587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184400,50039050,39350,39350,39350,39350,158
|
|
20241204,184300,50039050,39350,39350,39350,39350,0
|
|
20241204,184200,50039050,39350,39350,39350,39350,0
|
|
20241204,184100,50039050,39350,39350,39350,39350,0
|
|
20241204,184000,50039050,39350,39350,39350,39350,0
|
|
20241204,183900,50039050,39350,39350,39350,39350,0
|
|
20241204,183800,50039050,39350,39350,39350,39350,0
|
|
20241204,183700,50039050,39350,39350,39350,39350,0
|
|
20241204,183600,50039050,39350,39350,39350,39350,0
|
|
20241204,183500,50039050,39350,39350,39350,39350,0
|
|
20241204,183400,50039050,39350,39350,39350,39350,0
|
|
20241204,183300,50039050,39350,39350,39350,39350,0
|
|
20241204,183200,50039050,39350,39350,39350,39350,0
|
|
20241204,183100,50039050,39350,39350,39350,39350,0
|
|
20241204,183000,50039050,39350,39350,39350,39350,0
|
|
20241204,182900,50039050,39350,39350,39350,39350,0
|
|
20241204,182800,50039050,39350,39350,39350,39350,0
|
|
20241204,182700,50039050,39350,39350,39350,39350,0
|
|
20241204,182600,50039050,39350,39350,39350,39350,0
|
|
20241204,182500,50039050,39350,39350,39350,39350,0
|
|
20241204,182400,50039050,39350,39350,39350,39350,0
|
|
20241204,182300,50039050,39350,39350,39350,39350,0
|
|
20241204,182200,50039050,39350,39350,39350,39350,0
|
|
20241204,182100,50039050,39350,39350,39350,39350,0
|
|
20241204,182000,50039050,39350,39350,39350,39350,0
|
|
20241204,181900,50039050,39350,39350,39350,39350,0
|
|
20241204,181800,50039050,39350,39350,39350,39350,0
|
|
20241204,181700,50039050,39350,39350,39350,39350,0
|
|
20241204,181600,50039050,39350,39350,39350,39350,0
|
|
20241204,181500,50039050,39350,39350,39350,39350,0
|
|
20241204,181400,50039050,39350,39350,39350,39350,158
|
|
20241204,181300,50039050,39350,39350,39350,39350,0
|
|
20241204,181200,50039050,39350,39350,39350,39350,0
|
|
20241204,181100,50039050,39350,39350,39350,39350,0
|
|
20241204,181000,50039050,39350,39350,39350,39350,0
|
|
20241204,180900,50039050,39350,39350,39350,39350,0
|
|
20241204,180800,50039050,39350,39350,39350,39350,0
|
|
20241204,180700,50039050,39350,39350,39350,39350,0
|
|
20241204,180600,50039050,39350,39350,39350,39350,0
|
|
20241204,180500,50039050,39350,39350,39350,39350,0
|
|
20241204,180400,50039050,39350,39350,39350,39350,0
|
|
20241204,180300,50039050,39350,39350,39350,39350,0
|
|
20241204,180200,50039050,39350,39350,39350,39350,0
|
|
20241204,180100,50039050,39350,39350,39350,39350,0
|
|
20241204,180000,50039050,39350,39350,39350,39350,0
|
|
20241204,175900,50039050,39350,39350,39350,39350,0
|
|
20241204,175800,50039050,39350,39350,39350,39350,0
|
|
20241204,175700,50039050,39350,39350,39350,39350,0
|
|
20241204,175600,50039050,39350,39350,39350,39350,0
|
|
20241204,175500,50039050,39350,39350,39350,39350,0
|
|
20241204,175400,50039050,39350,39350,39350,39350,0
|
|
20241204,175300,50039050,39350,39350,39350,39350,0
|
|
20241204,175200,50039050,39350,39350,39350,39350,0
|
|
20241204,175100,50039050,39350,39350,39350,39350,0
|
|
20241204,175000,50039050,39350,39350,39350,39350,0
|
|
20241204,174900,50039050,39350,39350,39350,39350,0
|
|
20241204,174800,50039050,39350,39350,39350,39350,0
|
|
20241204,174700,50039050,39350,39350,39350,39350,0
|
|
20241204,174600,50039050,39350,39350,39350,39350,0
|
|
20241204,174500,50039050,39350,39350,39350,39350,0
|
|
20241204,174400,50039050,39350,39350,39350,39350,158
|
|
20241204,174300,50039050,39350,39350,39350,39350,0
|
|
20241204,174200,50039050,39350,39350,39350,39350,0
|
|
20241204,174100,50039050,39350,39350,39350,39350,0
|
|
20241204,174000,50039050,39350,39350,39350,39350,0
|
|
20241204,173900,50039050,39350,39350,39350,39350,0
|
|
20241204,173800,50039050,39350,39350,39350,39350,0
|
|
20241204,173700,50039050,39350,39350,39350,39350,0
|
|
20241204,173600,50039050,39350,39350,39350,39350,0
|
|
20241204,173500,50039050,39350,39350,39350,39350,0
|
|
20241204,173400,50039050,39350,39350,39350,39350,0
|
|
20241204,173300,50039050,39350,39350,39350,39350,0
