581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183800,116953350,12800,12800,12800,12800,76
|
|
20241202,183700,116953350,12800,12800,12800,12800,0
|
|
20241202,183600,116953350,12800,12800,12800,12800,0
|
|
20241202,183500,116953350,12800,12800,12800,12800,0
|
|
20241202,183400,116953350,12800,12800,12800,12800,0
|
|
20241202,183300,116953350,12800,12800,12800,12800,0
|
|
20241202,183200,116953350,12800,12800,12800,12800,0
|
|
20241202,183100,116953350,12800,12800,12800,12800,0
|
|
20241202,183000,116953350,12800,12800,12800,12800,0
|
|
20241202,182900,116953350,12800,12800,12800,12800,0
|
|
20241202,182800,116953350,12800,12800,12800,12800,0
|
|
20241202,182700,116953350,12800,12800,12800,12800,0
|
|
20241202,182600,116953350,12800,12800,12800,12800,0
|
|
20241202,182500,116953350,12800,12800,12800,12800,0
|
|
20241202,182400,116953350,12800,12800,12800,12800,0
|
|
20241202,182300,116953350,12800,12800,12800,12800,0
|
|
20241202,182200,116953350,12800,12800,12800,12800,0
|
|
20241202,182100,116953350,12800,12800,12800,12800,0
|
|
20241202,182000,116953350,12800,12800,12800,12800,0
|
|
20241202,181900,116953350,12800,12800,12800,12800,0
|
|
20241202,181800,116953350,12800,12800,12800,12800,0
|
|
20241202,181700,116953350,12800,12800,12800,12800,0
|
|
20241202,181600,116953350,12800,12800,12800,12800,0
|
|
20241202,181500,116953350,12800,12800,12800,12800,0
|
|
20241202,181400,116953350,12800,12800,12800,12800,0
|
|
20241202,181300,116953350,12800,12800,12800,12800,0
|
|
20241202,181200,116953350,12800,12800,12800,12800,0
|
|
20241202,181100,116953350,12800,12800,12800,12800,0
|
|
20241202,181000,116953350,12800,12800,12800,12800,0
|
|
20241202,180900,116953350,12800,12800,12800,12800,0
|
|
20241202,180800,116953350,12800,12800,12800,12800,76
|
|
20241202,180700,116953350,12800,12800,12800,12800,0
|
|
20241202,180600,116953350,12800,12800,12800,12800,0
|
|
20241202,180500,116953350,12800,12800,12800,12800,0
|
|
20241202,180400,116953350,12800,12800,12800,12800,0
|
|
20241202,180300,116953350,12800,12800,12800,12800,0
|
|
20241202,180200,116953350,12800,12800,12800,12800,0
|
|
20241202,180100,116953350,12800,12800,12800,12800,0
|
|
20241202,180000,116953350,12800,12800,12800,12800,0
|
|
20241202,175900,116953350,12800,12800,12800,12800,0
|
|
20241202,175800,116953350,12800,12800,12800,12800,0
|
|
20241202,175700,116953350,12800,12800,12800,12800,0
|
|
20241202,175600,116953350,12800,12800,12800,12800,0
|
|
20241202,175500,116953350,12800,12800,12800,12800,0
|
|
20241202,175400,116953350,12800,12800,12800,12800,0
|
|
20241202,175300,116953350,12800,12800,12800,12800,0
|
|
20241202,175200,116953350,12800,12800,12800,12800,0
|
|
20241202,175100,116953350,12800,12800,12800,12800,0
|
|
20241202,175000,116953350,12800,12800,12800,12800,0
|
|
20241202,174900,116953350,12800,12800,12800,12800,0
|
|
20241202,174800,116953350,12800,12800,12800,12800,0
|
|
20241202,174700,116953350,12800,12800,12800,12800,0
|
|
20241202,174600,116953350,12800,12800,12800,12800,0
|
|
20241202,174500,116953350,12800,12800,12800,12800,0
|
|
20241202,174400,116953350,12800,12800,12800,12800,0
|
|
20241202,174300,116953350,12800,12800,12800,12800,0
|
|
20241202,174200,116953350,12800,12800,12800,12800,0
|
|
20241202,174100,116953350,12800,12800,12800,12800,0
|
|
20241202,174000,116953350,12800,12800,12800,12800,0
|
|
20241202,173900,116953350,12800,12800,12800,12800,0
|
|
20241202,173800,116953350,12800,12800,12800,12800,76
|
|
20241202,173700,116953350,12800,12800,12800,12800,0
|
|
20241202,173600,116953350,12800,12800,12800,12800,0
|
|
20241202,173500,116953350,12800,12800,12800,12800,0
|
|
20241202,173400,116953350,12800,12800,12800,12800,0
|
|
20241202,173300,116953350,12800,12800,12800,12800,0
|
|
20241202,173200,116953350,12800,12800,12800,12800,0
|
|
20241202,173100,116953350,12800,12800,12800,12800,0
|
|
20241202,173000,116953350,12800,12800,12800,12800,0
|
|
20241202,172900,116953350,12800,12800,12800,12800,0
|
|
20241202,172800,116953350,12800,12800,12800,12800,0
|
