532 lines
26 KiB
CSV
532 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184900,34817150,37800,37800,37800,37800,23
|
|
20250102,184800,34817150,37800,37800,37800,37800,0
|
|
20250102,184700,34817150,37800,37800,37800,37800,0
|
|
20250102,184600,34817150,37800,37800,37800,37800,0
|
|
20250102,184500,34817150,37800,37800,37800,37800,0
|
|
20250102,184400,34817150,37800,37800,37800,37800,0
|
|
20250102,184300,34817150,37800,37800,37800,37800,0
|
|
20250102,184200,34817150,37800,37800,37800,37800,0
|
|
20250102,184100,34817150,37800,37800,37800,37800,0
|
|
20250102,184000,34817150,37800,37800,37800,37800,0
|
|
20250102,183900,34817150,37800,37800,37800,37800,0
|
|
20250102,183800,34817150,37800,37800,37800,37800,0
|
|
20250102,183700,34817150,37800,37800,37800,37800,0
|
|
20250102,183600,34817150,37800,37800,37800,37800,0
|
|
20250102,183500,34817150,37800,37800,37800,37800,0
|
|
20250102,183400,34817150,37800,37800,37800,37800,0
|
|
20250102,183300,34817150,37800,37800,37800,37800,0
|
|
20250102,183200,34817150,37800,37800,37800,37800,0
|
|
20250102,183100,34817150,37800,37800,37800,37800,0
|
|
20250102,183000,34817150,37800,37800,37800,37800,0
|
|
20250102,182900,34817150,37800,37800,37800,37800,0
|
|
20250102,182800,34817150,37800,37800,37800,37800,0
|
|
20250102,182700,34817150,37800,37800,37800,37800,0
|
|
20250102,182600,34817150,37800,37800,37800,37800,0
|
|
20250102,182500,34817150,37800,37800,37800,37800,0
|
|
20250102,182400,34817150,37800,37800,37800,37800,0
|
|
20250102,182300,34817150,37800,37800,37800,37800,0
|
|
20250102,182200,34817150,37800,37800,37800,37800,0
|
|
20250102,182100,34817150,37800,37800,37800,37800,0
|
|
20250102,182000,34817150,37800,37800,37800,37800,0
|
|
20250102,181900,34817150,37800,37800,37800,37800,23
|
|
20250102,181800,34817150,37800,37800,37800,37800,0
|
|
20250102,181700,34817150,37800,37800,37800,37800,0
|
|
20250102,181600,34817150,37800,37800,37800,37800,0
|
|
20250102,181500,34817150,37800,37800,37800,37800,0
|
|
20250102,181400,34817150,37800,37800,37800,37800,0
|
|
20250102,181300,34817150,37800,37800,37800,37800,0
|
|
20250102,181200,34817150,37800,37800,37800,37800,0
|
|
20250102,181100,34817150,37800,37800,37800,37800,0
|
|
20250102,181000,34817150,37800,37800,37800,37800,0
|
|
20250102,180900,34817150,37800,37800,37800,37800,0
|
|
20250102,180800,34817150,37800,37800,37800,37800,0
|
|
20250102,180700,34817150,37800,37800,37800,37800,0
|
|
20250102,180600,34817150,37800,37800,37800,37800,0
|
|
20250102,180500,34817150,37800,37800,37800,37800,0
|
|
20250102,180400,34817150,37800,37800,37800,37800,0
|
|
20250102,180300,34817150,37800,37800,37800,37800,0
|
|
20250102,180200,34817150,37800,37800,37800,37800,0
|
|
20250102,180100,34817150,37800,37800,37800,37800,0
|
|
20250102,180000,34817150,37800,37800,37800,37800,0
|
|
20250102,175900,34817150,37800,37800,37800,37800,0
|
|
20250102,175800,34817150,37800,37800,37800,37800,0
|
|
20250102,175700,34817150,37800,37800,37800,37800,0
|
|
20250102,175600,34817150,37800,37800,37800,37800,0
|
|
20250102,175500,34817150,37800,37800,37800,37800,0
|
|
20250102,175400,34817150,37800,37800,37800,37800,0
|
|
20250102,175300,34817150,37800,37800,37800,37800,0
|
|
20250102,175200,34817150,37800,37800,37800,37800,0
|
|
20250102,175100,34817150,37800,37800,37800,37800,0
|
|
20250102,175000,34817150,37800,37800,37800,37800,0
|
|
20250102,174900,34817150,37800,37800,37800,37800,23
|
|
20250102,174800,34817150,37800,37800,37800,37800,0
|
|
20250102,174700,34817150,37800,37800,37800,37800,0
|
|
20250102,174600,34817150,37800,37800,37800,37800,0
|
|
20250102,174500,34817150,37800,37800,37800,37800,0
