586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184300,23171100,38650,38650,38650,38650,32
|
|
20241120,184200,23171100,38650,38650,38650,38650,0
|
|
20241120,184100,23171100,38650,38650,38650,38650,0
|
|
20241120,184000,23171100,38650,38650,38650,38650,0
|
|
20241120,183900,23171100,38650,38650,38650,38650,0
|
|
20241120,183800,23171100,38650,38650,38650,38650,0
|
|
20241120,183700,23171100,38650,38650,38650,38650,0
|
|
20241120,183600,23171100,38650,38650,38650,38650,0
|
|
20241120,183500,23171100,38650,38650,38650,38650,0
|
|
20241120,183400,23171100,38650,38650,38650,38650,0
|
|
20241120,183300,23171100,38650,38650,38650,38650,0
|
|
20241120,183200,23171100,38650,38650,38650,38650,0
|
|
20241120,183100,23171100,38650,38650,38650,38650,0
|
|
20241120,183000,23171100,38650,38650,38650,38650,0
|
|
20241120,182900,23171100,38650,38650,38650,38650,0
|
|
20241120,182800,23171100,38650,38650,38650,38650,0
|
|
20241120,182700,23171100,38650,38650,38650,38650,0
|
|
20241120,182600,23171100,38650,38650,38650,38650,0
|
|
20241120,182500,23171100,38650,38650,38650,38650,0
|
|
20241120,182400,23171100,38650,38650,38650,38650,0
|
|
20241120,182300,23171100,38650,38650,38650,38650,0
|
|
20241120,182200,23171100,38650,38650,38650,38650,0
|
|
20241120,182100,23171100,38650,38650,38650,38650,0
|
|
20241120,182000,23171100,38650,38650,38650,38650,0
|
|
20241120,181900,23171100,38650,38650,38650,38650,0
|
|
20241120,181800,23171100,38650,38650,38650,38650,0
|
|
20241120,181700,23171100,38650,38650,38650,38650,0
|
|
20241120,181600,23171100,38650,38650,38650,38650,0
|
|
20241120,181500,23171100,38650,38650,38650,38650,0
|
|
20241120,181400,23171100,38650,38650,38650,38650,0
|
|
20241120,181300,23171100,38650,38650,38650,38650,32
|
|
20241120,181200,23171100,38650,38650,38650,38650,0
|
|
20241120,181100,23171100,38650,38650,38650,38650,0
|
|
20241120,181000,23171100,38650,38650,38650,38650,0
|
|
20241120,180900,23171100,38650,38650,38650,38650,0
|
|
20241120,180800,23171100,38650,38650,38650,38650,0
|
|
20241120,180700,23171100,38650,38650,38650,38650,0
|
|
20241120,180600,23171100,38650,38650,38650,38650,0
|
|
20241120,180500,23171100,38650,38650,38650,38650,0
|
|
20241120,180400,23171100,38650,38650,38650,38650,0
|
|
20241120,180300,23171100,38650,38650,38650,38650,0
|
|
20241120,180200,23171100,38650,38650,38650,38650,0
|
|
20241120,180100,23171100,38650,38650,38650,38650,0
|
|
20241120,180000,23171100,38650,38650,38650,38650,0
|
|
20241120,175900,23171100,38650,38650,38650,38650,0
|
|
20241120,175800,23171100,38650,38650,38650,38650,0
|
|
20241120,175700,23171100,38650,38650,38650,38650,0
|
|
20241120,175600,23171100,38650,38650,38650,38650,0
|
|
20241120,175500,23171100,38650,38650,38650,38650,0
|
|
20241120,175400,23171100,38650,38650,38650,38650,0
|
|
20241120,175300,23171100,38650,38650,38650,38650,0
|
|
20241120,175200,23171100,38650,38650,38650,38650,0
|
|
20241120,175100,23171100,38650,38650,38650,38650,0
|
|
20241120,175000,23171100,38650,38650,38650,38650,0
|
|
20241120,174900,23171100,38650,38650,38650,38650,0
|
|
20241120,174800,23171100,38650,38650,38650,38650,0
|
|
20241120,174700,23171100,38650,38650,38650,38650,0
|
|
20241120,174600,23171100,38650,38650,38650,38650,0
|
|
20241120,174500,23171100,38650,38650,38650,38650,0
|
|
20241120,174400,23171100,38650,38650,38650,38650,0
|
|
20241120,174300,23171100,38650,38650,38650,38650,32
|
|
20241120,174200,23171100,38650,38650,38650,38650,0
|
|
20241120,174100,23171100,38650,38650,38650,38650,0
|
|
20241120,174000,23171100,38650,38650,38650,38650,0
|
|
20241120,173900,23171100,38650,38650,38650,38650,0
|
|
20241120,173800,23171100,38650,38650,38650,38650,0
|
|
20241120,173700,23171100,38650,38650,38650,38650,0
|
|
20241120,173600,23171100,38650,38650,38650,38650,0
|
|
20241120,173500,23171100,38650,38650,38650,38650,0
|
|
20241120,173400,23171100,38650,38650,38650,38650,0
|
|
20241120,173300,23171100,38650,38650,38650,38650,0
|
|
20241120,173200,23171100,38650,38650,38650,38650,0
