586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184300,74998100,54000,54000,54000,54000,35
|
|
20250106,184200,74998100,54000,54000,54000,54000,0
|
|
20250106,184100,74998100,54000,54000,54000,54000,0
|
|
20250106,184000,74998100,54000,54000,54000,54000,0
|
|
20250106,183900,74998100,54000,54000,54000,54000,0
|
|
20250106,183800,74998100,54000,54000,54000,54000,0
|
|
20250106,183700,74998100,54000,54000,54000,54000,0
|
|
20250106,183600,74998100,54000,54000,54000,54000,0
|
|
20250106,183500,74998100,54000,54000,54000,54000,0
|
|
20250106,183400,74998100,54000,54000,54000,54000,0
|
|
20250106,183300,74998100,54000,54000,54000,54000,0
|
|
20250106,183200,74998100,54000,54000,54000,54000,0
|
|
20250106,183100,74998100,54000,54000,54000,54000,0
|
|
20250106,183000,74998100,54000,54000,54000,54000,0
|
|
20250106,182900,74998100,54000,54000,54000,54000,0
|
|
20250106,182800,74998100,54000,54000,54000,54000,0
|
|
20250106,182700,74998100,54000,54000,54000,54000,0
|
|
20250106,182600,74998100,54000,54000,54000,54000,0
|
|
20250106,182500,74998100,54000,54000,54000,54000,0
|
|
20250106,182400,74998100,54000,54000,54000,54000,0
|
|
20250106,182300,74998100,54000,54000,54000,54000,0
|
|
20250106,182200,74998100,54000,54000,54000,54000,0
|
|
20250106,182100,74998100,54000,54000,54000,54000,0
|
|
20250106,182000,74998100,54000,54000,54000,54000,0
|
|
20250106,181900,74998100,54000,54000,54000,54000,0
|
|
20250106,181800,74998100,54000,54000,54000,54000,0
|
|
20250106,181700,74998100,54000,54000,54000,54000,0
|
|
20250106,181600,74998100,54000,54000,54000,54000,0
|
|
20250106,181500,74998100,54000,54000,54000,54000,0
|
|
20250106,181400,74998100,54000,54000,54000,54000,0
|
|
20250106,181300,74998100,54000,54000,54000,54000,35
|
|
20250106,181200,74998100,54000,54000,54000,54000,0
|
|
20250106,181100,74998100,54000,54000,54000,54000,0
|
|
20250106,181000,74998100,54000,54000,54000,54000,0
|
|
20250106,180900,74998100,54000,54000,54000,54000,0
|
|
20250106,180800,74998100,54000,54000,54000,54000,0
|
|
20250106,180700,74998100,54000,54000,54000,54000,0
|
|
20250106,180600,74998100,54000,54000,54000,54000,0
|
|
20250106,180500,74998100,54000,54000,54000,54000,0
|
|
20250106,180400,74998100,54000,54000,54000,54000,0
|
|
20250106,180300,74998100,54000,54000,54000,54000,0
|
|
20250106,180200,74998100,54000,54000,54000,54000,0
|
|
20250106,180100,74998100,54000,54000,54000,54000,0
|
|
20250106,180000,74998100,54000,54000,54000,54000,0
|
|
20250106,175900,74998100,54000,54000,54000,54000,0
|
|
20250106,175800,74998100,54000,54000,54000,54000,0
|
|
20250106,175700,74998100,54000,54000,54000,54000,0
|
|
20250106,175600,74998100,54000,54000,54000,54000,0
|
|
20250106,175500,74998100,54000,54000,54000,54000,0
|
|
20250106,175400,74998100,54000,54000,54000,54000,0
|
|
20250106,175300,74998100,54000,54000,54000,54000,0
|
|
20250106,175200,74998100,54000,54000,54000,54000,0
|
|
20250106,175100,74998100,54000,54000,54000,54000,0
|
|
20250106,175000,74998100,54000,54000,54000,54000,0
|
|
20250106,174900,74998100,54000,54000,54000,54000,0
|
|
20250106,174800,74998100,54000,54000,54000,54000,0
|
|
20250106,174700,74998100,54000,54000,54000,54000,0
|
|
20250106,174600,74998100,54000,54000,54000,54000,0
|
|
20250106,174500,74998100,54000,54000,54000,54000,0
|
|
20250106,174400,74998100,54000,54000,54000,54000,0
|
|
20250106,174300,74998100,54000,54000,54000,54000,35
|
|
20250106,174200,74998100,54000,54000,54000,54000,0
|
|
20250106,174100,74998100,54000,54000,54000,54000,0
|
|
20250106,174000,74998100,54000,54000,54000,54000,0
|
|
20250106,173900,74998100,54000,54000,54000,54000,0
|
|
20250106,173800,74998100,54000,54000,54000,54000,0
|
|
20250106,173700,74998100,54000,54000,54000,54000,0
|
|
20250106,173600,74998100,54000,54000,54000,54000,0
|
|
20250106,173500,74998100,54000,54000,54000,54000,0
|
|
20250106,173400,74998100,54000,54000,54000,54000,0
|
|
20250106,173300,74998100,54000,54000,54000,54000,0
|
|
20250106,173200,74998100,54000,54000,54000,54000,0
|
|