|
|
20250102,174400,34817150,37800,37800,37800,37800,0
|
|
20250102,174300,34817150,37800,37800,37800,37800,0
|
|
20250102,174200,34817150,37800,37800,37800,37800,0
|
|
20250102,174100,34817150,37800,37800,37800,37800,0
|
|
20250102,174000,34817150,37800,37800,37800,37800,0
|
|
20250102,173900,34817150,37800,37800,37800,37800,0
|
|
20250102,173800,34817150,37800,37800,37800,37800,0
|
|
20250102,173700,34817150,37800,37800,37800,37800,0
|
|
20250102,173600,34817150,37800,37800,37800,37800,0
|
|
20250102,173500,34817150,37800,37800,37800,37800,0
|
|
20250102,173400,34817150,37800,37800,37800,37800,0
|
|
20250102,173300,34817150,37800,37800,37800,37800,0
|
|
20250102,173200,34817150,37800,37800,37800,37800,0
|
|
20250102,173100,34817150,37800,37800,37800,37800,0
|
|
20250102,173000,34817150,37800,37800,37800,37800,0
|
|
20250102,172900,34817150,37800,37800,37800,37800,0
|
|
20250102,172800,34817150,37800,37800,37800,37800,0
|
|
20250102,172700,34817150,37800,37800,37800,37800,0
|
|
20250102,172600,34817150,37800,37800,37800,37800,0
|
|
20250102,172500,34817150,37800,37800,37800,37800,0
|
|
20250102,172400,34817150,37800,37800,37800,37800,0
|
|
20250102,172300,34817150,37800,37800,37800,37800,0
|
|
20250102,172200,34817150,37800,37800,37800,37800,0
|
|
20250102,172100,34817150,37800,37800,37800,37800,0
|
|
20250102,172000,34817150,37800,37800,37800,37800,0
|
|
20250102,171900,34817150,37800,37800,37800,37800,23
|
|
20250102,171800,34817150,37800,37800,37800,37800,0
|
|
20250102,171700,34817150,37800,37800,37800,37800,0
|
|
20250102,171600,34817150,37800,37800,37800,37800,0
|
|
20250102,171500,34817150,37800,37800,37800,37800,0
|
|
20250102,171400,34817150,37800,37800,37800,37800,0
|
|
20250102,171300,34817150,37800,37800,37800,37800,0
|
|
20250102,171200,34817150,37800,37800,37800,37800,0
|
|
20250102,171100,34817150,37800,37800,37800,37800,0
|
|
20250102,171000,34817150,37800,37800,37800,37800,0
|
|
20250102,170900,34817150,37800,37800,37800,37800,0
|
|
20250102,170800,34817150,37800,37800,37800,37800,0
|
|
20250102,170700,34817150,37800,37800,37800,37800,0
|
|
20250102,170600,34817150,37800,37800,37800,37800,0
|
|
20250102,170500,34817150,37800,37800,37800,37800,0
|
|
20250102,170400,34817150,37800,37800,37800,37800,0
|
|
20250102,170300,34817150,37800,37800,37800,37800,0
|
|
20250102,170200,34817150,37800,37800,37800,37800,0
|
|
20250102,170100,34817150,37800,37800,37800,37800,0
|
|
20250102,170000,34817150,37800,37800,37800,37800,0
|
|
20250102,165900,34817150,37800,37800,37800,37800,0
|
|
20250102,165800,34817150,37800,37800,37800,37800,0
|
|
20250102,165700,34817150,37800,37800,37800,37800,0
|
|
20250102,165600,34817150,37800,37800,37800,37800,0
|
|
20250102,165500,34817150,37800,37800,37800,37800,0
|
|
20250102,165400,34817150,37800,37800,37800,37800,0
|
|
20250102,165300,34817150,37800,37800,37800,37800,0
|
|
20250102,165200,34817150,37800,37800,37800,37800,0
|
|
20250102,165100,34817150,37800,37800,37800,37800,0
|
|
20250102,165000,34817150,37800,37800,37800,37800,0
|
|
20250102,164900,34817150,37800,37800,37800,37800,23
|
|
20250102,164800,34817150,37800,37800,37800,37800,0
|
|
20250102,164700,34817150,37800,37800,37800,37800,0
|
|
20250102,164600,34817150,37800,37800,37800,37800,0
|
|
20250102,164500,34817150,37800,37800,37800,37800,0
|
|
20250102,164400,34817150,37800,37800,37800,37800,0
|
|
20250102,164300,34817150,37800,37800,37800,37800,0
|
|
20250102,164200,34817150,37800,37800,37800,37800,0
|
|
20250102,164100,34817150,37800,37800,37800,37800,0
|
|
20250102,164000,34817150,37800,37800,37800,37800,0
|
|
20250102,163900,34817150,37800,37800,37800,37800,0
|
|