|
|
20241204,173200,50039050,39350,39350,39350,39350,0
|
|
20241204,173100,50039050,39350,39350,39350,39350,0
|
|
20241204,173000,50039050,39350,39350,39350,39350,0
|
|
20241204,172900,50039050,39350,39350,39350,39350,0
|
|
20241204,172800,50039050,39350,39350,39350,39350,0
|
|
20241204,172700,50039050,39350,39350,39350,39350,0
|
|
20241204,172600,50039050,39350,39350,39350,39350,0
|
|
20241204,172500,50039050,39350,39350,39350,39350,0
|
|
20241204,172400,50039050,39350,39350,39350,39350,0
|
|
20241204,172300,50039050,39350,39350,39350,39350,0
|
|
20241204,172200,50039050,39350,39350,39350,39350,0
|
|
20241204,172100,50039050,39350,39350,39350,39350,0
|
|
20241204,172000,50039050,39350,39350,39350,39350,0
|
|
20241204,171900,50039050,39350,39350,39350,39350,0
|
|
20241204,171800,50039050,39350,39350,39350,39350,0
|
|
20241204,171700,50039050,39350,39350,39350,39350,0
|
|
20241204,171600,50039050,39350,39350,39350,39350,0
|
|
20241204,171500,50039050,39350,39350,39350,39350,0
|
|
20241204,171400,50039050,39350,39350,39350,39350,158
|
|
20241204,171300,50039050,39350,39350,39350,39350,0
|
|
20241204,171200,50039050,39350,39350,39350,39350,0
|
|
20241204,171100,50039050,39350,39350,39350,39350,0
|
|
20241204,171000,50039050,39350,39350,39350,39350,0
|
|
20241204,170900,50039050,39350,39350,39350,39350,0
|
|
20241204,170800,50039050,39350,39350,39350,39350,0
|
|
20241204,170700,50039050,39350,39350,39350,39350,0
|
|
20241204,170600,50039050,39350,39350,39350,39350,0
|
|
20241204,170500,50039050,39350,39350,39350,39350,0
|
|
20241204,170400,50039050,39350,39350,39350,39350,0
|
|
20241204,170300,50039050,39350,39350,39350,39350,0
|
|
20241204,170200,50039050,39350,39350,39350,39350,0
|
|
20241204,170100,50039050,39350,39350,39350,39350,0
|
|
20241204,170000,50039050,39350,39350,39350,39350,0
|
|
20241204,165900,50039050,39350,39350,39350,39350,0
|
|
20241204,165800,50039050,39350,39350,39350,39350,0
|
|
20241204,165700,50039050,39350,39350,39350,39350,0
|
|
20241204,165600,50039050,39350,39350,39350,39350,0
|
|
20241204,165500,50039050,39350,39350,39350,39350,0
|
|
20241204,165400,50039050,39350,39350,39350,39350,0
|
|
20241204,165300,50039050,39350,39350,39350,39350,0
|
|
20241204,165200,50039050,39350,39350,39350,39350,0
|
|
20241204,165100,50039050,39350,39350,39350,39350,0
|
|
20241204,165000,50039050,39350,39350,39350,39350,0
|
|
20241204,164900,50039050,39350,39350,39350,39350,0
|
|
20241204,164800,50039050,39350,39350,39350,39350,0
|
|
20241204,164700,50039050,39350,39350,39350,39350,0
|
|
20241204,164600,50039050,39350,39350,39350,39350,0
|
|
20241204,164500,50039050,39350,39350,39350,39350,0
|
|
20241204,164400,50039050,39350,39350,39350,39350,158
|
|
20241204,164300,50039050,39350,39350,39350,39350,0
|
|
20241204,164200,50039050,39350,39350,39350,39350,0
|
|
20241204,164100,50039050,39350,39350,39350,39350,0
|
|
20241204,164000,50039050,39350,39350,39350,39350,0
|
|
20241204,163900,50039050,39350,39350,39350,39350,0
|
|
20241204,163800,50039050,39350,39350,39350,39350,0
|
|
20241204,163700,50039050,39350,39350,39350,39350,0
|
|
20241204,163600,50039050,39350,39350,39350,39350,0
|
|
20241204,163500,50039050,39350,39350,39350,39350,0
|
|
20241204,163400,50039050,39350,39350,39350,39350,0
|
|
20241204,163300,50039050,39350,39350,39350,39350,0
|
|
20241204,163200,50039050,39350,39350,39350,39350,0
|
|
20241204,163100,50039050,39350,39350,39350,39350,0
|
|
20241204,163000,50039050,39350,39350,39350,39350,0
|
|
20241204,162900,50039050,39350,39350,39350,39350,0
|
|
20241204,162800,50039050,39350,39350,39350,39350,0
|
|
20241204,162700,50039050,39350,39350,39350,39350,0
|
|
20241204,162600,50039050,39350,39350,39350,39350,0
|
|
20241204,162500,50039050,39350,39350,39350,39350,0
|
|
20241204,162400,50039050,39350,39350,39350,39350,0
|
|
20241204,162300,50039050,39350,39350,39350,39350,0
|
|
20241204,162200,50039050,39350,39350,39350,39350,0
|
|
20241204,162100,50039050,39350,39350,39350,39350,0
|
|