|
20241202,172700,116953350,12800,12800,12800,12800,0
|
|
20241202,172600,116953350,12800,12800,12800,12800,0
|
|
20241202,172500,116953350,12800,12800,12800,12800,0
|
|
20241202,172400,116953350,12800,12800,12800,12800,0
|
|
20241202,172300,116953350,12800,12800,12800,12800,0
|
|
20241202,172200,116953350,12800,12800,12800,12800,0
|
|
20241202,172100,116953350,12800,12800,12800,12800,0
|
|
20241202,172000,116953350,12800,12800,12800,12800,0
|
|
20241202,171900,116953350,12800,12800,12800,12800,0
|
|
20241202,171800,116953350,12800,12800,12800,12800,0
|
|
20241202,171700,116953350,12800,12800,12800,12800,0
|
|
20241202,171600,116953350,12800,12800,12800,12800,0
|
|
20241202,171500,116953350,12800,12800,12800,12800,0
|
|
20241202,171400,116953350,12800,12800,12800,12800,0
|
|
20241202,171300,116953350,12800,12800,12800,12800,0
|
|
20241202,171200,116953350,12800,12800,12800,12800,0
|
|
20241202,171100,116953350,12800,12800,12800,12800,0
|
|
20241202,171000,116953350,12800,12800,12800,12800,0
|
|
20241202,170900,116953350,12800,12800,12800,12800,0
|
|
20241202,170800,116953350,12800,12800,12800,12800,76
|
|
20241202,170700,116953350,12800,12800,12800,12800,0
|
|
20241202,170600,116953350,12800,12800,12800,12800,0
|
|
20241202,170500,116953350,12800,12800,12800,12800,0
|
|
20241202,170400,116953350,12800,12800,12800,12800,0
|
|
20241202,170300,116953350,12800,12800,12800,12800,0
|
|
20241202,170200,116953350,12800,12800,12800,12800,0
|
|
20241202,170100,116953350,12800,12800,12800,12800,0
|
|
20241202,170000,116953350,12800,12800,12800,12800,0
|
|
20241202,165900,116953350,12800,12800,12800,12800,0
|
|
20241202,165800,116953350,12800,12800,12800,12800,0
|
|
20241202,165700,116953350,12800,12800,12800,12800,0
|
|
20241202,165600,116953350,12800,12800,12800,12800,0
|
|
20241202,165500,116953350,12800,12800,12800,12800,0
|
|
20241202,165400,116953350,12800,12800,12800,12800,0
|
|
20241202,165300,116953350,12800,12800,12800,12800,0
|
|
20241202,165200,116953350,12800,12800,12800,12800,0
|
|
20241202,165100,116953350,12800,12800,12800,12800,0
|
|
20241202,165000,116953350,12800,12800,12800,12800,0
|
|
20241202,164900,116953350,12800,12800,12800,12800,0
|
|
20241202,164800,116953350,12800,12800,12800,12800,0
|
|
20241202,164700,116953350,12800,12800,12800,12800,0
|
|
20241202,164600,116953350,12800,12800,12800,12800,0
|
|
20241202,164500,116953350,12800,12800,12800,12800,0
|
|
20241202,164400,116953350,12800,12800,12800,12800,0
|
|
20241202,164300,116953350,12800,12800,12800,12800,0
|
|
20241202,164200,116953350,12800,12800,12800,12800,0
|
|
20241202,164100,116953350,12800,12800,12800,12800,0
|
|
20241202,164000,116953350,12800,12800,12800,12800,0
|
|
20241202,163900,116953350,12800,12800,12800,12800,0
|
|
20241202,163800,116953350,12800,12800,12800,12800,76
|
|
20241202,163700,116953350,12800,12800,12800,12800,0
|
|
20241202,163600,116953350,12800,12800,12800,12800,0
|
|
20241202,163500,116953350,12800,12800,12800,12800,0
|
|
20241202,163400,116953350,12800,12800,12800,12800,0
|
|
20241202,163300,116953350,12800,12800,12800,12800,0
|
|
20241202,163200,116953350,12800,12800,12800,12800,0
|
|
20241202,163100,116953350,12800,12800,12800,12800,0
|
|
20241202,163000,116953350,12800,12800,12800,12800,0
|
|
20241202,162900,116953350,12800,12800,12800,12800,0
|
|
20241202,162800,116953350,12800,12800,12800,12800,0
|
|
20241202,162700,116953350,12800,12800,12800,12800,0
|
|
20241202,162600,116953350,12800,12800,12800,12800,0
|
|
20241202,162500,116953350,12800,12800,12800,12800,0
|
|
20241202,162400,116953350,12800,12800,12800,12800,0
|
|
20241202,162300,116953350,12800,12800,12800,12800,0
|
|
20241202,162200,116953350,12800,12800,12800,12800,0
|
|
20241202,162100,116953350,12800,12800,12800,12800,0
|
|
20241202,162000,116953350,12800,12800,12800,12800,0
|
|
20241202,161900,116953350,12800,12800,12800,12800,0
|
|
20241202,161800,116953350,12800,12800,12800,12800,0
|
|
20241202,161700,116953350,12800,12800,12800,12800,0
|
|
20241202,161600,116953350,12800,12800,12800,12800,0