20250102,163800,34817150,37800,37800,37800,37800,0
|
|
20250102,163700,34817150,37800,37800,37800,37800,0
|
|
20250102,163600,34817150,37800,37800,37800,37800,0
|
|
20250102,163500,34817150,37800,37800,37800,37800,0
|
|
20250102,163400,34817150,37800,37800,37800,37800,0
|
|
20250102,163300,34817150,37800,37800,37800,37800,0
|
|
20250102,163200,34817150,37800,37800,37800,37800,0
|
|
20250102,163100,34817150,37800,37800,37800,37800,0
|
|
20250102,163000,34817150,37800,37800,37800,37800,0
|
|
20250102,162900,34817150,37800,37800,37800,37800,0
|
|
20250102,162800,34817150,37800,37800,37800,37800,0
|
|
20250102,162700,34817150,37800,37800,37800,37800,0
|
|
20250102,162600,34817150,37800,37800,37800,37800,0
|
|
20250102,162500,34817150,37800,37800,37800,37800,0
|
|
20250102,162400,34817150,37800,37800,37800,37800,0
|
|
20250102,162300,34817150,37800,37800,37800,37800,0
|
|
20250102,162200,34817150,37800,37800,37800,37800,0
|
|
20250102,162100,34817150,37800,37800,37800,37800,0
|
|
20250102,162000,34817150,37800,37800,37800,37800,0
|
|
20250102,161900,34817150,37800,37800,37800,37800,23
|
|
20250102,161800,34817150,37800,37800,37800,37800,0
|
|
20250102,161700,34817150,37800,37800,37800,37800,0
|
|
20250102,161600,34817150,37800,37800,37800,37800,0
|
|
20250102,161500,34817150,37800,37800,37800,37800,0
|
|
20250102,161400,34817150,37800,37800,37800,37800,0
|
|
20250102,161300,34817150,37800,37800,37800,37800,0
|
|
20250102,161200,34817150,37800,37800,37800,37800,0
|
|
20250102,161100,34817150,37800,37800,37800,37800,0
|
|
20250102,161000,34817150,37800,37800,37800,37800,0
|
|
20250102,160900,34817150,37800,37800,37800,37800,0
|
|
20250102,160800,34817150,37800,37800,37800,37800,0
|
|
20250102,160700,34817150,37800,37800,37800,37800,0
|
|
20250102,160600,34817150,37800,37800,37800,37800,0
|
|
20250102,160500,34817150,37800,37800,37800,37800,0
|
|
20250102,160400,34817150,37800,37800,37800,37800,0
|
|
20250102,160300,34817150,37800,37800,37800,37800,0
|
|
20250102,160200,34817150,37800,37800,37800,37800,0
|
|
20250102,160100,34817150,37800,37800,37800,37800,0
|
|
20250102,160000,34817150,37800,37800,37800,37800,0
|
|
20250102,155900,34817150,37800,37800,37800,37800,0
|
|
20250102,155800,34817150,37800,37800,37800,37800,0
|
|
20250102,155700,34817150,37800,37800,37800,37800,0
|
|
20250102,155600,34817150,37800,37800,37800,37800,0
|
|
20250102,155500,34817150,37800,37800,37800,37800,0
|
|
20250102,155400,34817150,37800,37800,37800,37800,0
|
|
20250102,155300,34817150,37800,37800,37800,37800,0
|
|
20250102,155200,34817150,37800,37800,37800,37800,0
|
|
20250102,155100,34817150,37800,37800,37800,37800,0
|
|
20250102,155000,34817150,37800,37800,37800,37800,0
|
|
20250102,154900,34817150,37800,37800,37800,37800,23
|
|
20250102,154800,34817150,37800,37800,37800,37800,0
|
|
20250102,154700,34817150,37800,37800,37800,37800,0
|
|
20250102,154600,34817150,37800,37800,37800,37800,0
|
|
20250102,154500,34817150,37800,37800,37800,37800,0
|
|
20250102,154400,34817150,37800,37800,37800,37800,0
|
|
20250102,154300,34817150,37800,37800,37800,37800,0
|
|
20250102,154200,34817150,37800,37800,37800,37800,0
|
|
20250102,154100,34817150,37800,37800,37800,37800,0
|
|
20250102,154000,34817150,37800,37800,37800,37800,0
|
|
20250102,153900,34817150,37800,37800,37800,37800,0
|
|
20250102,153800,34817150,37800,37800,37800,37800,0
|
|
20250102,153700,34817150,37800,37800,37800,37800,0
|
|
20250102,153600,34817150,37800,37800,37800,37800,0
|
|
20250102,153500,34817150,37800,37800,37800,37800,0
|
|
20250102,153400,34817150,37800,37800,37800,37800,0
|
|
20250102,153300,34817150,37800,37800,37800,37800,0
|
|
