586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184300,22647800,53800,53800,53800,53800,27
|
|
20250107,184200,22647800,53800,53800,53800,53800,0
|
|
20250107,184100,22647800,53800,53800,53800,53800,0
|
|
20250107,184000,22647800,53800,53800,53800,53800,0
|
|
20250107,183900,22647800,53800,53800,53800,53800,0
|
|
20250107,183800,22647800,53800,53800,53800,53800,0
|
|
20250107,183700,22647800,53800,53800,53800,53800,0
|
|
20250107,183600,22647800,53800,53800,53800,53800,0
|
|
20250107,183500,22647800,53800,53800,53800,53800,0
|
|
20250107,183400,22647800,53800,53800,53800,53800,0
|
|
20250107,183300,22647800,53800,53800,53800,53800,0
|
|
20250107,183200,22647800,53800,53800,53800,53800,0
|
|
20250107,183100,22647800,53800,53800,53800,53800,0
|
|
20250107,183000,22647800,53800,53800,53800,53800,0
|
|
20250107,182900,22647800,53800,53800,53800,53800,0
|
|
20250107,182800,22647800,53800,53800,53800,53800,0
|
|
20250107,182700,22647800,53800,53800,53800,53800,0
|
|
20250107,182600,22647800,53800,53800,53800,53800,0
|
|
20250107,182500,22647800,53800,53800,53800,53800,0
|
|
20250107,182400,22647800,53800,53800,53800,53800,0
|
|
20250107,182300,22647800,53800,53800,53800,53800,0
|
|
20250107,182200,22647800,53800,53800,53800,53800,0
|
|
20250107,182100,22647800,53800,53800,53800,53800,0
|
|
20250107,182000,22647800,53800,53800,53800,53800,0
|
|
20250107,181900,22647800,53800,53800,53800,53800,0
|
|
20250107,181800,22647800,53800,53800,53800,53800,0
|
|
20250107,181700,22647800,53800,53800,53800,53800,0
|
|
20250107,181600,22647800,53800,53800,53800,53800,0
|
|
20250107,181500,22647800,53800,53800,53800,53800,0
|
|
20250107,181400,22647800,53800,53800,53800,53800,0
|
|
20250107,181300,22647800,53800,53800,53800,53800,27
|
|
20250107,181200,22647800,53800,53800,53800,53800,0
|
|
20250107,181100,22647800,53800,53800,53800,53800,0
|
|
20250107,181000,22647800,53800,53800,53800,53800,0
|
|
20250107,180900,22647800,53800,53800,53800,53800,0
|
|
20250107,180800,22647800,53800,53800,53800,53800,0
|
|
20250107,180700,22647800,53800,53800,53800,53800,0
|
|
20250107,180600,22647800,53800,53800,53800,53800,0
|
|
20250107,180500,22647800,53800,53800,53800,53800,0
|
|
20250107,180400,22647800,53800,53800,53800,53800,0
|
|
20250107,180300,22647800,53800,53800,53800,53800,0
|
|
20250107,180200,22647800,53800,53800,53800,53800,0
|
|
20250107,180100,22647800,53800,53800,53800,53800,0
|
|
20250107,180000,22647800,53800,53800,53800,53800,0
|
|
20250107,175900,22647800,53800,53800,53800,53800,0
|
|
20250107,175800,22647800,53800,53800,53800,53800,0
|
|
20250107,175700,22647800,53800,53800,53800,53800,0
|
|
20250107,175600,22647800,53800,53800,53800,53800,0
|
|
20250107,175500,22647800,53800,53800,53800,53800,0
|
|
20250107,175400,22647800,53800,53800,53800,53800,0
|
|
20250107,175300,22647800,53800,53800,53800,53800,0
|
|
20250107,175200,22647800,53800,53800,53800,53800,0
|
|
20250107,175100,22647800,53800,53800,53800,53800,0
|
|
20250107,175000,22647800,53800,53800,53800,53800,0
|
|
20250107,174900,22647800,53800,53800,53800,53800,0
|
|
20250107,174800,22647800,53800,53800,53800,53800,0
|
|
20250107,174700,22647800,53800,53800,53800,53800,0
|
|
20250107,174600,22647800,53800,53800,53800,53800,0
|
|
20250107,174500,22647800,53800,53800,53800,53800,0
|
|
20250107,174400,22647800,53800,53800,53800,53800,0
|
|
20250107,174300,22647800,53800,53800,53800,53800,27
|
|
20250107,174200,22647800,53800,53800,53800,53800,0
|
|
20250107,174100,22647800,53800,53800,53800,53800,0
|
|
20250107,174000,22647800,53800,53800,53800,53800,0
|
|
20250107,173900,22647800,53800,53800,53800,53800,0
|
|
20250107,173800,22647800,53800,53800,53800,53800,0
|
|
20250107,173700,22647800,53800,53800,53800,53800,0
|
|
20250107,173600,22647800,53800,53800,53800,53800,0
|
|
20250107,173500,22647800,53800,53800,53800,53800,0
|
|
20250107,173400,22647800,53800,53800,53800,53800,0
|
|
20250107,173300,22647800,53800,53800,53800,53800,0
|
|
20250107,173200,22647800,53800,53800,53800,53800,0
|
|
