593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185000,25958950,39550,39550,39550,39550,17
|
|
20250107,184900,25958950,39550,39550,39550,39550,0
|
|
20250107,184800,25958950,39550,39550,39550,39550,0
|
|
20250107,184700,25958950,39550,39550,39550,39550,0
|
|
20250107,184600,25958950,39550,39550,39550,39550,0
|
|
20250107,184500,25958950,39550,39550,39550,39550,0
|
|
20250107,184400,25958950,39550,39550,39550,39550,0
|
|
20250107,184300,25958950,39550,39550,39550,39550,0
|
|
20250107,184200,25958950,39550,39550,39550,39550,0
|
|
20250107,184100,25958950,39550,39550,39550,39550,0
|
|
20250107,184000,25958950,39550,39550,39550,39550,0
|
|
20250107,183900,25958950,39550,39550,39550,39550,0
|
|
20250107,183800,25958950,39550,39550,39550,39550,0
|
|
20250107,183700,25958950,39550,39550,39550,39550,0
|
|
20250107,183600,25958950,39550,39550,39550,39550,0
|
|
20250107,183500,25958950,39550,39550,39550,39550,0
|
|
20250107,183400,25958950,39550,39550,39550,39550,0
|
|
20250107,183300,25958950,39550,39550,39550,39550,0
|
|
20250107,183200,25958950,39550,39550,39550,39550,0
|
|
20250107,183100,25958950,39550,39550,39550,39550,0
|
|
20250107,183000,25958950,39550,39550,39550,39550,0
|
|
20250107,182900,25958950,39550,39550,39550,39550,0
|
|
20250107,182800,25958950,39550,39550,39550,39550,0
|
|
20250107,182700,25958950,39550,39550,39550,39550,0
|
|
20250107,182600,25958950,39550,39550,39550,39550,0
|
|
20250107,182500,25958950,39550,39550,39550,39550,0
|
|
20250107,182400,25958950,39550,39550,39550,39550,0
|
|
20250107,182300,25958950,39550,39550,39550,39550,0
|
|
20250107,182200,25958950,39550,39550,39550,39550,0
|
|
20250107,182100,25958950,39550,39550,39550,39550,0
|
|
20250107,182000,25958950,39550,39550,39550,39550,17
|
|
20250107,181900,25958950,39550,39550,39550,39550,0
|
|
20250107,181800,25958950,39550,39550,39550,39550,0
|
|
20250107,181700,25958950,39550,39550,39550,39550,0
|
|
20250107,181600,25958950,39550,39550,39550,39550,0
|
|
20250107,181500,25958950,39550,39550,39550,39550,0
|
|
20250107,181400,25958950,39550,39550,39550,39550,0
|
|
20250107,181300,25958950,39550,39550,39550,39550,0
|
|
20250107,181200,25958950,39550,39550,39550,39550,0
|
|
20250107,181100,25958950,39550,39550,39550,39550,0
|
|
20250107,181000,25958950,39550,39550,39550,39550,0
|
|
20250107,180900,25958950,39550,39550,39550,39550,0
|
|
20250107,180800,25958950,39550,39550,39550,39550,0
|
|
20250107,180700,25958950,39550,39550,39550,39550,0
|
|
20250107,180600,25958950,39550,39550,39550,39550,0
|
|
20250107,180500,25958950,39550,39550,39550,39550,0
|
|
20250107,180400,25958950,39550,39550,39550,39550,0
|
|
20250107,180300,25958950,39550,39550,39550,39550,0
|
|
20250107,180200,25958950,39550,39550,39550,39550,0
|
|
20250107,180100,25958950,39550,39550,39550,39550,0
|
|
20250107,180000,25958950,39550,39550,39550,39550,0
|
|
20250107,175900,25958950,39550,39550,39550,39550,0
|
|
20250107,175800,25958950,39550,39550,39550,39550,0
|
|
20250107,175700,25958950,39550,39550,39550,39550,0
|
|
20250107,175600,25958950,39550,39550,39550,39550,0
|
|
20250107,175500,25958950,39550,39550,39550,39550,0
|
|
20250107,175400,25958950,39550,39550,39550,39550,0
|
|
20250107,175300,25958950,39550,39550,39550,39550,0
|
|
20250107,175200,25958950,39550,39550,39550,39550,0
|
|
20250107,175100,25958950,39550,39550,39550,39550,0
|
|
20250107,175000,25958950,39550,39550,39550,39550,17
|
|
20250107,174900,25958950,39550,39550,39550,39550,0
|
|
20250107,174800,25958950,39550,39550,39550,39550,0
|
|
20250107,174700,25958950,39550,39550,39550,39550,0
|
|
20250107,174600,25958950,39550,39550,39550,39550,0
|
|
20250107,174500,25958950,39550,39550,39550,39550,0
|
|
20250107,174400,25958950,39550,39550,39550,39550,0
|
|
20250107,174300,25958950,39550,39550,39550,39550,0
|
|
20250107,174200,25958950,39550,39550,39550,39550,0
|
|
20250107,174100,25958950,39550,39550,39550,39550,0
|
|
20250107,174000,25958950,39550,39550,39550,39550,0
|
|
20250107,173900,25958950,39550,39550,39550,39550,0
|
|
20250107,173800,25958950,39550,39550,39550,39550,0
