
|
20250102,150900,2973500,53800,53800,53800,53800,0
|
|
20250102,150800,2973500,53800,53800,53800,53800,0
|
|
20250102,150700,2973500,53800,53800,53800,53800,1
|
|
20250102,150600,2919700,54000,54000,54000,54000,0
|
|
20250102,150500,2919700,54000,54000,54000,54000,0
|
|
20250102,150400,2919700,54000,54000,54000,54000,0
|
|
20250102,150300,2919700,54000,54000,54000,54000,0
|
|
20250102,150200,2919700,54000,54000,54000,54000,0
|
|
20250102,150100,2919700,54000,54000,54000,54000,0
|
|
20250102,150000,2919700,54000,54000,54000,54000,0
|
|
20250102,145900,2919700,54000,54000,54000,54000,0
|
|
20250102,145800,2919700,54000,54000,54000,54000,0
|
|
20250102,145700,2919700,54000,54000,54000,54000,0
|
|
20250102,145600,2919700,54000,54000,54000,54000,0
|
|
20250102,145500,2919700,54000,54000,54000,54000,0
|
|
20250102,145400,2919700,54000,54000,54000,54000,0
|
|
20250102,145300,2919700,54000,54000,54000,54000,0
|
|
20250102,145200,2919700,54000,54000,54000,54000,0
|
|
20250102,145100,2919700,54000,54000,54000,54000,0
|
|
20250102,145000,2919700,54000,54000,54000,54000,0
|
|
20250102,144900,2919700,54000,54000,54000,54000,0
|
|
20250102,144800,2919700,54000,54000,54000,54000,0
|
|
20250102,144700,2919700,54000,54000,54000,54000,0
|
|
20250102,144600,2919700,54000,54000,54000,54000,0
|
|
20250102,144500,2919700,54000,54000,54000,54000,0
|
|
20250102,144400,2919700,54000,54000,54000,54000,0
|
|
20250102,144300,2919700,54000,54000,54000,54000,0
|
|
20250102,144200,2919700,54000,54000,54000,54000,0
|
|
20250102,144100,2919700,54000,54000,54000,54000,0
|
|
20250102,144000,2919700,54000,54000,54000,54000,0
|
|
20250102,143900,2919700,54000,54000,54000,54000,0
|
|
20250102,143800,2919700,54000,54000,54000,54000,0
|
|
20250102,143700,2919700,54000,54000,54000,54000,0
|
|
20250102,143600,2919700,54000,54000,54000,54000,0
|
|
20250102,143500,2919700,54000,54000,54000,54000,0
|
|
20250102,143400,2919700,54000,54000,54000,54000,0
|
|
20250102,143300,2919700,54000,54000,54000,54000,0
|
|
20250102,143200,2919700,54000,54000,54000,54000,0
|
|
20250102,143100,2919700,54000,54000,54000,54000,0
|
|
20250102,143000,2919700,54000,54000,54000,54000,0
|
|
20250102,142900,2919700,54000,54000,54000,54000,0
|
|
20250102,142800,2919700,54000,54000,54000,54000,0
|
|
20250102,142700,2919700,54000,54000,54000,54000,0
|
|
20250102,142600,2919700,54000,53900,54000,53900,2
|
|
20250102,142500,2811800,53900,53900,53900,53900,0
|
|
20250102,142400,2811800,53900,53900,53900,53900,0
|
|
20250102,142300,2811800,53900,53900,53900,53900,0
|
|
20250102,142200,2811800,53900,53900,53900,53900,0
|
|
20250102,142100,2811800,53900,53900,53900,53900,0
|
|
20250102,142000,2811800,53900,53900,53900,53900,0
|
|
20250102,141900,2811800,53900,53900,53900,53900,0
|
|
20250102,141800,2811800,53900,53900,53900,53900,0
|
|
20250102,141700,2811800,53900,53900,53900,53900,0
|
|
20250102,141600,2811800,53900,53900,53900,53900,0
|
|
20250102,141500,2811800,53900,53900,53900,53900,0
|
|
20250102,141400,2811800,53900,53900,53900,53900,0
|
|
20250102,141300,2811800,53900,53900,53900,53900,0
|
|
20250102,141200,2811800,53900,53900,53900,53900,0
|
|
20250102,141100,2811800,53900,53900,53900,53900,0
|
|
20250102,141000,2811800,53900,53900,53900,53900,0
|
|
20250102,140900,2811800,53900,53900,53900,53900,0
|
|
20250102,140800,2811800,53900,53900,53900,53900,0