|
|
20241120,173100,23171100,38650,38650,38650,38650,0
|
|
20241120,173000,23171100,38650,38650,38650,38650,0
|
|
20241120,172900,23171100,38650,38650,38650,38650,0
|
|
20241120,172800,23171100,38650,38650,38650,38650,0
|
|
20241120,172700,23171100,38650,38650,38650,38650,0
|
|
20241120,172600,23171100,38650,38650,38650,38650,0
|
|
20241120,172500,23171100,38650,38650,38650,38650,0
|
|
20241120,172400,23171100,38650,38650,38650,38650,0
|
|
20241120,172300,23171100,38650,38650,38650,38650,0
|
|
20241120,172200,23171100,38650,38650,38650,38650,0
|
|
20241120,172100,23171100,38650,38650,38650,38650,0
|
|
20241120,172000,23171100,38650,38650,38650,38650,0
|
|
20241120,171900,23171100,38650,38650,38650,38650,0
|
|
20241120,171800,23171100,38650,38650,38650,38650,0
|
|
20241120,171700,23171100,38650,38650,38650,38650,0
|
|
20241120,171600,23171100,38650,38650,38650,38650,0
|
|
20241120,171500,23171100,38650,38650,38650,38650,0
|
|
20241120,171400,23171100,38650,38650,38650,38650,0
|
|
20241120,171300,23171100,38650,38650,38650,38650,32
|
|
20241120,171200,23171100,38650,38650,38650,38650,0
|
|
20241120,171100,23171100,38650,38650,38650,38650,0
|
|
20241120,171000,23171100,38650,38650,38650,38650,0
|
|
20241120,170900,23171100,38650,38650,38650,38650,0
|
|
20241120,170800,23171100,38650,38650,38650,38650,0
|
|
20241120,170700,23171100,38650,38650,38650,38650,0
|
|
20241120,170600,23171100,38650,38650,38650,38650,0
|
|
20241120,170500,23171100,38650,38650,38650,38650,0
|
|
20241120,170400,23171100,38650,38650,38650,38650,0
|
|
20241120,170300,23171100,38650,38650,38650,38650,0
|
|
20241120,170200,23171100,38650,38650,38650,38650,0
|
|
20241120,170100,23171100,38650,38650,38650,38650,0
|
|
20241120,170000,23171100,38650,38650,38650,38650,0
|
|
20241120,165900,23171100,38650,38650,38650,38650,0
|
|
20241120,165800,23171100,38650,38650,38650,38650,0
|
|
20241120,165700,23171100,38650,38650,38650,38650,0
|
|
20241120,165600,23171100,38650,38650,38650,38650,0
|
|
20241120,165500,23171100,38650,38650,38650,38650,0
|
|
20241120,165400,23171100,38650,38650,38650,38650,0
|
|
20241120,165300,23171100,38650,38650,38650,38650,0
|
|
20241120,165200,23171100,38650,38650,38650,38650,0
|
|
20241120,165100,23171100,38650,38650,38650,38650,0
|
|
20241120,165000,23171100,38650,38650,38650,38650,0
|
|
20241120,164900,23171100,38650,38650,38650,38650,0
|
|
20241120,164800,23171100,38650,38650,38650,38650,0
|
|
20241120,164700,23171100,38650,38650,38650,38650,0
|
|
20241120,164600,23171100,38650,38650,38650,38650,0
|
|
20241120,164500,23171100,38650,38650,38650,38650,0
|
|
20241120,164400,23171100,38650,38650,38650,38650,0
|
|
20241120,164300,23171100,38650,38650,38650,38650,32
|
|
20241120,164200,23171100,38650,38650,38650,38650,0
|
|
20241120,164100,23171100,38650,38650,38650,38650,0
|
|
20241120,164000,23171100,38650,38650,38650,38650,0
|
|
20241120,163900,23171100,38650,38650,38650,38650,0
|
|
20241120,163800,23171100,38650,38650,38650,38650,0
|
|
20241120,163700,23171100,38650,38650,38650,38650,0
|
|
20241120,163600,23171100,38650,38650,38650,38650,0
|
|
20241120,163500,23171100,38650,38650,38650,38650,0
|
|
20241120,163400,23171100,38650,38650,38650,38650,0
|
|
20241120,163300,23171100,38650,38650,38650,38650,0
|
|
20241120,163200,23171100,38650,38650,38650,38650,0
|
|
20241120,163100,23171100,38650,38650,38650,38650,0
|
|
20241120,163000,23171100,38650,38650,38650,38650,0
|
|
20241120,162900,23171100,38650,38650,38650,38650,0
|
|
20241120,162800,23171100,38650,38650,38650,38650,0
|
|
20241120,162700,23171100,38650,38650,38650,38650,0
|
|
20241120,162600,23171100,38650,38650,38650,38650,0
|
|
20241120,162500,23171100,38650,38650,38650,38650,0
|
|
20241120,162400,23171100,38650,38650,38650,38650,0
|
|
20241120,162300,23171100,38650,38650,38650,38650,0
|
|
20241120,162200,23171100,38650,38650,38650,38650,0
|
|
20241120,162100,23171100,38650,38650,38650,38650,0
|
|
20241120,162000,23171100,38650,38650,38650,38650,0
|
|