|
|
20241202,161500,116953350,12800,12800,12800,12800,0
|
|
20241202,161400,116953350,12800,12800,12800,12800,0
|
|
20241202,161300,116953350,12800,12800,12800,12800,0
|
|
20241202,161200,116953350,12800,12800,12800,12800,0
|
|
20241202,161100,116953350,12800,12800,12800,12800,0
|
|
20241202,161000,116953350,12800,12800,12800,12800,0
|
|
20241202,160900,116953350,12800,12800,12800,12800,0
|
|
20241202,160800,116953350,12800,12800,12800,12800,76
|
|
20241202,160700,116953350,12800,12800,12800,12800,0
|
|
20241202,160600,116953350,12800,12800,12800,12800,0
|
|
20241202,160500,116953350,12800,12800,12800,12800,0
|
|
20241202,160400,116953350,12800,12800,12800,12800,0
|
|
20241202,160300,116953350,12800,12800,12800,12800,0
|
|
20241202,160200,116953350,12800,12800,12800,12800,0
|
|
20241202,160100,116953350,12800,12800,12800,12800,0
|
|
20241202,160000,116953350,12800,12800,12800,12800,0
|
|
20241202,155900,116953350,12800,12800,12800,12800,0
|
|
20241202,155800,116953350,12800,12800,12800,12800,0
|
|
20241202,155700,116953350,12800,12800,12800,12800,0
|
|
20241202,155600,116953350,12800,12800,12800,12800,0
|
|
20241202,155500,116953350,12800,12800,12800,12800,0
|
|
20241202,155400,116953350,12800,12800,12800,12800,0
|
|
20241202,155300,116953350,12800,12800,12800,12800,0
|
|
20241202,155200,116953350,12800,12800,12800,12800,0
|
|
20241202,155100,116953350,12800,12800,12800,12800,0
|
|
20241202,155000,116953350,12800,12800,12800,12800,0
|
|
20241202,154900,116953350,12800,12800,12800,12800,0
|
|
20241202,154800,116953350,12800,12800,12800,12800,0
|
|
20241202,154700,116953350,12800,12800,12800,12800,0
|
|
20241202,154600,116953350,12800,12800,12800,12800,0
|
|
20241202,154500,116953350,12800,12800,12800,12800,0
|
|
20241202,154400,116953350,12800,12800,12800,12800,0
|
|
20241202,154300,116953350,12800,12800,12800,12800,0
|
|
20241202,154200,116953350,12800,12800,12800,12800,0
|
|
20241202,154100,116953350,12800,12800,12800,12800,0
|
|
20241202,154000,116953350,12800,12800,12800,12800,0
|
|
20241202,153900,116953350,12800,12800,12800,12800,0
|
|
20241202,153800,116953350,12800,12800,12800,12800,76
|
|
20241202,153700,116953350,12800,12800,12800,12800,0
|
|
20241202,153600,116953350,12800,12800,12800,12800,0
|
|
20241202,153500,116953350,12800,12800,12800,12800,0
|
|
20241202,153400,116953350,12800,12800,12800,12800,0
|
|
20241202,153300,116953350,12800,12800,12800,12800,0
|
|
20241202,153200,116953350,12800,12800,12800,12800,0
|
|
20241202,153100,116953350,12800,12800,12800,12800,0
|
|
20241202,153000,116953350,12800,12800,12800,12800,76
|
|
20241202,152900,115980550,12800,12800,12800,12800,0
|
|
20241202,152800,115980550,12800,12800,12800,12800,0
|
|
20241202,152700,115980550,12800,12800,12800,12800,0
|
|
20241202,152600,115980550,12800,12800,12800,12800,0
|
|
20241202,152500,115980550,12800,12800,12800,12800,0
|
|
20241202,152400,115980550,12800,12800,12800,12800,0
|
|
20241202,152300,115980550,12800,12800,12800,12800,0
|
|
20241202,152200,115980550,12800,12800,12800,12800,0
|
|
20241202,152100,115980550,12800,12800,12800,12800,0
|
|
20241202,152000,115980550,12800,12800,12800,12800,0
|
|
20241202,151900,115980550,12800,12800,12800,12800,1
|
|
20241202,151800,115967750,12850,12780,12850,12780,23
|
|
20241202,151700,115673640,12790,12820,12820,12790,6
|
|
20241202,151600,115596840,12830,12790,12830,12790,6
|
|
20241202,151500,115520060,12800,12800,12800,12800,4
|
|
20241202,151400,115468860,12810,12810,12810,12810,3
|
|
20241202,151300,115430430,12810,12810,12810,12810,114
|
|
20241202,151200,113970090,12810,12870,12870,12810,657
|
|
20241202,151100,105523480,12870,12870,12870,12870,8
|
|
20241202,151000,105420520,12870,12870,12870,12870,2
|
|
20241202,150900,105394780,12870,12870,12870,12870,8
|
|
20241202,150800,105291820,12890,12890,12890,12890,0
|
|
20241202,150700,105291820,12890,12890,12890,12890,0
|
|
20241202,150600,105291820,12890,12890,12890,12890,1
|
|
20241202,150500,105278930,12870,12870,12870,12870,0
|
|
20241202,150400,105278930,12870,12880,12880,12870,303