20250106,173100,74998100,54000,54000,54000,54000,0
|
|
20250106,173000,74998100,54000,54000,54000,54000,0
|
|
20250106,172900,74998100,54000,54000,54000,54000,0
|
|
20250106,172800,74998100,54000,54000,54000,54000,0
|
|
20250106,172700,74998100,54000,54000,54000,54000,0
|
|
20250106,172600,74998100,54000,54000,54000,54000,0
|
|
20250106,172500,74998100,54000,54000,54000,54000,0
|
|
20250106,172400,74998100,54000,54000,54000,54000,0
|
|
20250106,172300,74998100,54000,54000,54000,54000,0
|
|
20250106,172200,74998100,54000,54000,54000,54000,0
|
|
20250106,172100,74998100,54000,54000,54000,54000,0
|
|
20250106,172000,74998100,54000,54000,54000,54000,0
|
|
20250106,171900,74998100,54000,54000,54000,54000,0
|
|
20250106,171800,74998100,54000,54000,54000,54000,0
|
|
20250106,171700,74998100,54000,54000,54000,54000,0
|
|
20250106,171600,74998100,54000,54000,54000,54000,0
|
|
20250106,171500,74998100,54000,54000,54000,54000,0
|
|
20250106,171400,74998100,54000,54000,54000,54000,0
|
|
20250106,171300,74998100,54000,54000,54000,54000,35
|
|
20250106,171200,74998100,54000,54000,54000,54000,0
|
|
20250106,171100,74998100,54000,54000,54000,54000,0
|
|
20250106,171000,74998100,54000,54000,54000,54000,0
|
|
20250106,170900,74998100,54000,54000,54000,54000,0
|
|
20250106,170800,74998100,54000,54000,54000,54000,0
|
|
20250106,170700,74998100,54000,54000,54000,54000,0
|
|
20250106,170600,74998100,54000,54000,54000,54000,0
|
|
20250106,170500,74998100,54000,54000,54000,54000,0
|
|
20250106,170400,74998100,54000,54000,54000,54000,0
|
|
20250106,170300,74998100,54000,54000,54000,54000,0
|
|
20250106,170200,74998100,54000,54000,54000,54000,0
|
|
20250106,170100,74998100,54000,54000,54000,54000,0
|
|
20250106,170000,74998100,54000,54000,54000,54000,0
|
|
20250106,165900,74998100,54000,54000,54000,54000,0
|
|
20250106,165800,74998100,54000,54000,54000,54000,0
|
|
20250106,165700,74998100,54000,54000,54000,54000,0
|
|
20250106,165600,74998100,54000,54000,54000,54000,0
|
|
20250106,165500,74998100,54000,54000,54000,54000,0
|
|
20250106,165400,74998100,54000,54000,54000,54000,0
|
|
20250106,165300,74998100,54000,54000,54000,54000,0
|
|
20250106,165200,74998100,54000,54000,54000,54000,0
|
|
20250106,165100,74998100,54000,54000,54000,54000,0
|
|
20250106,165000,74998100,54000,54000,54000,54000,0
|
|
20250106,164900,74998100,54000,54000,54000,54000,0
|
|
20250106,164800,74998100,54000,54000,54000,54000,0
|
|
20250106,164700,74998100,54000,54000,54000,54000,0
|
|
20250106,164600,74998100,54000,54000,54000,54000,0
|
|
20250106,164500,74998100,54000,54000,54000,54000,0
|
|
20250106,164400,74998100,54000,54000,54000,54000,0
|
|
20250106,164300,74998100,54000,54000,54000,54000,35
|
|
20250106,164200,74998100,54000,54000,54000,54000,0
|
|
20250106,164100,74998100,54000,54000,54000,54000,0
|
|
20250106,164000,74998100,54000,54000,54000,54000,0
|
|
20250106,163900,74998100,54000,54000,54000,54000,0
|
|
20250106,163800,74998100,54000,54000,54000,54000,0
|
|
20250106,163700,74998100,54000,54000,54000,54000,0
|
|
20250106,163600,74998100,54000,54000,54000,54000,0
|
|
20250106,163500,74998100,54000,54000,54000,54000,0
|
|
20250106,163400,74998100,54000,54000,54000,54000,0
|
|
20250106,163300,74998100,54000,54000,54000,54000,0
|
|
20250106,163200,74998100,54000,54000,54000,54000,0
|
|
20250106,163100,74998100,54000,54000,54000,54000,0
|
|
20250106,163000,74998100,54000,54000,54000,54000,0
|
|
20250106,162900,74998100,54000,54000,54000,54000,0
|
|
20250106,162800,74998100,54000,54000,54000,54000,0
|
|
20250106,162700,74998100,54000,54000,54000,54000,0
|
|
20250106,162600,74998100,54000,54000,54000,54000,0
|
|
20250106,162500,74998100,54000,54000,54000,54000,0
|
|
20250106,162400,74998100,54000,54000,54000,54000,0
|
|
20250106,162300,74998100,54000,54000,54000,54000,0
|
|
20250106,162200,74998100,54000,54000,54000,54000,0
|
|
20250106,162100,74998100,54000,54000,54000,54000,0
|
|
20250106,162000,74998100,54000,54000,54000,54000,0
|
|
20250106,161900,74998100,54000,54000,54000,54000,0
|
|
