586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184300,73486200,54500,54500,54500,54500,4
|
|
20250103,184200,73486200,54500,54500,54500,54500,0
|
|
20250103,184100,73486200,54500,54500,54500,54500,0
|
|
20250103,184000,73486200,54500,54500,54500,54500,0
|
|
20250103,183900,73486200,54500,54500,54500,54500,0
|
|
20250103,183800,73486200,54500,54500,54500,54500,0
|
|
20250103,183700,73486200,54500,54500,54500,54500,0
|
|
20250103,183600,73486200,54500,54500,54500,54500,0
|
|
20250103,183500,73486200,54500,54500,54500,54500,0
|
|
20250103,183400,73486200,54500,54500,54500,54500,0
|
|
20250103,183300,73486200,54500,54500,54500,54500,0
|
|
20250103,183200,73486200,54500,54500,54500,54500,0
|
|
20250103,183100,73486200,54500,54500,54500,54500,0
|
|
20250103,183000,73486200,54500,54500,54500,54500,0
|
|
20250103,182900,73486200,54500,54500,54500,54500,0
|
|
20250103,182800,73486200,54500,54500,54500,54500,0
|
|
20250103,182700,73486200,54500,54500,54500,54500,0
|
|
20250103,182600,73486200,54500,54500,54500,54500,0
|
|
20250103,182500,73486200,54500,54500,54500,54500,0
|
|
20250103,182400,73486200,54500,54500,54500,54500,0
|
|
20250103,182300,73486200,54500,54500,54500,54500,0
|
|
20250103,182200,73486200,54500,54500,54500,54500,0
|
|
20250103,182100,73486200,54500,54500,54500,54500,0
|
|
20250103,182000,73486200,54500,54500,54500,54500,0
|
|
20250103,181900,73486200,54500,54500,54500,54500,0
|
|
20250103,181800,73486200,54500,54500,54500,54500,0
|
|
20250103,181700,73486200,54500,54500,54500,54500,0
|
|
20250103,181600,73486200,54500,54500,54500,54500,0
|
|
20250103,181500,73486200,54500,54500,54500,54500,0
|
|
20250103,181400,73486200,54500,54500,54500,54500,0
|
|
20250103,181300,73486200,54500,54500,54500,54500,4
|
|
20250103,181200,73486200,54500,54500,54500,54500,0
|
|
20250103,181100,73486200,54500,54500,54500,54500,0
|
|
20250103,181000,73486200,54500,54500,54500,54500,0
|
|
20250103,180900,73486200,54500,54500,54500,54500,0
|
|
20250103,180800,73486200,54500,54500,54500,54500,0
|
|
20250103,180700,73486200,54500,54500,54500,54500,0
|
|
20250103,180600,73486200,54500,54500,54500,54500,0
|
|
20250103,180500,73486200,54500,54500,54500,54500,0
|
|
20250103,180400,73486200,54500,54500,54500,54500,0
|
|
20250103,180300,73486200,54500,54500,54500,54500,0
|
|
20250103,180200,73486200,54500,54500,54500,54500,0
|
|
20250103,180100,73486200,54500,54500,54500,54500,0
|
|
20250103,180000,73486200,54500,54500,54500,54500,0
|
|
20250103,175900,73486200,54500,54500,54500,54500,0
|
|
20250103,175800,73486200,54500,54500,54500,54500,0
|
|
20250103,175700,73486200,54500,54500,54500,54500,0
|
|
20250103,175600,73486200,54500,54500,54500,54500,0
|
|
20250103,175500,73486200,54500,54500,54500,54500,0
|
|
20250103,175400,73486200,54500,54500,54500,54500,0
|
|
20250103,175300,73486200,54500,54500,54500,54500,0
|
|
20250103,175200,73486200,54500,54500,54500,54500,0
|
|
20250103,175100,73486200,54500,54500,54500,54500,0
|
|
20250103,175000,73486200,54500,54500,54500,54500,0
|
|
20250103,174900,73486200,54500,54500,54500,54500,0
|
|
20250103,174800,73486200,54500,54500,54500,54500,0
|
|
20250103,174700,73486200,54500,54500,54500,54500,0
|
|
20250103,174600,73486200,54500,54500,54500,54500,0
|
|
20250103,174500,73486200,54500,54500,54500,54500,0
|
|
20250103,174400,73486200,54500,54500,54500,54500,0
|
|
20250103,174300,73486200,54500,54500,54500,54500,4
|
|
20250103,174200,73486200,54500,54500,54500,54500,0
|
|
20250103,174100,73486200,54500,54500,54500,54500,0
|
|
20250103,174000,73486200,54500,54500,54500,54500,0
|
|
20250103,173900,73486200,54500,54500,54500,54500,0
|
|
20250103,173800,73486200,54500,54500,54500,54500,0
|
|
20250103,173700,73486200,54500,54500,54500,54500,0
|
|
20250103,173600,73486200,54500,54500,54500,54500,0
|
|
20250103,173500,73486200,54500,54500,54500,54500,0
|
|
20250103,173400,73486200,54500,54500,54500,54500,0
|
|
20250103,173300,73486200,54500,54500,54500,54500,0
|
|
20250103,173200,73486200,54500,54500,54500,54500,0
|
|