20250107,173100,22647800,53800,53800,53800,53800,0
|
|
20250107,173000,22647800,53800,53800,53800,53800,0
|
|
20250107,172900,22647800,53800,53800,53800,53800,0
|
|
20250107,172800,22647800,53800,53800,53800,53800,0
|
|
20250107,172700,22647800,53800,53800,53800,53800,0
|
|
20250107,172600,22647800,53800,53800,53800,53800,0
|
|
20250107,172500,22647800,53800,53800,53800,53800,0
|
|
20250107,172400,22647800,53800,53800,53800,53800,0
|
|
20250107,172300,22647800,53800,53800,53800,53800,0
|
|
20250107,172200,22647800,53800,53800,53800,53800,0
|
|
20250107,172100,22647800,53800,53800,53800,53800,0
|
|
20250107,172000,22647800,53800,53800,53800,53800,0
|
|
20250107,171900,22647800,53800,53800,53800,53800,0
|
|
20250107,171800,22647800,53800,53800,53800,53800,0
|
|
20250107,171700,22647800,53800,53800,53800,53800,0
|
|
20250107,171600,22647800,53800,53800,53800,53800,0
|
|
20250107,171500,22647800,53800,53800,53800,53800,0
|
|
20250107,171400,22647800,53800,53800,53800,53800,0
|
|
20250107,171300,22647800,53800,53800,53800,53800,27
|
|
20250107,171200,22647800,53800,53800,53800,53800,0
|
|
20250107,171100,22647800,53800,53800,53800,53800,0
|
|
20250107,171000,22647800,53800,53800,53800,53800,0
|
|
20250107,170900,22647800,53800,53800,53800,53800,0
|
|
20250107,170800,22647800,53800,53800,53800,53800,0
|
|
20250107,170700,22647800,53800,53800,53800,53800,0
|
|
20250107,170600,22647800,53800,53800,53800,53800,0
|
|
20250107,170500,22647800,53800,53800,53800,53800,0
|
|
20250107,170400,22647800,53800,53800,53800,53800,0
|
|
20250107,170300,22647800,53800,53800,53800,53800,0
|
|
20250107,170200,22647800,53800,53800,53800,53800,0
|
|
20250107,170100,22647800,53800,53800,53800,53800,0
|
|
20250107,170000,22647800,53800,53800,53800,53800,0
|
|
20250107,165900,22647800,53800,53800,53800,53800,0
|
|
20250107,165800,22647800,53800,53800,53800,53800,0
|
|
20250107,165700,22647800,53800,53800,53800,53800,0
|
|
20250107,165600,22647800,53800,53800,53800,53800,0
|
|
20250107,165500,22647800,53800,53800,53800,53800,0
|
|
20250107,165400,22647800,53800,53800,53800,53800,0
|
|
20250107,165300,22647800,53800,53800,53800,53800,0
|
|
20250107,165200,22647800,53800,53800,53800,53800,0
|
|
20250107,165100,22647800,53800,53800,53800,53800,0
|
|
20250107,165000,22647800,53800,53800,53800,53800,0
|
|
20250107,164900,22647800,53800,53800,53800,53800,0
|
|
20250107,164800,22647800,53800,53800,53800,53800,0
|
|
20250107,164700,22647800,53800,53800,53800,53800,0
|
|
20250107,164600,22647800,53800,53800,53800,53800,0
|
|
20250107,164500,22647800,53800,53800,53800,53800,0
|
|
20250107,164400,22647800,53800,53800,53800,53800,0
|
|
20250107,164300,22647800,53800,53800,53800,53800,27
|
|
20250107,164200,22647800,53800,53800,53800,53800,0
|
|
20250107,164100,22647800,53800,53800,53800,53800,0
|
|
20250107,164000,22647800,53800,53800,53800,53800,0
|
|
20250107,163900,22647800,53800,53800,53800,53800,0
|
|
20250107,163800,22647800,53800,53800,53800,53800,0
|
|
20250107,163700,22647800,53800,53800,53800,53800,0
|
|
20250107,163600,22647800,53800,53800,53800,53800,0
|
|
20250107,163500,22647800,53800,53800,53800,53800,0
|
|
20250107,163400,22647800,53800,53800,53800,53800,0
|
|
20250107,163300,22647800,53800,53800,53800,53800,0
|
|
20250107,163200,22647800,53800,53800,53800,53800,0
|
|
20250107,163100,22647800,53800,53800,53800,53800,0
|
|
20250107,163000,22647800,53800,53800,53800,53800,0
|
|
20250107,162900,22647800,53800,53800,53800,53800,0
|
|
20250107,162800,22647800,53800,53800,53800,53800,0
|
|
20250107,162700,22647800,53800,53800,53800,53800,0
|
|
20250107,162600,22647800,53800,53800,53800,53800,0
|
|
20250107,162500,22647800,53800,53800,53800,53800,0
|
|
20250107,162400,22647800,53800,53800,53800,53800,0
|
|
20250107,162300,22647800,53800,53800,53800,53800,0
|
|
20250107,162200,22647800,53800,53800,53800,53800,0
|
|
20250107,162100,22647800,53800,53800,53800,53800,0
|
|
20250107,162000,22647800,53800,53800,53800,53800,0
|
|
20250107,161900,22647800,53800,53800,53800,53800,0