20241204,162000,50039050,39350,39350,39350,39350,0
|
|
20241204,161900,50039050,39350,39350,39350,39350,0
|
|
20241204,161800,50039050,39350,39350,39350,39350,0
|
|
20241204,161700,50039050,39350,39350,39350,39350,0
|
|
20241204,161600,50039050,39350,39350,39350,39350,0
|
|
20241204,161500,50039050,39350,39350,39350,39350,0
|
|
20241204,161400,50039050,39350,39350,39350,39350,158
|
|
20241204,161300,50039050,39350,39350,39350,39350,0
|
|
20241204,161200,50039050,39350,39350,39350,39350,0
|
|
20241204,161100,50039050,39350,39350,39350,39350,0
|
|
20241204,161000,50039050,39350,39350,39350,39350,0
|
|
20241204,160900,50039050,39350,39350,39350,39350,0
|
|
20241204,160800,50039050,39350,39350,39350,39350,0
|
|
20241204,160700,50039050,39350,39350,39350,39350,0
|
|
20241204,160600,50039050,39350,39350,39350,39350,0
|
|
20241204,160500,50039050,39350,39350,39350,39350,0
|
|
20241204,160400,50039050,39350,39350,39350,39350,0
|
|
20241204,160300,50039050,39350,39350,39350,39350,0
|
|
20241204,160200,50039050,39350,39350,39350,39350,0
|
|
20241204,160100,50039050,39350,39350,39350,39350,0
|
|
20241204,160000,50039050,39350,39350,39350,39350,0
|
|
20241204,155900,50039050,39350,39350,39350,39350,0
|
|
20241204,155800,50039050,39350,39350,39350,39350,0
|
|
20241204,155700,50039050,39350,39350,39350,39350,0
|
|
20241204,155600,50039050,39350,39350,39350,39350,0
|
|
20241204,155500,50039050,39350,39350,39350,39350,0
|
|
20241204,155400,50039050,39350,39350,39350,39350,0
|
|
20241204,155300,50039050,39350,39350,39350,39350,0
|
|
20241204,155200,50039050,39350,39350,39350,39350,0
|
|
20241204,155100,50039050,39350,39350,39350,39350,0
|
|
20241204,155000,50039050,39350,39350,39350,39350,0
|
|
20241204,154900,50039050,39350,39350,39350,39350,0
|
|
20241204,154800,50039050,39350,39350,39350,39350,0
|
|
20241204,154700,50039050,39350,39350,39350,39350,0
|
|
20241204,154600,50039050,39350,39350,39350,39350,0
|
|
20241204,154500,50039050,39350,39350,39350,39350,0
|
|
20241204,154400,50039050,39350,39350,39350,39350,158
|
|
20241204,154300,50039050,39350,39350,39350,39350,0
|
|
20241204,154200,50039050,39350,39350,39350,39350,0
|
|
20241204,154100,50039050,39350,39350,39350,39350,0
|
|
20241204,154000,50039050,39350,39350,39350,39350,0
|
|
20241204,153900,50039050,39350,39350,39350,39350,0
|
|
20241204,153800,50039050,39350,39350,39350,39350,0
|
|
20241204,153700,50039050,39350,39350,39350,39350,0
|
|
20241204,153600,50039050,39350,39350,39350,39350,0
|
|
20241204,153500,50039050,39350,39350,39350,39350,0
|
|
20241204,153400,50039050,39350,39350,39350,39350,0
|
|
20241204,153300,50039050,39350,39350,39350,39350,0
|
|
20241204,153200,50039050,39350,39350,39350,39350,0
|
|
20241204,153100,50039050,39350,39350,39350,39350,0
|
|
20241204,153000,50039050,39350,39350,39350,39350,158
|
|
20241204,152900,43821750,38900,38900,38900,38900,0
|
|
20241204,152800,43821750,38900,38900,38900,38900,0
|
|
20241204,152700,43821750,38900,38900,38900,38900,0
|
|
20241204,152600,43821750,38900,38900,38900,38900,0
|
|
20241204,152500,43821750,38900,38900,38900,38900,0
|
|
20241204,152400,43821750,38900,38900,38900,38900,0
|
|
20241204,152300,43821750,38900,38900,38900,38900,0
|
|
20241204,152200,43821750,38900,38900,38900,38900,0
|
|
20241204,152100,43821750,38900,38900,38900,38900,0
|
|
20241204,152000,43821750,38900,38900,38900,38900,0
|
|
20241204,151900,43821750,38900,38900,38900,38900,0
|
|
20241204,151800,43821750,38900,38900,38900,38900,0
|
|
20241204,151700,43821750,38900,38900,38900,38900,0
|
|
20241204,151600,43821750,38900,38600,38900,38600,12
|
|
20241204,151500,43358000,38500,38500,38500,38500,0
|
|
20241204,151400,43358000,38500,38500,38500,38500,0
|
|
20241204,151300,43358000,38500,38500,38500,38500,0
|
|
20241204,151200,43358000,38500,38500,38500,38500,0
|
|
20241204,151100,43358000,38500,38500,38500,38500,0
|
|
20241204,151000,43358000,38500,38500,38500,38500,0
|
|
20241204,150900,43358000,38500,38500,38500,38500,0
|
|
20241204,150800,43358000,38500,38500,38500,38500,0