20250103,173100,73486200,54500,54500,54500,54500,0
|
|
20250103,173000,73486200,54500,54500,54500,54500,0
|
|
20250103,172900,73486200,54500,54500,54500,54500,0
|
|
20250103,172800,73486200,54500,54500,54500,54500,0
|
|
20250103,172700,73486200,54500,54500,54500,54500,0
|
|
20250103,172600,73486200,54500,54500,54500,54500,0
|
|
20250103,172500,73486200,54500,54500,54500,54500,0
|
|
20250103,172400,73486200,54500,54500,54500,54500,0
|
|
20250103,172300,73486200,54500,54500,54500,54500,0
|
|
20250103,172200,73486200,54500,54500,54500,54500,0
|
|
20250103,172100,73486200,54500,54500,54500,54500,0
|
|
20250103,172000,73486200,54500,54500,54500,54500,0
|
|
20250103,171900,73486200,54500,54500,54500,54500,0
|
|
20250103,171800,73486200,54500,54500,54500,54500,0
|
|
20250103,171700,73486200,54500,54500,54500,54500,0
|
|
20250103,171600,73486200,54500,54500,54500,54500,0
|
|
20250103,171500,73486200,54500,54500,54500,54500,0
|
|
20250103,171400,73486200,54500,54500,54500,54500,0
|
|
20250103,171300,73486200,54500,54500,54500,54500,4
|
|
20250103,171200,73486200,54500,54500,54500,54500,0
|
|
20250103,171100,73486200,54500,54500,54500,54500,0
|
|
20250103,171000,73486200,54500,54500,54500,54500,0
|
|
20250103,170900,73486200,54500,54500,54500,54500,0
|
|
20250103,170800,73486200,54500,54500,54500,54500,0
|
|
20250103,170700,73486200,54500,54500,54500,54500,0
|
|
20250103,170600,73486200,54500,54500,54500,54500,0
|
|
20250103,170500,73486200,54500,54500,54500,54500,0
|
|
20250103,170400,73486200,54500,54500,54500,54500,0
|
|
20250103,170300,73486200,54500,54500,54500,54500,0
|
|
20250103,170200,73486200,54500,54500,54500,54500,0
|
|
20250103,170100,73486200,54500,54500,54500,54500,0
|
|
20250103,170000,73486200,54500,54500,54500,54500,0
|
|
20250103,165900,73486200,54500,54500,54500,54500,0
|
|
20250103,165800,73486200,54500,54500,54500,54500,0
|
|
20250103,165700,73486200,54500,54500,54500,54500,0
|
|
20250103,165600,73486200,54500,54500,54500,54500,0
|
|
20250103,165500,73486200,54500,54500,54500,54500,0
|
|
20250103,165400,73486200,54500,54500,54500,54500,0
|
|
20250103,165300,73486200,54500,54500,54500,54500,0
|
|
20250103,165200,73486200,54500,54500,54500,54500,0
|
|
20250103,165100,73486200,54500,54500,54500,54500,0
|
|
20250103,165000,73486200,54500,54500,54500,54500,0
|
|
20250103,164900,73486200,54500,54500,54500,54500,0
|
|
20250103,164800,73486200,54500,54500,54500,54500,0
|
|
20250103,164700,73486200,54500,54500,54500,54500,0
|
|
20250103,164600,73486200,54500,54500,54500,54500,0
|
|
20250103,164500,73486200,54500,54500,54500,54500,0
|
|
20250103,164400,73486200,54500,54500,54500,54500,0
|
|
20250103,164300,73486200,54500,54500,54500,54500,4
|
|
20250103,164200,73486200,54500,54500,54500,54500,0
|
|
20250103,164100,73486200,54500,54500,54500,54500,0
|
|
20250103,164000,73486200,54500,54500,54500,54500,0
|
|
20250103,163900,73486200,54500,54500,54500,54500,0
|
|
20250103,163800,73486200,54500,54500,54500,54500,0
|
|
20250103,163700,73486200,54500,54500,54500,54500,0
|
|
20250103,163600,73486200,54500,54500,54500,54500,0
|
|
20250103,163500,73486200,54500,54500,54500,54500,0
|
|
20250103,163400,73486200,54500,54500,54500,54500,0
|
|
20250103,163300,73486200,54500,54500,54500,54500,0
|
|
20250103,163200,73486200,54500,54500,54500,54500,0
|
|
20250103,163100,73486200,54500,54500,54500,54500,0
|
|
20250103,163000,73486200,54500,54500,54500,54500,0
|
|
20250103,162900,73486200,54500,54500,54500,54500,0
|
|
20250103,162800,73486200,54500,54500,54500,54500,0
|
|
20250103,162700,73486200,54500,54500,54500,54500,0
|
|
20250103,162600,73486200,54500,54500,54500,54500,0
|
|
20250103,162500,73486200,54500,54500,54500,54500,0
|
|
20250103,162400,73486200,54500,54500,54500,54500,0
|
|
20250103,162300,73486200,54500,54500,54500,54500,0
|
|
20250103,162200,73486200,54500,54500,54500,54500,0
|
|
20250103,162100,73486200,54500,54500,54500,54500,0
|
|
20250103,162000,73486200,54500,54500,54500,54500,0
|
|
20250103,161900,73486200,54500,54500,54500,54500,0
|
|