|
|
20250107,161800,22647800,53800,53800,53800,53800,0
|
|
20250107,161700,22647800,53800,53800,53800,53800,0
|
|
20250107,161600,22647800,53800,53800,53800,53800,0
|
|
20250107,161500,22647800,53800,53800,53800,53800,0
|
|
20250107,161400,22647800,53800,53800,53800,53800,0
|
|
20250107,161300,22647800,53800,53800,53800,53800,27
|
|
20250107,161200,22647800,53800,53800,53800,53800,0
|
|
20250107,161100,22647800,53800,53800,53800,53800,0
|
|
20250107,161000,22647800,53800,53800,53800,53800,0
|
|
20250107,160900,22647800,53800,53800,53800,53800,0
|
|
20250107,160800,22647800,53800,53800,53800,53800,0
|
|
20250107,160700,22647800,53800,53800,53800,53800,0
|
|
20250107,160600,22647800,53800,53800,53800,53800,0
|
|
20250107,160500,22647800,53800,53800,53800,53800,0
|
|
20250107,160400,22647800,53800,53800,53800,53800,0
|
|
20250107,160300,22647800,53800,53800,53800,53800,0
|
|
20250107,160200,22647800,53800,53800,53800,53800,0
|
|
20250107,160100,22647800,53800,53800,53800,53800,0
|
|
20250107,160000,22647800,53800,53800,53800,53800,0
|
|
20250107,155900,22647800,53800,53800,53800,53800,0
|
|
20250107,155800,22647800,53800,53800,53800,53800,0
|
|
20250107,155700,22647800,53800,53800,53800,53800,0
|
|
20250107,155600,22647800,53800,53800,53800,53800,0
|
|
20250107,155500,22647800,53800,53800,53800,53800,0
|
|
20250107,155400,22647800,53800,53800,53800,53800,0
|
|
20250107,155300,22647800,53800,53800,53800,53800,0
|
|
20250107,155200,22647800,53800,53800,53800,53800,0
|
|
20250107,155100,22647800,53800,53800,53800,53800,0
|
|
20250107,155000,22647800,53800,53800,53800,53800,0
|
|
20250107,154900,22647800,53800,53800,53800,53800,0
|
|
20250107,154800,22647800,53800,53800,53800,53800,0
|
|
20250107,154700,22647800,53800,53800,53800,53800,0
|
|
20250107,154600,22647800,53800,53800,53800,53800,0
|
|
20250107,154500,22647800,53800,53800,53800,53800,0
|
|
20250107,154400,22647800,53800,53800,53800,53800,0
|
|
20250107,154300,22647800,53800,53800,53800,53800,27
|
|
20250107,154200,22647800,53800,53800,53800,53800,0
|
|
20250107,154100,22647800,53800,53800,53800,53800,0
|
|
20250107,154000,22647800,53800,53800,53800,53800,0
|
|
20250107,153900,22647800,53800,53800,53800,53800,0
|
|
20250107,153800,22647800,53800,53800,53800,53800,0
|
|
20250107,153700,22647800,53800,53800,53800,53800,0
|
|
20250107,153600,22647800,53800,53800,53800,53800,0
|
|
20250107,153500,22647800,53800,53800,53800,53800,0
|
|
20250107,153400,22647800,53800,53800,53800,53800,0
|
|
20250107,153300,22647800,53800,53800,53800,53800,0
|
|
20250107,153200,22647800,53800,53800,53800,53800,0
|
|
20250107,153100,22647800,53800,53800,53800,53800,0
|
|
20250107,153000,22647800,53800,53800,53800,53800,27
|
|
20250107,152900,21195200,53800,53800,53800,53800,0
|
|
20250107,152800,21195200,53800,53800,53800,53800,0
|
|
20250107,152700,21195200,53800,53800,53800,53800,0
|
|
20250107,152600,21195200,53800,53800,53800,53800,0
|
|
20250107,152500,21195200,53800,53800,53800,53800,0
|
|
20250107,152400,21195200,53800,53800,53800,53800,0
|
|
20250107,152300,21195200,53800,53800,53800,53800,0
|
|
20250107,152200,21195200,53800,53800,53800,53800,0
|
|
20250107,152100,21195200,53800,53800,53800,53800,0
|
|
20250107,152000,21195200,53800,53800,53800,53800,0
|
|
20250107,151900,21195200,53800,53600,53800,53600,21
|
|
20250107,151800,20069200,53600,53600,53600,53600,5
|
|
20250107,151700,19801200,53600,53600,53600,53600,0
|
|
20250107,151600,19801200,53600,53600,53600,53600,0
|
|
20250107,151500,19801200,53600,53600,53600,53600,0
|
|
20250107,151400,19801200,53600,53600,53600,53600,0
|
|
20250107,151300,19801200,53600,53500,53600,53500,11
|
|
20250107,151200,19211700,53300,53300,53300,53300,0
|
|
20250107,151100,19211700,53300,53300,53300,53300,0
|
|
20250107,151000,19211700,53300,53300,53300,53300,0
|
|
20250107,150900,19211700,53300,53300,53300,53300,0
|
|
20250107,150800,19211700,53300,53300,53300,53300,0
|
|
20250107,150700,19211700,53300,53300,53300,53300,0
|
|
20250107,150600,19211700,53300,53300,53300,53300,0