20250102,153200,34817150,37800,37800,37800,37800,0
|
|
20250102,153100,34817150,37800,37800,37800,37800,0
|
|
20250102,153000,34817150,37800,37800,37800,37800,23
|
|
20250102,152900,33947750,37550,37550,37550,37550,0
|
|
20250102,152800,33947750,37550,37550,37550,37550,0
|
|
20250102,152700,33947750,37550,37550,37550,37550,0
|
|
20250102,152600,33947750,37550,37550,37550,37550,0
|
|
20250102,152500,33947750,37550,37550,37550,37550,0
|
|
20250102,152400,33947750,37550,37550,37550,37550,0
|
|
20250102,152300,33947750,37550,37550,37550,37550,0
|
|
20250102,152200,33947750,37550,37550,37550,37550,0
|
|
20250102,152100,33947750,37550,37550,37550,37550,0
|
|
20250102,152000,33947750,37550,37550,37550,37550,0
|
|
20250102,151900,33947750,37550,37600,37600,37550,9
|
|
20250102,151800,33609400,37600,37650,37650,37600,10
|
|
20250102,151700,33233350,37800,37800,37800,37800,0
|
|
20250102,151600,33233350,37800,37800,37800,37800,0
|
|
20250102,151500,33233350,37800,37800,37800,37800,1
|
|
20250102,151400,33195550,37600,37600,37600,37600,7
|
|
20250102,151300,32932350,37550,37550,37550,37550,0
|
|
20250102,151200,32932350,37550,37550,37550,37550,0
|
|
20250102,151100,32932350,37550,37550,37550,37550,0
|
|
20250102,151000,32932350,37550,37550,37550,37550,1
|
|
20250102,150900,32894800,37550,37550,37550,37550,4
|
|
20250102,150800,32744600,37800,37800,37800,37800,0
|
|
20250102,150700,32744600,37800,37800,37800,37800,0
|
|
20250102,150600,32744600,37800,37800,37800,37800,0
|
|
20250102,150500,32744600,37800,37800,37800,37800,0
|
|
20250102,150400,32744600,37800,37800,37800,37800,0
|
|
20250102,150300,32744600,37800,37800,37800,37800,1
|
|
20250102,150200,32706800,37450,37450,37450,37450,0
|
|
20250102,150100,32706800,37450,37450,37450,37450,0
|
|
20250102,150000,32706800,37450,37450,37450,37450,0
|
|
20250102,145900,32706800,37450,37450,37450,37450,0
|
|
20250102,145800,32706800,37450,37450,37450,37450,0
|
|
20250102,145700,32706800,37450,37450,37450,37450,0
|
|
20250102,145600,32706800,37450,37450,37450,37450,0
|
|
20250102,145500,32706800,37450,37450,37450,37450,0
|
|
20250102,145400,32706800,37450,37450,37450,37450,0
|
|
20250102,145300,32706800,37450,37450,37450,37450,0
|
|
20250102,145200,32706800,37450,37450,37450,37450,0
|
|
20250102,145100,32706800,37450,37450,37450,37450,0
|
|
20250102,145000,32706800,37450,37450,37450,37450,0
|
|
20250102,144900,32706800,37450,37450,37450,37450,0
|
|
20250102,144800,32706800,37450,37450,37450,37450,0
|
|
20250102,144700,32706800,37450,37450,37450,37450,0
|
|
20250102,144600,32706800,37450,37450,37450,37450,0
|
|
20250102,144500,32706800,37450,37450,37450,37450,0
|
|
20250102,144400,32706800,37450,37450,37450,37450,0
|
|
20250102,144300,32706800,37450,37450,37450,37450,0
|
|
20250102,144200,32706800,37450,37450,37450,37450,0
|
|
20250102,144100,32706800,37450,37650,37650,37450,48
|
|
20250102,144000,30907050,37650,37650,37650,37650,0
|
|
20250102,143900,30907050,37650,37650,37650,37650,0
|
|
20250102,143800,30907050,37650,37650,37650,37650,0
|
|
20250102,143700,30907050,37650,37650,37650,37650,0
|
|
20250102,143600,30907050,37650,37650,37650,37650,0
|
|
20250102,143500,30907050,37650,37650,37650,37650,0
|
|
20250102,143400,30907050,37650,37650,37650,37650,10
|
|
20250102,143300,30530550,37700,37700,37700,37700,0
|
|
20250102,143200,30530550,37700,37700,37700,37700,0
|
|
20250102,143100,30530550,37700,37700,37700,37700,0
|
|
20250102,143000,30530550,37700,37700,37700,37700,1
|
|
20250102,142900,30492850,37700,37700,37700,37700,0
|
|
20250102,142800,30492850,37700,37700,37700,37700,0
|
|
20250102,142700,30492850,37700,37700,37700,37700,0
|
|
20250102,142600,30492850,37700,37700,37700,37700,0