20250106,161800,74998100,54000,54000,54000,54000,0
|
|
20250106,161700,74998100,54000,54000,54000,54000,0
|
|
20250106,161600,74998100,54000,54000,54000,54000,0
|
|
20250106,161500,74998100,54000,54000,54000,54000,0
|
|
20250106,161400,74998100,54000,54000,54000,54000,0
|
|
20250106,161300,74998100,54000,54000,54000,54000,35
|
|
20250106,161200,74998100,54000,54000,54000,54000,0
|
|
20250106,161100,74998100,54000,54000,54000,54000,0
|
|
20250106,161000,74998100,54000,54000,54000,54000,0
|
|
20250106,160900,74998100,54000,54000,54000,54000,0
|
|
20250106,160800,74998100,54000,54000,54000,54000,0
|
|
20250106,160700,74998100,54000,54000,54000,54000,0
|
|
20250106,160600,74998100,54000,54000,54000,54000,0
|
|
20250106,160500,74998100,54000,54000,54000,54000,0
|
|
20250106,160400,74998100,54000,54000,54000,54000,0
|
|
20250106,160300,74998100,54000,54000,54000,54000,0
|
|
20250106,160200,74998100,54000,54000,54000,54000,0
|
|
20250106,160100,74998100,54000,54000,54000,54000,0
|
|
20250106,160000,74998100,54000,54000,54000,54000,0
|
|
20250106,155900,74998100,54000,54000,54000,54000,0
|
|
20250106,155800,74998100,54000,54000,54000,54000,0
|
|
20250106,155700,74998100,54000,54000,54000,54000,0
|
|
20250106,155600,74998100,54000,54000,54000,54000,0
|
|
20250106,155500,74998100,54000,54000,54000,54000,0
|
|
20250106,155400,74998100,54000,54000,54000,54000,0
|
|
20250106,155300,74998100,54000,54000,54000,54000,0
|
|
20250106,155200,74998100,54000,54000,54000,54000,0
|
|
20250106,155100,74998100,54000,54000,54000,54000,0
|
|
20250106,155000,74998100,54000,54000,54000,54000,0
|
|
20250106,154900,74998100,54000,54000,54000,54000,0
|
|
20250106,154800,74998100,54000,54000,54000,54000,0
|
|
20250106,154700,74998100,54000,54000,54000,54000,0
|
|
20250106,154600,74998100,54000,54000,54000,54000,0
|
|
20250106,154500,74998100,54000,54000,54000,54000,0
|
|
20250106,154400,74998100,54000,54000,54000,54000,0
|
|
20250106,154300,74998100,54000,54000,54000,54000,35
|
|
20250106,154200,74998100,54000,54000,54000,54000,0
|
|
20250106,154100,74998100,54000,54000,54000,54000,0
|
|
20250106,154000,74998100,54000,54000,54000,54000,0
|
|
20250106,153900,74998100,54000,54000,54000,54000,0
|
|
20250106,153800,74998100,54000,54000,54000,54000,0
|
|
20250106,153700,74998100,54000,54000,54000,54000,0
|
|
20250106,153600,74998100,54000,54000,54000,54000,0
|
|
20250106,153500,74998100,54000,54000,54000,54000,0
|
|
20250106,153400,74998100,54000,54000,54000,54000,0
|
|
20250106,153300,74998100,54000,54000,54000,54000,0
|
|
20250106,153200,74998100,54000,54000,54000,54000,0
|
|
20250106,153100,74998100,54000,54000,54000,54000,0
|
|
20250106,153000,74998100,54000,54000,54000,54000,35
|
|
20250106,152900,73108100,54100,54100,54100,54100,0
|
|
20250106,152800,73108100,54100,54100,54100,54100,0
|
|
20250106,152700,73108100,54100,54100,54100,54100,0
|
|
20250106,152600,73108100,54100,54100,54100,54100,0
|
|
20250106,152500,73108100,54100,54100,54100,54100,0
|
|
20250106,152400,73108100,54100,54100,54100,54100,0
|
|
20250106,152300,73108100,54100,54100,54100,54100,0
|
|
20250106,152200,73108100,54100,54100,54100,54100,0
|
|
20250106,152100,73108100,54100,54100,54100,54100,0
|
|
20250106,152000,73108100,54100,54100,54100,54100,0
|
|
20250106,151900,73108100,54100,54100,54100,54100,0
|
|
20250106,151800,73108100,54100,54100,54100,54100,0
|
|
20250106,151700,73108100,54100,54100,54100,54100,0
|
|
20250106,151600,73108100,54100,54100,54100,54100,0
|
|
20250106,151500,73108100,54100,54100,54100,54100,0
|
|
20250106,151400,73108100,54100,54100,54100,54100,0
|
|
20250106,151300,73108100,54100,54100,54100,54100,0
|
|
20250106,151200,73108100,54100,54100,54100,54100,0
|
|
20250106,151100,73108100,54100,54100,54100,54100,0
|
|
20250106,151000,73108100,54100,53600,54100,53600,3
|
|
20250106,150900,72946400,54100,54100,54100,54100,0
|
|
20250106,150800,72946400,54100,53900,54100,53900,4
|
|
20250106,150700,72730400,53600,53600,53600,53600,0
|
|
20250106,150600,72730400,53600,53600,53600,53600,0
|
|
