587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184400,45305500,38250,38250,38250,38250,59
|
|
20241213,184300,45305500,38250,38250,38250,38250,0
|
|
20241213,184200,45305500,38250,38250,38250,38250,0
|
|
20241213,184100,45305500,38250,38250,38250,38250,0
|
|
20241213,184000,45305500,38250,38250,38250,38250,0
|
|
20241213,183900,45305500,38250,38250,38250,38250,0
|
|
20241213,183800,45305500,38250,38250,38250,38250,0
|
|
20241213,183700,45305500,38250,38250,38250,38250,0
|
|
20241213,183600,45305500,38250,38250,38250,38250,0
|
|
20241213,183500,45305500,38250,38250,38250,38250,0
|
|
20241213,183400,45305500,38250,38250,38250,38250,0
|
|
20241213,183300,45305500,38250,38250,38250,38250,0
|
|
20241213,183200,45305500,38250,38250,38250,38250,0
|
|
20241213,183100,45305500,38250,38250,38250,38250,0
|
|
20241213,183000,45305500,38250,38250,38250,38250,0
|
|
20241213,182900,45305500,38250,38250,38250,38250,0
|
|
20241213,182800,45305500,38250,38250,38250,38250,0
|
|
20241213,182700,45305500,38250,38250,38250,38250,0
|
|
20241213,182600,45305500,38250,38250,38250,38250,0
|
|
20241213,182500,45305500,38250,38250,38250,38250,0
|
|
20241213,182400,45305500,38250,38250,38250,38250,0
|
|
20241213,182300,45305500,38250,38250,38250,38250,0
|
|
20241213,182200,45305500,38250,38250,38250,38250,0
|
|
20241213,182100,45305500,38250,38250,38250,38250,0
|
|
20241213,182000,45305500,38250,38250,38250,38250,0
|
|
20241213,181900,45305500,38250,38250,38250,38250,0
|
|
20241213,181800,45305500,38250,38250,38250,38250,0
|
|
20241213,181700,45305500,38250,38250,38250,38250,0
|
|
20241213,181600,45305500,38250,38250,38250,38250,0
|
|
20241213,181500,45305500,38250,38250,38250,38250,0
|
|
20241213,181400,45305500,38250,38250,38250,38250,59
|
|
20241213,181300,45305500,38250,38250,38250,38250,0
|
|
20241213,181200,45305500,38250,38250,38250,38250,0
|
|
20241213,181100,45305500,38250,38250,38250,38250,0
|
|
20241213,181000,45305500,38250,38250,38250,38250,0
|
|
20241213,180900,45305500,38250,38250,38250,38250,0
|
|
20241213,180800,45305500,38250,38250,38250,38250,0
|
|
20241213,180700,45305500,38250,38250,38250,38250,0
|
|
20241213,180600,45305500,38250,38250,38250,38250,0
|
|
20241213,180500,45305500,38250,38250,38250,38250,0
|
|
20241213,180400,45305500,38250,38250,38250,38250,0
|
|
20241213,180300,45305500,38250,38250,38250,38250,0
|
|
20241213,180200,45305500,38250,38250,38250,38250,0
|
|
20241213,180100,45305500,38250,38250,38250,38250,0
|
|
20241213,180000,45305500,38250,38250,38250,38250,0
|
|
20241213,175900,45305500,38250,38250,38250,38250,0
|
|
20241213,175800,45305500,38250,38250,38250,38250,0
|
|
20241213,175700,45305500,38250,38250,38250,38250,0
|
|
20241213,175600,45305500,38250,38250,38250,38250,0
|
|
20241213,175500,45305500,38250,38250,38250,38250,0
|
|
20241213,175400,45305500,38250,38250,38250,38250,0
|
|
20241213,175300,45305500,38250,38250,38250,38250,0
|
|
20241213,175200,45305500,38250,38250,38250,38250,0
|
|
20241213,175100,45305500,38250,38250,38250,38250,0
|
|
20241213,175000,45305500,38250,38250,38250,38250,0
|
|
20241213,174900,45305500,38250,38250,38250,38250,0
|
|
20241213,174800,45305500,38250,38250,38250,38250,0
|
|
20241213,174700,45305500,38250,38250,38250,38250,0
|
|
20241213,174600,45305500,38250,38250,38250,38250,0
|
|
20241213,174500,45305500,38250,38250,38250,38250,0
|
|
20241213,174400,45305500,38250,38250,38250,38250,59
|
|
20241213,174300,45305500,38250,38250,38250,38250,0
|
|
20241213,174200,45305500,38250,38250,38250,38250,0
|
|
20241213,174100,45305500,38250,38250,38250,38250,0
|
|
20241213,174000,45305500,38250,38250,38250,38250,0
|
|
20241213,173900,45305500,38250,38250,38250,38250,0
|
|
20241213,173800,45305500,38250,38250,38250,38250,0
|
|