20241120,161900,23171100,38650,38650,38650,38650,0
|
|
20241120,161800,23171100,38650,38650,38650,38650,0
|
|
20241120,161700,23171100,38650,38650,38650,38650,0
|
|
20241120,161600,23171100,38650,38650,38650,38650,0
|
|
20241120,161500,23171100,38650,38650,38650,38650,0
|
|
20241120,161400,23171100,38650,38650,38650,38650,0
|
|
20241120,161300,23171100,38650,38650,38650,38650,32
|
|
20241120,161200,23171100,38650,38650,38650,38650,0
|
|
20241120,161100,23171100,38650,38650,38650,38650,0
|
|
20241120,161000,23171100,38650,38650,38650,38650,0
|
|
20241120,160900,23171100,38650,38650,38650,38650,0
|
|
20241120,160800,23171100,38650,38650,38650,38650,0
|
|
20241120,160700,23171100,38650,38650,38650,38650,0
|
|
20241120,160600,23171100,38650,38650,38650,38650,0
|
|
20241120,160500,23171100,38650,38650,38650,38650,0
|
|
20241120,160400,23171100,38650,38650,38650,38650,0
|
|
20241120,160300,23171100,38650,38650,38650,38650,0
|
|
20241120,160200,23171100,38650,38650,38650,38650,0
|
|
20241120,160100,23171100,38650,38650,38650,38650,0
|
|
20241120,160000,23171100,38650,38650,38650,38650,0
|
|
20241120,155900,23171100,38650,38650,38650,38650,0
|
|
20241120,155800,23171100,38650,38650,38650,38650,0
|
|
20241120,155700,23171100,38650,38650,38650,38650,0
|
|
20241120,155600,23171100,38650,38650,38650,38650,0
|
|
20241120,155500,23171100,38650,38650,38650,38650,0
|
|
20241120,155400,23171100,38650,38650,38650,38650,0
|
|
20241120,155300,23171100,38650,38650,38650,38650,0
|
|
20241120,155200,23171100,38650,38650,38650,38650,0
|
|
20241120,155100,23171100,38650,38650,38650,38650,0
|
|
20241120,155000,23171100,38650,38650,38650,38650,0
|
|
20241120,154900,23171100,38650,38650,38650,38650,0
|
|
20241120,154800,23171100,38650,38650,38650,38650,0
|
|
20241120,154700,23171100,38650,38650,38650,38650,0
|
|
20241120,154600,23171100,38650,38650,38650,38650,0
|
|
20241120,154500,23171100,38650,38650,38650,38650,0
|
|
20241120,154400,23171100,38650,38650,38650,38650,0
|
|
20241120,154300,23171100,38650,38650,38650,38650,32
|
|
20241120,154200,23171100,38650,38650,38650,38650,0
|
|
20241120,154100,23171100,38650,38650,38650,38650,0
|
|
20241120,154000,23171100,38650,38650,38650,38650,0
|
|
20241120,153900,23171100,38650,38650,38650,38650,0
|
|
20241120,153800,23171100,38650,38650,38650,38650,0
|
|
20241120,153700,23171100,38650,38650,38650,38650,0
|
|
20241120,153600,23171100,38650,38650,38650,38650,0
|
|
20241120,153500,23171100,38650,38650,38650,38650,0
|
|
20241120,153400,23171100,38650,38650,38650,38650,0
|
|
20241120,153300,23171100,38650,38650,38650,38650,0
|
|
20241120,153200,23171100,38650,38650,38650,38650,0
|
|
20241120,153100,23171100,38650,38650,38650,38650,0
|
|
20241120,153000,23171100,38650,38650,38650,38650,32
|
|
20241120,152900,21934300,38550,38550,38550,38550,0
|
|
20241120,152800,21934300,38550,38550,38550,38550,0
|
|
20241120,152700,21934300,38550,38550,38550,38550,0
|
|
20241120,152600,21934300,38550,38550,38550,38550,0
|
|
20241120,152500,21934300,38550,38550,38550,38550,0
|
|
20241120,152400,21934300,38550,38550,38550,38550,0
|
|
20241120,152300,21934300,38550,38550,38550,38550,0
|
|
20241120,152200,21934300,38550,38550,38550,38550,0
|
|
20241120,152100,21934300,38550,38550,38550,38550,0
|
|
20241120,152000,21934300,38550,38550,38550,38550,0
|
|
20241120,151900,21934300,38550,38550,38550,38550,0
|
|
20241120,151800,21934300,38550,38550,38550,38550,0
|
|
20241120,151700,21934300,38550,38550,38550,38550,0
|
|
20241120,151600,21934300,38550,38550,38550,38550,1
|
|
20241120,151500,21895750,38550,38550,38550,38550,0
|
|
20241120,151400,21895750,38550,38550,38550,38550,0
|
|
20241120,151300,21895750,38550,38550,38550,38550,0
|
|
20241120,151200,21895750,38550,38550,38550,38550,0
|
|
20241120,151100,21895750,38550,38550,38550,38550,0
|
|
20241120,151000,21895750,38550,38550,38550,38550,1
|
|
20241120,150900,21857200,38550,38550,38550,38550,1
|
|
20241120,150800,21818650,38600,38600,38650,38600,9
|
|
20241120,150700,21471200,38600,38500,38600,38500,6