|
|
20241204,150700,43358000,38500,38500,38500,38500,0
|
|
20241204,150600,43358000,38500,38500,38500,38500,0
|
|
20241204,150500,43358000,38500,38500,38500,38500,0
|
|
20241204,150400,43358000,38500,38500,38500,38500,0
|
|
20241204,150300,43358000,38500,38500,38500,38500,0
|
|
20241204,150200,43358000,38500,38500,38500,38500,0
|
|
20241204,150100,43358000,38500,38500,38500,38500,0
|
|
20241204,150000,43358000,38500,38500,38500,38500,0
|
|
20241204,145900,43358000,38500,38500,38500,38500,0
|
|
20241204,145800,43358000,38500,38500,38500,38500,0
|
|
20241204,145700,43358000,38500,38500,38500,38500,0
|
|
20241204,145600,43358000,38500,38500,38500,38500,30
|
|
20241204,145500,42203000,38500,38500,38500,38500,3
|
|
20241204,145400,42087500,38850,38850,38850,38850,0
|
|
20241204,145300,42087500,38850,38850,38850,38850,0
|
|
20241204,145200,42087500,38850,38850,38850,38850,0
|
|
20241204,145100,42087500,38850,38850,38850,38850,0
|
|
20241204,145000,42087500,38850,38850,38850,38850,0
|
|
20241204,144900,42087500,38850,38850,38850,38850,0
|
|
20241204,144800,42087500,38850,38850,38850,38850,0
|
|
20241204,144700,42087500,38850,38850,38850,38850,0
|
|
20241204,144600,42087500,38850,38850,38850,38850,0
|
|
20241204,144500,42087500,38850,38850,38850,38850,0
|
|
20241204,144400,42087500,38850,38850,38850,38850,0
|
|
20241204,144300,42087500,38850,38850,38850,38850,0
|
|
20241204,144200,42087500,38850,38850,38850,38850,0
|
|
20241204,144100,42087500,38850,38850,38850,38850,0
|
|
20241204,144000,42087500,38850,38850,38850,38850,0
|
|
20241204,143900,42087500,38850,38850,38850,38850,0
|
|
20241204,143800,42087500,38850,38850,38850,38850,0
|
|
20241204,143700,42087500,38850,38850,38850,38850,0
|
|
20241204,143600,42087500,38850,38850,38850,38850,0
|
|
20241204,143500,42087500,38850,38850,38850,38850,0
|
|
20241204,143400,42087500,38850,38850,38850,38850,0
|
|
20241204,143300,42087500,38850,38850,38850,38850,0
|
|
20241204,143200,42087500,38850,38850,38850,38850,0
|
|
20241204,143100,42087500,38850,38850,38850,38850,0
|
|
20241204,143000,42087500,38850,38850,38850,38850,0
|
|
20241204,142900,42087500,38850,38850,38850,38850,0
|
|
20241204,142800,42087500,38850,38850,38850,38850,0
|
|
20241204,142700,42087500,38850,38850,38850,38850,0
|
|
20241204,142600,42087500,38850,38850,38850,38850,0
|
|
20241204,142500,42087500,38850,38850,38850,38850,0
|
|
20241204,142400,42087500,38850,38850,38850,38850,0
|
|
20241204,142300,42087500,38850,38850,38850,38850,0
|
|
20241204,142200,42087500,38850,38850,38850,38850,0
|
|
20241204,142100,42087500,38850,38850,38850,38850,0
|
|
20241204,142000,42087500,38850,38850,38850,38850,0
|
|
20241204,141900,42087500,38850,38850,38850,38850,68
|
|
20241204,141800,39445700,38400,38450,38450,38400,65
|
|
20241204,141700,36949250,38450,38450,38450,38450,0
|
|
20241204,141600,36949250,38450,38450,38450,38450,0
|
|
20241204,141500,36949250,38450,38450,38450,38450,0
|
|
20241204,141400,36949250,38450,38450,38450,38450,0
|
|
20241204,141300,36949250,38450,38450,38450,38450,0
|
|
20241204,141200,36949250,38450,38450,38450,38450,0
|
|
20241204,141100,36949250,38450,38450,38450,38450,0
|
|
20241204,141000,36949250,38450,38450,38450,38450,0
|
|
20241204,140900,36949250,38450,38450,38450,38450,5
|
|
20241204,140800,36757000,38450,38450,38450,38450,0
|
|
20241204,140700,36757000,38450,38450,38450,38450,5
|
|
20241204,140600,36564750,38500,38550,38550,38500,250
|
|
20241204,140500,26939600,38550,38550,38550,38550,0
|
|
20241204,140400,26939600,38550,38550,38550,38550,0
|
|
20241204,140300,26939600,38550,38550,38550,38550,0
|
|
20241204,140200,26939600,38550,38550,38550,38550,0
|
|
20241204,140100,26939600,38550,38550,38550,38550,0
|
|
20241204,140000,26939600,38550,38550,38550,38550,0
|
|
20241204,135900,26939600,38550,38550,38550,38550,0
|
|
20241204,135800,26939600,38550,38550,38550,38550,0
|
|
20241204,135700,26939600,38550,38550,38550,38550,0
|
|
20241204,135600,26939600,38550,38550,38550,38550,0
|
|