20250103,161800,73486200,54500,54500,54500,54500,0
|
|
20250103,161700,73486200,54500,54500,54500,54500,0
|
|
20250103,161600,73486200,54500,54500,54500,54500,0
|
|
20250103,161500,73486200,54500,54500,54500,54500,0
|
|
20250103,161400,73486200,54500,54500,54500,54500,0
|
|
20250103,161300,73486200,54500,54500,54500,54500,4
|
|
20250103,161200,73486200,54500,54500,54500,54500,0
|
|
20250103,161100,73486200,54500,54500,54500,54500,0
|
|
20250103,161000,73486200,54500,54500,54500,54500,0
|
|
20250103,160900,73486200,54500,54500,54500,54500,0
|
|
20250103,160800,73486200,54500,54500,54500,54500,0
|
|
20250103,160700,73486200,54500,54500,54500,54500,0
|
|
20250103,160600,73486200,54500,54500,54500,54500,0
|
|
20250103,160500,73486200,54500,54500,54500,54500,0
|
|
20250103,160400,73486200,54500,54500,54500,54500,0
|
|
20250103,160300,73486200,54500,54500,54500,54500,0
|
|
20250103,160200,73486200,54500,54500,54500,54500,0
|
|
20250103,160100,73486200,54500,54500,54500,54500,0
|
|
20250103,160000,73486200,54500,54500,54500,54500,0
|
|
20250103,155900,73486200,54500,54500,54500,54500,0
|
|
20250103,155800,73486200,54500,54500,54500,54500,0
|
|
20250103,155700,73486200,54500,54500,54500,54500,0
|
|
20250103,155600,73486200,54500,54500,54500,54500,0
|
|
20250103,155500,73486200,54500,54500,54500,54500,0
|
|
20250103,155400,73486200,54500,54500,54500,54500,0
|
|
20250103,155300,73486200,54500,54500,54500,54500,0
|
|
20250103,155200,73486200,54500,54500,54500,54500,0
|
|
20250103,155100,73486200,54500,54500,54500,54500,0
|
|
20250103,155000,73486200,54500,54500,54500,54500,0
|
|
20250103,154900,73486200,54500,54500,54500,54500,0
|
|
20250103,154800,73486200,54500,54500,54500,54500,0
|
|
20250103,154700,73486200,54500,54500,54500,54500,0
|
|
20250103,154600,73486200,54500,54500,54500,54500,0
|
|
20250103,154500,73486200,54500,54500,54500,54500,0
|
|
20250103,154400,73486200,54500,54500,54500,54500,0
|
|
20250103,154300,73486200,54500,54500,54500,54500,4
|
|
20250103,154200,73486200,54500,54500,54500,54500,0
|
|
20250103,154100,73486200,54500,54500,54500,54500,0
|
|
20250103,154000,73486200,54500,54500,54500,54500,0
|
|
20250103,153900,73486200,54500,54500,54500,54500,0
|
|
20250103,153800,73486200,54500,54500,54500,54500,0
|
|
20250103,153700,73486200,54500,54500,54500,54500,0
|
|
20250103,153600,73486200,54500,54500,54500,54500,0
|
|
20250103,153500,73486200,54500,54500,54500,54500,0
|
|
20250103,153400,73486200,54500,54500,54500,54500,0
|
|
20250103,153300,73486200,54500,54500,54500,54500,0
|
|
20250103,153200,73486200,54500,54500,54500,54500,0
|
|
20250103,153100,73486200,54500,54500,54500,54500,0
|
|
20250103,153000,73486200,54500,54500,54500,54500,4
|
|
20250103,152900,73268200,53900,53900,53900,53900,0
|
|
20250103,152800,73268200,53900,53900,53900,53900,0
|
|
20250103,152700,73268200,53900,53900,53900,53900,0
|
|
20250103,152600,73268200,53900,53900,53900,53900,0
|
|
20250103,152500,73268200,53900,53900,53900,53900,0
|
|
20250103,152400,73268200,53900,53900,53900,53900,0
|
|
20250103,152300,73268200,53900,53900,53900,53900,0
|
|
20250103,152200,73268200,53900,53900,53900,53900,0
|
|
20250103,152100,73268200,53900,53900,53900,53900,0
|
|
20250103,152000,73268200,53900,53900,53900,53900,0
|
|
20250103,151900,73268200,53900,53700,53900,53700,95
|
|
20250103,151800,68162300,53700,53700,53700,53700,0
|
|
20250103,151700,68162300,53700,53700,53700,53700,0
|
|
20250103,151600,68162300,53700,53700,53700,53700,0
|
|
20250103,151500,68162300,53700,53700,53700,53700,0
|
|
20250103,151400,68162300,53700,53700,53700,53700,0
|
|
20250103,151300,68162300,53700,53700,53700,53700,0
|
|
20250103,151200,68162300,53700,53700,53700,53700,0
|
|
20250103,151100,68162300,53700,53700,53700,53700,0
|
|
20250103,151000,68162300,53700,53700,53700,53700,1
|
|
20250103,150900,68108600,53700,53700,53700,53700,0
|
|
20250103,150800,68108600,53700,53700,53700,53700,10
|
|
20250103,150700,67571600,53600,53600,53600,53600,0
|
|
20250103,150600,67571600,53600,53600,53600,53600,0
|
|