20241213,173700,45305500,38250,38250,38250,38250,0
|
|
20241213,173600,45305500,38250,38250,38250,38250,0
|
|
20241213,173500,45305500,38250,38250,38250,38250,0
|
|
20241213,173400,45305500,38250,38250,38250,38250,0
|
|
20241213,173300,45305500,38250,38250,38250,38250,0
|
|
20241213,173200,45305500,38250,38250,38250,38250,0
|
|
20241213,173100,45305500,38250,38250,38250,38250,0
|
|
20241213,173000,45305500,38250,38250,38250,38250,0
|
|
20241213,172900,45305500,38250,38250,38250,38250,0
|
|
20241213,172800,45305500,38250,38250,38250,38250,0
|
|
20241213,172700,45305500,38250,38250,38250,38250,0
|
|
20241213,172600,45305500,38250,38250,38250,38250,0
|
|
20241213,172500,45305500,38250,38250,38250,38250,0
|
|
20241213,172400,45305500,38250,38250,38250,38250,0
|
|
20241213,172300,45305500,38250,38250,38250,38250,0
|
|
20241213,172200,45305500,38250,38250,38250,38250,0
|
|
20241213,172100,45305500,38250,38250,38250,38250,0
|
|
20241213,172000,45305500,38250,38250,38250,38250,0
|
|
20241213,171900,45305500,38250,38250,38250,38250,0
|
|
20241213,171800,45305500,38250,38250,38250,38250,0
|
|
20241213,171700,45305500,38250,38250,38250,38250,0
|
|
20241213,171600,45305500,38250,38250,38250,38250,0
|
|
20241213,171500,45305500,38250,38250,38250,38250,0
|
|
20241213,171400,45305500,38250,38250,38250,38250,59
|
|
20241213,171300,45305500,38250,38250,38250,38250,0
|
|
20241213,171200,45305500,38250,38250,38250,38250,0
|
|
20241213,171100,45305500,38250,38250,38250,38250,0
|
|
20241213,171000,45305500,38250,38250,38250,38250,0
|
|
20241213,170900,45305500,38250,38250,38250,38250,0
|
|
20241213,170800,45305500,38250,38250,38250,38250,0
|
|
20241213,170700,45305500,38250,38250,38250,38250,0
|
|
20241213,170600,45305500,38250,38250,38250,38250,0
|
|
20241213,170500,45305500,38250,38250,38250,38250,0
|
|
20241213,170400,45305500,38250,38250,38250,38250,0
|
|
20241213,170300,45305500,38250,38250,38250,38250,0
|
|
20241213,170200,45305500,38250,38250,38250,38250,0
|
|
20241213,170100,45305500,38250,38250,38250,38250,0
|
|
20241213,170000,45305500,38250,38250,38250,38250,0
|
|
20241213,165900,45305500,38250,38250,38250,38250,0
|
|
20241213,165800,45305500,38250,38250,38250,38250,0
|
|
20241213,165700,45305500,38250,38250,38250,38250,0
|
|
20241213,165600,45305500,38250,38250,38250,38250,0
|
|
20241213,165500,45305500,38250,38250,38250,38250,0
|
|
20241213,165400,45305500,38250,38250,38250,38250,0
|
|
20241213,165300,45305500,38250,38250,38250,38250,0
|
|
20241213,165200,45305500,38250,38250,38250,38250,0
|
|
20241213,165100,45305500,38250,38250,38250,38250,0
|
|
20241213,165000,45305500,38250,38250,38250,38250,0
|
|
20241213,164900,45305500,38250,38250,38250,38250,0
|
|
20241213,164800,45305500,38250,38250,38250,38250,0
|
|
20241213,164700,45305500,38250,38250,38250,38250,0
|
|
20241213,164600,45305500,38250,38250,38250,38250,0
|
|
20241213,164500,45305500,38250,38250,38250,38250,0
|
|
20241213,164400,45305500,38250,38250,38250,38250,59
|
|
20241213,164300,45305500,38250,38250,38250,38250,0
|
|
20241213,164200,45305500,38250,38250,38250,38250,0
|
|
20241213,164100,45305500,38250,38250,38250,38250,0
|
|
20241213,164000,45305500,38250,38250,38250,38250,0
|
|
20241213,163900,45305500,38250,38250,38250,38250,0
|
|
20241213,163800,45305500,38250,38250,38250,38250,0
|
|
20241213,163700,45305500,38250,38250,38250,38250,0
|
|
20241213,163600,45305500,38250,38250,38250,38250,0
|
|
20241213,163500,45305500,38250,38250,38250,38250,0
|
|
20241213,163400,45305500,38250,38250,38250,38250,0
|
|
20241213,163300,45305500,38250,38250,38250,38250,0
|
|
20241213,163200,45305500,38250,38250,38250,38250,0
|
|
20241213,163100,45305500,38250,38250,38250,38250,0
|
|
20241213,163000,45305500,38250,38250,38250,38250,0
|
|
20241213,162900,45305500,38250,38250,38250,38250,0