|
|
20241202,150300,101377390,12880,12880,12880,12880,0
|
|
20241202,150200,101377390,12880,12880,12880,12880,6
|
|
20241202,150100,101300110,12900,12900,12900,12900,0
|
|
20241202,150000,101300110,12900,12900,12900,12900,3
|
|
20241202,145900,101261410,12910,12910,12910,12910,0
|
|
20241202,145800,101261410,12910,12910,12910,12910,23
|
|
20241202,145700,100964480,12900,12900,12900,12900,15
|
|
20241202,145600,100770980,12900,12900,12900,12900,15
|
|
20241202,145500,100577480,12900,12880,12900,12880,17
|
|
20241202,145400,100358210,12890,12890,12890,12890,30
|
|
20241202,145300,99971510,12890,12890,12890,12890,15
|
|
20241202,145200,99778160,12880,12880,12880,12880,1
|
|
20241202,145100,99765280,12890,12890,12890,12890,30
|
|
20241202,145000,99378580,12890,12890,12890,12890,30
|
|
20241202,144900,98991880,12880,12880,12880,12880,1
|
|
20241202,144800,98979000,12870,12880,12880,12870,30
|
|
20241202,144700,98592610,12880,12880,12880,12880,5
|
|
20241202,144600,98528210,12880,12880,12880,12880,11
|
|
20241202,144500,98386530,12870,12880,12880,12870,30
|
|
20241202,144400,98000280,12880,12870,12880,12870,2
|
|
20241202,144300,97974530,12870,12870,12870,12870,15
|
|
20241202,144200,97781480,12890,12890,12930,12880,42
|
|
20241202,144100,97240070,12880,12880,12880,12880,15
|
|
20241202,144000,97046870,12870,12870,12870,12870,6
|
|
20241202,143900,96969650,12870,12870,12870,12870,16
|
|
20241202,143800,96763730,12870,12870,12870,12870,15
|
|
20241202,143700,96570680,12870,12870,12870,12870,15
|
|
20241202,143600,96377630,12870,12880,12880,12870,44
|
|
20241202,143500,95811050,12870,12870,12870,12870,1
|
|
20241202,143400,95798180,12860,12860,12860,12860,1
|
|
20241202,143300,95785320,12870,12870,12870,12870,36
|
|
20241202,143200,95322000,12870,12860,12870,12860,10
|
|
20241202,143100,95193310,12870,12870,12870,12870,31
|
|
20241202,143000,94794340,12870,12870,12870,12870,43
|
|
20241202,142900,94240930,12860,12860,12860,12860,1
|
|
20241202,142800,94228070,12850,12850,12850,12850,1
|
|
20241202,142700,94215220,12840,12840,12840,12840,2
|
|
20241202,142600,94189540,12860,12840,12930,12840,78
|
|
20241202,142500,93186530,12830,12830,12830,12830,32
|
|
20241202,142400,92775970,12830,12830,12830,12830,15
|
|
20241202,142300,92583520,12830,12840,12840,12830,16
|
|
20241202,142200,92378230,12830,12830,12870,12830,66
|
|
20241202,142100,91530810,12830,12850,12850,12830,30
|
|
20241202,142000,91145610,12830,12830,12830,12830,15
|
|
20241202,141900,90953160,12830,12830,12830,12830,31
|
|
20241202,141800,90555430,12810,12850,12850,12810,137
|
|
20241202,141700,88799480,12830,12830,12830,12830,1
|
|
20241202,141600,88786650,12820,12860,12860,12820,18
|
|
20241202,141500,88555240,12860,12860,12860,12860,15
|
|
20241202,141400,88362340,12860,12860,12860,12860,15
|
|
20241202,141300,88169440,12870,12870,12870,12870,28
|
|
20241202,141200,87809080,12870,12870,12870,12870,15
|
|
20241202,141100,87616030,12860,12860,12860,12860,3
|
|
20241202,141000,87577450,12860,12860,12860,12860,16
|
|
20241202,140900,87371690,12860,12860,12870,12860,32
|
|
20241202,140800,86960160,12870,12870,12870,12870,29
|
|
20241202,140700,86586930,12850,12850,12850,12850,1
|
|
20241202,140600,86574080,12860,12900,12920,12820,418
|
|
20241202,140500,81202730,12910,12860,12930,12860,202
|
|
20241202,140400,78601020,12860,12860,12860,12860,15
|
|
20241202,140300,78408120,12850,12850,12850,12850,29
|
|
20241202,140200,78035470,12850,12850,12850,12850,16
|
|
20241202,140100,77829870,12840,12840,12840,12840,1
|
|
20241202,140000,77817030,12830,12820,12830,12820,91
|
|
20241202,135900,76650260,12830,12870,12890,12830,296
|
|
20241202,135800,72845650,12870,12850,12890,12820,21
|
|
20241202,135700,72575490,12900,12850,12900,12850,37
|
|
20241202,135600,72099930,12850,12850,12850,12850,15
|
|
20241202,135500,71907180,12850,12850,12850,12850,16
|
|
20241202,135400,71701580,12850,12850,12850,12850,30
|
|
20241202,135300,71316080,12850,12850,12850,12850,16
|
|