20241204,135500,26939600,38550,38550,38550,38550,0
|
|
20241204,135400,26939600,38550,38550,38550,38550,0
|
|
20241204,135300,26939600,38550,38650,38650,38500,380
|
|
20241204,135200,12306300,38900,38900,38900,38900,0
|
|
20241204,135100,12306300,38900,38900,38900,38900,0
|
|
20241204,135000,12306300,38900,38900,38900,38900,0
|
|
20241204,134900,12306300,38900,38900,38900,38900,0
|
|
20241204,134800,12306300,38900,38900,38900,38900,0
|
|
20241204,134700,12306300,38900,38900,38900,38900,0
|
|
20241204,134600,12306300,38900,38900,38900,38900,0
|
|
20241204,134500,12306300,38900,38900,38900,38900,0
|
|
20241204,134400,12306300,38900,38900,38900,38900,0
|
|
20241204,134300,12306300,38900,38900,38900,38900,0
|
|
20241204,134200,12306300,38900,38900,38900,38900,0
|
|
20241204,134100,12306300,38900,38900,38900,38900,0
|
|
20241204,134000,12306300,38900,38900,38900,38900,0
|
|
20241204,133900,12306300,38900,38900,38900,38900,0
|
|
20241204,133800,12306300,38900,38900,38900,38900,0
|
|
20241204,133700,12306300,38900,38900,38900,38900,0
|
|
20241204,133600,12306300,38900,38900,38900,38900,0
|
|
20241204,133500,12306300,38900,38900,38900,38900,0
|
|
20241204,133400,12306300,38900,38900,38900,38900,0
|
|
20241204,133300,12306300,38900,38900,38900,38900,0
|
|
20241204,133200,12306300,38900,38900,38900,38900,0
|
|
20241204,133100,12306300,38900,38900,38900,38900,0
|
|
20241204,133000,12306300,38900,38900,38900,38900,0
|
|
20241204,132900,12306300,38900,38900,38900,38900,0
|
|
20241204,132800,12306300,38900,38900,38900,38900,0
|
|
20241204,132700,12306300,38900,38900,38900,38900,0
|
|
20241204,132600,12306300,38900,38900,38900,38900,1
|
|
20241204,132500,12267400,38650,38650,38650,38650,0
|
|
20241204,132400,12267400,38650,38650,38650,38650,0
|
|
20241204,132300,12267400,38650,38650,38650,38650,0
|
|
20241204,132200,12267400,38650,38650,38650,38650,0
|
|
20241204,132100,12267400,38650,38650,38650,38650,0
|
|
20241204,132000,12267400,38650,38650,38650,38650,0
|
|
20241204,131900,12267400,38650,38650,38650,38650,0
|
|
20241204,131800,12267400,38650,38650,38650,38650,0
|
|
20241204,131700,12267400,38650,38650,38650,38650,0
|
|
20241204,131600,12267400,38650,38650,38650,38650,0
|
|
20241204,131500,12267400,38650,38650,38650,38650,0
|
|
20241204,131400,12267400,38650,38650,38650,38650,0
|
|
20241204,131300,12267400,38650,38650,38650,38650,0
|
|
20241204,131200,12267400,38650,38650,38650,38650,0
|
|
20241204,131100,12267400,38650,38650,38650,38650,0
|
|
20241204,131000,12267400,38650,38650,38650,38650,0
|
|
20241204,130900,12267400,38650,38650,38650,38650,0
|
|
20241204,130800,12267400,38650,38650,38650,38650,18
|
|
20241204,130700,11571700,38650,38650,38650,38650,0
|
|
20241204,130600,11571700,38650,38650,38650,38650,0
|
|
20241204,130500,11571700,38650,38650,38650,38650,0
|
|
20241204,130400,11571700,38650,38900,38900,38650,11
|
|
20241204,130300,11144050,38650,38650,38650,38650,0
|
|
20241204,130200,11144050,38650,38650,38650,38650,0
|
|
20241204,130100,11144050,38650,38650,38650,38650,0
|
|
20241204,130000,11144050,38650,38650,38650,38650,0
|
|
20241204,125900,11144050,38650,38650,38650,38650,0
|
|
20241204,125800,11144050,38650,38650,38650,38650,0
|
|
20241204,125700,11144050,38650,38650,38650,38650,0
|
|
20241204,125600,11144050,38650,38650,38650,38650,0
|
|
20241204,125500,11144050,38650,38650,38650,38650,0
|
|
20241204,125400,11144050,38650,38650,38650,38650,0
|
|
20241204,125300,11144050,38650,38650,38650,38650,0
|
|
20241204,125200,11144050,38650,38650,38650,38650,0
|
|
20241204,125100,11144050,38650,38650,38650,38650,0
|
|
20241204,125000,11144050,38650,38650,38650,38650,0
|
|
20241204,124900,11144050,38650,38650,38650,38650,0
|
|
20241204,124800,11144050,38650,38650,38650,38650,0
|
|
20241204,124700,11144050,38650,38650,38650,38650,0
|
|
20241204,124600,11144050,38650,38650,38650,38650,0
|
|
20241204,124500,11144050,38650,38650,38650,38650,0
|
|
20241204,124400,11144050,38650,38650,38650,38650,0
|
|
20241204,124300,11144050,38650,38650,38650,38650,0
|
|