|
|
20250102,140700,2811800,53900,53900,53900,53900,0
|
|
20250102,140600,2811800,53900,53900,53900,53900,0
|
|
20250102,140500,2811800,53900,53900,53900,53900,0
|
|
20250102,140400,2811800,53900,53900,53900,53900,0
|
|
20250102,140300,2811800,53900,53900,53900,53900,0
|
|
20250102,140200,2811800,53900,53900,53900,53900,0
|
|
20250102,140100,2811800,53900,53900,53900,53900,0
|
|
20250102,140000,2811800,53900,53900,53900,53900,0
|
|
20250102,135900,2811800,53900,53900,53900,53900,0
|
|
20250102,135800,2811800,53900,53900,53900,53900,0
|
|
20250102,135700,2811800,53900,53900,53900,53900,0
|
|
20250102,135600,2811800,53900,53900,53900,53900,0
|
|
20250102,135500,2811800,53900,53900,53900,53900,0
|
|
20250102,135400,2811800,53900,53900,53900,53900,0
|
|
20250102,135300,2811800,53900,53900,53900,53900,0
|
|
20250102,135200,2811800,53900,53900,53900,53900,0
|
|
20250102,135100,2811800,53900,53900,53900,53900,0
|
|
20250102,135000,2811800,53900,53900,53900,53900,0
|
|
20250102,134900,2811800,53900,53900,53900,53900,0
|
|
20250102,134800,2811800,53900,53900,53900,53900,0
|
|
20250102,134700,2811800,53900,53900,53900,53900,0
|
|
20250102,134600,2811800,53900,53900,53900,53900,1
|
|
20250102,134500,2757900,54000,54000,54000,54000,0
|
|
20250102,134400,2757900,54000,54000,54000,54000,0
|
|
20250102,134300,2757900,54000,54000,54000,54000,0
|
|
20250102,134200,2757900,54000,54000,54000,54000,0
|
|
20250102,134100,2757900,54000,54000,54000,54000,0
|
|
20250102,134000,2757900,54000,54000,54000,54000,0
|
|
20250102,133900,2757900,54000,54000,54000,54000,0
|
|
20250102,133800,2757900,54000,54000,54000,54000,0
|
|
20250102,133700,2757900,54000,54000,54000,54000,0
|
|
20250102,133600,2757900,54000,54000,54000,54000,0
|
|
20250102,133500,2757900,54000,54000,54000,54000,0
|
|
20250102,133400,2757900,54000,54000,54000,54000,0
|
|
20250102,133300,2757900,54000,54000,54000,54000,0
|
|
20250102,133200,2757900,54000,54000,54000,54000,0
|
|
20250102,133100,2757900,54000,54000,54000,54000,0
|
|
20250102,133000,2757900,54000,54000,54000,54000,0
|
|
20250102,132900,2757900,54000,54000,54000,54000,0
|
|
20250102,132800,2757900,54000,54000,54000,54000,0
|
|
20250102,132700,2757900,54000,54000,54000,54000,0
|
|
20250102,132600,2757900,54000,54000,54000,54000,0
|
|
20250102,132500,2757900,54000,54000,54000,54000,0
|
|
20250102,132400,2757900,54000,54000,54000,54000,0
|
|
20250102,132300,2757900,54000,54000,54000,54000,0
|
|
20250102,132200,2757900,54000,54000,54000,54000,0
|
|
20250102,132100,2757900,54000,54000,54000,54000,0
|
|
20250102,132000,2757900,54000,54000,54000,54000,0
|
|
20250102,131900,2757900,54000,54000,54000,54000,0
|
|
20250102,131800,2757900,54000,54000,54000,54000,0
|
|
20250102,131700,2757900,54000,54000,54000,54000,0
|
|
20250102,131600,2757900,54000,54000,54000,54000,0
|
|
20250102,131500,2757900,54000,54000,54000,54000,0
|
|
20250102,131400,2757900,54000,54000,54000,54000,0
|
|
20250102,131300,2757900,54000,54000,54000,54000,0
|
|
20250102,131200,2757900,54000,54000,54000,54000,0
|
|
20250102,131100,2757900,54000,54000,54000,54000,0
|
|
20250102,131000,2757900,54000,54000,54000,54000,0
|
|
20250102,130900,2757900,54000,54000,54000,54000,0
|
|
20250102,130800,2757900,54000,54000,54000,54000,0
|
|
20250102,130700,2757900,54000,54000,54000,54000,0
|
|