|
|
20241120,150600,21239950,38400,38400,38400,38400,0
|
|
20241120,150500,21239950,38400,38400,38400,38400,0
|
|
20241120,150400,21239950,38400,38400,38400,38400,0
|
|
20241120,150300,21239950,38400,38400,38400,38400,0
|
|
20241120,150200,21239950,38400,38400,38400,38400,0
|
|
20241120,150100,21239950,38400,38400,38400,38400,0
|
|
20241120,150000,21239950,38400,38400,38400,38400,0
|
|
20241120,145900,21239950,38400,38400,38400,38400,0
|
|
20241120,145800,21239950,38400,38400,38400,38400,0
|
|
20241120,145700,21239950,38400,38400,38400,38400,0
|
|
20241120,145600,21239950,38400,38400,38400,38400,0
|
|
20241120,145500,21239950,38400,38400,38400,38400,0
|
|
20241120,145400,21239950,38400,38400,38400,38400,0
|
|
20241120,145300,21239950,38400,38400,38400,38400,0
|
|
20241120,145200,21239950,38400,38400,38400,38400,0
|
|
20241120,145100,21239950,38400,38400,38400,38400,0
|
|
20241120,145000,21239950,38400,38400,38400,38400,0
|
|
20241120,144900,21239950,38400,38400,38400,38400,0
|
|
20241120,144800,21239950,38400,38400,38400,38400,0
|
|
20241120,144700,21239950,38400,38400,38400,38400,1
|
|
20241120,144600,21201550,38400,38400,38400,38400,0
|
|
20241120,144500,21201550,38400,38400,38400,38400,0
|
|
20241120,144400,21201550,38400,38400,38400,38400,0
|
|
20241120,144300,21201550,38400,38400,38400,38400,0
|
|
20241120,144200,21201550,38400,38400,38400,38400,0
|
|
20241120,144100,21201550,38400,38400,38400,38400,0
|
|
20241120,144000,21201550,38400,38400,38400,38400,0
|
|
20241120,143900,21201550,38400,38400,38400,38400,0
|
|
20241120,143800,21201550,38400,38400,38400,38400,0
|
|
20241120,143700,21201550,38400,38400,38400,38400,0
|
|
20241120,143600,21201550,38400,38400,38400,38400,0
|
|
20241120,143500,21201550,38400,38400,38400,38400,0
|
|
20241120,143400,21201550,38400,38400,38400,38400,0
|
|
20241120,143300,21201550,38400,38400,38400,38400,4
|
|
20241120,143200,21047950,38400,38400,38400,38400,0
|
|
20241120,143100,21047950,38400,38400,38400,38400,0
|
|
20241120,143000,21047950,38400,38400,38400,38400,0
|
|
20241120,142900,21047950,38400,38400,38400,38400,0
|
|
20241120,142800,21047950,38400,38400,38400,38400,0
|
|
20241120,142700,21047950,38400,38400,38400,38400,0
|
|
20241120,142600,21047950,38400,38400,38400,38400,0
|
|
20241120,142500,21047950,38400,38400,38400,38400,0
|
|
20241120,142400,21047950,38400,38400,38400,38400,0
|
|
20241120,142300,21047950,38400,38400,38400,38400,0
|
|
20241120,142200,21047950,38400,38400,38400,38400,0
|
|
20241120,142100,21047950,38400,38400,38400,38400,0
|
|
20241120,142000,21047950,38400,38400,38400,38400,0
|
|
20241120,141900,21047950,38400,38400,38400,38400,0
|
|
20241120,141800,21047950,38400,38400,38400,38400,0
|
|
20241120,141700,21047950,38400,38400,38400,38400,0
|
|
20241120,141600,21047950,38400,38400,38400,38400,0
|
|
20241120,141500,21047950,38400,38400,38400,38400,0
|
|
20241120,141400,21047950,38400,38400,38400,38400,0
|
|
20241120,141300,21047950,38400,38400,38400,38400,0
|
|
20241120,141200,21047950,38400,38400,38400,38400,0
|
|
20241120,141100,21047950,38400,38450,38450,38400,18
|
|
20241120,141000,20356700,38400,38400,38400,38400,0
|
|
20241120,140900,20356700,38400,38400,38400,38400,0
|
|
20241120,140800,20356700,38400,38400,38400,38400,0
|
|
20241120,140700,20356700,38400,38400,38400,38400,0
|
|
20241120,140600,20356700,38400,38400,38400,38400,0
|
|
20241120,140500,20356700,38400,38400,38400,38400,0
|
|
20241120,140400,20356700,38400,38400,38400,38400,0
|
|
20241120,140300,20356700,38400,38400,38400,38400,1
|
|
20241120,140200,20318300,38350,38350,38350,38350,0
|
|
20241120,140100,20318300,38350,38350,38350,38350,0
|
|
20241120,140000,20318300,38350,38350,38350,38350,0
|
|
20241120,135900,20318300,38350,38400,38400,38350,6
|
|
20241120,135800,20088100,38400,38400,38400,38400,0
|
|
20241120,135700,20088100,38400,38400,38400,38400,20
|
|
20241120,135600,19320100,38350,38350,38350,38350,0
|
|
20241120,135500,19320100,38350,38350,38350,38350,0
|
|