20241204,124200,11144050,38650,38650,38650,38650,0
|
|
20241204,124100,11144050,38650,38650,38650,38650,0
|
|
20241204,124000,11144050,38650,38650,38650,38650,0
|
|
20241204,123900,11144050,38650,38650,38650,38650,0
|
|
20241204,123800,11144050,38650,38650,38650,38650,0
|
|
20241204,123700,11144050,38650,38650,38650,38650,14
|
|
20241204,123600,10602950,38850,38850,38850,38850,0
|
|
20241204,123500,10602950,38850,38850,38850,38850,0
|
|
20241204,123400,10602950,38850,38850,38850,38850,0
|
|
20241204,123300,10602950,38850,38850,38850,38850,0
|
|
20241204,123200,10602950,38850,38850,38850,38850,0
|
|
20241204,123100,10602950,38850,38850,38850,38850,0
|
|
20241204,123000,10602950,38850,38850,38850,38850,0
|
|
20241204,122900,10602950,38850,38850,38850,38850,1
|
|
20241204,122800,10564100,38650,38650,38650,38650,0
|
|
20241204,122700,10564100,38650,38650,38650,38650,0
|
|
20241204,122600,10564100,38650,38650,38650,38650,0
|
|
20241204,122500,10564100,38650,38650,38650,38650,0
|
|
20241204,122400,10564100,38650,38650,38650,38650,0
|
|
20241204,122300,10564100,38650,38650,38650,38650,0
|
|
20241204,122200,10564100,38650,38650,38650,38650,0
|
|
20241204,122100,10564100,38650,38650,38650,38650,0
|
|
20241204,122000,10564100,38650,38650,38650,38650,0
|
|
20241204,121900,10564100,38650,38650,38650,38650,0
|
|
20241204,121800,10564100,38650,38550,38650,38400,98
|
|
20241204,121700,6786400,38650,38650,38650,38650,3
|
|
20241204,121600,6670450,38650,38650,38650,38650,0
|
|
20241204,121500,6670450,38650,38650,38650,38650,0
|
|
20241204,121400,6670450,38650,38650,38650,38650,3
|
|
20241204,121300,6554500,38650,38650,38650,38650,0
|
|
20241204,121200,6554500,38650,38650,38650,38650,0
|
|
20241204,121100,6554500,38650,38650,38650,38650,0
|
|
20241204,121000,6554500,38650,38650,38650,38650,0
|
|
20241204,120900,6554500,38650,38650,38650,38650,0
|
|
20241204,120800,6554500,38650,38700,38700,38650,16
|
|
20241204,120700,5935600,38650,38650,38650,38650,0
|
|
20241204,120600,5935600,38650,38650,38650,38650,0
|
|
20241204,120500,5935600,38650,38650,38650,38650,0
|
|
20241204,120400,5935600,38650,38650,38650,38650,0
|
|
20241204,120300,5935600,38650,38650,38650,38650,0
|
|
20241204,120200,5935600,38650,38650,38650,38650,0
|
|
20241204,120100,5935600,38650,38650,38650,38650,0
|
|
20241204,120000,5935600,38650,38650,38650,38650,0
|
|
20241204,115900,5935600,38650,38650,38650,38650,0
|
|
20241204,115800,5935600,38650,38650,38650,38650,0
|
|
20241204,115700,5935600,38650,38650,38650,38650,0
|
|
20241204,115600,5935600,38650,38650,38650,38650,0
|
|
20241204,115500,5935600,38650,38650,38650,38650,0
|
|
20241204,115400,5935600,38650,38650,38650,38650,0
|
|
20241204,115300,5935600,38650,38650,38650,38650,0
|
|
20241204,115200,5935600,38650,38650,38650,38650,0
|
|
20241204,115100,5935600,38650,38650,38650,38650,0
|
|
20241204,115000,5935600,38650,38650,38650,38650,0
|
|
20241204,114900,5935600,38650,38650,38650,38650,0
|
|
20241204,114800,5935600,38650,38650,38650,38650,0
|
|
20241204,114700,5935600,38650,38650,38650,38650,0
|
|
20241204,114600,5935600,38650,38650,38650,38650,0
|
|
20241204,114500,5935600,38650,38650,38650,38650,0
|
|
20241204,114400,5935600,38650,38650,38650,38650,0
|
|
20241204,114300,5935600,38650,38650,38650,38650,0
|
|
20241204,114200,5935600,38650,38650,38650,38650,0
|
|
20241204,114100,5935600,38650,38650,38650,38650,0
|
|
20241204,114000,5935600,38650,38650,38650,38650,0
|
|
20241204,113900,5935600,38650,38650,38650,38650,0
|
|
20241204,113800,5935600,38650,38650,38650,38650,0
|
|
20241204,113700,5935600,38650,38650,38650,38650,0
|
|
20241204,113600,5935600,38650,38650,38650,38650,5
|
|
20241204,113500,5742350,38700,38800,38800,38650,82
|
|
20241204,113400,2571150,38800,38800,38800,38800,0
|
|
20241204,113300,2571150,38800,38950,38950,38800,31
|
|
20241204,113200,1367800,38950,38950,38950,38950,0
|
|
20241204,113100,1367800,38950,38950,38950,38950,0
|
|
20241204,113000,1367800,38950,38950,38950,38950,0
|
|
20241204,112900,1367800,38950,38950,38950,38950,0