20250106,150500,72730400,53600,53600,53600,53600,0
|
|
20250106,150400,72730400,53600,53600,53600,53600,0
|
|
20250106,150300,72730400,53600,53600,53600,53600,0
|
|
20250106,150200,72730400,53600,53600,53600,53600,0
|
|
20250106,150100,72730400,53600,53600,53600,53600,0
|
|
20250106,150000,72730400,53600,53600,53600,53600,0
|
|
20250106,145900,72730400,53600,53600,53600,53600,0
|
|
20250106,145800,72730400,53600,53600,53600,53600,0
|
|
20250106,145700,72730400,53600,53600,53600,53600,0
|
|
20250106,145600,72730400,53600,53600,53600,53600,0
|
|
20250106,145500,72730400,53600,53600,53600,53600,24
|
|
20250106,145400,71444000,53600,53600,53600,53600,10
|
|
20250106,145300,70908000,53600,53600,53600,53600,0
|
|
20250106,145200,70908000,53600,53600,53600,53600,0
|
|
20250106,145100,70908000,53600,53600,53600,53600,0
|
|
20250106,145000,70908000,53600,53600,53600,53600,0
|
|
20250106,144900,70908000,53600,53600,53600,53600,0
|
|
20250106,144800,70908000,53600,53600,53600,53600,48
|
|
20250106,144700,68335200,53600,53600,53600,53600,0
|
|
20250106,144600,68335200,53600,53600,53600,53600,1
|
|
20250106,144500,68281600,53600,53600,53600,53600,0
|
|
20250106,144400,68281600,53600,53600,53600,53600,0
|
|
20250106,144300,68281600,53600,53600,53600,53600,0
|
|
20250106,144200,68281600,53600,53600,53600,53600,0
|
|
20250106,144100,68281600,53600,53600,53600,53600,1
|
|
20250106,144000,68228000,53700,53700,53700,53700,0
|
|
20250106,143900,68228000,53700,53700,53700,53700,0
|
|
20250106,143800,68228000,53700,53700,53700,53700,0
|
|
20250106,143700,68228000,53700,53700,53700,53700,0
|
|
20250106,143600,68228000,53700,53700,53700,53700,0
|
|
20250106,143500,68228000,53700,53700,53700,53700,0
|
|
20250106,143400,68228000,53700,53700,53700,53700,0
|
|
20250106,143300,68228000,53700,53700,53700,53700,0
|
|
20250106,143200,68228000,53700,53700,53700,53700,0
|
|
20250106,143100,68228000,53700,53700,53700,53700,0
|
|
20250106,143000,68228000,53700,53700,53700,53700,0
|
|
20250106,142900,68228000,53700,53700,53700,53700,0
|
|
20250106,142800,68228000,53700,53700,53700,53700,0
|
|
20250106,142700,68228000,53700,53700,53700,53700,0
|
|
20250106,142600,68228000,53700,53700,53700,53700,0
|
|
20250106,142500,68228000,53700,53700,53700,53700,0
|
|
20250106,142400,68228000,53700,53700,53700,53700,0
|
|
20250106,142300,68228000,53700,53700,53700,53700,0
|
|
20250106,142200,68228000,53700,53700,53700,53700,0
|
|
20250106,142100,68228000,53700,53700,53700,53700,0
|
|
20250106,142000,68228000,53700,53700,53700,53700,0
|
|
20250106,141900,68228000,53700,53700,53700,53700,0
|
|
20250106,141800,68228000,53700,53700,53700,53700,0
|
|
20250106,141700,68228000,53700,53700,53700,53700,0
|
|
20250106,141600,68228000,53700,53700,53700,53700,0
|
|
20250106,141500,68228000,53700,53700,53700,53700,0
|
|
20250106,141400,68228000,53700,53700,53700,53700,0
|
|
20250106,141300,68228000,53700,53700,53700,53700,0
|
|
20250106,141200,68228000,53700,53700,53700,53700,0
|
|
20250106,141100,68228000,53700,53700,53700,53700,0
|
|
20250106,141000,68228000,53700,53700,53700,53700,3
|
|
20250106,140900,68066900,53700,53700,53700,53700,0
|
|
20250106,140800,68066900,53700,53700,53700,53700,0
|
|
20250106,140700,68066900,53700,53700,53700,53700,0
|
|
20250106,140600,68066900,53700,53700,53700,53700,0
|
|
20250106,140500,68066900,53700,53700,53700,53700,8
|
|
20250106,140400,67637300,53900,53900,53900,53900,0
|
|
20250106,140300,67637300,53900,53900,53900,53900,0
|
|
20250106,140200,67637300,53900,53900,53900,53900,0
|
|
20250106,140100,67637300,53900,53900,53900,53900,0
|
|
20250106,140000,67637300,53900,53900,53900,53900,0
|
|
20250106,135900,67637300,53900,53900,53900,53900,0
|
|
20250106,135800,67637300,53900,53900,53900,53900,0
|
|
20250106,135700,67637300,53900,53900,53900,53900,0
|
|
20250106,135600,67637300,53900,53900,53900,53900,0
|
|
20250106,135500,67637300,53900,53900,53900,53900,0
|
|
20250106,135400,67637300,53900,53900,53900,53900,0
|
|
20250106,135300,67637300,53900,53900,53900,53900,0
|
|