20250103,150500,67571600,53600,53600,53600,53600,0
|
|
20250103,150400,67571600,53600,53600,53600,53600,0
|
|
20250103,150300,67571600,53600,53600,53600,53600,0
|
|
20250103,150200,67571600,53600,53600,53600,53600,0
|
|
20250103,150100,67571600,53600,53600,53600,53600,0
|
|
20250103,150000,67571600,53600,53600,53600,53600,0
|
|
20250103,145900,67571600,53600,53600,53600,53600,0
|
|
20250103,145800,67571600,53600,53600,53600,53600,0
|
|
20250103,145700,67571600,53600,53600,53600,53600,0
|
|
20250103,145600,67571600,53600,53600,53600,53600,0
|
|
20250103,145500,67571600,53600,53600,53600,53600,0
|
|
20250103,145400,67571600,53600,53600,53600,53600,0
|
|
20250103,145300,67571600,53600,53600,53600,53600,0
|
|
20250103,145200,67571600,53600,53600,53600,53600,0
|
|
20250103,145100,67571600,53600,53600,53600,53600,0
|
|
20250103,145000,67571600,53600,53600,53600,53600,0
|
|
20250103,144900,67571600,53600,53600,53600,53600,0
|
|
20250103,144800,67571600,53600,53600,53600,53600,0
|
|
20250103,144700,67571600,53600,53600,53600,53600,0
|
|
20250103,144600,67571600,53600,53600,53600,53600,0
|
|
20250103,144500,67571600,53600,53600,53600,53600,0
|
|
20250103,144400,67571600,53600,53600,53600,53600,0
|
|
20250103,144300,67571600,53600,53600,53600,53600,0
|
|
20250103,144200,67571600,53600,53600,53600,53600,0
|
|
20250103,144100,67571600,53600,53600,53600,53600,0
|
|
20250103,144000,67571600,53600,53600,53600,53600,0
|
|
20250103,143900,67571600,53600,53600,53600,53600,0
|
|
20250103,143800,67571600,53600,53500,53600,53500,6
|
|
20250103,143700,67250100,53600,53600,53600,53600,0
|
|
20250103,143600,67250100,53600,53600,53600,53600,0
|
|
20250103,143500,67250100,53600,53600,53600,53600,1
|
|
20250103,143400,67196500,53700,53700,53700,53700,0
|
|
20250103,143300,67196500,53700,53700,53700,53700,0
|
|
20250103,143200,67196500,53700,53700,53700,53700,0
|
|
20250103,143100,67196500,53700,53700,53700,53700,0
|
|
20250103,143000,67196500,53700,53700,53700,53700,0
|
|
20250103,142900,67196500,53700,53700,53700,53700,0
|
|
20250103,142800,67196500,53700,53700,53700,53700,0
|
|
20250103,142700,67196500,53700,53700,53700,53700,0
|
|
20250103,142600,67196500,53700,53700,53700,53700,0
|
|
20250103,142500,67196500,53700,53700,53700,53700,0
|
|
20250103,142400,67196500,53700,53700,53700,53700,0
|
|
20250103,142300,67196500,53700,53700,53700,53700,0
|
|
20250103,142200,67196500,53700,53700,53700,53700,0
|
|
20250103,142100,67196500,53700,53700,53700,53700,0
|
|
20250103,142000,67196500,53700,53700,53700,53700,0
|
|
20250103,141900,67196500,53700,53700,53700,53700,0
|
|
20250103,141800,67196500,53700,53700,53700,53700,0
|
|
20250103,141700,67196500,53700,53700,53700,53700,0
|
|
20250103,141600,67196500,53700,53700,53700,53700,0
|
|
20250103,141500,67196500,53700,53700,53700,53700,0
|
|
20250103,141400,67196500,53700,53700,53700,53700,0
|
|
20250103,141300,67196500,53700,53700,53700,53700,0
|
|
20250103,141200,67196500,53700,53700,53700,53700,0
|
|
20250103,141100,67196500,53700,53700,53700,53700,0
|
|
20250103,141000,67196500,53700,53700,53700,53700,0
|
|
20250103,140900,67196500,53700,53700,53700,53700,0
|
|
20250103,140800,67196500,53700,53700,53700,53700,0
|
|
20250103,140700,67196500,53700,53700,53700,53700,0
|
|
20250103,140600,67196500,53700,53700,53700,53700,0
|
|
20250103,140500,67196500,53700,53700,53700,53700,0
|
|
20250103,140400,67196500,53700,53600,53700,53600,7
|
|
20250103,140300,66821200,53600,53600,53600,53600,0
|
|
20250103,140200,66821200,53600,53600,53600,53600,0
|
|
20250103,140100,66821200,53600,53600,53600,53600,0
|
|
20250103,140000,66821200,53600,53600,53600,53600,0
|
|
20250103,135900,66821200,53600,53600,53600,53600,0
|
|
20250103,135800,66821200,53600,53600,53600,53600,0
|
|
20250103,135700,66821200,53600,53600,53600,53600,0
|
|
20250103,135600,66821200,53600,53600,53600,53600,9
|
|
20250103,135500,66338800,53600,53600,53600,53600,0
|
|
20250103,135400,66338800,53600,53600,53600,53600,8
|
|
20250103,135300,65910000,53600,53600,53600,53600,0
|
|