20241120,135400,19320100,38350,38350,38350,38350,0
|
|
20241120,135300,19320100,38350,38350,38350,38350,0
|
|
20241120,135200,19320100,38350,38350,38350,38350,0
|
|
20241120,135100,19320100,38350,38350,38350,38350,0
|
|
20241120,135000,19320100,38350,38350,38350,38350,0
|
|
20241120,134900,19320100,38350,38350,38350,38350,0
|
|
20241120,134800,19320100,38350,38350,38350,38350,0
|
|
20241120,134700,19320100,38350,38350,38350,38350,0
|
|
20241120,134600,19320100,38350,38350,38350,38350,0
|
|
20241120,134500,19320100,38350,38150,38350,38150,53
|
|
20241120,134400,17293150,38200,38300,38300,38200,11
|
|
20241120,134300,16872850,38100,38100,38100,38100,0
|
|
20241120,134200,16872850,38100,38100,38100,38100,0
|
|
20241120,134100,16872850,38100,38100,38100,38100,0
|
|
20241120,134000,16872850,38100,38100,38100,38100,0
|
|
20241120,133900,16872850,38100,38100,38100,38100,0
|
|
20241120,133800,16872850,38100,38100,38100,38100,0
|
|
20241120,133700,16872850,38100,38100,38100,38100,0
|
|
20241120,133600,16872850,38100,38100,38100,38100,0
|
|
20241120,133500,16872850,38100,38100,38100,38100,0
|
|
20241120,133400,16872850,38100,38100,38100,38100,0
|
|
20241120,133300,16872850,38100,38100,38100,38100,0
|
|
20241120,133200,16872850,38100,38100,38100,38100,0
|
|
20241120,133100,16872850,38100,38100,38100,38100,0
|
|
20241120,133000,16872850,38100,38100,38100,38100,0
|
|
20241120,132900,16872850,38100,38100,38100,38100,0
|
|
20241120,132800,16872850,38100,38100,38100,38100,0
|
|
20241120,132700,16872850,38100,38300,38300,38100,83
|
|
20241120,132600,13701550,38350,38350,38350,38350,0
|
|
20241120,132500,13701550,38350,38350,38350,38350,0
|
|
20241120,132400,13701550,38350,38350,38350,38350,0
|
|
20241120,132300,13701550,38350,38350,38350,38350,0
|
|
20241120,132200,13701550,38350,38350,38350,38350,0
|
|
20241120,132100,13701550,38350,38350,38350,38350,0
|
|
20241120,132000,13701550,38350,38350,38350,38350,0
|
|
20241120,131900,13701550,38350,38350,38350,38350,0
|
|
20241120,131800,13701550,38350,38350,38350,38350,0
|
|
20241120,131700,13701550,38350,38350,38350,38350,0
|
|
20241120,131600,13701550,38350,38350,38350,38350,0
|
|
20241120,131500,13701550,38350,38350,38350,38350,0
|
|
20241120,131400,13701550,38350,38350,38350,38350,0
|
|
20241120,131300,13701550,38350,38350,38350,38350,0
|
|
20241120,131200,13701550,38350,38350,38350,38350,0
|
|
20241120,131100,13701550,38350,38350,38350,38350,0
|
|
20241120,131000,13701550,38350,38350,38350,38350,0
|
|
20241120,130900,13701550,38350,38350,38350,38350,0
|
|
20241120,130800,13701550,38350,38350,38350,38350,5
|
|
20241120,130700,13509800,38300,38300,38300,38300,0
|
|
20241120,130600,13509800,38300,38300,38300,38300,0
|
|
20241120,130500,13509800,38300,38300,38300,38300,0
|
|
20241120,130400,13509800,38300,38300,38300,38300,0
|
|
20241120,130300,13509800,38300,38300,38300,38300,0
|
|
20241120,130200,13509800,38300,38300,38300,38300,0
|
|
20241120,130100,13509800,38300,38300,38300,38300,0
|
|
20241120,130000,13509800,38300,38300,38300,38300,0
|
|
20241120,125900,13509800,38300,38300,38300,38300,0
|
|
20241120,125800,13509800,38300,38300,38300,38300,0
|
|
20241120,125700,13509800,38300,38300,38300,38300,0
|
|
20241120,125600,13509800,38300,38300,38300,38300,0
|
|
20241120,125500,13509800,38300,38300,38300,38300,0
|
|
20241120,125400,13509800,38300,38300,38300,38300,0
|
|
20241120,125300,13509800,38300,38300,38300,38300,0
|
|
20241120,125200,13509800,38300,38300,38300,38300,0
|
|
20241120,125100,13509800,38300,38350,38350,38300,6
|
|
20241120,125000,13279750,38500,38500,38500,38500,0
|
|
20241120,124900,13279750,38500,38500,38500,38500,0
|
|
20241120,124800,13279750,38500,38500,38500,38500,0
|
|
20241120,124700,13279750,38500,38500,38500,38500,0
|
|
20241120,124600,13279750,38500,38500,38500,38500,0
|
|
20241120,124500,13279750,38500,38500,38500,38500,0
|
|
20241120,124400,13279750,38500,38500,38500,38500,0
|
|
20241120,124300,13279750,38500,38500,38500,38500,1
|
|
20241120,124200,13241250,38500,38500,38500,38500,0