20241202,135200,71110480,12860,12860,12860,12860,16
|
|
20241202,135100,70904720,12840,12860,12860,12840,44
|
|
20241202,135000,70339170,12840,12840,12840,12840,1
|
|
20241202,134900,70326330,12820,12820,12820,12820,1
|
|
20241202,134800,70313510,12820,12840,12840,12820,49
|
|
20241202,134700,69685200,12840,12850,12850,12820,75
|
|
20241202,134600,68723050,12860,12850,12860,12840,38
|
|
20241202,134500,68235080,12860,12860,12860,12860,15
|
|
20241202,134400,68042180,12850,12860,12860,12850,92
|
|
20241202,134300,66859820,12840,12840,12840,12840,120
|
|
20241202,134200,65319020,12830,12800,12840,12800,51
|
|
20241202,134100,64666150,12780,12780,12780,12780,0
|
|
20241202,134000,64666150,12780,12780,12780,12780,0
|
|
20241202,133900,64666150,12780,12780,12780,12780,0
|
|
20241202,133800,64666150,12780,12780,12780,12780,0
|
|
20241202,133700,64666150,12780,12780,12780,12780,0
|
|
20241202,133600,64666150,12780,12780,12780,12780,1
|
|
20241202,133500,64653370,12780,12780,12780,12780,1
|
|
20241202,133400,64640590,12800,12800,12800,12800,0
|
|
20241202,133300,64640590,12800,12790,12800,12790,61
|
|
20241202,133200,63860390,12780,12780,12780,12780,0
|
|
20241202,133100,63860390,12780,12780,12780,12780,0
|
|
20241202,133000,63860390,12780,12780,12780,12780,0
|
|
20241202,132900,63860390,12780,12780,12780,12780,50
|
|
20241202,132800,63221390,12770,12770,12770,12770,50
|
|
20241202,132700,62582890,12780,12780,12780,12780,0
|
|
20241202,132600,62582890,12780,12780,12780,12780,0
|
|
20241202,132500,62582890,12780,12780,12780,12780,2
|
|
20241202,132400,62557330,12780,12780,12780,12780,57
|
|
20241202,132300,61828870,12800,12800,12800,12800,0
|
|
20241202,132200,61828870,12800,12800,12800,12800,0
|
|
20241202,132100,61828870,12800,12800,12800,12800,0
|
|
20241202,132000,61828870,12800,12800,12800,12800,0
|
|
20241202,131900,61828870,12800,12800,12800,12800,0
|
|
20241202,131800,61828870,12800,12800,12800,12800,0
|
|
20241202,131700,61828870,12800,12800,12800,12800,0
|
|
20241202,131600,61828870,12800,12800,12800,12800,0
|
|
20241202,131500,61828870,12800,12800,12800,12800,0
|
|
20241202,131400,61828870,12800,12800,12800,12800,0
|
|
20241202,131300,61828870,12800,12800,12800,12800,0
|
|
20241202,131200,61828870,12800,12800,12800,12800,0
|
|
20241202,131100,61828870,12800,12800,12800,12800,0
|
|
20241202,131000,61828870,12800,12800,12800,12800,51
|
|
20241202,130900,61176070,12780,12780,12780,12780,0
|
|
20241202,130800,61176070,12780,12780,12780,12780,0
|
|
20241202,130700,61176070,12780,12780,12780,12780,0
|
|
20241202,130600,61176070,12780,12780,12780,12780,46
|
|
20241202,130500,60588190,12780,12780,12780,12780,0
|
|
20241202,130400,60588190,12780,12780,12780,12780,0
|
|
20241202,130300,60588190,12780,12780,12780,12780,0
|
|
20241202,130200,60588190,12780,12780,12780,12780,0
|
|
20241202,130100,60588190,12780,12780,12780,12780,0
|
|
20241202,130000,60588190,12780,12780,12780,12780,7
|
|
20241202,125900,60498730,12800,12800,12800,12800,51
|
|
20241202,125800,59845930,12780,12780,12780,12780,0
|
|
20241202,125700,59845930,12780,12800,12800,12780,157
|
|
20241202,125600,57838470,12780,12790,12790,12780,45
|
|
20241202,125500,57263350,12800,12800,12800,12800,1
|
|
20241202,125400,57250550,12770,12770,12770,12770,0
|
|
20241202,125300,57250550,12770,12770,12770,12770,0
|
|
20241202,125200,57250550,12770,12770,12770,12770,0
|
|
20241202,125100,57250550,12770,12770,12770,12770,1
|
|
20241202,125000,57237780,12780,12780,12780,12780,30
|
|
20241202,124900,56854380,12800,12800,12800,12800,0
|
|
20241202,124800,56854380,12800,12800,12800,12800,155
|
|
20241202,124700,54870380,12800,12800,12800,12800,66
|
|
20241202,124600,54025580,12810,12810,12810,12810,16
|
|
20241202,124500,53820620,12830,12830,12830,12830,0
|
|
20241202,124400,53820620,12830,12830,12830,12830,0
|
|
20241202,124300,53820620,12830,12830,12830,12830,0
|
|
20241202,124200,53820620,12830,12830,12830,12830,0
|
|
20241202,124100,53820620,12830,12830,12830,12830,0
|
|
20241202,124000,53820620,12830,12830,12830,12830,32
|
|