20250106,135200,67637300,53900,53900,53900,53900,0
|
|
20250106,135100,67637300,53900,53900,53900,53900,0
|
|
20250106,135000,67637300,53900,53900,53900,53900,0
|
|
20250106,134900,67637300,53900,53900,53900,53900,0
|
|
20250106,134800,67637300,53900,53900,53900,53900,0
|
|
20250106,134700,67637300,53900,53900,53900,53900,0
|
|
20250106,134600,67637300,53900,53900,53900,53900,0
|
|
20250106,134500,67637300,53900,53900,53900,53900,0
|
|
20250106,134400,67637300,53900,53900,53900,53900,0
|
|
20250106,134300,67637300,53900,53900,53900,53900,0
|
|
20250106,134200,67637300,53900,53900,53900,53900,0
|
|
20250106,134100,67637300,53900,53900,53900,53900,0
|
|
20250106,134000,67637300,53900,53900,53900,53900,0
|
|
20250106,133900,67637300,53900,53900,53900,53900,0
|
|
20250106,133800,67637300,53900,53900,53900,53900,0
|
|
20250106,133700,67637300,53900,53900,53900,53900,0
|
|
20250106,133600,67637300,53900,53900,53900,53900,0
|
|
20250106,133500,67637300,53900,53900,53900,53900,0
|
|
20250106,133400,67637300,53900,53900,53900,53900,0
|
|
20250106,133300,67637300,53900,53900,53900,53900,0
|
|
20250106,133200,67637300,53900,53900,53900,53900,0
|
|
20250106,133100,67637300,53900,53900,53900,53900,0
|
|
20250106,133000,67637300,53900,53900,53900,53900,0
|
|
20250106,132900,67637300,53900,53900,53900,53900,0
|
|
20250106,132800,67637300,53900,53900,53900,53900,0
|
|
20250106,132700,67637300,53900,53900,53900,53900,0
|
|
20250106,132600,67637300,53900,53900,53900,53900,0
|
|
20250106,132500,67637300,53900,53900,53900,53900,0
|
|
20250106,132400,67637300,53900,53900,53900,53900,0
|
|
20250106,132300,67637300,53900,53900,53900,53900,0
|
|
20250106,132200,67637300,53900,53900,53900,53900,0
|
|
20250106,132100,67637300,53900,53900,53900,53900,0
|
|
20250106,132000,67637300,53900,53900,53900,53900,0
|
|
20250106,131900,67637300,53900,53900,53900,53900,0
|
|
20250106,131800,67637300,53900,53900,53900,53900,0
|
|
20250106,131700,67637300,53900,53900,53900,53900,0
|
|
20250106,131600,67637300,53900,53900,53900,53900,0
|
|
20250106,131500,67637300,53900,53900,53900,53900,0
|
|
20250106,131400,67637300,53900,53900,53900,53900,0
|
|
20250106,131300,67637300,53900,53900,53900,53900,0
|
|
20250106,131200,67637300,53900,53900,53900,53900,0
|
|
20250106,131100,67637300,53900,53900,53900,53900,0
|
|
20250106,131000,67637300,53900,53900,53900,53900,0
|
|
20250106,130900,67637300,53900,53900,53900,53900,0
|
|
20250106,130800,67637300,53900,53900,53900,53900,0
|
|
20250106,130700,67637300,53900,53900,53900,53900,0
|
|
20250106,130600,67637300,53900,53900,53900,53900,0
|
|
20250106,130500,67637300,53900,53900,53900,53900,0
|
|
20250106,130400,67637300,53900,53900,53900,53900,0
|
|
20250106,130300,67637300,53900,53900,53900,53900,0
|
|
20250106,130200,67637300,53900,53900,53900,53900,0
|
|
20250106,130100,67637300,53900,53900,53900,53900,0
|
|
20250106,130000,67637300,53900,53900,53900,53900,0
|
|
20250106,125900,67637300,53900,53900,53900,53900,0
|
|
20250106,125800,67637300,53900,53900,53900,53900,0
|
|
20250106,125700,67637300,53900,53900,53900,53900,0
|
|
20250106,125600,67637300,53900,53900,53900,53900,0
|
|
20250106,125500,67637300,53900,53900,53900,53900,0
|
|
20250106,125400,67637300,53900,53900,53900,53900,0
|
|
20250106,125300,67637300,53900,53900,53900,53900,0
|
|
20250106,125200,67637300,53900,53900,53900,53900,0
|
|
20250106,125100,67637300,53900,53900,53900,53900,0
|
|
20250106,125000,67637300,53900,53900,53900,53900,0
|
|
20250106,124900,67637300,53900,53900,53900,53900,0
|
|
20250106,124800,67637300,53900,53900,53900,53900,0
|
|
20250106,124700,67637300,53900,53900,53900,53900,0
|
|
20250106,124600,67637300,53900,53900,53900,53900,0
|
|
20250106,124500,67637300,53900,53900,53900,53900,0
|
|
20250106,124400,67637300,53900,53900,53900,53900,1
|
|
20250106,124300,67583400,53600,53700,53900,53600,6
|
|
20250106,124200,67260800,53800,53800,53800,53800,0
|
|
20250106,124100,67260800,53800,53800,53800,53800,0
|
|
20250106,124000,67260800,53800,53800,53800,53800,0
|
|