|
|
20241204,112800,1367800,38950,38950,38950,38950,0
|
|
20241204,112700,1367800,38950,38950,38950,38950,0
|
|
20241204,112600,1367800,38950,38950,38950,38950,0
|
|
20241204,112500,1367800,38950,38950,38950,38950,0
|
|
20241204,112400,1367800,38950,38950,38950,38950,0
|
|
20241204,112300,1367800,38950,38950,38950,38950,0
|
|
20241204,112200,1367800,38950,38950,38950,38950,0
|
|
20241204,112100,1367800,38950,38950,38950,38950,0
|
|
20241204,112000,1367800,38950,38950,38950,38950,0
|
|
20241204,111900,1367800,38950,38950,38950,38950,0
|
|
20241204,111800,1367800,38950,38950,38950,38950,0
|
|
20241204,111700,1367800,38950,38950,38950,38950,0
|
|
20241204,111600,1367800,38950,38950,38950,38950,0
|
|
20241204,111500,1367800,38950,38950,38950,38950,0
|
|
20241204,111400,1367800,38950,38950,38950,38950,0
|
|
20241204,111300,1367800,38950,38950,38950,38950,0
|
|
20241204,111200,1367800,38950,38950,38950,38950,0
|
|
20241204,111100,1367800,38950,38950,38950,38950,0
|
|
20241204,111000,1367800,38950,38950,38950,38950,0
|
|
20241204,110900,1367800,38950,38950,38950,38950,0
|
|
20241204,110800,1367800,38950,38950,38950,38950,0
|
|
20241204,110700,1367800,38950,38950,38950,38950,0
|
|
20241204,110600,1367800,38950,38950,38950,38950,0
|
|
20241204,110500,1367800,38950,38950,38950,38950,0
|
|
20241204,110400,1367800,38950,38950,38950,38950,0
|
|
20241204,110300,1367800,38950,38950,38950,38950,0
|
|
20241204,110200,1367800,38950,38950,38950,38950,0
|
|
20241204,110100,1367800,38950,39000,39000,38950,3
|
|
20241204,110000,1250850,39100,39100,39100,39100,0
|
|
20241204,105900,1250850,39100,39100,39100,39100,0
|
|
20241204,105800,1250850,39100,39100,39100,39100,0
|
|
20241204,105700,1250850,39100,39100,39100,39100,0
|
|
20241204,105600,1250850,39100,39100,39100,39100,0
|
|
20241204,105500,1250850,39100,39100,39100,39100,0
|
|
20241204,105400,1250850,39100,39100,39100,39100,0
|
|
20241204,105300,1250850,39100,39100,39100,39100,0
|
|
20241204,105200,1250850,39100,39100,39100,39100,0
|
|
20241204,105100,1250850,39100,39100,39100,39100,0
|
|
20241204,105000,1250850,39100,39100,39100,39100,0
|
|
20241204,104900,1250850,39100,39100,39100,39100,0
|
|
20241204,104800,1250850,39100,39100,39100,39100,0
|
|
20241204,104700,1250850,39100,39100,39100,39100,0
|
|
20241204,104600,1250850,39100,39100,39100,39100,0
|
|
20241204,104500,1250850,39100,39100,39100,39100,0
|
|
20241204,104400,1250850,39100,39100,39100,39100,0
|
|
20241204,104300,1250850,39100,39100,39100,39100,0
|
|
20241204,104200,1250850,39100,39100,39100,39100,0
|
|
20241204,104100,1250850,39100,39100,39100,39100,0
|
|
20241204,104000,1250850,39100,39100,39100,39100,0
|
|
20241204,103900,1250850,39100,39100,39100,39100,0
|
|
20241204,103800,1250850,39100,39100,39100,39100,0
|
|
20241204,103700,1250850,39100,39100,39100,39100,0
|
|
20241204,103600,1250850,39100,39100,39100,39100,0
|
|
20241204,103500,1250850,39100,39100,39100,39100,0
|
|
20241204,103400,1250850,39100,39100,39100,39100,0
|
|
20241204,103300,1250850,39100,39100,39100,39100,0
|
|
20241204,103200,1250850,39100,39100,39100,39100,0
|
|
20241204,103100,1250850,39100,39100,39100,39100,0
|
|
20241204,103000,1250850,39100,39100,39100,39100,0
|
|
20241204,102900,1250850,39100,39100,39100,39100,0
|
|
20241204,102800,1250850,39100,39100,39100,39100,0
|
|
20241204,102700,1250850,39100,39100,39100,39100,0
|
|
20241204,102600,1250850,39100,39100,39100,39100,0
|
|
20241204,102500,1250850,39100,39100,39100,39100,0
|
|
20241204,102400,1250850,39100,39100,39100,39100,0
|
|
20241204,102300,1250850,39100,39100,39100,39100,0
|
|
20241204,102200,1250850,39100,39100,39100,39100,0
|
|
20241204,102100,1250850,39100,39100,39100,39100,1
|
|
20241204,102000,1211750,38950,38950,38950,38950,0
|
|
20241204,101900,1211750,38950,38950,38950,38950,0
|
|
20241204,101800,1211750,38950,38950,38950,38950,0
|
|
20241204,101700,1211750,38950,38950,38950,38950,0
|
|
20241204,101600,1211750,38950,38950,38950,38950,0
|
|
20241204,101500,1211750,38950,38950,38950,38950,0