|
|
20250102,142500,30492850,37700,37700,37700,37700,1
|
|
20250102,142400,30455150,37700,37700,37700,37700,0
|
|
20250102,142300,30455150,37700,37700,37700,37700,0
|
|
20250102,142200,30455150,37700,37700,37700,37700,0
|
|
20250102,142100,30455150,37700,37700,37700,37700,0
|
|
20250102,142000,30455150,37700,37700,37700,37700,118
|
|
20250102,141900,26006550,37700,37700,37700,37700,0
|
|
20250102,141800,26006550,37700,37700,37700,37700,1
|
|
20250102,141700,25968850,37700,37700,37700,37700,0
|
|
20250102,141600,25968850,37700,37700,37700,37700,0
|
|
20250102,141500,25968850,37700,37700,37700,37700,1
|
|
20250102,141400,25931150,37700,37700,37700,37700,0
|
|
20250102,141300,25931150,37700,37700,37700,37700,0
|
|
20250102,141200,25931150,37700,37700,37700,37700,5
|
|
20250102,141100,25742650,37500,37500,37500,37500,0
|
|
20250102,141000,25742650,37500,37500,37500,37500,0
|
|
20250102,140900,25742650,37500,37500,37500,37500,0
|
|
20250102,140800,25742650,37500,37500,37500,37500,0
|
|
20250102,140700,25742650,37500,37500,37500,37500,0
|
|
20250102,140600,25742650,37500,37500,37500,37500,0
|
|
20250102,140500,25742650,37500,37500,37500,37500,0
|
|
20250102,140400,25742650,37500,37500,37500,37500,0
|
|
20250102,140300,25742650,37500,37500,37500,37500,0
|
|
20250102,140200,25742650,37500,37500,37500,37500,0
|
|
20250102,140100,25742650,37500,37500,37500,37500,0
|
|
20250102,140000,25742650,37500,37500,37500,37500,0
|
|
20250102,135900,25742650,37500,37500,37500,37500,0
|
|
20250102,135800,25742650,37500,37500,37500,37500,0
|
|
20250102,135700,25742650,37500,37500,37500,37500,0
|
|
20250102,135600,25742650,37500,37500,37500,37500,0
|
|
20250102,135500,25742650,37500,37500,37500,37500,1
|
|
20250102,135400,25705150,37650,37650,37650,37650,0
|
|
20250102,135300,25705150,37650,37650,37650,37650,0
|
|
20250102,135200,25705150,37650,37650,37650,37650,0
|
|
20250102,135100,25705150,37650,37650,37650,37650,0
|
|
20250102,135000,25705150,37650,37650,37650,37650,25
|
|
20250102,134900,24763900,37650,37650,37650,37650,0
|
|
20250102,134800,24763900,37650,37650,37650,37650,0
|
|
20250102,134700,24763900,37650,37650,37650,37650,0
|
|
20250102,134600,24763900,37650,37650,37650,37650,0
|
|
20250102,134500,24763900,37650,37650,37650,37650,0
|
|
20250102,134400,24763900,37650,37650,37650,37650,6
|
|
20250102,134300,24538000,37650,37650,37650,37650,0
|
|
20250102,134200,24538000,37650,37650,37650,37650,0
|
|
20250102,134100,24538000,37650,37650,37650,37650,0
|
|
20250102,134000,24538000,37650,37650,37650,37650,0
|
|
20250102,133900,24538000,37650,37650,37650,37650,0
|
|
20250102,133800,24538000,37650,37650,37650,37650,0
|
|
20250102,133700,24538000,37650,37650,37650,37650,0
|
|
20250102,133600,24538000,37650,37650,37650,37650,0
|
|
20250102,133500,24538000,37650,37650,37650,37650,0
|
|
20250102,133400,24538000,37650,37650,37650,37650,0
|
|
20250102,133300,24538000,37650,37650,37650,37650,0
|
|
20250102,133200,24538000,37650,37650,37650,37650,0
|
|
20250102,133100,24538000,37650,37650,37650,37650,0
|
|
20250102,133000,24538000,37650,37650,37650,37650,0
|
|
20250102,132900,24538000,37650,37650,37650,37650,0
|
|
20250102,132800,24538000,37650,37650,37650,37650,0
|
|
20250102,132700,24538000,37650,37650,37650,37650,4
|
|
20250102,132600,24387400,37600,37600,37600,37600,0
|
|
20250102,132500,24387400,37600,37600,37600,37600,0
|
|
20250102,132400,24387400,37600,37600,37600,37600,0
|
|
20250102,132300,24387400,37600,37600,37600,37600,0
|
|
20250102,132200,24387400,37600,37600,37600,37600,0
|
|
20250102,132100,24387400,37600,37600,37600,37600,0
|
|
20250102,132000,24387400,37600,37600,37600,37600,0