|
|
20250107,150500,19211700,53300,53300,53300,53300,0
|
|
20250107,150400,19211700,53300,53300,53300,53300,0
|
|
20250107,150300,19211700,53300,53300,53300,53300,0
|
|
20250107,150200,19211700,53300,53300,53300,53300,0
|
|
20250107,150100,19211700,53300,53300,53300,53300,0
|
|
20250107,150000,19211700,53300,53500,53500,53300,4
|
|
20250107,145900,18998100,53500,53500,53500,53500,1
|
|
20250107,145800,18944600,53500,53500,53500,53500,1
|
|
20250107,145700,18891100,53500,53500,53500,53500,0
|
|
20250107,145600,18891100,53500,53500,53500,53500,0
|
|
20250107,145500,18891100,53500,53500,53500,53500,0
|
|
20250107,145400,18891100,53500,53500,53500,53500,0
|
|
20250107,145300,18891100,53500,53500,53500,53500,0
|
|
20250107,145200,18891100,53500,53500,53500,53500,0
|
|
20250107,145100,18891100,53500,53500,53500,53500,0
|
|
20250107,145000,18891100,53500,53500,53500,53500,0
|
|
20250107,144900,18891100,53500,53500,53500,53500,0
|
|
20250107,144800,18891100,53500,53500,53500,53500,0
|
|
20250107,144700,18891100,53500,53500,53500,53500,0
|
|
20250107,144600,18891100,53500,53500,53500,53500,0
|
|
20250107,144500,18891100,53500,53500,53500,53500,0
|
|
20250107,144400,18891100,53500,53500,53500,53500,0
|
|
20250107,144300,18891100,53500,53500,53500,53500,1
|
|
20250107,144200,18837600,53400,53400,53400,53400,0
|
|
20250107,144100,18837600,53400,53400,53400,53400,0
|
|
20250107,144000,18837600,53400,53400,53400,53400,0
|
|
20250107,143900,18837600,53400,53400,53400,53400,1
|
|
20250107,143800,18784200,53400,53400,53400,53400,0
|
|
20250107,143700,18784200,53400,53400,53400,53400,1
|
|
20250107,143600,18730800,53600,53600,53600,53600,0
|
|
20250107,143500,18730800,53600,53600,53600,53600,0
|
|
20250107,143400,18730800,53600,53600,53600,53600,0
|
|
20250107,143300,18730800,53600,53600,53600,53600,0
|
|
20250107,143200,18730800,53600,53600,53600,53600,0
|
|
20250107,143100,18730800,53600,53600,53600,53600,0
|
|
20250107,143000,18730800,53600,53600,53600,53600,0
|
|
20250107,142900,18730800,53600,53600,53600,53600,0
|
|
20250107,142800,18730800,53600,53600,53600,53600,0
|
|
20250107,142700,18730800,53600,53600,53600,53600,1
|
|
20250107,142600,18677200,53400,53400,53400,53400,0
|
|
20250107,142500,18677200,53400,53400,53400,53400,0
|
|
20250107,142400,18677200,53400,53400,53400,53400,0
|
|
20250107,142300,18677200,53400,53400,53400,53400,0
|
|
20250107,142200,18677200,53400,53400,53400,53400,0
|
|
20250107,142100,18677200,53400,53400,53400,53400,1
|
|
20250107,142000,18623800,53400,53400,53400,53400,0
|
|
20250107,141900,18623800,53400,53400,53400,53400,3
|
|
20250107,141800,18463600,53300,53300,53300,53300,0
|
|
20250107,141700,18463600,53300,53300,53300,53300,0
|
|
20250107,141600,18463600,53300,53300,53300,53300,0
|
|
20250107,141500,18463600,53300,53300,53300,53300,0
|
|
20250107,141400,18463600,53300,53300,53300,53300,1
|
|
20250107,141300,18410300,53300,53300,53300,53300,0
|
|
20250107,141200,18410300,53300,53300,53300,53300,0
|
|
20250107,141100,18410300,53300,53300,53300,53300,0
|
|
20250107,141000,18410300,53300,53300,53300,53300,0
|
|
20250107,140900,18410300,53300,53300,53300,53300,0
|
|
20250107,140800,18410300,53300,53300,53300,53300,0
|
|
20250107,140700,18410300,53300,53300,53300,53300,0
|
|
20250107,140600,18410300,53300,53300,53300,53300,0
|
|
20250107,140500,18410300,53300,53300,53300,53300,1
|
|
20250107,140400,18357000,53800,53800,53800,53800,0
|
|
20250107,140300,18357000,53800,53800,53800,53800,0
|
|
20250107,140200,18357000,53800,53800,53800,53800,0
|
|
20250107,140100,18357000,53800,53800,53800,53800,0
|
|
20250107,140000,18357000,53800,53800,53800,53800,0
|
|
20250107,135900,18357000,53800,53800,53800,53800,0
|
|
20250107,135800,18357000,53800,53800,53800,53800,0
|
|
20250107,135700,18357000,53800,53800,53800,53800,0
|
|
20250107,135600,18357000,53800,53800,53800,53800,0
|
|
20250107,135500,18357000,53800,53700,53800,53700,4
|
|
20250107,135400,18141900,53600,53600,53600,53600,0
|
|
20250107,135300,18141900,53600,53600,53600,53600,0