|
|
20241204,101400,1211750,38950,38950,38950,38950,0
|
|
20241204,101300,1211750,38950,38950,38950,38950,0
|
|
20241204,101200,1211750,38950,38950,38950,38950,0
|
|
20241204,101100,1211750,38950,38950,38950,38950,0
|
|
20241204,101000,1211750,38950,38950,38950,38950,0
|
|
20241204,100900,1211750,38950,38950,38950,38950,0
|
|
20241204,100800,1211750,38950,38950,38950,38950,0
|
|
20241204,100700,1211750,38950,39050,39050,38950,9
|
|
20241204,100600,860400,38950,38950,38950,38950,0
|
|
20241204,100500,860400,38950,38950,38950,38950,0
|
|
20241204,100400,860400,38950,38950,38950,38950,0
|
|
20241204,100300,860400,38950,38950,38950,38950,0
|
|
20241204,100200,860400,38950,39000,39000,38950,8
|
|
20241204,100100,548450,39000,39050,39050,39000,2
|
|
20241204,100000,470400,39050,39050,39050,39050,0
|
|
20241204,095900,470400,39050,39050,39050,39050,0
|
|
20241204,095800,470400,39050,39050,39050,39050,0
|
|
20241204,095700,470400,39050,39050,39050,39050,0
|
|
20241204,095600,470400,39050,39050,39050,39050,0
|
|
20241204,095500,470400,39050,39050,39050,39050,0
|
|
20241204,095400,470400,39050,39050,39050,39050,1
|
|
20241204,095300,431350,39100,39100,39100,39100,0
|
|
20241204,095200,431350,39100,39100,39100,39100,0
|
|
20241204,095100,431350,39100,39100,39100,39100,0
|
|
20241204,095000,431350,39100,39100,39100,39100,0
|
|
20241204,094900,431350,39100,39100,39100,39100,0
|
|
20241204,094800,431350,39100,39100,39100,39100,0
|
|
20241204,094700,431350,39100,39100,39100,39100,0
|
|
20241204,094600,431350,39100,39100,39100,39100,0
|
|
20241204,094500,431350,39100,39100,39100,39100,0
|
|
20241204,094400,431350,39100,39100,39100,39100,0
|
|
20241204,094300,431350,39100,39100,39100,39100,0
|
|
20241204,094200,431350,39100,39100,39100,39100,0
|
|
20241204,094100,431350,39100,39100,39100,39100,4
|
|
20241204,094000,274950,39100,39100,39100,39100,0
|
|
20241204,093900,274950,39100,39100,39100,39100,0
|
|
20241204,093800,274950,39100,39100,39100,39100,0
|
|
20241204,093700,274950,39100,39100,39100,39100,0
|
|
20241204,093600,274950,39100,39100,39100,39100,0
|
|
20241204,093500,274950,39100,39100,39100,39100,0
|
|
20241204,093400,274950,39100,39100,39100,39100,0
|
|
20241204,093300,274950,39100,39100,39100,39100,0
|
|
20241204,093200,274950,39100,39100,39100,39100,0
|
|
20241204,093100,274950,39100,39100,39100,39100,0
|
|
20241204,093000,274950,39100,39100,39100,39100,0
|
|
20241204,092900,274950,39100,39100,39100,39100,0
|
|
20241204,092800,274950,39100,39100,39100,39100,0
|
|
20241204,092700,274950,39100,39100,39100,39100,0
|
|
20241204,092600,274950,39100,39100,39100,39100,0
|
|
20241204,092500,274950,39100,39100,39100,39100,0
|
|
20241204,092400,274950,39100,39100,39100,39100,0
|
|
20241204,092300,274950,39100,39100,39100,39100,0
|
|
20241204,092200,274950,39100,39150,39150,39100,3
|
|
20241204,092100,157550,39600,39600,39600,39600,0
|
|
20241204,092000,157550,39600,39600,39600,39600,0
|
|
20241204,091900,157550,39600,39600,39600,39600,0
|
|
20241204,091800,157550,39600,39600,39600,39600,0
|
|
20241204,091700,157550,39600,39600,39600,39600,0
|
|
20241204,091600,157550,39600,39600,39600,39600,0
|
|
20241204,091500,157550,39600,39600,39600,39600,0
|
|
20241204,091400,157550,39600,39600,39600,39600,0
|
|
20241204,091300,157550,39600,39600,39600,39600,0
|
|
20241204,091200,157550,39600,39600,39600,39600,0
|
|
20241204,091100,157550,39600,39600,39600,39600,0
|
|
20241204,091000,157550,39600,39600,39600,39600,0
|
|
20241204,090900,157550,39600,39600,39600,39600,0
|
|
20241204,090800,157550,39600,39600,39600,39600,0
|
|
20241204,090700,157550,39600,39600,39600,39600,1
|
|
20241204,090600,117950,39650,39650,39650,39650,1
|
|
20241204,090500,78300,39150,39150,39150,39150,0
|
|
20241204,090400,78300,39150,39150,39150,39150,0
|
|
20241204,090300,78300,39150,39150,39150,39150,0
|
|
20241204,090200,78300,39150,39150,39150,39150,0
|
|
20241204,090100,78300,39150,39150,39150,39150,0
|
|
20241204,090000,78300,39150,39150,39150,39150,2
|