20250103,135200,65910000,53600,53500,53600,53500,4
|
|
20250103,135100,65695900,53500,53600,53600,53500,2
|
|
20250103,135000,65588800,53500,53500,53500,53500,1
|
|
20250103,134900,65535300,53600,53600,53600,53600,0
|
|
20250103,134800,65535300,53600,53600,53600,53600,0
|
|
20250103,134700,65535300,53600,53600,53600,53600,0
|
|
20250103,134600,65535300,53600,53600,53600,53600,0
|
|
20250103,134500,65535300,53600,53600,53600,53600,0
|
|
20250103,134400,65535300,53600,53600,53600,53600,0
|
|
20250103,134300,65535300,53600,53600,53600,53600,0
|
|
20250103,134200,65535300,53600,53600,53600,53600,0
|
|
20250103,134100,65535300,53600,53600,53600,53600,150
|
|
20250103,134000,57495300,53600,53600,53600,53600,0
|
|
20250103,133900,57495300,53600,53600,53600,53600,0
|
|
20250103,133800,57495300,53600,53600,53600,53600,24
|
|
20250103,133700,56208900,53600,53600,53600,53600,0
|
|
20250103,133600,56208900,53600,53600,53600,53600,0
|
|
20250103,133500,56208900,53600,53600,53600,53600,0
|
|
20250103,133400,56208900,53600,53600,53600,53600,0
|
|
20250103,133300,56208900,53600,53600,53600,53600,0
|
|
20250103,133200,56208900,53600,53600,53600,53600,0
|
|
20250103,133100,56208900,53600,53600,53600,53600,0
|
|
20250103,133000,56208900,53600,53600,53600,53600,0
|
|
20250103,132900,56208900,53600,53600,53600,53600,0
|
|
20250103,132800,56208900,53600,53600,53600,53600,0
|
|
20250103,132700,56208900,53600,53600,53600,53600,0
|
|
20250103,132600,56208900,53600,53600,53600,53600,0
|
|
20250103,132500,56208900,53600,53600,53600,53600,0
|
|
20250103,132400,56208900,53600,53600,53600,53600,127
|
|
20250103,132300,49401700,53600,53600,53600,53600,0
|
|
20250103,132200,49401700,53600,53600,53600,53600,0
|
|
20250103,132100,49401700,53600,53600,53600,53600,0
|
|
20250103,132000,49401700,53600,53600,53600,53600,0
|
|
20250103,131900,49401700,53600,53600,53600,53600,0
|
|
20250103,131800,49401700,53600,53600,53600,53600,0
|
|
20250103,131700,49401700,53600,53600,53600,53600,0
|
|
20250103,131600,49401700,53600,53600,53600,53600,0
|
|
20250103,131500,49401700,53600,53600,53600,53600,0
|
|
20250103,131400,49401700,53600,53600,53600,53600,0
|
|
20250103,131300,49401700,53600,53600,53600,53600,0
|
|
20250103,131200,49401700,53600,53600,53600,53600,0
|
|
20250103,131100,49401700,53600,53600,53600,53600,0
|
|
20250103,131000,49401700,53600,53600,53600,53600,0
|
|
20250103,130900,49401700,53600,53500,53600,53500,26
|
|
20250103,130800,48010600,53600,53600,53600,53600,0
|
|
20250103,130700,48010600,53600,53600,53600,53600,0
|
|
20250103,130600,48010600,53600,53600,53600,53600,0
|
|
20250103,130500,48010600,53600,53600,53600,53600,0
|
|
20250103,130400,48010600,53600,53600,53600,53600,0
|
|
20250103,130300,48010600,53600,53600,53600,53600,0
|
|
20250103,130200,48010600,53600,53600,53600,53600,0
|
|
20250103,130100,48010600,53600,53600,53600,53600,0
|
|
20250103,130000,48010600,53600,53600,53600,53600,0
|
|
20250103,125900,48010600,53600,53600,53600,53600,0
|
|
20250103,125800,48010600,53600,53500,53600,53500,56
|
|
20250103,125700,45009100,53600,53600,53600,53600,0
|
|
20250103,125600,45009100,53600,53600,53600,53600,0
|
|
20250103,125500,45009100,53600,53600,53600,53600,0
|
|
20250103,125400,45009100,53600,53600,53600,53600,0
|
|
20250103,125300,45009100,53600,53600,53600,53600,0
|
|
20250103,125200,45009100,53600,53600,53600,53600,0
|
|
20250103,125100,45009100,53600,53600,53600,53600,0
|
|
20250103,125000,45009100,53600,53600,53600,53600,0
|
|
20250103,124900,45009100,53600,53600,53600,53600,0
|
|
20250103,124800,45009100,53600,53600,53600,53600,0
|
|
20250103,124700,45009100,53600,53600,53600,53600,0
|
|
20250103,124600,45009100,53600,53600,53600,53600,0
|
|
20250103,124500,45009100,53600,53600,53600,53600,0
|
|
20250103,124400,45009100,53600,53600,53600,53600,0
|
|
20250103,124300,45009100,53600,53600,53600,53600,0
|
|
20250103,124200,45009100,53600,53600,53600,53600,0
|
|
20250103,124100,45009100,53600,53600,53600,53600,0
|
|
20250103,124000,45009100,53600,53600,53600,53600,0
|
|