|
|
20241120,124100,13241250,38500,38500,38500,38500,0
|
|
20241120,124000,13241250,38500,38500,38500,38500,0
|
|
20241120,123900,13241250,38500,38500,38500,38500,0
|
|
20241120,123800,13241250,38500,38500,38500,38500,0
|
|
20241120,123700,13241250,38500,38500,38500,38500,0
|
|
20241120,123600,13241250,38500,38500,38500,38500,0
|
|
20241120,123500,13241250,38500,38500,38500,38500,0
|
|
20241120,123400,13241250,38500,38500,38500,38500,0
|
|
20241120,123300,13241250,38500,38500,38500,38500,0
|
|
20241120,123200,13241250,38500,38500,38500,38500,0
|
|
20241120,123100,13241250,38500,38500,38500,38500,0
|
|
20241120,123000,13241250,38500,38500,38500,38500,0
|
|
20241120,122900,13241250,38500,38500,38500,38500,0
|
|
20241120,122800,13241250,38500,38500,38500,38500,0
|
|
20241120,122700,13241250,38500,38500,38500,38500,1
|
|
20241120,122600,13202750,38500,38500,38500,38500,0
|
|
20241120,122500,13202750,38500,38500,38500,38500,0
|
|
20241120,122400,13202750,38500,38500,38500,38500,0
|
|
20241120,122300,13202750,38500,38500,38500,38500,0
|
|
20241120,122200,13202750,38500,38500,38500,38500,0
|
|
20241120,122100,13202750,38500,38500,38500,38500,0
|
|
20241120,122000,13202750,38500,38500,38500,38500,0
|
|
20241120,121900,13202750,38500,38500,38500,38500,0
|
|
20241120,121800,13202750,38500,38500,38500,38500,0
|
|
20241120,121700,13202750,38500,38500,38500,38500,0
|
|
20241120,121600,13202750,38500,38500,38500,38500,0
|
|
20241120,121500,13202750,38500,38500,38500,38500,0
|
|
20241120,121400,13202750,38500,38500,38500,38500,0
|
|
20241120,121300,13202750,38500,38500,38500,38500,0
|
|
20241120,121200,13202750,38500,38500,38500,38500,0
|
|
20241120,121100,13202750,38500,38500,38500,38500,0
|
|
20241120,121000,13202750,38500,38500,38500,38500,0
|
|
20241120,120900,13202750,38500,38500,38500,38500,0
|
|
20241120,120800,13202750,38500,38500,38500,38500,0
|
|
20241120,120700,13202750,38500,38500,38500,38500,0
|
|
20241120,120600,13202750,38500,38500,38500,38500,0
|
|
20241120,120500,13202750,38500,38500,38500,38500,0
|
|
20241120,120400,13202750,38500,38500,38500,38500,0
|
|
20241120,120300,13202750,38500,38500,38500,38500,0
|
|
20241120,120200,13202750,38500,38450,38500,38450,10
|
|
20241120,120100,12817800,38200,38200,38200,38200,0
|
|
20241120,120000,12817800,38200,38200,38200,38200,0
|
|
20241120,115900,12817800,38200,38200,38200,38200,0
|
|
20241120,115800,12817800,38200,38200,38200,38200,0
|
|
20241120,115700,12817800,38200,38200,38200,38200,0
|
|
20241120,115600,12817800,38200,38200,38200,38200,0
|
|
20241120,115500,12817800,38200,38200,38200,38200,0
|
|
20241120,115400,12817800,38200,38200,38200,38200,0
|
|
20241120,115300,12817800,38200,38200,38200,38200,0
|
|
20241120,115200,12817800,38200,38200,38200,38200,0
|
|
20241120,115100,12817800,38200,38200,38200,38200,0
|
|
20241120,115000,12817800,38200,38200,38200,38200,0
|
|
20241120,114900,12817800,38200,38200,38200,38200,0
|
|
20241120,114800,12817800,38200,38200,38200,38200,0
|
|
20241120,114700,12817800,38200,38350,38350,38200,29
|
|
20241120,114600,11708900,38400,38400,38400,38400,0
|
|
20241120,114500,11708900,38400,38400,38400,38400,1
|
|
20241120,114400,11670500,38450,38450,38450,38450,0
|
|
20241120,114300,11670500,38450,38450,38450,38450,0
|
|
20241120,114200,11670500,38450,38450,38450,38450,0
|
|
20241120,114100,11670500,38450,38450,38450,38450,0
|
|
20241120,114000,11670500,38450,38450,38450,38450,0
|
|
20241120,113900,11670500,38450,38450,38450,38450,0
|
|
20241120,113800,11670500,38450,38450,38450,38450,0
|
|
20241120,113700,11670500,38450,38450,38450,38450,0
|
|
20241120,113600,11670500,38450,38450,38450,38450,0
|
|
20241120,113500,11670500,38450,38450,38450,38450,0
|
|
20241120,113400,11670500,38450,38450,38450,38450,1
|
|
20241120,113300,11632050,38500,38500,38500,38500,0
|
|
20241120,113200,11632050,38500,38500,38500,38500,0
|
|
20241120,113100,11632050,38500,38500,38500,38500,0
|
|
20241120,113000,11632050,38500,38500,38500,38500,0
|
|