20250106,123900,67260800,53800,53800,53800,53800,0
|
|
20250106,123800,67260800,53800,53800,53800,53800,0
|
|
20250106,123700,67260800,53800,53800,53800,53800,0
|
|
20250106,123600,67260800,53800,53800,53800,53800,0
|
|
20250106,123500,67260800,53800,53800,53800,53800,0
|
|
20250106,123400,67260800,53800,53800,53800,53800,0
|
|
20250106,123300,67260800,53800,53800,53800,53800,0
|
|
20250106,123200,67260800,53800,53800,53800,53800,0
|
|
20250106,123100,67260800,53800,53800,53800,53800,0
|
|
20250106,123000,67260800,53800,53800,53800,53800,0
|
|
20250106,122900,67260800,53800,53800,53800,53800,0
|
|
20250106,122800,67260800,53800,53800,53800,53800,0
|
|
20250106,122700,67260800,53800,53800,53800,53800,0
|
|
20250106,122600,67260800,53800,53800,53800,53800,0
|
|
20250106,122500,67260800,53800,53800,53800,53800,0
|
|
20250106,122400,67260800,53800,53800,53800,53800,0
|
|
20250106,122300,67260800,53800,53800,53800,53800,0
|
|
20250106,122200,67260800,53800,53800,53800,53800,0
|
|
20250106,122100,67260800,53800,53800,53800,53800,0
|
|
20250106,122000,67260800,53800,53800,53800,53800,0
|
|
20250106,121900,67260800,53800,53800,53800,53800,0
|
|
20250106,121800,67260800,53800,53800,53800,53800,0
|
|
20250106,121700,67260800,53800,53800,53800,53800,0
|
|
20250106,121600,67260800,53800,53800,53800,53800,0
|
|
20250106,121500,67260800,53800,53700,53900,53600,4
|
|
20250106,121400,67045800,53900,53700,53900,53700,145
|
|
20250106,121300,59230700,53800,53800,53800,53800,0
|
|
20250106,121200,59230700,53800,53800,53800,53800,0
|
|
20250106,121100,59230700,53800,53800,53800,53800,0
|
|
20250106,121000,59230700,53800,53800,53800,53800,0
|
|
20250106,120900,59230700,53800,53800,53800,53800,0
|
|
20250106,120800,59230700,53800,53800,53800,53800,0
|
|
20250106,120700,59230700,53800,53800,53800,53800,0
|
|
20250106,120600,59230700,53800,53800,53800,53800,0
|
|
20250106,120500,59230700,53800,53800,53800,53800,0
|
|
20250106,120400,59230700,53800,53800,53800,53800,0
|
|
20250106,120300,59230700,53800,53800,53800,53800,0
|
|
20250106,120200,59230700,53800,53600,53800,53600,5
|
|
20250106,120100,58962100,53800,53800,53800,53800,0
|
|
20250106,120000,58962100,53800,53600,53800,53600,2
|
|
20250106,115900,58854700,53800,53800,53800,53800,1
|
|
20250106,115800,58800900,53600,53600,53600,53600,2
|
|
20250106,115700,58693700,53600,53600,53600,53600,9
|
|
20250106,115600,58211300,53700,53700,53700,53700,0
|
|
20250106,115500,58211300,53700,53700,53700,53700,0
|
|
20250106,115400,58211300,53700,53700,53700,53700,0
|
|
20250106,115300,58211300,53700,53700,53700,53700,0
|
|
20250106,115200,58211300,53700,53700,53700,53700,0
|
|
20250106,115100,58211300,53700,53700,53700,53700,0
|
|
20250106,115000,58211300,53700,53700,53700,53700,0
|
|
20250106,114900,58211300,53700,53700,53700,53700,0
|
|
20250106,114800,58211300,53700,53700,53700,53700,2
|
|
20250106,114700,58103900,53800,53800,53800,53800,0
|
|
20250106,114600,58103900,53800,53800,53800,53800,0
|
|
20250106,114500,58103900,53800,53800,53800,53800,0
|
|
20250106,114400,58103900,53800,53800,53800,53800,0
|
|
20250106,114300,58103900,53800,53800,53800,53800,0
|
|
20250106,114200,58103900,53800,53800,53800,53800,0
|
|
20250106,114100,58103900,53800,53600,53800,53600,2
|
|
20250106,114000,57996500,53800,53800,53800,53800,1
|
|
20250106,113900,57942700,53600,53600,53600,53600,8
|
|
20250106,113800,57513900,53600,53600,53600,53600,2
|
|
20250106,113700,57406700,53600,53600,53600,53600,0
|
|
20250106,113600,57406700,53600,53600,53600,53600,0
|
|
20250106,113500,57406700,53600,53500,53600,53500,6
|
|
20250106,113400,57085600,53400,53400,53400,53400,0
|
|
20250106,113300,57085600,53400,53400,53400,53400,1
|
|
20250106,113200,57032200,53400,53400,53400,53400,0
|
|
20250106,113100,57032200,53400,53400,53400,53400,1
|
|
20250106,113000,56978800,53500,53500,53500,53500,1
|
|
20250106,112900,56925300,53500,53500,53500,53400,36
|
|
20250106,112800,55000000,53800,53800,53800,53800,0
|
|
20250106,112700,55000000,53800,53800,53800,53800,0
|
|