20241202,123900,53410060,12810,12810,12810,12810,0
|
|
20241202,123800,53410060,12810,12810,12810,12810,48
|
|
20241202,123700,52795180,12820,12820,12820,12820,0
|
|
20241202,123600,52795180,12820,12820,12820,12820,9
|
|
20241202,123500,52679800,12820,12820,12820,12820,0
|
|
20241202,123400,52679800,12820,12820,12820,12820,0
|
|
20241202,123300,52679800,12820,12820,12820,12820,57
|
|
20241202,123200,51949060,12830,12830,12830,12830,0
|
|
20241202,123100,51949060,12830,12830,12830,12830,0
|
|
20241202,123000,51949060,12830,12830,12830,12830,14
|
|
20241202,122900,51769440,12840,12840,12840,12840,0
|
|
20241202,122800,51769440,12840,12840,12840,12840,0
|
|
20241202,122700,51769440,12840,12840,12840,12840,13
|
|
20241202,122600,51602520,12840,12840,12840,12840,0
|
|
20241202,122500,51602520,12840,12840,12840,12840,0
|
|
20241202,122400,51602520,12840,12840,12840,12840,0
|
|
20241202,122300,51602520,12840,12840,12840,12840,0
|
|
20241202,122200,51602520,12840,12840,12840,12840,0
|
|
20241202,122100,51602520,12840,12840,12840,12840,66
|
|
20241202,122000,50755080,12840,12840,12840,12840,0
|
|
20241202,121900,50755080,12840,12840,12840,12840,0
|
|
20241202,121800,50755080,12840,12840,12840,12840,47
|
|
20241202,121700,50151600,12850,12850,12850,12850,0
|
|
20241202,121600,50151600,12850,12850,12850,12850,1
|
|
20241202,121500,50138750,12850,12850,12850,12850,25
|
|
20241202,121400,49817500,12850,12850,12850,12850,0
|
|
20241202,121300,49817500,12850,12850,12850,12850,0
|
|
20241202,121200,49817500,12850,12850,12850,12850,0
|
|
20241202,121100,49817500,12850,12850,12850,12850,0
|
|
20241202,121000,49817500,12850,12850,12850,12850,0
|
|
20241202,120900,49817500,12850,12850,12850,12850,0
|
|
20241202,120800,49817500,12850,12850,12850,12850,46
|
|
20241202,120700,49226400,12860,12860,12860,12860,0
|
|
20241202,120600,49226400,12860,12860,12860,12860,16
|
|
20241202,120500,49020640,12870,12870,12870,12870,0
|
|
20241202,120400,49020640,12870,12870,12870,12870,0
|
|
20241202,120300,49020640,12870,12870,12870,12870,0
|
|
20241202,120200,49020640,12870,12890,12890,12870,1474
|
|
20241202,120100,30026950,12900,12900,12900,12900,0
|
|
20241202,120000,30026950,12900,12900,12900,12900,0
|
|
20241202,115900,30026950,12900,12900,12900,12900,0
|
|
20241202,115800,30026950,12900,12900,12900,12900,0
|
|
20241202,115700,30026950,12900,12900,12900,12900,0
|
|
20241202,115600,30026950,12900,12900,12900,12900,0
|
|
20241202,115500,30026950,12900,12900,12900,12900,0
|
|
20241202,115400,30026950,12900,12900,12900,12900,0
|
|
20241202,115300,30026950,12900,12900,12900,12900,0
|
|
20241202,115200,30026950,12900,12900,12900,12900,67
|
|
20241202,115100,29162650,12900,12900,12900,12900,0
|
|
20241202,115000,29162650,12900,12900,12900,12900,0
|
|
20241202,114900,29162650,12900,12900,12900,12900,0
|
|
20241202,114800,29162650,12900,12900,12900,12900,0
|
|
20241202,114700,29162650,12900,12900,12900,12900,293
|
|
20241202,114600,25382950,12900,12900,12900,12900,200
|
|
20241202,114500,22802950,12910,12910,12910,12910,0
|
|
20241202,114400,22802950,12910,12910,12910,12910,0
|
|
20241202,114300,22802950,12910,12910,12910,12910,0
|
|
20241202,114200,22802950,12910,12910,12910,12910,0
|
|
20241202,114100,22802950,12910,12910,12910,12910,1
|
|
20241202,114000,22790040,12900,12900,12900,12900,0
|
|
20241202,113900,22790040,12900,12900,12900,12900,0
|
|
20241202,113800,22790040,12900,12900,12900,12900,0
|
|
20241202,113700,22790040,12900,12900,12900,12900,0
|
|
20241202,113600,22790040,12900,12900,12900,12900,0
|
|
20241202,113500,22790040,12900,12900,12900,12900,0
|
|
20241202,113400,22790040,12900,12900,12900,12900,0
|
|
20241202,113300,22790040,12900,12900,12900,12900,0
|
|
20241202,113200,22790040,12900,12900,12900,12900,0
|
|
20241202,113100,22790040,12900,12900,12900,12900,0
|
|
20241202,113000,22790040,12900,12900,12900,12900,0
|
|
20241202,112900,22790040,12900,12900,12900,12900,0
|
|
20241202,112800,22790040,12900,12900,12900,12900,0
|
|
20241202,112700,22790040,12900,12900,12900,12900,0
|
|