|
|
20250107,173700,25958950,39550,39550,39550,39550,0
|
|
20250107,173600,25958950,39550,39550,39550,39550,0
|
|
20250107,173500,25958950,39550,39550,39550,39550,0
|
|
20250107,173400,25958950,39550,39550,39550,39550,0
|
|
20250107,173300,25958950,39550,39550,39550,39550,0
|
|
20250107,173200,25958950,39550,39550,39550,39550,0
|
|
20250107,173100,25958950,39550,39550,39550,39550,0
|
|
20250107,173000,25958950,39550,39550,39550,39550,0
|
|
20250107,172900,25958950,39550,39550,39550,39550,0
|
|
20250107,172800,25958950,39550,39550,39550,39550,0
|
|
20250107,172700,25958950,39550,39550,39550,39550,0
|
|
20250107,172600,25958950,39550,39550,39550,39550,0
|
|
20250107,172500,25958950,39550,39550,39550,39550,0
|
|
20250107,172400,25958950,39550,39550,39550,39550,0
|
|
20250107,172300,25958950,39550,39550,39550,39550,0
|
|
20250107,172200,25958950,39550,39550,39550,39550,0
|
|
20250107,172100,25958950,39550,39550,39550,39550,0
|
|
20250107,172000,25958950,39550,39550,39550,39550,17
|
|
20250107,171900,25958950,39550,39550,39550,39550,0
|
|
20250107,171800,25958950,39550,39550,39550,39550,0
|
|
20250107,171700,25958950,39550,39550,39550,39550,0
|
|
20250107,171600,25958950,39550,39550,39550,39550,0
|
|
20250107,171500,25958950,39550,39550,39550,39550,0
|
|
20250107,171400,25958950,39550,39550,39550,39550,0
|
|
20250107,171300,25958950,39550,39550,39550,39550,0
|
|
20250107,171200,25958950,39550,39550,39550,39550,0
|
|
20250107,171100,25958950,39550,39550,39550,39550,0
|
|
20250107,171000,25958950,39550,39550,39550,39550,0
|
|
20250107,170900,25958950,39550,39550,39550,39550,0
|
|
20250107,170800,25958950,39550,39550,39550,39550,0
|
|
20250107,170700,25958950,39550,39550,39550,39550,0
|
|
20250107,170600,25958950,39550,39550,39550,39550,0
|
|
20250107,170500,25958950,39550,39550,39550,39550,0
|
|
20250107,170400,25958950,39550,39550,39550,39550,0
|
|
20250107,170300,25958950,39550,39550,39550,39550,0
|
|
20250107,170200,25958950,39550,39550,39550,39550,0
|
|
20250107,170100,25958950,39550,39550,39550,39550,0
|
|
20250107,170000,25958950,39550,39550,39550,39550,0
|
|
20250107,165900,25958950,39550,39550,39550,39550,0
|
|
20250107,165800,25958950,39550,39550,39550,39550,0
|
|
20250107,165700,25958950,39550,39550,39550,39550,0
|
|
20250107,165600,25958950,39550,39550,39550,39550,0
|
|
20250107,165500,25958950,39550,39550,39550,39550,0
|
|
20250107,165400,25958950,39550,39550,39550,39550,0
|
|
20250107,165300,25958950,39550,39550,39550,39550,0
|
|
20250107,165200,25958950,39550,39550,39550,39550,0
|
|
20250107,165100,25958950,39550,39550,39550,39550,0
|
|
20250107,165000,25958950,39550,39550,39550,39550,17
|
|
20250107,164900,25958950,39550,39550,39550,39550,0
|
|
20250107,164800,25958950,39550,39550,39550,39550,0
|
|
20250107,164700,25958950,39550,39550,39550,39550,0
|
|
20250107,164600,25958950,39550,39550,39550,39550,0
|
|
20250107,164500,25958950,39550,39550,39550,39550,0
|
|
20250107,164400,25958950,39550,39550,39550,39550,0
|
|
20250107,164300,25958950,39550,39550,39550,39550,0
|
|
20250107,164200,25958950,39550,39550,39550,39550,0
|
|
20250107,164100,25958950,39550,39550,39550,39550,0
|
|
20250107,164000,25958950,39550,39550,39550,39550,0
|
|
20250107,163900,25958950,39550,39550,39550,39550,0
|
|
20250107,163800,25958950,39550,39550,39550,39550,0
|
|
20250107,163700,25958950,39550,39550,39550,39550,0
|
|
20250107,163600,25958950,39550,39550,39550,39550,0
|
|
20250107,163500,25958950,39550,39550,39550,39550,0
|
|
20250107,163400,25958950,39550,39550,39550,39550,0
|
|
20250107,163300,25958950,39550,39550,39550,39550,0
|
|
20250107,163200,25958950,39550,39550,39550,39550,0
|
|
20250107,163100,25958950,39550,39550,39550,39550,0
|
|
20250107,163000,25958950,39550,39550,39550,39550,0
|
|
20250107,162900,25958950,39550,39550,39550,39550,0
|
|
20250107,162800,25958950,39550,39550,39550,39550,0
|
|
20250107,162700,25958950,39550,39550,39550,39550,0
|
|
20250107,162600,25958950,39550,39550,39550,39550,0
|
|
20250107,162500,25958950,39550,39550,39550,39550,0
|
|