20241120,112900,11632050,38500,38500,38500,38500,0
|
|
20241120,112800,11632050,38500,38500,38500,38500,0
|
|
20241120,112700,11632050,38500,38500,38500,38500,0
|
|
20241120,112600,11632050,38500,38500,38500,38500,0
|
|
20241120,112500,11632050,38500,38500,38500,38500,0
|
|
20241120,112400,11632050,38500,38500,38500,38500,0
|
|
20241120,112300,11632050,38500,38500,38500,38500,0
|
|
20241120,112200,11632050,38500,38500,38500,38500,0
|
|
20241120,112100,11632050,38500,38500,38500,38500,0
|
|
20241120,112000,11632050,38500,38500,38500,38500,0
|
|
20241120,111900,11632050,38500,38500,38500,38500,0
|
|
20241120,111800,11632050,38500,38500,38500,38500,0
|
|
20241120,111700,11632050,38500,38500,38500,38500,0
|
|
20241120,111600,11632050,38500,38500,38500,38500,0
|
|
20241120,111500,11632050,38500,38500,38500,38500,0
|
|
20241120,111400,11632050,38500,38500,38500,38500,0
|
|
20241120,111300,11632050,38500,38500,38500,38500,0
|
|
20241120,111200,11632050,38500,38500,38500,38500,31
|
|
20241120,111100,10438550,38500,38500,38500,38500,5
|
|
20241120,111000,10246050,38500,38500,38500,38500,0
|
|
20241120,110900,10246050,38500,38500,38500,38500,0
|
|
20241120,110800,10246050,38500,38500,38500,38500,0
|
|
20241120,110700,10246050,38500,38500,38500,38500,0
|
|
20241120,110600,10246050,38500,38500,38500,38500,0
|
|
20241120,110500,10246050,38500,38500,38500,38500,0
|
|
20241120,110400,10246050,38500,38500,38500,38500,0
|
|
20241120,110300,10246050,38500,38500,38500,38500,0
|
|
20241120,110200,10246050,38500,38500,38500,38500,0
|
|
20241120,110100,10246050,38500,38500,38500,38500,0
|
|
20241120,110000,10246050,38500,38500,38500,38500,0
|
|
20241120,105900,10246050,38500,38500,38500,38500,0
|
|
20241120,105800,10246050,38500,38500,38500,38500,0
|
|
20241120,105700,10246050,38500,38500,38500,38500,0
|
|
20241120,105600,10246050,38500,38500,38500,38500,0
|
|
20241120,105500,10246050,38500,38500,38500,38500,0
|
|
20241120,105400,10246050,38500,38500,38500,38500,0
|
|
20241120,105300,10246050,38500,38500,38500,38500,0
|
|
20241120,105200,10246050,38500,38500,38500,38500,0
|
|
20241120,105100,10246050,38500,38500,38500,38500,0
|
|
20241120,105000,10246050,38500,38500,38500,38500,0
|
|
20241120,104900,10246050,38500,38500,38500,38500,0
|
|
20241120,104800,10246050,38500,38500,38500,38500,0
|
|
20241120,104700,10246050,38500,38500,38500,38500,0
|
|
20241120,104600,10246050,38500,38500,38500,38500,0
|
|
20241120,104500,10246050,38500,38500,38500,38500,0
|
|
20241120,104400,10246050,38500,38500,38500,38500,0
|
|
20241120,104300,10246050,38500,38550,38550,38500,5
|
|
20241120,104200,10053500,38500,38500,38500,38500,0
|
|
20241120,104100,10053500,38500,38500,38500,38500,0
|
|
20241120,104000,10053500,38500,38500,38500,38500,0
|
|
20241120,103900,10053500,38500,38500,38500,38500,0
|
|
20241120,103800,10053500,38500,38500,38500,38500,0
|
|
20241120,103700,10053500,38500,38500,38500,38500,0
|
|
20241120,103600,10053500,38500,38500,38500,38500,0
|
|
20241120,103500,10053500,38500,38500,38500,38500,0
|
|
20241120,103400,10053500,38500,38500,38500,38500,0
|
|
20241120,103300,10053500,38500,38500,38500,38500,0
|
|
20241120,103200,10053500,38500,38500,38500,38500,0
|
|
20241120,103100,10053500,38500,38500,38500,38500,0
|
|
20241120,103000,10053500,38500,38500,38500,38500,61
|
|
20241120,102900,7705000,38500,38500,38500,38500,0
|
|
20241120,102800,7705000,38500,38500,38500,38500,0
|
|
20241120,102700,7705000,38500,38500,38500,38500,0
|
|
20241120,102600,7705000,38500,38500,38500,38500,0
|
|
20241120,102500,7705000,38500,38500,38500,38500,0
|
|
20241120,102400,7705000,38500,38500,38500,38500,0
|
|
20241120,102300,7705000,38500,38500,38500,38500,0
|
|
20241120,102200,7705000,38500,38500,38500,38500,0
|
|
20241120,102100,7705000,38500,38500,38500,38500,0
|
|
20241120,102000,7705000,38500,38500,38500,38500,0
|
|
20241120,101900,7705000,38500,38500,38500,38500,0
|
|
20241120,101800,7705000,38500,38500,38500,38500,0
|
|
20241120,101700,7705000,38500,38500,38500,38500,0
|
|