20250103,123900,45009100,53600,53600,53600,53600,0
|
|
20250103,123800,45009100,53600,53600,53600,53600,0
|
|
20250103,123700,45009100,53600,53600,53600,53600,0
|
|
20250103,123600,45009100,53600,53600,53600,53600,0
|
|
20250103,123500,45009100,53600,53600,53600,53600,0
|
|
20250103,123400,45009100,53600,53600,53600,53600,0
|
|
20250103,123300,45009100,53600,53600,53600,53600,0
|
|
20250103,123200,45009100,53600,53600,53600,53600,0
|
|
20250103,123100,45009100,53600,53600,53600,53600,0
|
|
20250103,123000,45009100,53600,53600,53600,53600,0
|
|
20250103,122900,45009100,53600,53600,53600,53600,0
|
|
20250103,122800,45009100,53600,53600,53600,53600,0
|
|
20250103,122700,45009100,53600,53600,53600,53600,25
|
|
20250103,122600,43669100,53600,53600,53600,53600,0
|
|
20250103,122500,43669100,53600,53600,53600,53600,0
|
|
20250103,122400,43669100,53600,53600,53600,53600,0
|
|
20250103,122300,43669100,53600,53600,53600,53600,0
|
|
20250103,122200,43669100,53600,53600,53600,53600,0
|
|
20250103,122100,43669100,53600,53600,53600,53600,0
|
|
20250103,122000,43669100,53600,53600,53600,53600,0
|
|
20250103,121900,43669100,53600,53600,53600,53600,0
|
|
20250103,121800,43669100,53600,53600,53600,53600,0
|
|
20250103,121700,43669100,53600,53600,53600,53600,0
|
|
20250103,121600,43669100,53600,53600,53600,53600,0
|
|
20250103,121500,43669100,53600,53600,53600,53600,0
|
|
20250103,121400,43669100,53600,53600,53600,53600,0
|
|
20250103,121300,43669100,53600,53600,53600,53600,0
|
|
20250103,121200,43669100,53600,53600,53600,53600,0
|
|
20250103,121100,43669100,53600,53600,53600,53600,0
|
|
20250103,121000,43669100,53600,53600,53600,53600,0
|
|
20250103,120900,43669100,53600,53600,53600,53600,0
|
|
20250103,120800,43669100,53600,53600,53600,53600,0
|
|
20250103,120700,43669100,53600,53600,53600,53600,0
|
|
20250103,120600,43669100,53600,53600,53600,53600,0
|
|
20250103,120500,43669100,53600,53600,53600,53600,0
|
|
20250103,120400,43669100,53600,53600,53600,53600,0
|
|
20250103,120300,43669100,53600,53600,53600,53600,0
|
|
20250103,120200,43669100,53600,53600,53600,53600,0
|
|
20250103,120100,43669100,53600,53600,53600,53600,0
|
|
20250103,120000,43669100,53600,53600,53600,53600,0
|
|
20250103,115900,43669100,53600,53600,53600,53600,0
|
|
20250103,115800,43669100,53600,53600,53600,53600,0
|
|
20250103,115700,43669100,53600,53600,53600,53600,0
|
|
20250103,115600,43669100,53600,53600,53600,53600,0
|
|
20250103,115500,43669100,53600,53600,53600,53600,0
|
|
20250103,115400,43669100,53600,53600,53600,53600,0
|
|
20250103,115300,43669100,53600,53600,53600,53600,0
|
|
20250103,115200,43669100,53600,53600,53600,53600,0
|
|
20250103,115100,43669100,53600,53600,53600,53600,0
|
|
20250103,115000,43669100,53600,53600,53600,53600,0
|
|
20250103,114900,43669100,53600,53600,53600,53600,0
|
|
20250103,114800,43669100,53600,53600,53600,53600,0
|
|
20250103,114700,43669100,53600,53600,53600,53600,0
|
|
20250103,114600,43669100,53600,53600,53600,53600,0
|
|
20250103,114500,43669100,53600,53600,53600,53600,0
|
|
20250103,114400,43669100,53600,53600,53600,53600,0
|
|
20250103,114300,43669100,53600,53600,53600,53600,0
|
|
20250103,114200,43669100,53600,53600,53600,53600,0
|
|
20250103,114100,43669100,53600,53600,53600,53600,0
|
|
20250103,114000,43669100,53600,53600,53600,53600,0
|
|
20250103,113900,43669100,53600,53600,53600,53600,0
|
|
20250103,113800,43669100,53600,53600,53600,53600,0
|
|
20250103,113700,43669100,53600,53600,53600,53600,0
|
|
20250103,113600,43669100,53600,53600,53600,53600,0
|
|
20250103,113500,43669100,53600,53600,53600,53600,0
|
|
20250103,113400,43669100,53600,53600,53600,53600,0
|
|
20250103,113300,43669100,53600,53600,53600,53600,0
|
|
20250103,113200,43669100,53600,53600,53600,53600,0
|
|
20250103,113100,43669100,53600,53600,53600,53600,0
|
|
20250103,113000,43669100,53600,53600,53600,53600,0
|
|
20250103,112900,43669100,53600,53600,53600,53600,0
|
|
20250103,112800,43669100,53600,53600,53600,53600,0
|
|
20250103,112700,43669100,53600,53600,53600,53600,0
|
|
20250103,112600,43669100,53600,53600,53600,53600,0