20250107,162400,25958950,39550,39550,39550,39550,0
|
|
20250107,162300,25958950,39550,39550,39550,39550,0
|
|
20250107,162200,25958950,39550,39550,39550,39550,0
|
|
20250107,162100,25958950,39550,39550,39550,39550,0
|
|
20250107,162000,25958950,39550,39550,39550,39550,17
|
|
20250107,161900,25958950,39550,39550,39550,39550,0
|
|
20250107,161800,25958950,39550,39550,39550,39550,0
|
|
20250107,161700,25958950,39550,39550,39550,39550,0
|
|
20250107,161600,25958950,39550,39550,39550,39550,0
|
|
20250107,161500,25958950,39550,39550,39550,39550,0
|
|
20250107,161400,25958950,39550,39550,39550,39550,0
|
|
20250107,161300,25958950,39550,39550,39550,39550,0
|
|
20250107,161200,25958950,39550,39550,39550,39550,0
|
|
20250107,161100,25958950,39550,39550,39550,39550,0
|
|
20250107,161000,25958950,39550,39550,39550,39550,0
|
|
20250107,160900,25958950,39550,39550,39550,39550,0
|
|
20250107,160800,25958950,39550,39550,39550,39550,0
|
|
20250107,160700,25958950,39550,39550,39550,39550,0
|
|
20250107,160600,25958950,39550,39550,39550,39550,0
|
|
20250107,160500,25958950,39550,39550,39550,39550,0
|
|
20250107,160400,25958950,39550,39550,39550,39550,0
|
|
20250107,160300,25958950,39550,39550,39550,39550,0
|
|
20250107,160200,25958950,39550,39550,39550,39550,0
|
|
20250107,160100,25958950,39550,39550,39550,39550,0
|
|
20250107,160000,25958950,39550,39550,39550,39550,0
|
|
20250107,155900,25958950,39550,39550,39550,39550,0
|
|
20250107,155800,25958950,39550,39550,39550,39550,0
|
|
20250107,155700,25958950,39550,39550,39550,39550,0
|
|
20250107,155600,25958950,39550,39550,39550,39550,0
|
|
20250107,155500,25958950,39550,39550,39550,39550,0
|
|
20250107,155400,25958950,39550,39550,39550,39550,0
|
|
20250107,155300,25958950,39550,39550,39550,39550,0
|
|
20250107,155200,25958950,39550,39550,39550,39550,0
|
|
20250107,155100,25958950,39550,39550,39550,39550,0
|
|
20250107,155000,25958950,39550,39550,39550,39550,17
|
|
20250107,154900,25958950,39550,39550,39550,39550,0
|
|
20250107,154800,25958950,39550,39550,39550,39550,0
|
|
20250107,154700,25958950,39550,39550,39550,39550,0
|
|
20250107,154600,25958950,39550,39550,39550,39550,0
|
|
20250107,154500,25958950,39550,39550,39550,39550,0
|
|
20250107,154400,25958950,39550,39550,39550,39550,0
|
|
20250107,154300,25958950,39550,39550,39550,39550,0
|
|
20250107,154200,25958950,39550,39550,39550,39550,0
|
|
20250107,154100,25958950,39550,39550,39550,39550,0
|
|
20250107,154000,25958950,39550,39550,39550,39550,0
|
|
20250107,153900,25958950,39550,39550,39550,39550,0
|
|
20250107,153800,25958950,39550,39550,39550,39550,0
|
|
20250107,153700,25958950,39550,39550,39550,39550,0
|
|
20250107,153600,25958950,39550,39550,39550,39550,0
|
|
20250107,153500,25958950,39550,39550,39550,39550,0
|
|
20250107,153400,25958950,39550,39550,39550,39550,0
|
|
20250107,153300,25958950,39550,39550,39550,39550,0
|
|
20250107,153200,25958950,39550,39550,39550,39550,0
|
|
20250107,153100,25958950,39550,39550,39550,39550,0
|
|
20250107,153000,25958950,39550,39550,39550,39550,17
|
|
20250107,152900,25286600,39450,39450,39450,39450,0
|
|
20250107,152800,25286600,39450,39450,39450,39450,0
|
|
20250107,152700,25286600,39450,39450,39450,39450,0
|
|
20250107,152600,25286600,39450,39450,39450,39450,0
|
|
20250107,152500,25286600,39450,39450,39450,39450,0
|
|
20250107,152400,25286600,39450,39450,39450,39450,0
|
|
20250107,152300,25286600,39450,39450,39450,39450,0
|
|
20250107,152200,25286600,39450,39450,39450,39450,0
|
|
20250107,152100,25286600,39450,39450,39450,39450,0
|
|
20250107,152000,25286600,39450,39450,39450,39450,0
|
|
20250107,151900,25286600,39450,39450,39450,39450,0
|
|
20250107,151800,25286600,39450,39550,39550,39450,2
|
|
20250107,151700,25207600,39550,39550,39550,39550,0
|
|
20250107,151600,25207600,39550,39550,39550,39550,1
|
|
20250107,151500,25168050,39550,39550,39550,39550,0
|
|
20250107,151400,25168050,39550,39550,39550,39550,0
|
|
20250107,151300,25168050,39550,39550,39550,39550,4
|
|
20250107,151200,25009850,39400,39400,39400,39400,0
|
|
20250107,151100,25009850,39400,39400,39400,39400,0
|
|