20241120,101600,7705000,38500,38500,38500,38500,5
|
|
20241120,101500,7512500,38500,38500,38500,38500,0
|
|
20241120,101400,7512500,38500,38500,38500,38500,0
|
|
20241120,101300,7512500,38500,38500,38500,38500,0
|
|
20241120,101200,7512500,38500,38500,38500,38500,0
|
|
20241120,101100,7512500,38500,38500,38500,38500,0
|
|
20241120,101000,7512500,38500,38500,38500,38500,0
|
|
20241120,100900,7512500,38500,38500,38500,38500,0
|
|
20241120,100800,7512500,38500,38500,38500,38500,0
|
|
20241120,100700,7512500,38500,38500,38500,38500,0
|
|
20241120,100600,7512500,38500,38500,38500,38500,0
|
|
20241120,100500,7512500,38500,38400,38500,38400,2
|
|
20241120,100400,7435600,38500,38500,38500,38500,0
|
|
20241120,100300,7435600,38500,38500,38500,38500,0
|
|
20241120,100200,7435600,38500,38500,38500,38500,0
|
|
20241120,100100,7435600,38500,38450,38500,38450,2
|
|
20241120,100000,7358650,38300,38300,38300,38300,0
|
|
20241120,095900,7358650,38300,38300,38300,38300,0
|
|
20241120,095800,7358650,38300,38300,38300,38300,0
|
|
20241120,095700,7358650,38300,38300,38300,38300,0
|
|
20241120,095600,7358650,38300,38300,38300,38300,0
|
|
20241120,095500,7358650,38300,38300,38300,38300,0
|
|
20241120,095400,7358650,38300,38300,38300,38300,95
|
|
20241120,095300,3720150,38300,38300,38300,38300,0
|
|
20241120,095200,3720150,38300,38300,38300,38300,0
|
|
20241120,095100,3720150,38300,38300,38300,38300,0
|
|
20241120,095000,3720150,38300,38300,38300,38300,0
|
|
20241120,094900,3720150,38300,38300,38300,38300,0
|
|
20241120,094800,3720150,38300,38300,38300,38300,0
|
|
20241120,094700,3720150,38300,38300,38300,38300,0
|
|
20241120,094600,3720150,38300,38350,38350,38300,68
|
|
20241120,094500,1115450,38400,38400,38400,38400,0
|
|
20241120,094400,1115450,38400,38400,38400,38400,0
|
|
20241120,094300,1115450,38400,38400,38400,38400,0
|
|
20241120,094200,1115450,38400,38400,38400,38400,15
|
|
20241120,094100,539450,38450,38450,38450,38450,1
|
|
20241120,094000,501000,38500,38500,38500,38500,0
|
|
20241120,093900,501000,38500,38500,38500,38500,0
|
|
20241120,093800,501000,38500,38500,38500,38500,6
|
|
20241120,093700,270000,38550,38550,38550,38550,0
|
|
20241120,093600,270000,38550,38550,38550,38550,0
|
|
20241120,093500,270000,38550,38550,38550,38550,0
|
|
20241120,093400,270000,38550,38550,38550,38550,0
|
|
20241120,093300,270000,38550,38550,38550,38550,0
|
|
20241120,093200,270000,38550,38550,38550,38550,0
|
|
20241120,093100,270000,38550,38550,38550,38550,0
|
|
20241120,093000,270000,38550,38550,38550,38550,0
|
|
20241120,092900,270000,38550,38550,38550,38550,1
|
|
20241120,092800,231450,38550,38550,38550,38550,0
|
|
20241120,092700,231450,38550,38550,38550,38550,0
|
|
20241120,092600,231450,38550,38550,38550,38550,2
|
|
20241120,092500,154350,38850,38850,38850,38850,0
|
|
20241120,092400,154350,38850,38850,38850,38850,1
|
|
20241120,092300,115500,38500,38500,38500,38500,3
|
|
20241120,092200,0,38850,38850,38850,38850,0
|
|
20241120,092100,0,38850,38850,38850,38850,0
|
|
20241120,092000,0,38850,38850,38850,38850,0
|
|
20241120,091900,0,38850,38850,38850,38850,0
|
|
20241120,091800,0,38850,38850,38850,38850,0
|
|
20241120,091700,0,38850,38850,38850,38850,0
|
|
20241120,091600,0,38850,38850,38850,38850,0
|
|
20241120,091500,0,38850,38850,38850,38850,0
|
|
20241120,091400,0,38850,38850,38850,38850,0
|
|
20241120,091300,0,38850,38850,38850,38850,0
|
|
20241120,091200,0,38850,38850,38850,38850,0
|
|
20241120,091100,0,38850,38850,38850,38850,0
|
|
20241120,091000,0,38850,38850,38850,38850,0
|
|
20241120,090900,0,38850,38850,38850,38850,0
|
|
20241120,090800,0,38850,38850,38850,38850,0
|
|
20241120,090700,0,38850,38850,38850,38850,0
|
|
20241120,090600,0,38850,38850,38850,38850,0
|
|
20241120,090500,0,38850,38850,38850,38850,0
|
|
20241120,090400,0,38850,38850,38850,38850,0
|
|
20241120,090300,0,38850,38850,38850,38850,0
|
|
20241120,090200,0,38850,38850,38850,38850,0
|
|
20241120,090100,0,38850,38850,38850,38850,0
|
|
20241120,090000,0,38850,38850,38850,38850,0
|