|
|
20250103,112500,43669100,53600,53600,53600,53600,0
|
|
20250103,112400,43669100,53600,53500,53600,53500,2
|
|
20250103,112300,43562000,53700,53700,53700,53500,3
|
|
20250103,112200,43401100,53500,53500,53500,53500,0
|
|
20250103,112100,43401100,53500,53500,53500,53500,0
|
|
20250103,112000,43401100,53500,53500,53500,53500,0
|
|
20250103,111900,43401100,53500,53500,53500,53500,0
|
|
20250103,111800,43401100,53500,53500,53500,53500,0
|
|
20250103,111700,43401100,53500,53500,53500,53500,0
|
|
20250103,111600,43401100,53500,53500,53500,53500,0
|
|
20250103,111500,43401100,53500,53500,53500,53500,0
|
|
20250103,111400,43401100,53500,53500,53500,53500,0
|
|
20250103,111300,43401100,53500,53500,53500,53500,0
|
|
20250103,111200,43401100,53500,53500,53500,53500,0
|
|
20250103,111100,43401100,53500,53500,53500,53500,0
|
|
20250103,111000,43401100,53500,53500,53500,53500,0
|
|
20250103,110900,43401100,53500,53500,53500,53500,0
|
|
20250103,110800,43401100,53500,53500,53500,53500,0
|
|
20250103,110700,43401100,53500,53500,53500,53500,0
|
|
20250103,110600,43401100,53500,53500,53500,53500,0
|
|
20250103,110500,43401100,53500,53500,53500,53500,0
|
|
20250103,110400,43401100,53500,53500,53500,53500,0
|
|
20250103,110300,43401100,53500,53500,53500,53500,0
|
|
20250103,110200,43401100,53500,53500,53500,53500,0
|
|
20250103,110100,43401100,53500,53500,53500,53500,0
|
|
20250103,110000,43401100,53500,53500,53500,53500,0
|
|
20250103,105900,43401100,53500,53500,53500,53500,0
|
|
20250103,105800,43401100,53500,53500,53500,53500,0
|
|
20250103,105700,43401100,53500,53500,53500,53500,0
|
|
20250103,105600,43401100,53500,53500,53500,53500,0
|
|
20250103,105500,43401100,53500,53500,53500,53500,0
|
|
20250103,105400,43401100,53500,53500,53500,53500,0
|
|
20250103,105300,43401100,53500,53500,53500,53500,0
|
|
20250103,105200,43401100,53500,53500,53500,53500,0
|
|
20250103,105100,43401100,53500,53500,53500,53500,0
|
|
20250103,105000,43401100,53500,53500,53500,53500,0
|
|
20250103,104900,43401100,53500,53500,53500,53500,0
|
|
20250103,104800,43401100,53500,53500,53500,53500,0
|
|
20250103,104700,43401100,53500,53500,53500,53500,0
|
|
20250103,104600,43401100,53500,53500,53500,53500,0
|
|
20250103,104500,43401100,53500,53500,53500,53500,0
|
|
20250103,104400,43401100,53500,53500,53500,53500,0
|
|
20250103,104300,43401100,53500,53500,53500,53500,0
|
|
20250103,104200,43401100,53500,53500,53500,53500,0
|
|
20250103,104100,43401100,53500,53500,53500,53500,0
|
|
20250103,104000,43401100,53500,53500,53500,53500,0
|
|
20250103,103900,43401100,53500,53500,53500,53500,1
|
|
20250103,103800,43347600,53400,53400,53400,53400,0
|
|
20250103,103700,43347600,53400,53400,53400,53400,0
|
|
20250103,103600,43347600,53400,53400,53400,53400,0
|
|
20250103,103500,43347600,53400,53400,53400,53400,0
|
|
20250103,103400,43347600,53400,53400,53400,53400,0
|
|
20250103,103300,43347600,53400,53400,53400,53400,0
|
|
20250103,103200,43347600,53400,53400,53400,53400,0
|
|
20250103,103100,43347600,53400,53400,53400,53400,0
|
|
20250103,103000,43347600,53400,53400,53400,53400,0
|
|
20250103,102900,43347600,53400,53400,53400,53400,0
|
|
20250103,102800,43347600,53400,53400,53400,53400,0
|
|
20250103,102700,43347600,53400,53400,53400,53400,1
|
|
20250103,102600,43294200,53500,53500,53500,53400,7
|
|
20250103,102500,42920100,53600,53600,53600,53600,0
|
|
20250103,102400,42920100,53600,53600,53600,53600,0
|
|
20250103,102300,42920100,53600,53600,53600,53600,0
|
|
20250103,102200,42920100,53600,53600,53600,53600,0
|
|
20250103,102100,42920100,53600,53600,53600,53600,0
|
|
20250103,102000,42920100,53600,53600,53600,53600,0
|
|
20250103,101900,42920100,53600,53600,53600,53600,0
|
|
20250103,101800,42920100,53600,53600,53600,53600,0
|
|
20250103,101700,42920100,53600,53600,53600,53600,0
|
|
20250103,101600,42920100,53600,53600,53600,53600,0
|
|
20250103,101500,42920100,53600,53600,53600,53600,0
|
|
20250103,101400,42920100,53600,53600,53600,53600,0
|
|
20250103,101300,42920100,53600,53600,53600,53600,0