|
|
20250107,135200,18141900,53600,53600,53600,53600,0
|
|
20250107,135100,18141900,53600,53600,53600,53600,0
|
|
20250107,135000,18141900,53600,53600,53600,53600,0
|
|
20250107,134900,18141900,53600,53400,53600,53400,6
|
|
20250107,134800,17821300,53300,53300,53300,53300,2
|
|
20250107,134700,17714700,53300,53300,53300,53300,0
|
|
20250107,134600,17714700,53300,53300,53300,53300,0
|
|
20250107,134500,17714700,53300,53300,53300,53300,0
|
|
20250107,134400,17714700,53300,53300,53300,53300,0
|
|
20250107,134300,17714700,53300,53300,53300,53300,12
|
|
20250107,134200,17075100,53300,53300,53300,53300,0
|
|
20250107,134100,17075100,53300,53300,53300,53300,0
|
|
20250107,134000,17075100,53300,53300,53300,53300,0
|
|
20250107,133900,17075100,53300,53300,53300,53300,0
|
|
20250107,133800,17075100,53300,53300,53300,53300,0
|
|
20250107,133700,17075100,53300,53300,53300,53300,0
|
|
20250107,133600,17075100,53300,53400,53400,53300,6
|
|
20250107,133500,16754800,53300,53300,53300,53300,0
|
|
20250107,133400,16754800,53300,53300,53300,53300,0
|
|
20250107,133300,16754800,53300,53300,53300,53300,1
|
|
20250107,133200,16701500,53400,53400,53400,53400,2
|
|
20250107,133100,16594700,53400,53400,53400,53400,0
|
|
20250107,133000,16594700,53400,53400,53400,53400,0
|
|
20250107,132900,16594700,53400,53400,53400,53400,1
|
|
20250107,132800,16541300,53300,53300,53300,53300,0
|
|
20250107,132700,16541300,53300,53300,53300,53300,0
|
|
20250107,132600,16541300,53300,53300,53300,53300,0
|
|
20250107,132500,16541300,53300,53300,53300,53300,0
|
|
20250107,132400,16541300,53300,53300,53300,53300,0
|
|
20250107,132300,16541300,53300,53300,53300,53300,0
|
|
20250107,132200,16541300,53300,53300,53300,53300,0
|
|
20250107,132100,16541300,53300,53300,53300,53300,0
|
|
20250107,132000,16541300,53300,53300,53300,53300,0
|
|
20250107,131900,16541300,53300,53300,53300,53300,0
|
|
20250107,131800,16541300,53300,53300,53300,53300,0
|
|
20250107,131700,16541300,53300,53300,53300,53300,0
|
|
20250107,131600,16541300,53300,53300,53300,53300,0
|
|
20250107,131500,16541300,53300,53300,53300,53300,0
|
|
20250107,131400,16541300,53300,53300,53300,53300,0
|
|
20250107,131300,16541300,53300,53300,53300,53300,1
|
|
20250107,131200,16488000,53400,53400,53400,53400,0
|
|
20250107,131100,16488000,53400,53400,53400,53400,0
|
|
20250107,131000,16488000,53400,53400,53400,53400,0
|
|
20250107,130900,16488000,53400,53400,53400,53400,0
|
|
20250107,130800,16488000,53400,53400,53400,53400,0
|
|
20250107,130700,16488000,53400,53400,53400,53400,0
|
|
20250107,130600,16488000,53400,53400,53400,53400,0
|
|
20250107,130500,16488000,53400,53400,53400,53400,0
|
|
20250107,130400,16488000,53400,53400,53400,53400,2
|
|
20250107,130300,16381200,53400,53400,53400,53400,1
|
|
20250107,130200,16327800,53600,53600,53600,53600,0
|
|
20250107,130100,16327800,53600,53600,53600,53600,0
|
|
20250107,130000,16327800,53600,53600,53600,53600,0
|
|
20250107,125900,16327800,53600,53600,53600,53600,0
|
|
20250107,125800,16327800,53600,53600,53600,53600,0
|
|
20250107,125700,16327800,53600,53600,53600,53600,0
|
|
20250107,125600,16327800,53600,53600,53600,53600,0
|
|
20250107,125500,16327800,53600,53600,53600,53600,0
|
|
20250107,125400,16327800,53600,53600,53600,53600,2
|
|
20250107,125300,16220600,53500,53500,53500,53500,0
|
|
20250107,125200,16220600,53500,53500,53500,53500,0
|
|
20250107,125100,16220600,53500,53500,53500,53500,0
|
|
20250107,125000,16220600,53500,53500,53500,53500,0
|
|
20250107,124900,16220600,53500,53500,53500,53500,0
|
|
20250107,124800,16220600,53500,53500,53500,53500,0
|
|
20250107,124700,16220600,53500,53500,53500,53500,0
|
|
20250107,124600,16220600,53500,53500,53500,53500,0
|
|
20250107,124500,16220600,53500,53500,53500,53500,0
|
|
20250107,124400,16220600,53500,53500,53500,53500,0
|
|
20250107,124300,16220600,53500,53500,53500,53500,2
|
|
20250107,124200,16113600,53500,53500,53500,53500,1
|
|
20250107,124100,16060100,53500,53500,53500,53500,0
|
|
20250107,124000,16060100,53500,53500,53500,53500,0