20250102,130600,2757900,54000,54000,54000,54000,0
|
|
20250102,130500,2757900,54000,54000,54000,54000,0
|
|
20250102,130400,2757900,54000,54000,54000,54000,0
|
|
20250102,130300,2757900,54000,54000,54000,54000,0
|
|
20250102,130200,2757900,54000,54000,54000,54000,0
|
|
20250102,130100,2757900,54000,54000,54000,54000,0
|
|
20250102,130000,2757900,54000,54000,54000,54000,0
|
|
20250102,125900,2757900,54000,54000,54000,54000,0
|
|
20250102,125800,2757900,54000,54000,54000,54000,0
|
|
20250102,125700,2757900,54000,54000,54000,54000,0
|
|
20250102,125600,2757900,54000,54000,54000,54000,0
|
|
20250102,125500,2757900,54000,54000,54000,54000,0
|
|
20250102,125400,2757900,54000,54000,54000,54000,0
|
|
20250102,125300,2757900,54000,54000,54000,54000,0
|
|
20250102,125200,2757900,54000,54000,54000,54000,0
|
|
20250102,125100,2757900,54000,54000,54000,54000,0
|
|
20250102,125000,2757900,54000,54000,54000,54000,0
|
|
20250102,124900,2757900,54000,54000,54000,54000,0
|
|
20250102,124800,2757900,54000,54000,54000,54000,0
|
|
20250102,124700,2757900,54000,54000,54000,54000,0
|
|
20250102,124600,2757900,54000,54000,54000,54000,0
|
|
20250102,124500,2757900,54000,54000,54000,54000,0
|
|
20250102,124400,2757900,54000,54000,54000,54000,0
|
|
20250102,124300,2757900,54000,54000,54000,54000,0
|
|
20250102,124200,2757900,54000,54000,54000,54000,0
|
|
20250102,124100,2757900,54000,54000,54000,54000,0
|
|
20250102,124000,2757900,54000,54000,54000,54000,0
|
|
20250102,123900,2757900,54000,54000,54000,54000,0
|
|
20250102,123800,2757900,54000,54000,54000,54000,0
|
|
20250102,123700,2757900,54000,54000,54000,54000,0
|
|
20250102,123600,2757900,54000,54000,54000,54000,0
|
|
20250102,123500,2757900,54000,54000,54000,54000,0
|
|
20250102,123400,2757900,54000,54000,54000,54000,0
|
|
20250102,123300,2757900,54000,54000,54000,54000,0
|
|
20250102,123200,2757900,54000,54000,54000,54000,0
|
|
20250102,123100,2757900,54000,54000,54000,54000,0
|
|
20250102,123000,2757900,54000,54000,54000,54000,0
|
|
20250102,122900,2757900,54000,54000,54000,54000,0
|
|
20250102,122800,2757900,54000,54000,54000,54000,0
|
|
20250102,122700,2757900,54000,54000,54000,54000,0
|
|
20250102,122600,2757900,54000,54000,54000,54000,0
|
|
20250102,122500,2757900,54000,54000,54000,54000,0
|
|
20250102,122400,2757900,54000,54000,54000,54000,0
|
|
20250102,122300,2757900,54000,54000,54000,54000,0
|
|
20250102,122200,2757900,54000,53900,54000,53900,2
|
|
20250102,122100,2650000,54000,54000,54000,54000,0
|
|
20250102,122000,2650000,54000,54000,54000,54000,0
|
|
20250102,121900,2650000,54000,54000,54000,54000,0
|
|
20250102,121800,2650000,54000,53900,54000,53900,7
|
|
20250102,121700,2272600,53800,53800,53800,53800,0
|
|
20250102,121600,2272600,53800,53800,53800,53800,0
|
|
20250102,121500,2272600,53800,53800,53800,53800,0
|
|
20250102,121400,2272600,53800,53800,53800,53800,0
|
|
20250102,121300,2272600,53800,53800,53800,53800,0
|
|
20250102,121200,2272600,53800,53800,53800,53800,0
|
|
20250102,121100,2272600,53800,53800,53800,53800,0
|
|
20250102,121000,2272600,53800,53800,53800,53800,0
|
|
20250102,120900,2272600,53800,53800,53800,53800,0
|
|
20250102,120800,2272600,53800,53800,53800,53800,0
|
|
20250102,120700,2272600,53800,53800,53800,53800,0
|
|
20250102,120600,2272600,53800,53800,53800,53800,0
|
|
20250102,120500,2272600,53800,53800,53800,53800,0
|
|