|
|
20250103,101200,42920100,53600,53600,53600,53600,1
|
|
20250103,101100,42866500,53600,53500,53600,53500,3
|
|
20250103,101000,42705800,53600,53600,53600,53600,0
|
|
20250103,100900,42705800,53600,53600,53600,53600,0
|
|
20250103,100800,42705800,53600,53600,53600,53600,0
|
|
20250103,100700,42705800,53600,53400,53600,53400,2
|
|
20250103,100600,42598800,53600,53600,53600,53600,0
|
|
20250103,100500,42598800,53600,53600,53600,53600,3
|
|
20250103,100400,42438000,53700,53700,53700,53700,0
|
|
20250103,100300,42438000,53700,53700,53700,53700,0
|
|
20250103,100200,42438000,53700,53700,53700,53700,0
|
|
20250103,100100,42438000,53700,53700,53700,53700,0
|
|
20250103,100000,42438000,53700,53600,53700,53600,4
|
|
20250103,095900,42223300,53700,53700,53700,53700,0
|
|
20250103,095800,42223300,53700,53700,53700,53700,0
|
|
20250103,095700,42223300,53700,53700,53700,53700,0
|
|
20250103,095600,42223300,53700,53700,53700,53700,2
|
|
20250103,095500,42115900,53700,53700,53700,53700,0
|
|
20250103,095400,42115900,53700,53700,53700,53700,0
|
|
20250103,095300,42115900,53700,53700,53700,53700,0
|
|
20250103,095200,42115900,53700,53700,53700,53700,0
|
|
20250103,095100,42115900,53700,53700,53700,53700,0
|
|
20250103,095000,42115900,53700,53700,53700,53700,0
|
|
20250103,094900,42115900,53700,53700,53700,53700,0
|
|
20250103,094800,42115900,53700,53700,53700,53700,0
|
|
20250103,094700,42115900,53700,53700,53700,53700,3
|
|
20250103,094600,41954800,53700,53700,53700,53700,0
|
|
20250103,094500,41954800,53700,53700,53700,53700,0
|
|
20250103,094400,41954800,53700,53700,53700,53700,0
|
|
20250103,094300,41954800,53700,53700,53700,53700,0
|
|
20250103,094200,41954800,53700,53700,53700,53700,0
|
|
20250103,094100,41954800,53700,53700,53700,53700,0
|
|
20250103,094000,41954800,53700,53700,53700,53700,0
|
|
20250103,093900,41954800,53700,53700,53700,53700,0
|
|
20250103,093800,41954800,53700,53700,53700,53700,3
|
|
20250103,093700,41793700,53700,53700,53700,53700,0
|
|
20250103,093600,41793700,53700,53700,53700,53700,0
|
|
20250103,093500,41793700,53700,53700,53700,53700,0
|
|
20250103,093400,41793700,53700,53700,53700,53700,2
|
|
20250103,093300,41686300,53600,53600,53600,53600,0
|
|
20250103,093200,41686300,53600,53600,53600,53600,3
|
|
20250103,093100,41525500,53600,53600,53600,53600,0
|
|
20250103,093000,41525500,53600,53600,53600,53600,3
|
|
20250103,092900,41364700,53600,53600,53600,53600,0
|
|
20250103,092800,41364700,53600,53500,53600,53500,2
|
|
20250103,092700,41257600,53500,53500,53500,53500,118
|
|
20250103,092600,34944600,53500,53500,53500,53500,0
|
|
20250103,092500,34944600,53500,53400,53500,53400,2
|
|
20250103,092400,34837700,53700,53700,53700,53700,0
|
|
20250103,092300,34837700,53700,54300,54300,53700,472
|
|
20250103,092200,9418900,54400,54400,54400,54400,0
|
|
20250103,092100,9418900,54400,54400,54400,54400,0
|
|
20250103,092000,9418900,54400,54400,54400,54400,2
|
|
20250103,091900,9310100,54100,54100,54100,54100,0
|
|
20250103,091800,9310100,54100,54000,54100,53900,9
|
|
20250103,091700,8823700,54100,54100,54100,54100,0
|
|
20250103,091600,8823700,54100,54100,54100,54100,0
|
|
20250103,091500,8823700,54100,53600,54100,53600,2
|
|
20250103,091400,8716000,54100,54100,54100,54100,0
|
|
20250103,091300,8716000,54100,54100,54100,54100,0
|
|
20250103,091200,8716000,54100,54100,54100,54100,0
|
|
20250103,091100,8716000,54100,54100,54100,54100,0
|
|
20250103,091000,8716000,54100,54100,54100,54100,0
|
|
20250103,090900,8716000,54100,54100,54100,54100,0
|
|
20250103,090800,8716000,54100,54100,54100,54100,0
|
|
20250103,090700,8716000,54100,54100,54100,54100,0
|
|
20250103,090600,8716000,54100,54100,54100,54100,0
|
|
20250103,090500,8716000,54100,54100,54100,54100,0
|
|
20250103,090400,8716000,54100,54100,54100,54100,0
|
|
20250103,090300,8716000,54100,54100,54100,54100,0
|
|
20250103,090200,8716000,54100,54100,54100,54100,0
|
|
20250103,090100,8716000,54100,54100,54100,54100,60
|
|
20250103,090000,5470000,54700,54700,54700,54700,100
|