|
|
20250107,123900,16060100,53500,53500,53500,53500,0
|
|
20250107,123800,16060100,53500,53500,53500,53500,0
|
|
20250107,123700,16060100,53500,53500,53500,53500,0
|
|
20250107,123600,16060100,53500,53500,53500,53500,5
|
|
20250107,123500,15792600,53800,53800,53800,53800,0
|
|
20250107,123400,15792600,53800,53800,53800,53800,0
|
|
20250107,123300,15792600,53800,53800,53800,53800,0
|
|
20250107,123200,15792600,53800,53800,53800,53800,0
|
|
20250107,123100,15792600,53800,53800,53800,53800,0
|
|
20250107,123000,15792600,53800,53800,53800,53800,0
|
|
20250107,122900,15792600,53800,53800,53800,53800,0
|
|
20250107,122800,15792600,53800,53800,53800,53800,0
|
|
20250107,122700,15792600,53800,53800,53800,53800,0
|
|
20250107,122600,15792600,53800,53800,53800,53800,0
|
|
20250107,122500,15792600,53800,53800,53800,53800,0
|
|
20250107,122400,15792600,53800,53800,53800,53800,0
|
|
20250107,122300,15792600,53800,53800,53800,53800,0
|
|
20250107,122200,15792600,53800,53800,53800,53800,0
|
|
20250107,122100,15792600,53800,53800,53800,53800,0
|
|
20250107,122000,15792600,53800,53800,53800,53800,0
|
|
20250107,121900,15792600,53800,53800,53800,53800,0
|
|
20250107,121800,15792600,53800,53800,53800,53800,0
|
|
20250107,121700,15792600,53800,53800,53800,53800,0
|
|
20250107,121600,15792600,53800,53800,53800,53800,0
|
|
20250107,121500,15792600,53800,53800,53800,53800,0
|
|
20250107,121400,15792600,53800,53800,53800,53800,0
|
|
20250107,121300,15792600,53800,53800,53800,53800,2
|
|
20250107,121200,15685000,53300,53300,53300,53300,0
|
|
20250107,121100,15685000,53300,53300,53300,53300,1
|
|
20250107,121000,15631700,53700,53700,53700,53700,0
|
|
20250107,120900,15631700,53700,53700,53700,53700,0
|
|
20250107,120800,15631700,53700,53600,53700,53600,4
|
|
20250107,120700,15417200,53500,53500,53500,53500,1
|
|
20250107,120600,15363700,53500,53500,53500,53500,0
|
|
20250107,120500,15363700,53500,53500,53500,53500,0
|
|
20250107,120400,15363700,53500,53500,53500,53500,0
|
|
20250107,120300,15363700,53500,53500,53500,53500,0
|
|
20250107,120200,15363700,53500,53500,53500,53500,0
|
|
20250107,120100,15363700,53500,53500,53500,53500,0
|
|
20250107,120000,15363700,53500,53500,53500,53500,0
|
|
20250107,115900,15363700,53500,53500,53500,53500,0
|
|
20250107,115800,15363700,53500,53500,53500,53500,0
|
|
20250107,115700,15363700,53500,53500,53500,53500,0
|
|
20250107,115600,15363700,53500,53500,53500,53500,0
|
|
20250107,115500,15363700,53500,53500,53500,53500,0
|
|
20250107,115400,15363700,53500,53500,53500,53500,0
|
|
20250107,115300,15363700,53500,53500,53500,53500,0
|
|
20250107,115200,15363700,53500,53500,53500,53500,0
|
|
20250107,115100,15363700,53500,53600,53600,53500,2
|
|
20250107,115000,15256600,53800,53800,53800,53800,0
|
|
20250107,114900,15256600,53800,53800,53800,53800,0
|
|
20250107,114800,15256600,53800,53800,53800,53800,0
|
|
20250107,114700,15256600,53800,53800,53800,53800,1
|
|
20250107,114600,15202800,53800,53600,53800,53600,4
|
|
20250107,114500,14988100,53500,53500,53500,53500,0
|
|
20250107,114400,14988100,53500,53500,53500,53500,0
|
|
20250107,114300,14988100,53500,53500,53500,53500,0
|
|
20250107,114200,14988100,53500,53500,53500,53500,0
|
|
20250107,114100,14988100,53500,53500,53500,53500,0
|
|
20250107,114000,14988100,53500,53500,53500,53500,0
|
|
20250107,113900,14988100,53500,53500,53500,53500,0
|
|
20250107,113800,14988100,53500,53500,53500,53500,0
|
|
20250107,113700,14988100,53500,53500,53500,53500,0
|
|
20250107,113600,14988100,53500,53500,53500,53500,0
|
|
20250107,113500,14988100,53500,53500,53500,53500,0
|
|
20250107,113400,14988100,53500,53500,53500,53500,0
|
|
20250107,113300,14988100,53500,53500,53500,53500,0
|
|
20250107,113200,14988100,53500,53500,53500,53500,0
|
|
20250107,113100,14988100,53500,53500,53500,53500,0
|
|
20250107,113000,14988100,53500,53500,53500,53500,0
|
|
20250107,112900,14988100,53500,53500,53500,53500,0
|
|
20250107,112800,14988100,53500,53500,53500,53500,0
|
|
20250107,112700,14988100,53500,53500,53500,53500,0