|
|
20250102,131900,24387400,37600,37600,37600,37600,0
|
|
20250102,131800,24387400,37600,37600,37600,37600,2
|
|
20250102,131700,24312200,37600,37600,37600,37600,24
|
|
20250102,131600,23409800,37600,37600,37600,37600,2
|
|
20250102,131500,23334600,37600,37600,37600,37600,0
|
|
20250102,131400,23334600,37600,37600,37600,37600,1
|
|
20250102,131300,23297000,37600,37600,37600,37600,0
|
|
20250102,131200,23297000,37600,37600,37600,37600,0
|
|
20250102,131100,23297000,37600,37600,37600,37600,0
|
|
20250102,131000,23297000,37600,37600,37600,37600,0
|
|
20250102,130900,23297000,37600,37600,37600,37600,0
|
|
20250102,130800,23297000,37600,37600,37600,37600,0
|
|
20250102,130700,23297000,37600,37600,37600,37600,1
|
|
20250102,130600,23259400,37600,37600,37600,37600,0
|
|
20250102,130500,23259400,37600,37600,37600,37600,0
|
|
20250102,130400,23259400,37600,37600,37600,37600,1
|
|
20250102,130300,23221800,37500,37500,37500,37500,0
|
|
20250102,130200,23221800,37500,37500,37500,37500,0
|
|
20250102,130100,23221800,37500,37500,37500,37500,0
|
|
20250102,130000,23221800,37500,37500,37500,37500,0
|
|
20250102,125900,23221800,37500,37500,37500,37500,30
|
|
20250102,125800,22096800,37500,37500,37500,37500,0
|
|
20250102,125700,22096800,37500,37500,37500,37500,0
|
|
20250102,125600,22096800,37500,37500,37500,37500,0
|
|
20250102,125500,22096800,37500,37500,37500,37500,1
|
|
20250102,125400,22059300,37500,37500,37500,37500,0
|
|
20250102,125300,22059300,37500,37500,37500,37500,0
|
|
20250102,125200,22059300,37500,37500,37500,37500,0
|
|
20250102,125100,22059300,37500,37500,37500,37500,0
|
|
20250102,125000,22059300,37500,37500,37500,37500,0
|
|
20250102,124900,22059300,37500,37500,37500,37500,0
|
|
20250102,124800,22059300,37500,37500,37500,37500,0
|
|
20250102,124700,22059300,37500,37550,37550,37500,4
|
|
20250102,124600,21909200,37600,37600,37600,37600,0
|
|
20250102,124500,21909200,37600,37600,37600,37600,0
|
|
20250102,124400,21909200,37600,37600,37600,37600,0
|
|
20250102,124300,21909200,37600,37600,37600,37600,0
|
|
20250102,124200,21909200,37600,37550,37600,37550,70
|
|
20250102,124100,19279200,37600,37600,37600,37600,0
|
|
20250102,124000,19279200,37600,37600,37600,37600,0
|
|
20250102,123900,19279200,37600,37600,37600,37600,5
|
|
20250102,123800,19091200,37600,37600,37600,37600,0
|
|
20250102,123700,19091200,37600,37600,37600,37600,0
|
|
20250102,123600,19091200,37600,37600,37600,37600,0
|
|
20250102,123500,19091200,37600,37600,37600,37600,0
|
|
20250102,123400,19091200,37600,37600,37600,37600,0
|
|
20250102,123300,19091200,37600,37600,37600,37600,0
|
|
20250102,123200,19091200,37600,37600,37600,37600,0
|
|
20250102,123100,19091200,37600,37600,37600,37600,0
|
|
20250102,123000,19091200,37600,37600,37600,37600,0
|
|
20250102,122900,19091200,37600,37600,37600,37600,0
|
|
20250102,122800,19091200,37600,37600,37600,37600,0
|
|
20250102,122700,19091200,37600,37600,37600,37600,0
|
|
20250102,122600,19091200,37600,37600,37600,37600,0
|
|
20250102,122500,19091200,37600,37600,37600,37600,0
|
|
20250102,122400,19091200,37600,37600,37600,37600,0
|
|
20250102,122300,19091200,37600,37600,37600,37600,0
|
|
20250102,122200,19091200,37600,37600,37600,37600,0
|
|
20250102,122100,19091200,37600,37600,37600,37600,5
|
|
20250102,122000,18903200,37600,37600,37600,37600,0
|
|
20250102,121900,18903200,37600,37600,37600,37600,0
|
|
20250102,121800,18903200,37600,37600,37600,37600,0
|
|
20250102,121700,18903200,37600,37600,37600,37600,0
|
|
20250102,121600,18903200,37600,37600,37600,37600,1
|
|
20250102,121500,18865600,37500,37500,37500,37500,0
|
|
20250102,121400,18865600,37500,37500,37500,37500,0