20250107,151000,25009850,39400,39400,39400,39400,0
|
|
20250107,150900,25009850,39400,39400,39400,39400,0
|
|
20250107,150800,25009850,39400,39400,39400,39400,0
|
|
20250107,150700,25009850,39400,39400,39400,39400,0
|
|
20250107,150600,25009850,39400,39400,39400,39400,0
|
|
20250107,150500,25009850,39400,39400,39400,39400,0
|
|
20250107,150400,25009850,39400,39400,39400,39400,0
|
|
20250107,150300,25009850,39400,39400,39400,39400,0
|
|
20250107,150200,25009850,39400,39400,39400,39400,19
|
|
20250107,150100,24261250,39400,39400,39400,39400,0
|
|
20250107,150000,24261250,39400,39400,39400,39400,25
|
|
20250107,145900,23276250,39400,39400,39400,39400,0
|
|
20250107,145800,23276250,39400,39400,39400,39400,0
|
|
20250107,145700,23276250,39400,39400,39400,39400,0
|
|
20250107,145600,23276250,39400,39400,39400,39400,0
|
|
20250107,145500,23276250,39400,39400,39400,39400,8
|
|
20250107,145400,22961050,39400,39400,39400,39400,0
|
|
20250107,145300,22961050,39400,39400,39400,39400,0
|
|
20250107,145200,22961050,39400,39400,39400,39400,2
|
|
20250107,145100,22882250,39400,39400,39400,39400,0
|
|
20250107,145000,22882250,39400,39400,39400,39400,0
|
|
20250107,144900,22882250,39400,39400,39400,39400,0
|
|
20250107,144800,22882250,39400,39400,39400,39400,0
|
|
20250107,144700,22882250,39400,39400,39400,39400,3
|
|
20250107,144600,22764050,39400,39400,39400,39400,0
|
|
20250107,144500,22764050,39400,39400,39400,39400,0
|
|
20250107,144400,22764050,39400,39400,39400,39400,0
|
|
20250107,144300,22764050,39400,39400,39400,39400,0
|
|
20250107,144200,22764050,39400,39400,39400,39400,0
|
|
20250107,144100,22764050,39400,39400,39400,39400,0
|
|
20250107,144000,22764050,39400,39400,39400,39400,0
|
|
20250107,143900,22764050,39400,39400,39400,39400,0
|
|
20250107,143800,22764050,39400,39400,39400,39400,0
|
|
20250107,143700,22764050,39400,39400,39400,39400,0
|
|
20250107,143600,22764050,39400,39400,39400,39400,0
|
|
20250107,143500,22764050,39400,39400,39400,39400,0
|
|
20250107,143400,22764050,39400,39400,39400,39400,0
|
|
20250107,143300,22764050,39400,39400,39400,39400,0
|
|
20250107,143200,22764050,39400,39400,39400,39400,0
|
|
20250107,143100,22764050,39400,39400,39400,39400,0
|
|
20250107,143000,22764050,39400,39400,39400,39400,0
|
|
20250107,142900,22764050,39400,39400,39400,39400,4
|
|
20250107,142800,22606450,39350,39350,39350,39350,0
|
|
20250107,142700,22606450,39350,39350,39350,39350,0
|
|
20250107,142600,22606450,39350,39350,39350,39350,0
|
|
20250107,142500,22606450,39350,39350,39350,39350,0
|
|
20250107,142400,22606450,39350,39350,39350,39350,0
|
|
20250107,142300,22606450,39350,39350,39350,39350,0
|
|
20250107,142200,22606450,39350,39350,39350,39350,0
|
|
20250107,142100,22606450,39350,39350,39350,39350,0
|
|
20250107,142000,22606450,39350,39350,39350,39350,0
|
|
20250107,141900,22606450,39350,39350,39350,39350,0
|
|
20250107,141800,22606450,39350,39350,39350,39350,0
|
|
20250107,141700,22606450,39350,39350,39350,39350,5
|
|
20250107,141600,22409700,39350,39350,39350,39350,0
|
|
20250107,141500,22409700,39350,39350,39350,39350,0
|
|
20250107,141400,22409700,39350,39350,39350,39350,0
|
|
20250107,141300,22409700,39350,39350,39350,39350,0
|
|
20250107,141200,22409700,39350,39350,39350,39350,0
|
|
20250107,141100,22409700,39350,39350,39350,39350,0
|
|
20250107,141000,22409700,39350,39350,39350,39350,0
|
|
20250107,140900,22409700,39350,39350,39350,39350,0
|
|
20250107,140800,22409700,39350,39350,39350,39350,0
|
|
20250107,140700,22409700,39350,39350,39350,39350,0
|
|
20250107,140600,22409700,39350,39350,39350,39350,0
|
|
20250107,140500,22409700,39350,39350,39350,39350,0
|
|
20250107,140400,22409700,39350,39350,39350,39350,0
|
|
20250107,140300,22409700,39350,39350,39350,39350,0
|
|
20250107,140200,22409700,39350,39350,39350,39350,0
|
|
20250107,140100,22409700,39350,39350,39350,39350,0
|
|
20250107,140000,22409700,39350,39350,39350,39350,0
|
|
20250107,135900,22409700,39350,39350,39350,39350,0
|
|
20250107,135800,22409700,39350,39350,39350,39350,0
|
|
20250107,135700,22409700,39350,39350,39350,39350,0