|
|
20250107,112600,14988100,53500,53500,53500,53500,0
|
|
20250107,112500,14988100,53500,53500,53500,53500,0
|
|
20250107,112400,14988100,53500,53500,53500,53500,0
|
|
20250107,112300,14988100,53500,53500,53500,53500,0
|
|
20250107,112200,14988100,53500,53500,53500,53500,0
|
|
20250107,112100,14988100,53500,53500,53500,53500,1
|
|
20250107,112000,14934600,53800,53800,53800,53800,1
|
|
20250107,111900,14880800,53500,53500,53500,53500,0
|
|
20250107,111800,14880800,53500,53500,53500,53500,2
|
|
20250107,111700,14773800,53400,53400,53400,53400,0
|
|
20250107,111600,14773800,53400,53400,53400,53400,2
|
|
20250107,111500,14667000,53500,53500,53500,53500,0
|
|
20250107,111400,14667000,53500,53500,53500,53500,0
|
|
20250107,111300,14667000,53500,53500,53500,53500,0
|
|
20250107,111200,14667000,53500,53500,53500,53500,0
|
|
20250107,111100,14667000,53500,53500,53500,53500,0
|
|
20250107,111000,14667000,53500,53500,53500,53500,0
|
|
20250107,110900,14667000,53500,53500,53500,53500,0
|
|
20250107,110800,14667000,53500,53500,53500,53500,0
|
|
20250107,110700,14667000,53500,53500,53500,53500,0
|
|
20250107,110600,14667000,53500,53500,53500,53500,0
|
|
20250107,110500,14667000,53500,53500,53500,53500,0
|
|
20250107,110400,14667000,53500,53500,53500,53500,0
|
|
20250107,110300,14667000,53500,53500,53500,53500,0
|
|
20250107,110200,14667000,53500,53500,53500,53500,1
|
|
20250107,110100,14613500,53400,53400,53400,53400,2
|
|
20250107,110000,14506700,53800,53800,53800,53800,0
|
|
20250107,105900,14506700,53800,53800,53800,53800,0
|
|
20250107,105800,14506700,53800,53800,53800,53800,0
|
|
20250107,105700,14506700,53800,53800,53800,53800,0
|
|
20250107,105600,14506700,53800,53500,53800,53400,6
|
|
20250107,105500,14185300,53400,53400,53400,53400,0
|
|
20250107,105400,14185300,53400,53400,53400,53400,1
|
|
20250107,105300,14131900,53700,53500,53700,53500,2
|
|
20250107,105200,14024700,53700,53500,53700,53500,2
|
|
20250107,105100,13917500,53400,53400,53400,53400,1
|
|
20250107,105000,13864100,53400,53400,53400,53400,1
|
|
20250107,104900,13810700,53700,53700,53700,53700,0
|
|
20250107,104800,13810700,53700,53700,53700,53700,0
|
|
20250107,104700,13810700,53700,53700,53700,53700,0
|
|
20250107,104600,13810700,53700,53700,53700,53700,0
|
|
20250107,104500,13810700,53700,53700,53700,53700,0
|
|
20250107,104400,13810700,53700,53700,53700,53700,0
|
|
20250107,104300,13810700,53700,53700,53700,53700,0
|
|
20250107,104200,13810700,53700,53700,53700,53700,0
|
|
20250107,104100,13810700,53700,53700,53700,53700,0
|
|
20250107,104000,13810700,53700,53600,53800,53500,8
|
|
20250107,103900,13381700,53800,53600,53900,53500,8
|
|
20250107,103800,12951900,53600,53600,53600,53600,0
|
|
20250107,103700,12951900,53600,53600,53600,53600,0
|
|
20250107,103600,12951900,53600,53600,53600,53600,0
|
|
20250107,103500,12951900,53600,53600,53600,53600,0
|
|
20250107,103400,12951900,53600,53600,53600,53600,0
|
|
20250107,103300,12951900,53600,53600,53600,53600,0
|
|
20250107,103200,12951900,53600,53600,53600,53600,0
|
|
20250107,103100,12951900,53600,53500,53600,53500,3
|
|
20250107,103000,12791300,53800,53800,53800,53800,0
|
|
20250107,102900,12791300,53800,53900,53900,53500,9
|
|
20250107,102800,12308300,53500,53500,53800,53500,7
|
|
20250107,102700,11932900,53600,53500,53600,53500,3
|
|
20250107,102600,11772300,53600,53600,53600,53600,0
|
|
20250107,102500,11772300,53600,53500,53600,53400,3
|
|
20250107,102400,11611800,53900,53900,53900,53900,0
|
|
20250107,102300,11611800,53900,53900,53900,53900,0
|
|
20250107,102200,11611800,53900,53900,53900,53900,0
|
|
20250107,102100,11611800,53900,53900,53900,53900,0
|
|
20250107,102000,11611800,53900,53900,53900,53900,0
|
|
20250107,101900,11611800,53900,53900,53900,53900,0
|
|
20250107,101800,11611800,53900,53900,53900,53900,0
|
|
20250107,101700,11611800,53900,53700,53900,53700,3
|
|
20250107,101600,11450300,53900,53900,53900,53900,0
|
|
20250107,101500,11450300,53900,53900,53900,53900,0
|
|