20250106,112600,55000000,53800,53800,53800,53800,0
|
|
20250106,112500,55000000,53800,53800,53800,53800,0
|
|
20250106,112400,55000000,53800,53800,53800,53800,0
|
|
20250106,112300,55000000,53800,53800,53800,53800,0
|
|
20250106,112200,55000000,53800,53800,53800,53800,0
|
|
20250106,112100,55000000,53800,53800,53800,53800,0
|
|
20250106,112000,55000000,53800,53800,53800,53800,0
|
|
20250106,111900,55000000,53800,53800,53800,53800,0
|
|
20250106,111800,55000000,53800,53800,53800,53800,0
|
|
20250106,111700,55000000,53800,53800,53800,53800,0
|
|
20250106,111600,55000000,53800,53800,53800,53800,0
|
|
20250106,111500,55000000,53800,53800,53800,53800,0
|
|
20250106,111400,55000000,53800,53800,53800,53800,0
|
|
20250106,111300,55000000,53800,53800,53800,53800,0
|
|
20250106,111200,55000000,53800,53800,53800,53800,0
|
|
20250106,111100,55000000,53800,53800,53800,53800,0
|
|
20250106,111000,55000000,53800,53800,53800,53800,0
|
|
20250106,110900,55000000,53800,53800,53800,53800,0
|
|
20250106,110800,55000000,53800,53800,53800,53800,0
|
|
20250106,110700,55000000,53800,53800,53800,53800,0
|
|
20250106,110600,55000000,53800,53800,53800,53800,0
|
|
20250106,110500,55000000,53800,53800,53800,53800,0
|
|
20250106,110400,55000000,53800,53800,53800,53800,0
|
|
20250106,110300,55000000,53800,53800,53800,53800,0
|
|
20250106,110200,55000000,53800,53800,53800,53800,0
|
|
20250106,110100,55000000,53800,53800,53800,53800,0
|
|
20250106,110000,55000000,53800,53800,53800,53800,0
|
|
20250106,105900,55000000,53800,53800,53800,53800,0
|
|
20250106,105800,55000000,53800,53800,53800,53800,0
|
|
20250106,105700,55000000,53800,53800,53800,53800,0
|
|
20250106,105600,55000000,53800,53800,53800,53800,0
|
|
20250106,105500,55000000,53800,53800,53800,53800,0
|
|
20250106,105400,55000000,53800,53800,53800,53800,0
|
|
20250106,105300,55000000,53800,53800,53800,53800,0
|
|
20250106,105200,55000000,53800,53800,53800,53800,0
|
|
20250106,105100,55000000,53800,53800,53800,53800,0
|
|
20250106,105000,55000000,53800,53800,53800,53800,0
|
|
20250106,104900,55000000,53800,53800,53800,53800,0
|
|
20250106,104800,55000000,53800,53800,53800,53800,0
|
|
20250106,104700,55000000,53800,53800,53800,53800,0
|
|
20250106,104600,55000000,53800,53800,53800,53800,0
|
|
20250106,104500,55000000,53800,53800,53800,53800,0
|
|
20250106,104400,55000000,53800,53800,53800,53800,0
|
|
20250106,104300,55000000,53800,53800,53800,53800,0
|
|
20250106,104200,55000000,53800,53800,53800,53800,0
|
|
20250106,104100,55000000,53800,53800,53800,53800,0
|
|
20250106,104000,55000000,53800,53800,53800,53800,0
|
|
20250106,103900,55000000,53800,53800,53800,53800,0
|
|
20250106,103800,55000000,53800,53800,53800,53800,0
|
|
20250106,103700,55000000,53800,53800,53800,53800,0
|
|
20250106,103600,55000000,53800,53800,53800,53800,0
|
|
20250106,103500,55000000,53800,53800,53800,53800,0
|
|
20250106,103400,55000000,53800,53800,53800,53800,2
|
|
20250106,103300,54892400,53600,53600,53800,53600,6
|
|
20250106,103200,54570200,53800,53800,53800,53800,0
|
|
20250106,103100,54570200,53800,53800,53800,53800,0
|
|
20250106,103000,54570200,53800,53800,53800,53800,0
|
|
20250106,102900,54570200,53800,53800,53800,53800,0
|
|
20250106,102800,54570200,53800,53800,53800,53800,1
|
|
20250106,102700,54516400,53500,53500,53500,53500,0
|
|
20250106,102600,54516400,53500,53500,53500,53500,0
|
|
20250106,102500,54516400,53500,53500,53500,53500,0
|
|
20250106,102400,54516400,53500,53500,53500,53500,105
|
|
20250106,102300,48898900,53500,53500,53500,53500,0
|
|
20250106,102200,48898900,53500,53500,53500,53500,0
|
|
20250106,102100,48898900,53500,53500,53500,53500,0
|
|
20250106,102000,48898900,53500,53500,53500,53500,0
|
|
20250106,101900,48898900,53500,53500,53500,53500,0
|
|
20250106,101800,48898900,53500,53500,53500,53500,1
|
|
20250106,101700,48845400,53400,53400,53400,53400,0
|
|
20250106,101600,48845400,53400,53400,53400,53400,0
|
|
20250106,101500,48845400,53400,53400,53400,53400,0
|
|
20250106,101400,48845400,53400,53400,53400,53400,0
|
|