|
|
20250107,135600,22409700,39350,39350,39350,39350,0
|
|
20250107,135500,22409700,39350,39350,39350,39350,0
|
|
20250107,135400,22409700,39350,39350,39350,39350,0
|
|
20250107,135300,22409700,39350,39350,39350,39350,0
|
|
20250107,135200,22409700,39350,39350,39350,39350,3
|
|
20250107,135100,22291650,39350,39350,39350,39350,0
|
|
20250107,135000,22291650,39350,39350,39350,39350,0
|
|
20250107,134900,22291650,39350,39350,39350,39350,0
|
|
20250107,134800,22291650,39350,39350,39350,39350,0
|
|
20250107,134700,22291650,39350,39350,39350,39350,0
|
|
20250107,134600,22291650,39350,39350,39350,39350,0
|
|
20250107,134500,22291650,39350,39350,39350,39350,0
|
|
20250107,134400,22291650,39350,39350,39350,39350,0
|
|
20250107,134300,22291650,39350,39350,39350,39350,0
|
|
20250107,134200,22291650,39350,39400,39400,39350,65
|
|
20250107,134100,19733700,39450,39450,39450,39450,0
|
|
20250107,134000,19733700,39450,39450,39450,39450,0
|
|
20250107,133900,19733700,39450,39450,39450,39450,1
|
|
20250107,133800,19694250,39600,39600,39600,39600,0
|
|
20250107,133700,19694250,39600,39600,39600,39600,0
|
|
20250107,133600,19694250,39600,39600,39600,39600,0
|
|
20250107,133500,19694250,39600,39600,39600,39600,0
|
|
20250107,133400,19694250,39600,39600,39600,39600,0
|
|
20250107,133300,19694250,39600,39600,39600,39600,0
|
|
20250107,133200,19694250,39600,39600,39600,39600,0
|
|
20250107,133100,19694250,39600,39600,39600,39600,1
|
|
20250107,133000,19654650,39600,39600,39600,39600,1
|
|
20250107,132900,19615050,39350,39350,39350,39350,0
|
|
20250107,132800,19615050,39350,39350,39350,39350,0
|
|
20250107,132700,19615050,39350,39350,39350,39350,0
|
|
20250107,132600,19615050,39350,39350,39350,39350,0
|
|
20250107,132500,19615050,39350,39350,39350,39350,0
|
|
20250107,132400,19615050,39350,39350,39350,39350,23
|
|
20250107,132300,18710000,39350,39350,39350,39350,0
|
|
20250107,132200,18710000,39350,39350,39350,39350,0
|
|
20250107,132100,18710000,39350,39350,39350,39350,0
|
|
20250107,132000,18710000,39350,39350,39350,39350,0
|
|
20250107,131900,18710000,39350,39350,39350,39350,0
|
|
20250107,131800,18710000,39350,39350,39350,39350,0
|
|
20250107,131700,18710000,39350,39350,39350,39350,56
|
|
20250107,131600,16506400,39600,39600,39600,39600,0
|
|
20250107,131500,16506400,39600,39600,39600,39600,0
|
|
20250107,131400,16506400,39600,39600,39600,39600,0
|
|
20250107,131300,16506400,39600,39600,39600,39600,0
|
|
20250107,131200,16506400,39600,39600,39600,39600,1
|
|
20250107,131100,16466800,39600,39600,39600,39600,0
|
|
20250107,131000,16466800,39600,39600,39600,39600,0
|
|
20250107,130900,16466800,39600,39600,39600,39600,0
|
|
20250107,130800,16466800,39600,39600,39600,39600,0
|
|
20250107,130700,16466800,39600,39600,39600,39600,0
|
|
20250107,130600,16466800,39600,39600,39600,39600,0
|
|
20250107,130500,16466800,39600,39600,39600,39600,0
|
|
20250107,130400,16466800,39600,39600,39600,39600,0
|
|
20250107,130300,16466800,39600,39600,39600,39600,1
|
|
20250107,130200,16427200,39600,39600,39600,39600,0
|
|
20250107,130100,16427200,39600,39600,39600,39600,0
|
|
20250107,130000,16427200,39600,39600,39600,39600,2
|
|
20250107,125900,16348000,39550,39550,39550,39550,0
|
|
20250107,125800,16348000,39550,39550,39550,39550,0
|
|
20250107,125700,16348000,39550,39550,39550,39550,0
|
|
20250107,125600,16348000,39550,39550,39550,39550,32
|
|
20250107,125500,15082400,39550,39550,39550,39550,0
|
|
20250107,125400,15082400,39550,39550,39550,39550,0
|
|
20250107,125300,15082400,39550,39550,39550,39550,0
|
|
20250107,125200,15082400,39550,39550,39550,39550,0
|
|
20250107,125100,15082400,39550,39550,39550,39550,0
|
|
20250107,125000,15082400,39550,39550,39550,39550,0
|
|
20250107,124900,15082400,39550,39600,39650,39550,49
|
|
20250107,124800,13140050,39600,39600,39600,39600,0
|
|
20250107,124700,13140050,39600,39600,39600,39600,0
|
|
20250107,124600,13140050,39600,39600,39600,39600,0
|
|
20250107,124500,13140050,39600,39600,39600,39600,0
|
|
20250107,124400,13140050,39600,39600,39600,39600,0
|
|