|
|
20250102,121300,18865600,37500,37500,37500,37500,0
|
|
20250102,121200,18865600,37500,37500,37500,37500,0
|
|
20250102,121100,18865600,37500,37500,37500,37500,0
|
|
20250102,121000,18865600,37500,37500,37500,37500,0
|
|
20250102,120900,18865600,37500,37600,37600,37500,3
|
|
20250102,120800,18753000,37500,37500,37500,37500,0
|
|
20250102,120700,18753000,37500,37500,37500,37500,0
|
|
20250102,120600,18753000,37500,37500,37500,37500,0
|
|
20250102,120500,18753000,37500,37500,37500,37500,0
|
|
20250102,120400,18753000,37500,37500,37500,37500,0
|
|
20250102,120300,18753000,37500,37500,37500,37500,0
|
|
20250102,120200,18753000,37500,37500,37500,37500,95
|
|
20250102,120100,15190500,37500,37500,37500,37500,8
|
|
20250102,120000,14890500,37500,37600,37600,37500,53
|
|
20250102,115900,12902900,37600,37600,37600,37600,0
|
|
20250102,115800,12902900,37600,37600,37600,37600,0
|
|
20250102,115700,12902900,37600,37600,37600,37600,0
|
|
20250102,115600,12902900,37600,37600,37600,37600,19
|
|
20250102,115500,12188500,37500,37500,37500,37500,1
|
|
20250102,115400,12151000,37550,37550,37550,37550,0
|
|
20250102,115300,12151000,37550,37550,37550,37550,0
|
|
20250102,115200,12151000,37550,37550,37550,37550,0
|
|
20250102,115100,12151000,37550,37550,37550,37550,7
|
|
20250102,115000,11888150,37550,37550,37550,37550,13
|
|
20250102,114900,11400000,37600,37600,37600,37600,0
|
|
20250102,114800,11400000,37600,37600,37600,37600,0
|
|
20250102,114700,11400000,37600,37600,37600,37600,1
|
|
20250102,114600,11362400,37600,37600,37600,37600,0
|
|
20250102,114500,11362400,37600,37600,37600,37600,1
|
|
20250102,114400,11324800,37600,37600,37600,37600,0
|
|
20250102,114300,11324800,37600,37600,37600,37600,0
|
|
20250102,114200,11324800,37600,37600,37600,37600,0
|
|
20250102,114100,11324800,37600,37600,37600,37600,0
|
|
20250102,114000,11324800,37600,37600,37600,37600,0
|
|
20250102,113900,11324800,37600,37600,37600,37600,0
|
|
20250102,113800,11324800,37600,37600,37600,37600,0
|
|
20250102,113700,11324800,37600,37600,37600,37600,0
|
|
20250102,113600,11324800,37600,37600,37600,37600,0
|
|
20250102,113500,11324800,37600,37600,37600,37600,26
|
|
20250102,113400,10347200,37500,37500,37500,37500,0
|
|
20250102,113300,10347200,37500,37500,37500,37500,0
|
|
20250102,113200,10347200,37500,37500,37500,37500,0
|
|
20250102,113100,10347200,37500,37500,37500,37500,70
|
|
20250102,113000,7722200,37500,37500,37500,37500,0
|
|
20250102,112900,7722200,37500,37500,37500,37500,0
|
|
20250102,112800,7722200,37500,37500,37500,37500,15
|
|
20250102,112700,7159700,37500,37500,37500,37500,0
|
|
20250102,112600,7159700,37500,37500,37500,37500,1
|
|
20250102,112500,7122200,37500,37500,37500,37500,0
|
|
20250102,112400,7122200,37500,37500,37500,37500,0
|
|
20250102,112300,7122200,37500,37500,37500,37500,0
|
|
20250102,112200,7122200,37500,37500,37500,37500,0
|
|
20250102,112100,7122200,37500,37500,37500,37500,0
|
|
20250102,112000,7122200,37500,37500,37500,37500,4
|
|
20250102,111900,6972200,37600,37600,37600,37600,0
|
|
20250102,111800,6972200,37600,37600,37600,37600,0
|
|
20250102,111700,6972200,37600,37500,37600,37500,4
|
|
20250102,111600,6822100,37500,37500,37500,37500,0
|
|
20250102,111500,6822100,37500,37500,37500,37500,0
|
|
20250102,111400,6822100,37500,37500,37500,37500,5
|
|
20250102,111300,6634600,37600,37600,37600,37600,36
|
|
20250102,111200,5281000,37600,37600,37600,37600,0
|
|
20250102,111100,5281000,37600,37600,37600,37600,0
|
|
20250102,111000,5281000,37600,37600,37600,37600,0
|
|
20250102,110900,5281000,37600,37600,37600,37600,0
|
|
20250102,110800,5281000,37600,37600,37600,37600,1
|
|