20250102,120400,2272600,53800,53800,53800,53800,0
|
|
20250102,120300,2272600,53800,53800,53800,53800,0
|
|
20250102,120200,2272600,53800,53800,53800,53800,0
|
|
20250102,120100,2272600,53800,53800,53800,53800,0
|
|
20250102,120000,2272600,53800,53800,53800,53800,0
|
|
20250102,115900,2272600,53800,53800,53800,53800,0
|
|
20250102,115800,2272600,53800,53800,53800,53800,0
|
|
20250102,115700,2272600,53800,53800,53800,53800,0
|
|
20250102,115600,2272600,53800,53800,53800,53800,0
|
|
20250102,115500,2272600,53800,53800,53800,53800,0
|
|
20250102,115400,2272600,53800,53800,53800,53800,0
|
|
20250102,115300,2272600,53800,53800,53800,53800,0
|
|
20250102,115200,2272600,53800,53800,53800,53800,0
|
|
20250102,115100,2272600,53800,53800,53800,53800,0
|
|
20250102,115000,2272600,53800,53800,53800,53800,0
|
|
20250102,114900,2272600,53800,53800,53800,53800,0
|
|
20250102,114800,2272600,53800,53800,53800,53800,0
|
|
20250102,114700,2272600,53800,54000,54000,53800,15
|
|
20250102,114600,1464100,54100,54100,54100,54100,0
|
|
20250102,114500,1464100,54100,54100,54100,54100,0
|
|
20250102,114400,1464100,54100,54000,54100,54000,2
|
|
20250102,114300,1356000,54000,54000,54000,54000,0
|
|
20250102,114200,1356000,54000,54000,54000,54000,0
|
|
20250102,114100,1356000,54000,54000,54000,54000,0
|
|
20250102,114000,1356000,54000,54000,54000,54000,0
|
|
20250102,113900,1356000,54000,54000,54000,54000,0
|
|
20250102,113800,1356000,54000,54000,54000,54000,0
|
|
20250102,113700,1356000,54000,54000,54000,54000,0
|
|
20250102,113600,1356000,54000,54000,54000,54000,0
|
|
20250102,113500,1356000,54000,54000,54000,54000,0
|
|
20250102,113400,1356000,54000,54000,54000,54000,0
|
|
20250102,113300,1356000,54000,54000,54000,54000,0
|
|
20250102,113200,1356000,54000,54000,54000,54000,2
|
|
20250102,113100,1248000,54300,54300,54300,54300,0
|
|
20250102,113000,1248000,54300,54300,54300,54300,0
|
|
20250102,112900,1248000,54300,54300,54300,54300,0
|
|
20250102,112800,1248000,54300,54300,54300,54300,0
|
|
20250102,112700,1248000,54300,54300,54300,54300,0
|
|
20250102,112600,1248000,54300,54300,54300,54300,0
|
|
20250102,112500,1248000,54300,54400,54400,54300,6
|
|
20250102,112400,922000,54400,54400,54400,54400,0
|
|
20250102,112300,922000,54400,54400,54400,54400,0
|
|
20250102,112200,922000,54400,54300,54400,54300,3
|
|
20250102,112100,759000,54300,54300,54300,54300,0
|
|
20250102,112000,759000,54300,54300,54300,54300,0
|
|
20250102,111900,759000,54300,54300,54300,54300,0
|
|
20250102,111800,759000,54300,54300,54300,54300,0
|
|
20250102,111700,759000,54300,54300,54300,54300,0
|
|
20250102,111600,759000,54300,54300,54300,54300,0
|
|
20250102,111500,759000,54300,54300,54300,54300,0
|
|
20250102,111400,759000,54300,54300,54300,54300,0
|
|
20250102,111300,759000,54300,54300,54300,54300,0
|
|
20250102,111200,759000,54300,54300,54300,54300,0
|
|
20250102,111100,759000,54300,54300,54300,54300,0
|
|
20250102,111000,759000,54300,54300,54300,54300,0
|
|
20250102,110900,759000,54300,54300,54300,54300,0
|
|
20250102,110800,759000,54300,54300,54300,54300,0
|
|
20250102,110700,759000,54300,54300,54300,54300,0
|
|
20250102,110600,759000,54300,54300,54300,54300,0
|
|
20250102,110500,759000,54300,54300,54300,54300,0
|
|
20250102,110400,759000,54300,54300,54300,54300,0
|
|
20250102,110300,759000,54300,54300,54300,54300,0
|
|