20250107,124300,13140050,39600,39600,39600,39600,0
|
|
20250107,124200,13140050,39600,39600,39600,39600,0
|
|
20250107,124100,13140050,39600,39600,39600,39600,0
|
|
20250107,124000,13140050,39600,39600,39600,39600,0
|
|
20250107,123900,13140050,39600,39600,39600,39600,0
|
|
20250107,123800,13140050,39600,39600,39600,39600,0
|
|
20250107,123700,13140050,39600,39600,39600,39600,0
|
|
20250107,123600,13140050,39600,39600,39600,39600,0
|
|
20250107,123500,13140050,39600,39600,39600,39600,0
|
|
20250107,123400,13140050,39600,39600,39600,39600,0
|
|
20250107,123300,13140050,39600,39600,39600,39600,0
|
|
20250107,123200,13140050,39600,39600,39600,39600,0
|
|
20250107,123100,13140050,39600,39600,39600,39600,1
|
|
20250107,123000,13100450,39350,39350,39350,39350,0
|
|
20250107,122900,13100450,39350,39350,39350,39350,0
|
|
20250107,122800,13100450,39350,39350,39350,39350,0
|
|
20250107,122700,13100450,39350,39350,39350,39350,0
|
|
20250107,122600,13100450,39350,39350,39350,39350,0
|
|
20250107,122500,13100450,39350,39350,39350,39350,0
|
|
20250107,122400,13100450,39350,39350,39350,39350,0
|
|
20250107,122300,13100450,39350,39350,39350,39350,0
|
|
20250107,122200,13100450,39350,39350,39350,39350,0
|
|
20250107,122100,13100450,39350,39350,39350,39350,0
|
|
20250107,122000,13100450,39350,39350,39350,39350,0
|
|
20250107,121900,13100450,39350,39350,39350,39350,0
|
|
20250107,121800,13100450,39350,39350,39350,39350,0
|
|
20250107,121700,13100450,39350,39350,39350,39350,0
|
|
20250107,121600,13100450,39350,39350,39350,39350,0
|
|
20250107,121500,13100450,39350,39350,39350,39350,0
|
|
20250107,121400,13100450,39350,39350,39350,39350,0
|
|
20250107,121300,13100450,39350,39350,39350,39350,0
|
|
20250107,121200,13100450,39350,39350,39350,39350,0
|
|
20250107,121100,13100450,39350,39350,39350,39350,0
|
|
20250107,121000,13100450,39350,39350,39350,39350,0
|
|
20250107,120900,13100450,39350,39350,39350,39350,0
|
|
20250107,120800,13100450,39350,39350,39350,39350,0
|
|
20250107,120700,13100450,39350,39350,39350,39350,0
|
|
20250107,120600,13100450,39350,39350,39350,39350,0
|
|
20250107,120500,13100450,39350,39350,39350,39350,0
|
|
20250107,120400,13100450,39350,39350,39350,39350,0
|
|
20250107,120300,13100450,39350,39350,39350,39350,0
|
|
20250107,120200,13100450,39350,39350,39350,39350,0
|
|
20250107,120100,13100450,39350,39350,39350,39350,0
|
|
20250107,120000,13100450,39350,39350,39350,39350,0
|
|
20250107,115900,13100450,39350,39350,39350,39350,0
|
|
20250107,115800,13100450,39350,39350,39350,39350,0
|
|
20250107,115700,13100450,39350,39350,39350,39350,0
|
|
20250107,115600,13100450,39350,39350,39350,39350,0
|
|
20250107,115500,13100450,39350,39350,39350,39350,0
|
|
20250107,115400,13100450,39350,39350,39350,39350,0
|
|
20250107,115300,13100450,39350,39350,39350,39350,0
|
|
20250107,115200,13100450,39350,39350,39350,39350,0
|
|
20250107,115100,13100450,39350,39350,39350,39350,0
|
|
20250107,115000,13100450,39350,39350,39350,39350,0
|
|
20250107,114900,13100450,39350,39350,39350,39350,0
|
|
20250107,114800,13100450,39350,39350,39350,39350,0
|
|
20250107,114700,13100450,39350,39350,39350,39350,0
|
|
20250107,114600,13100450,39350,39350,39350,39350,0
|
|
20250107,114500,13100450,39350,39350,39350,39350,0
|
|
20250107,114400,13100450,39350,39350,39350,39350,0
|
|
20250107,114300,13100450,39350,39350,39350,39350,0
|
|
20250107,114200,13100450,39350,39350,39350,39350,0
|
|
20250107,114100,13100450,39350,39350,39350,39350,0
|
|
20250107,114000,13100450,39350,39350,39350,39350,0
|
|
20250107,113900,13100450,39350,39350,39350,39350,0
|
|
20250107,113800,13100450,39350,39400,39400,39350,123
|
|
20250107,113700,8256500,39400,39400,39400,39400,0
|
|
20250107,113600,8256500,39400,39400,39400,39400,0
|
|
20250107,113500,8256500,39400,39400,39400,39400,0
|
|
20250107,113400,8256500,39400,39400,39400,39400,0
|
|
20250107,113300,8256500,39400,39400,39400,39400,0
|
|
20250107,113200,8256500,39400,39400,39400,39400,0
|
|
20250107,113100,8256500,39400,39400,39400,39400,0
|
|
20250107,113000,8256500,39400,39400,39400,39400,0
|
|