20250107,101400,11450300,53900,53900,53900,53900,0
|
|
20250107,101300,11450300,53900,53900,53900,53900,0
|
|
20250107,101200,11450300,53900,53500,54000,53500,7
|
|
20250107,101100,11073600,53800,53800,53800,53800,0
|
|
20250107,101000,11073600,53800,53800,53800,53800,0
|
|
20250107,100900,11073600,53800,53700,53800,53700,4
|
|
20250107,100800,10858500,53800,53600,53800,53600,3
|
|
20250107,100700,10697300,53800,53800,53800,53800,0
|
|
20250107,100600,10697300,53800,53800,53800,53800,0
|
|
20250107,100500,10697300,53800,53800,53800,53800,0
|
|
20250107,100400,10697300,53800,53800,53800,53800,0
|
|
20250107,100300,10697300,53800,53800,53800,53800,0
|
|
20250107,100200,10697300,53800,53800,53800,53800,0
|
|
20250107,100100,10697300,53800,53400,53800,53400,6
|
|
20250107,100000,10375900,53800,53400,53800,53400,18
|
|
20250107,095900,9412600,53700,53700,53700,53700,0
|
|
20250107,095800,9412600,53700,53500,53800,53400,5
|
|
20250107,095700,9144400,53500,53400,53500,53400,2
|
|
20250107,095600,9037500,53300,53400,53400,53200,113
|
|
20250107,095500,3014500,53500,53700,53700,53500,14
|
|
20250107,095400,2264100,53800,53800,53800,53800,0
|
|
20250107,095300,2264100,53800,53800,53800,53800,0
|
|
20250107,095200,2264100,53800,53800,53800,53800,0
|
|
20250107,095100,2264100,53800,53800,53800,53800,0
|
|
20250107,095000,2264100,53800,53800,53800,53800,0
|
|
20250107,094900,2264100,53800,53800,53800,53800,0
|
|
20250107,094800,2264100,53800,53800,53800,53800,0
|
|
20250107,094700,2264100,53800,53800,53800,53800,3
|
|
20250107,094600,2102700,53800,53800,53800,53800,0
|
|
20250107,094500,2102700,53800,53800,53800,53800,0
|
|
20250107,094400,2102700,53800,53800,53800,53800,0
|
|
20250107,094300,2102700,53800,53800,53800,53800,2
|
|
20250107,094200,1995100,54000,54000,54000,54000,0
|
|
20250107,094100,1995100,54000,54000,54000,54000,0
|
|
20250107,094000,1995100,54000,54000,54000,54000,0
|
|
20250107,093900,1995100,54000,54000,54000,54000,0
|
|
20250107,093800,1995100,54000,54000,54000,54000,0
|
|
20250107,093700,1995100,54000,54000,54000,54000,0
|
|
20250107,093600,1995100,54000,54000,54000,54000,0
|
|
20250107,093500,1995100,54000,53900,54000,53900,19
|
|
20250107,093400,969200,54000,54000,54000,54000,0
|
|
20250107,093300,969200,54000,54000,54000,54000,0
|
|
20250107,093200,969200,54000,54000,54000,54000,0
|
|
20250107,093100,969200,54000,54000,54000,54000,0
|
|
20250107,093000,969200,54000,54000,54000,54000,0
|
|
20250107,092900,969200,54000,54000,54000,54000,0
|
|
20250107,092800,969200,54000,54000,54000,54000,0
|
|
20250107,092700,969200,54000,54000,54000,54000,0
|
|
20250107,092600,969200,54000,53800,54000,53800,2
|
|
20250107,092500,861400,54000,54000,54000,54000,0
|
|
20250107,092400,861400,54000,54000,54000,54000,0
|
|
20250107,092300,861400,54000,54000,54000,54000,0
|
|
20250107,092200,861400,54000,54000,54000,54000,0
|
|
20250107,092100,861400,54000,54000,54000,54000,0
|
|
20250107,092000,861400,54000,54000,54000,54000,0
|
|
20250107,091900,861400,54000,54000,54000,54000,0
|
|
20250107,091800,861400,54000,54000,54000,54000,0
|
|
20250107,091700,861400,54000,54000,54000,54000,0
|
|
20250107,091600,861400,54000,53900,54000,53600,3
|
|
20250107,091500,699900,53600,53600,54000,53600,9
|
|
20250107,091400,215800,53900,53900,53900,53900,2
|
|
20250107,091300,108000,54000,54000,54000,54000,0
|
|
20250107,091200,108000,54000,54000,54000,54000,0
|
|
20250107,091100,108000,54000,54000,54000,54000,0
|
|
20250107,091000,108000,54000,54000,54000,54000,0
|
|
20250107,090900,108000,54000,54000,54000,54000,0
|
|
20250107,090800,108000,54000,54000,54000,54000,0
|
|
20250107,090700,108000,54000,54000,54000,54000,0
|
|
20250107,090600,108000,54000,54000,54000,54000,0
|
|
20250107,090500,108000,54000,54000,54000,54000,0
|
|
20250107,090400,108000,54000,54000,54000,54000,0
|
|
20250107,090300,108000,54000,54000,54000,54000,0
|
|
20250107,090200,108000,54000,54000,54000,54000,0
|
|
20250107,090100,108000,54000,54000,54000,54000,0
|
|
20250107,090000,108000,54000,54000,54000,54000,2
|