20241202,112600,22790040,12900,12900,12900,12900,0
|
|
20241202,112500,22790040,12900,12900,12900,12900,0
|
|
20241202,112400,22790040,12900,12900,12900,12900,0
|
|
20241202,112300,22790040,12900,12900,12900,12900,0
|
|
20241202,112200,22790040,12900,12900,12900,12900,0
|
|
20241202,112100,22790040,12900,12900,12900,12900,0
|
|
20241202,112000,22790040,12900,12900,12900,12900,0
|
|
20241202,111900,22790040,12900,12900,12900,12900,0
|
|
20241202,111800,22790040,12900,12900,12900,12900,0
|
|
20241202,111700,22790040,12900,12900,12900,12900,0
|
|
20241202,111600,22790040,12900,12900,12900,12900,0
|
|
20241202,111500,22790040,12900,12900,12900,12900,0
|
|
20241202,111400,22790040,12900,12900,12900,12900,0
|
|
20241202,111300,22790040,12900,12900,12900,12900,0
|
|
20241202,111200,22790040,12900,12900,12900,12900,0
|
|
20241202,111100,22790040,12900,12900,12900,12900,0
|
|
20241202,111000,22790040,12900,12900,12900,12900,0
|
|
20241202,110900,22790040,12900,12900,12900,12900,33
|
|
20241202,110800,22364340,12900,12900,12900,12900,51
|
|
20241202,110700,21706440,12900,12900,12900,12900,0
|
|
20241202,110600,21706440,12900,12900,12900,12900,0
|
|
20241202,110500,21706440,12900,12900,12900,12900,0
|
|
20241202,110400,21706440,12900,12900,12900,12900,0
|
|
20241202,110300,21706440,12900,12900,12900,12900,0
|
|
20241202,110200,21706440,12900,12900,12900,12900,0
|
|
20241202,110100,21706440,12900,12900,12900,12900,0
|
|
20241202,110000,21706440,12900,12900,12900,12900,0
|
|
20241202,105900,21706440,12900,12900,12900,12900,0
|
|
20241202,105800,21706440,12900,12900,12900,12900,0
|
|
20241202,105700,21706440,12900,12900,12900,12900,0
|
|
20241202,105600,21706440,12900,12900,12900,12900,0
|
|
20241202,105500,21706440,12900,12900,12900,12900,0
|
|
20241202,105400,21706440,12900,12900,12900,12900,0
|
|
20241202,105300,21706440,12900,12900,12900,12900,0
|
|
20241202,105200,21706440,12900,12900,12900,12900,0
|
|
20241202,105100,21706440,12900,12900,12900,12900,0
|
|
20241202,105000,21706440,12900,12900,12900,12900,0
|
|
20241202,104900,21706440,12900,12900,12900,12900,0
|
|
20241202,104800,21706440,12900,12900,12900,12900,0
|
|
20241202,104700,21706440,12900,12900,12900,12900,0
|
|
20241202,104600,21706440,12900,12900,12900,12900,0
|
|
20241202,104500,21706440,12900,12900,12900,12900,0
|
|
20241202,104400,21706440,12900,12900,12900,12900,0
|
|
20241202,104300,21706440,12900,12900,12900,12900,0
|
|
20241202,104200,21706440,12900,12900,12900,12900,0
|
|
20241202,104100,21706440,12900,12900,12900,12900,0
|
|
20241202,104000,21706440,12900,12900,12900,12900,0
|
|
20241202,103900,21706440,12900,12900,12900,12900,0
|
|
20241202,103800,21706440,12900,12900,12900,12900,0
|
|
20241202,103700,21706440,12900,12900,12900,12900,0
|
|
20241202,103600,21706440,12900,12900,12900,12900,0
|
|
20241202,103500,21706440,12900,12900,12900,12900,0
|
|
20241202,103400,21706440,12900,12900,12900,12900,0
|
|
20241202,103300,21706440,12900,12900,12900,12900,0
|
|
20241202,103200,21706440,12900,12900,12900,12900,0
|
|
20241202,103100,21706440,12900,12900,12900,12900,0
|
|
20241202,103000,21706440,12900,12900,12900,12900,0
|
|
20241202,102900,21706440,12900,12900,12900,12900,0
|
|
20241202,102800,21706440,12900,12900,12960,12900,5
|
|
20241202,102700,21641820,12950,12900,12950,12900,4
|
|
20241202,102600,21590170,12890,12890,12890,12890,0
|
|
20241202,102500,21590170,12890,12890,12890,12890,0
|
|
20241202,102400,21590170,12890,12900,12900,12890,52
|
|
20241202,102300,20919400,12910,12910,12910,12910,0
|
|
20241202,102200,20919400,12910,12910,12910,12910,0
|
|
20241202,102100,20919400,12910,12910,12910,12910,0
|
|
20241202,102000,20919400,12910,12910,12910,12910,0
|
|
20241202,101900,20919400,12910,12910,12910,12910,0
|
|
20241202,101800,20919400,12910,12910,12910,12910,0
|
|
20241202,101700,20919400,12910,12910,12910,12910,0
|
|
20241202,101600,20919400,12910,12910,12910,12910,0
|
|
20241202,101500,20919400,12910,12910,12910,12910,0
|
|
20241202,101400,20919400,12910,12910,12910,12910,0
|
|