20250107,112900,8256500,39400,39400,39400,39400,0
|
|
20250107,112800,8256500,39400,39400,39400,39400,30
|
|
20250107,112700,7074500,39650,39650,39650,39650,0
|
|
20250107,112600,7074500,39650,39650,39650,39650,0
|
|
20250107,112500,7074500,39650,39650,39650,39650,0
|
|
20250107,112400,7074500,39650,39650,39650,39650,0
|
|
20250107,112300,7074500,39650,39650,39650,39650,0
|
|
20250107,112200,7074500,39650,39650,39650,39650,0
|
|
20250107,112100,7074500,39650,39650,39650,39650,0
|
|
20250107,112000,7074500,39650,39650,39650,39650,0
|
|
20250107,111900,7074500,39650,39650,39650,39650,0
|
|
20250107,111800,7074500,39650,39650,39650,39650,0
|
|
20250107,111700,7074500,39650,39650,39650,39650,0
|
|
20250107,111600,7074500,39650,39650,39650,39650,1
|
|
20250107,111500,7034850,39650,39650,39650,39650,0
|
|
20250107,111400,7034850,39650,39650,39650,39650,0
|
|
20250107,111300,7034850,39650,39650,39650,39650,0
|
|
20250107,111200,7034850,39650,39650,39650,39650,0
|
|
20250107,111100,7034850,39650,39650,39650,39650,0
|
|
20250107,111000,7034850,39650,39650,39650,39650,0
|
|
20250107,110900,7034850,39650,39650,39650,39650,0
|
|
20250107,110800,7034850,39650,39650,39650,39650,0
|
|
20250107,110700,7034850,39650,39650,39650,39650,1
|
|
20250107,110600,6995200,39350,39350,39350,39350,0
|
|
20250107,110500,6995200,39350,39350,39350,39350,0
|
|
20250107,110400,6995200,39350,39350,39350,39350,0
|
|
20250107,110300,6995200,39350,39350,39350,39350,0
|
|
20250107,110200,6995200,39350,39350,39350,39350,0
|
|
20250107,110100,6995200,39350,39350,39350,39350,0
|
|
20250107,110000,6995200,39350,39350,39350,39350,0
|
|
20250107,105900,6995200,39350,39350,39350,39350,0
|
|
20250107,105800,6995200,39350,39350,39350,39350,0
|
|
20250107,105700,6995200,39350,39350,39350,39350,0
|
|
20250107,105600,6995200,39350,39350,39350,39350,0
|
|
20250107,105500,6995200,39350,39350,39350,39350,0
|
|
20250107,105400,6995200,39350,39350,39350,39350,0
|
|
20250107,105300,6995200,39350,39350,39350,39350,0
|
|
20250107,105200,6995200,39350,39350,39350,39350,0
|
|
20250107,105100,6995200,39350,39350,39350,39350,0
|
|
20250107,105000,6995200,39350,39350,39350,39350,0
|
|
20250107,104900,6995200,39350,39350,39350,39350,0
|
|
20250107,104800,6995200,39350,39350,39350,39350,16
|
|
20250107,104700,6365600,39350,39350,39350,39350,0
|
|
20250107,104600,6365600,39350,39350,39350,39350,0
|
|
20250107,104500,6365600,39350,39350,39350,39350,0
|
|
20250107,104400,6365600,39350,39350,39350,39350,0
|
|
20250107,104300,6365600,39350,39350,39350,39350,0
|
|
20250107,104200,6365600,39350,39350,39350,39350,0
|
|
20250107,104100,6365600,39350,39350,39350,39350,0
|
|
20250107,104000,6365600,39350,39350,39350,39350,0
|
|
20250107,103900,6365600,39350,39350,39350,39350,0
|
|
20250107,103800,6365600,39350,39350,39350,39350,0
|
|
20250107,103700,6365600,39350,39350,39350,39350,0
|
|
20250107,103600,6365600,39350,39350,39350,39350,0
|
|
20250107,103500,6365600,39350,39350,39350,39350,0
|
|
20250107,103400,6365600,39350,39350,39350,39350,0
|
|
20250107,103300,6365600,39350,39350,39350,39350,0
|
|
20250107,103200,6365600,39350,39350,39350,39350,0
|
|
20250107,103100,6365600,39350,39350,39350,39350,0
|
|
20250107,103000,6365600,39350,39350,39350,39350,0
|
|
20250107,102900,6365600,39350,39350,39350,39350,0
|
|
20250107,102800,6365600,39350,39350,39350,39350,0
|
|
20250107,102700,6365600,39350,39350,39350,39350,0
|
|
20250107,102600,6365600,39350,39350,39350,39350,0
|
|
20250107,102500,6365600,39350,39350,39350,39350,0
|
|
20250107,102400,6365600,39350,39350,39350,39350,0
|
|
20250107,102300,6365600,39350,39350,39350,39350,0
|
|
20250107,102200,6365600,39350,39350,39350,39350,0
|
|
20250107,102100,6365600,39350,39350,39350,39350,0
|
|
20250107,102000,6365600,39350,39350,39350,39350,0
|
|
20250107,101900,6365600,39350,39350,39350,39350,0
|
|
20250107,101800,6365600,39350,39350,39350,39350,0
|
|
20250107,101700,6365600,39350,39350,39350,39350,0
|
|
20250107,101600,6365600,39350,39350,39350,39350,0
|
|
20250107,101500,6365600,39350,39350,39350,39350,2
|
|