20250102,110700,5243400,37600,37600,37600,37600,6
|
|
20250102,110600,5017800,37800,37800,37800,37800,0
|
|
20250102,110500,5017800,37800,37800,37800,37800,1
|
|
20250102,110400,4980000,37600,37600,37600,37600,0
|
|
20250102,110300,4980000,37600,37600,37600,37600,0
|
|
20250102,110200,4980000,37600,37600,37600,37600,50
|
|
20250102,110100,3100000,37600,37600,37600,37600,0
|
|
20250102,110000,3100000,37600,37800,37800,37600,4
|
|
20250102,105900,2949400,37600,37600,37600,37600,0
|
|
20250102,105800,2949400,37600,37600,37600,37600,1
|
|
20250102,105700,2911800,37600,37600,37600,37600,0
|
|
20250102,105600,2911800,37600,37600,37600,37600,4
|
|
20250102,105500,2761400,37600,37600,37600,37600,0
|
|
20250102,105400,2761400,37600,37600,37600,37600,0
|
|
20250102,105300,2761400,37600,37700,37700,37600,4
|
|
20250102,105200,2610750,37650,37650,37650,37650,0
|
|
20250102,105100,2610750,37650,37650,37650,37650,10
|
|
20250102,105000,2234250,37900,37900,37900,37900,0
|
|
20250102,104900,2234250,37900,37900,37900,37900,0
|
|
20250102,104800,2234250,37900,37900,37900,37900,0
|
|
20250102,104700,2234250,37900,37900,37900,37900,0
|
|
20250102,104600,2234250,37900,37900,37900,37900,2
|
|
20250102,104500,2158450,37950,37950,37950,37950,0
|
|
20250102,104400,2158450,37950,37950,37950,37950,0
|
|
20250102,104300,2158450,37950,37950,37950,37950,0
|
|
20250102,104200,2158450,37950,37950,37950,37950,0
|
|
20250102,104100,2158450,37950,37950,37950,37950,0
|
|
20250102,104000,2158450,37950,37950,37950,37950,0
|
|
20250102,103900,2158450,37950,37950,37950,37950,0
|
|
20250102,103800,2158450,37950,37950,37950,37950,0
|
|
20250102,103700,2158450,37950,37950,37950,37950,0
|
|
20250102,103600,2158450,37950,37950,37950,37950,0
|
|
20250102,103500,2158450,37950,37800,37950,37800,2
|
|
20250102,103400,2082700,38050,38050,38050,38050,0
|
|
20250102,103300,2082700,38050,38050,38050,38050,0
|
|
20250102,103200,2082700,38050,38050,38050,38050,0
|
|
20250102,103100,2082700,38050,38050,38050,38050,0
|
|
20250102,103000,2082700,38050,38050,38050,38050,1
|
|
20250102,102900,2044650,38050,38050,38050,38050,0
|
|
20250102,102800,2044650,38050,38050,38050,38050,0
|
|
20250102,102700,2044650,38050,38050,38050,38050,0
|
|
20250102,102600,2044650,38050,38050,38050,38050,0
|
|
20250102,102500,2044650,38050,38050,38050,38050,0
|
|
20250102,102400,2044650,38050,38050,38050,38050,0
|
|
20250102,102300,2044650,38050,38050,38050,38050,0
|
|
20250102,102200,2044650,38050,38050,38050,38050,0
|
|
20250102,102100,2044650,38050,38050,38050,38050,0
|
|
20250102,102000,2044650,38050,38050,38050,38050,0
|
|
20250102,101900,2044650,38050,38050,38050,38050,0
|
|
20250102,101800,2044650,38050,38050,38050,38050,1
|
|
20250102,101700,2006600,38150,38150,38150,38150,0
|
|
20250102,101600,2006600,38150,38150,38150,38150,0
|
|
20250102,101500,2006600,38150,38150,38150,38150,0
|
|
20250102,101400,2006600,38150,38150,38150,38150,0
|
|
20250102,101300,2006600,38150,38150,38150,38150,0
|
|
20250102,101200,2006600,38150,38150,38150,38150,0
|
|
20250102,101100,2006600,38150,38150,38150,38150,13
|
|
20250102,101000,1510650,37650,37700,38200,37650,31
|
|
20250102,100900,339300,37700,37700,37700,37700,0
|
|
20250102,100800,339300,37700,37700,37700,37700,0
|
|
20250102,100700,339300,37700,37700,37700,37700,2
|
|
20250102,100600,263900,37700,37700,37700,37700,0
|
|
20250102,100500,263900,37700,37700,37700,37700,0
|
|
20250102,100400,263900,37700,37700,37700,37700,3
|
|
20250102,100300,150800,37700,37700,37700,37700,0
|
|
20250102,100200,150800,37700,37700,37700,37700,0
|
|
20250102,100100,150800,37700,37700,37700,37700,0
|
|
20250102,100000,150800,37700,37700,37700,37700,4
|