20241202,101300,20919400,12910,12910,12910,12910,0
|
|
20241202,101200,20919400,12910,12910,12910,12910,52
|
|
20241202,101100,20248080,12910,12910,12910,12910,1
|
|
20241202,101000,20235170,12900,12900,12900,12900,0
|
|
20241202,100900,20235170,12900,12900,12900,12900,0
|
|
20241202,100800,20235170,12900,12900,12900,12900,0
|
|
20241202,100700,20235170,12900,12900,12900,12900,0
|
|
20241202,100600,20235170,12900,12900,12900,12900,0
|
|
20241202,100500,20235170,12900,12900,12900,12900,0
|
|
20241202,100400,20235170,12900,12900,12900,12900,3
|
|
20241202,100300,20196470,12900,12900,12900,12900,3
|
|
20241202,100200,20157770,12890,12890,12890,12890,5
|
|
20241202,100100,20093320,12900,12900,12900,12900,0
|
|
20241202,100000,20093320,12900,12900,12900,12900,1
|
|
20241202,095900,20080420,12900,12900,12900,12900,0
|
|
20241202,095800,20080420,12900,12900,12900,12900,0
|
|
20241202,095700,20080420,12900,12900,12900,12900,0
|
|
20241202,095600,20080420,12900,12900,12900,12900,0
|
|
20241202,095500,20080420,12900,12900,12900,12900,0
|
|
20241202,095400,20080420,12900,12900,12900,12900,0
|
|
20241202,095300,20080420,12900,12900,12900,12900,0
|
|
20241202,095200,20080420,12900,12900,12900,12900,45
|
|
20241202,095100,19499920,12900,12900,12900,12900,2
|
|
20241202,095000,19474120,12900,12900,12900,12900,10
|
|
20241202,094900,19345120,12900,12900,12900,12900,50
|
|
20241202,094800,18700120,12900,12900,12900,12900,0
|
|
20241202,094700,18700120,12900,12900,12900,12900,0
|
|
20241202,094600,18700120,12900,12900,12900,12900,0
|
|
20241202,094500,18700120,12900,12900,12900,12900,50
|
|
20241202,094400,18055120,12900,12900,12900,12900,0
|
|
20241202,094300,18055120,12900,12900,12900,12900,0
|
|
20241202,094200,18055120,12900,12900,12900,12900,0
|
|
20241202,094100,18055120,12900,12900,12900,12900,134
|
|
20241202,094000,16326520,12890,12890,12900,12890,456
|
|
20241202,093900,10444230,12880,12880,12880,12880,0
|
|
20241202,093800,10444230,12880,12880,12880,12880,0
|
|
20241202,093700,10444230,12880,12880,12890,12880,42
|
|
20241202,093600,9903260,12880,12880,12890,12880,5
|
|
20241202,093500,9838840,12880,12880,12880,12880,1
|
|
20241202,093400,9825960,12880,12880,12880,12880,0
|
|
20241202,093300,9825960,12880,12880,12880,12880,0
|
|
20241202,093200,9825960,12880,12880,12880,12880,0
|
|
20241202,093100,9825960,12880,12880,12880,12880,19
|
|
20241202,093000,9581240,12880,12890,12890,12880,133
|
|
20241202,092900,7867420,12880,12880,12880,12880,0
|
|
20241202,092800,7867420,12880,12880,12880,12880,0
|
|
20241202,092700,7867420,12880,12880,12880,12880,0
|
|
20241202,092600,7867420,12880,12880,12880,12880,0
|
|
20241202,092500,7867420,12880,12880,12880,12880,0
|
|
20241202,092400,7867420,12880,12880,12880,12880,0
|
|
20241202,092300,7867420,12880,12880,12880,12880,3
|
|
20241202,092200,7828780,12880,12880,12880,12880,0
|
|
20241202,092100,7828780,12880,12880,12880,12880,0
|
|
20241202,092000,7828780,12880,12880,12880,12880,56
|
|
20241202,091900,7107500,12890,12910,12910,12890,405
|
|
20241202,091800,1885210,12930,12930,12930,12930,0
|
|
20241202,091700,1885210,12930,12930,12930,12930,0
|
|
20241202,091600,1885210,12930,12930,12930,12930,0
|
|
20241202,091500,1885210,12930,12930,12930,12930,0
|
|
20241202,091400,1885210,12930,12930,12930,12930,0
|
|
20241202,091300,1885210,12930,12930,12930,12930,11
|
|
20241202,091200,1742980,12900,12900,12900,12900,0
|
|
20241202,091100,1742980,12900,12900,12900,12900,0
|
|
20241202,091000,1742980,12900,12900,12900,12900,0
|
|
20241202,090900,1742980,12900,12900,12900,12900,0
|
|
20241202,090800,1742980,12900,12910,12910,12900,99
|
|
20241202,090700,465800,12920,12930,12940,12920,29
|
|
20241202,090600,90640,12940,12940,12940,12940,0
|
|
20241202,090500,90640,12940,12940,12940,12940,0
|
|
20241202,090400,90640,12940,12940,12940,12940,1
|
|
20241202,090300,77700,12950,12950,12950,12950,0
|
|
20241202,090200,77700,12950,12950,12950,12950,0
|
|
20241202,090100,77700,12950,12950,12950,12950,0
|
|
20241202,090000,77700,12950,12950,12950,12950,6
|