20250106,101300,48845400,53400,53400,53400,53400,0
|
|
20250106,101200,48845400,53400,53400,53400,53400,0
|
|
20250106,101100,48845400,53400,53400,53400,53400,0
|
|
20250106,101000,48845400,53400,53400,53400,53400,0
|
|
20250106,100900,48845400,53400,53400,53400,53400,0
|
|
20250106,100800,48845400,53400,53400,53400,53400,0
|
|
20250106,100700,48845400,53400,53400,53400,53400,0
|
|
20250106,100600,48845400,53400,53400,53400,53400,0
|
|
20250106,100500,48845400,53400,53400,53400,53400,0
|
|
20250106,100400,48845400,53400,53400,53400,53400,0
|
|
20250106,100300,48845400,53400,53400,53400,53400,223
|
|
20250106,100200,36937200,53400,53400,53400,53400,0
|
|
20250106,100100,36937200,53400,53400,53400,53400,0
|
|
20250106,100000,36937200,53400,53400,53400,53400,1
|
|
20250106,095900,36883800,53400,53400,53400,53400,0
|
|
20250106,095800,36883800,53400,53400,53400,53400,0
|
|
20250106,095700,36883800,53400,53400,53400,53400,0
|
|
20250106,095600,36883800,53400,53400,53400,53400,0
|
|
20250106,095500,36883800,53400,53400,53400,53400,0
|
|
20250106,095400,36883800,53400,53400,53400,53400,0
|
|
20250106,095300,36883800,53400,53400,53400,53400,0
|
|
20250106,095200,36883800,53400,53400,53400,53400,10
|
|
20250106,095100,36349800,53400,53400,53400,53400,0
|
|
20250106,095000,36349800,53400,53400,53400,53400,0
|
|
20250106,094900,36349800,53400,53400,53400,53400,0
|
|
20250106,094800,36349800,53400,53400,53400,53400,0
|
|
20250106,094700,36349800,53400,53400,53400,53400,5
|
|
20250106,094600,36082800,53400,53400,53400,53400,0
|
|
20250106,094500,36082800,53400,53400,53400,53400,0
|
|
20250106,094400,36082800,53400,53400,53400,53400,0
|
|
20250106,094300,36082800,53400,53400,53400,53400,15
|
|
20250106,094200,35281800,53400,53700,53700,53400,572
|
|
20250106,094100,4696800,54100,54100,54100,53800,10
|
|
20250106,094000,4156600,54000,53900,54100,53900,3
|
|
20250106,093900,3994600,54100,54100,54100,54100,0
|
|
20250106,093800,3994600,54100,54100,54100,54100,0
|
|
20250106,093700,3994600,54100,54100,54100,54100,0
|
|
20250106,093600,3994600,54100,54100,54100,54100,0
|
|
20250106,093500,3994600,54100,54100,54100,54100,0
|
|
20250106,093400,3994600,54100,54100,54100,54100,0
|
|
20250106,093300,3994600,54100,54100,54100,54100,0
|
|
20250106,093200,3994600,54100,54100,54100,54100,0
|
|
20250106,093100,3994600,54100,54100,54100,54100,0
|
|
20250106,093000,3994600,54100,54100,54100,54100,0
|
|
20250106,092900,3994600,54100,54100,54100,54100,0
|
|
20250106,092800,3994600,54100,54100,54100,54100,0
|
|
20250106,092700,3994600,54100,54100,54100,54100,0
|
|
20250106,092600,3994600,54100,54100,54100,54100,0
|
|
20250106,092500,3994600,54100,54100,54100,54100,0
|
|
20250106,092400,3994600,54100,54100,54100,54100,0
|
|
20250106,092300,3994600,54100,54100,54100,54100,0
|
|
20250106,092200,3994600,54100,54100,54100,54100,0
|
|
20250106,092100,3994600,54100,54100,54100,54100,0
|
|
20250106,092000,3994600,54100,54100,54100,54100,0
|
|
20250106,091900,3994600,54100,54100,54100,54100,0
|
|
20250106,091800,3994600,54100,54100,54100,54100,0
|
|
20250106,091700,3994600,54100,54100,54100,54100,0
|
|
20250106,091600,3994600,54100,54100,54100,54100,0
|
|
20250106,091500,3994600,54100,53800,54100,53700,8
|
|
20250106,091400,3563600,54100,54000,54100,53700,9
|
|
20250106,091300,3078600,53700,54000,54100,53700,8
|
|
20250106,091200,2647500,53800,53700,54100,53700,9
|
|
20250106,091100,2162200,54000,54100,54100,53700,11
|
|
20250106,091000,1568800,53900,54200,54200,53900,2
|
|
20250106,090900,1460700,53800,53800,53800,53800,0
|
|
20250106,090800,1460700,53800,53800,53800,53800,0
|
|
20250106,090700,1460700,53800,54300,54300,53800,4
|
|
20250106,090600,1244600,53900,54300,54300,53900,5
|
|
20250106,090500,974000,53700,53700,53700,53700,1
|
|
20250106,090400,920300,54300,53500,54300,53500,7
|
|
20250106,090300,545000,54500,54500,54500,54500,0
|
|
20250106,090200,545000,54500,54500,54500,54500,0
|
|
20250106,090100,545000,54500,54500,54500,54500,0
|
|
20250106,090000,545000,54500,54500,54500,54500,10
|