20250102,110200,759000,54300,54300,54300,54300,0
|
|
20250102,110100,759000,54300,54300,54300,54300,0
|
|
20250102,110000,759000,54300,54300,54300,54300,1
|
|
20250102,105900,704700,54200,54200,54200,54200,0
|
|
20250102,105800,704700,54200,54200,54200,54200,0
|
|
20250102,105700,704700,54200,54200,54200,54200,0
|
|
20250102,105600,704700,54200,54200,54200,54200,0
|
|
20250102,105500,704700,54200,54200,54200,54200,0
|
|
20250102,105400,704700,54200,54200,54200,54200,0
|
|
20250102,105300,704700,54200,54200,54200,54200,0
|
|
20250102,105200,704700,54200,54200,54200,54200,0
|
|
20250102,105100,704700,54200,54200,54200,54200,0
|
|
20250102,105000,704700,54200,54200,54200,54200,4
|
|
20250102,104900,487900,54400,54400,54400,54400,0
|
|
20250102,104800,487900,54400,54400,54400,54400,0
|
|
20250102,104700,487900,54400,54400,54400,54400,0
|
|
20250102,104600,487900,54400,54400,54400,54400,0
|
|
20250102,104500,487900,54400,54400,54400,54400,0
|
|
20250102,104400,487900,54400,54400,54400,54400,0
|
|
20250102,104300,487900,54400,54400,54400,54400,0
|
|
20250102,104200,487900,54400,54400,54400,54400,0
|
|
20250102,104100,487900,54400,54400,54400,54400,0
|
|
20250102,104000,487900,54400,54400,54400,54400,0
|
|
20250102,103900,487900,54400,54400,54400,54400,0
|
|
20250102,103800,487900,54400,54400,54400,54400,0
|
|
20250102,103700,487900,54400,54400,54400,54400,0
|
|
20250102,103600,487900,54400,54400,54400,54400,0
|
|
20250102,103500,487900,54400,54400,54400,54400,0
|
|
20250102,103400,487900,54400,54400,54400,54400,0
|
|
20250102,103300,487900,54400,54400,54400,54400,0
|
|
20250102,103200,487900,54400,54400,54400,54400,0
|
|
20250102,103100,487900,54400,54400,54400,54400,0
|
|
20250102,103000,487900,54400,54400,54400,54400,0
|
|
20250102,102900,487900,54400,54400,54400,54400,0
|
|
20250102,102800,487900,54400,54400,54400,54400,0
|
|
20250102,102700,487900,54400,54400,54400,54400,0
|
|
20250102,102600,487900,54400,54400,54400,54400,0
|
|
20250102,102500,487900,54400,54400,54400,54400,0
|
|
20250102,102400,487900,54400,54400,54400,54400,0
|
|
20250102,102300,487900,54400,54400,54400,54400,0
|
|
20250102,102200,487900,54400,54400,54400,54400,0
|
|
20250102,102100,487900,54400,54400,54400,54400,0
|
|
20250102,102000,487900,54400,54200,54400,54200,2
|
|
20250102,101900,379300,54200,54200,54200,54200,0
|
|
20250102,101800,379300,54200,54200,54200,54200,0
|
|
20250102,101700,379300,54200,54200,54200,54200,0
|
|
20250102,101600,379300,54200,54200,54200,54200,0
|
|
20250102,101500,379300,54200,54200,54200,54200,1
|
|
20250102,101400,325100,53900,53900,53900,53900,1
|
|
20250102,101300,271200,53900,53900,53900,53900,0
|
|
20250102,101200,271200,53900,53900,53900,53900,0
|
|
20250102,101100,271200,53900,53900,53900,53900,1
|
|
20250102,101000,217300,54600,54600,54600,54600,0
|
|
20250102,100900,217300,54600,54600,54600,54600,0
|
|
20250102,100800,217300,54600,54600,54600,54600,0
|
|
20250102,100700,217300,54600,54600,54600,54600,0
|
|
20250102,100600,217300,54600,54600,54600,54600,0
|
|
20250102,100500,217300,54600,54600,54600,54600,0
|
|
20250102,100400,217300,54600,54600,54600,54600,0
|
|
20250102,100300,217300,54600,54500,54600,54500,2
|
|
20250102,100200,108200,53600,53600,53600,53600,0
|
|
20250102,100100,108200,53600,53600,53600,53600,1
|
|
20250102,100000,54600,54600,54600,54600,54600,1
|