20250107,101400,6286900,39350,39350,39350,39350,0
|
|
20250107,101300,6286900,39350,39350,39350,39350,0
|
|
20250107,101200,6286900,39350,39350,39350,39350,0
|
|
20250107,101100,6286900,39350,39350,39350,39350,0
|
|
20250107,101000,6286900,39350,39350,39350,39350,0
|
|
20250107,100900,6286900,39350,39350,39350,39350,0
|
|
20250107,100800,6286900,39350,39350,39350,39350,0
|
|
20250107,100700,6286900,39350,39350,39350,39350,0
|
|
20250107,100600,6286900,39350,39350,39350,39350,0
|
|
20250107,100500,6286900,39350,39350,39350,39350,18
|
|
20250107,100400,5578600,39350,39350,39350,39350,0
|
|
20250107,100300,5578600,39350,39350,39350,39350,0
|
|
20250107,100200,5578600,39350,39350,39350,39350,0
|
|
20250107,100100,5578600,39350,39400,39400,39350,39
|
|
20250107,100000,4043250,39400,39400,39400,39400,0
|
|
20250107,095900,4043250,39400,39400,39400,39400,0
|
|
20250107,095800,4043250,39400,39400,39400,39400,0
|
|
20250107,095700,4043250,39400,39400,39400,39400,0
|
|
20250107,095600,4043250,39400,39400,39400,39400,2
|
|
20250107,095500,3964450,39400,39400,39400,39400,0
|
|
20250107,095400,3964450,39400,39400,39400,39400,0
|
|
20250107,095300,3964450,39400,39400,39400,39400,0
|
|
20250107,095200,3964450,39400,39400,39400,39400,0
|
|
20250107,095100,3964450,39400,39400,39400,39400,0
|
|
20250107,095000,3964450,39400,39400,39400,39400,0
|
|
20250107,094900,3964450,39400,39400,39400,39400,0
|
|
20250107,094800,3964450,39400,39400,39400,39400,0
|
|
20250107,094700,3964450,39400,39400,39400,39400,0
|
|
20250107,094600,3964450,39400,39400,39400,39400,0
|
|
20250107,094500,3964450,39400,39400,39400,39400,0
|
|
20250107,094400,3964450,39400,39400,39400,39400,0
|
|
20250107,094300,3964450,39400,39400,39400,39400,0
|
|
20250107,094200,3964450,39400,39400,39400,39400,0
|
|
20250107,094100,3964450,39400,39400,39400,39400,0
|
|
20250107,094000,3964450,39400,39400,39400,39400,0
|
|
20250107,093900,3964450,39400,39400,39400,39400,0
|
|
20250107,093800,3964450,39400,39400,39400,39400,15
|
|
20250107,093700,3373450,39450,39450,39450,39450,0
|
|
20250107,093600,3373450,39450,39450,39450,39450,0
|
|
20250107,093500,3373450,39450,39450,39450,39450,1
|
|
20250107,093400,3334000,39450,39450,39450,39450,2
|
|
20250107,093300,3255100,39450,39450,39450,39450,0
|
|
20250107,093200,3255100,39450,39450,39450,39450,0
|
|
20250107,093100,3255100,39450,39450,39450,39450,0
|
|
20250107,093000,3255100,39450,39450,39450,39450,0
|
|
20250107,092900,3255100,39450,39450,39450,39450,0
|
|
20250107,092800,3255100,39450,39400,39450,39400,2
|
|
20250107,092700,3176250,39450,39450,39450,39450,1
|
|
20250107,092600,3136800,39500,39500,39500,39500,0
|
|
20250107,092500,3136800,39500,39500,39500,39500,0
|
|
20250107,092400,3136800,39500,39500,39500,39500,0
|
|
20250107,092300,3136800,39500,39500,39500,39500,0
|
|
20250107,092200,3136800,39500,39500,39500,39500,0
|
|
20250107,092100,3136800,39500,39500,39500,39500,0
|
|
20250107,092000,3136800,39500,39500,39500,39500,0
|
|
20250107,091900,3136800,39500,39500,39500,39500,0
|
|
20250107,091800,3136800,39500,39500,39500,39500,0
|
|
20250107,091700,3136800,39500,39500,39500,39500,0
|
|
20250107,091600,3136800,39500,39500,39500,39500,1
|
|
20250107,091500,3097300,39500,39500,39500,39500,0
|
|
20250107,091400,3097300,39500,39500,39500,39500,11
|
|
20250107,091300,2662800,39500,39500,39500,39500,0
|
|
20250107,091200,2662800,39500,39500,39500,39500,5
|
|
20250107,091100,2465300,39500,39500,39500,39500,0
|
|
20250107,091000,2465300,39500,39500,39500,39500,0
|
|
20250107,090900,2465300,39500,39500,39500,39500,2
|
|
20250107,090800,2386300,39800,39800,39800,39800,0
|
|
20250107,090700,2386300,39800,39800,39800,39800,0
|
|
20250107,090600,2386300,39800,39800,39800,39800,0
|
|
20250107,090500,2386300,39800,39800,39800,39800,0
|
|
20250107,090400,2386300,39800,39800,39800,39800,0
|
|
20250107,090300,2386300,39800,39800,39800,39800,1
|
|
20250107,090200,2346500,39900,39900,39900,39900,0
|
|
20250107,090100,2346500,39900,39800,39900,39800,2
|
|
20250107,090000,2266800,39800,39750,39800,39750,57
|