|
|
20241213,162800,45305500,38250,38250,38250,38250,0
|
|
20241213,162700,45305500,38250,38250,38250,38250,0
|
|
20241213,162600,45305500,38250,38250,38250,38250,0
|
|
20241213,162500,45305500,38250,38250,38250,38250,0
|
|
20241213,162400,45305500,38250,38250,38250,38250,0
|
|
20241213,162300,45305500,38250,38250,38250,38250,0
|
|
20241213,162200,45305500,38250,38250,38250,38250,0
|
|
20241213,162100,45305500,38250,38250,38250,38250,0
|
|
20241213,162000,45305500,38250,38250,38250,38250,0
|
|
20241213,161900,45305500,38250,38250,38250,38250,0
|
|
20241213,161800,45305500,38250,38250,38250,38250,0
|
|
20241213,161700,45305500,38250,38250,38250,38250,0
|
|
20241213,161600,45305500,38250,38250,38250,38250,0
|
|
20241213,161500,45305500,38250,38250,38250,38250,0
|
|
20241213,161400,45305500,38250,38250,38250,38250,59
|
|
20241213,161300,45305500,38250,38250,38250,38250,0
|
|
20241213,161200,45305500,38250,38250,38250,38250,0
|
|
20241213,161100,45305500,38250,38250,38250,38250,0
|
|
20241213,161000,45305500,38250,38250,38250,38250,0
|
|
20241213,160900,45305500,38250,38250,38250,38250,0
|
|
20241213,160800,45305500,38250,38250,38250,38250,0
|
|
20241213,160700,45305500,38250,38250,38250,38250,0
|
|
20241213,160600,45305500,38250,38250,38250,38250,0
|
|
20241213,160500,45305500,38250,38250,38250,38250,0
|
|
20241213,160400,45305500,38250,38250,38250,38250,0
|
|
20241213,160300,45305500,38250,38250,38250,38250,0
|
|
20241213,160200,45305500,38250,38250,38250,38250,0
|
|
20241213,160100,45305500,38250,38250,38250,38250,0
|
|
20241213,160000,45305500,38250,38250,38250,38250,0
|
|
20241213,155900,45305500,38250,38250,38250,38250,0
|
|
20241213,155800,45305500,38250,38250,38250,38250,0
|
|
20241213,155700,45305500,38250,38250,38250,38250,0
|
|
20241213,155600,45305500,38250,38250,38250,38250,0
|
|
20241213,155500,45305500,38250,38250,38250,38250,0
|
|
20241213,155400,45305500,38250,38250,38250,38250,0
|
|
20241213,155300,45305500,38250,38250,38250,38250,0
|
|
20241213,155200,45305500,38250,38250,38250,38250,0
|
|
20241213,155100,45305500,38250,38250,38250,38250,0
|
|
20241213,155000,45305500,38250,38250,38250,38250,0
|
|
20241213,154900,45305500,38250,38250,38250,38250,0
|
|
20241213,154800,45305500,38250,38250,38250,38250,0
|
|
20241213,154700,45305500,38250,38250,38250,38250,0
|
|
20241213,154600,45305500,38250,38250,38250,38250,0
|
|
20241213,154500,45305500,38250,38250,38250,38250,0
|
|
20241213,154400,45305500,38250,38250,38250,38250,59
|
|
20241213,154300,45305500,38250,38250,38250,38250,0
|
|
20241213,154200,45305500,38250,38250,38250,38250,0
|
|
20241213,154100,45305500,38250,38250,38250,38250,0
|
|
20241213,154000,45305500,38250,38250,38250,38250,0
|
|
20241213,153900,45305500,38250,38250,38250,38250,0
|
|
20241213,153800,45305500,38250,38250,38250,38250,0
|
|
20241213,153700,45305500,38250,38250,38250,38250,0
|
|
20241213,153600,45305500,38250,38250,38250,38250,0
|
|
20241213,153500,45305500,38250,38250,38250,38250,0
|
|
20241213,153400,45305500,38250,38250,38250,38250,0
|
|
20241213,153300,45305500,38250,38250,38250,38250,0
|
|
20241213,153200,45305500,38250,38250,38250,38250,0
|
|
20241213,153100,45305500,38250,38250,38250,38250,0
|
|
20241213,153000,45305500,38250,38250,38250,38250,59
|
|
20241213,152900,43048750,38500,38500,38500,38500,0
|
|
20241213,152800,43048750,38500,38500,38500,38500,0
|
|
20241213,152700,43048750,38500,38500,38500,38500,0
|
|
20241213,152600,43048750,38500,38500,38500,38500,0
|
|
20241213,152500,43048750,38500,38500,38500,38500,0
|
|
20241213,152400,43048750,38500,38500,38500,38500,0
|
|
20241213,152300,43048750,38500,38500,38500,38500,0
|
|
20241213,152200,43048750,38500,38500,38500,38500,0
|
|
20241213,152100,43048750,38500,38500,38500,38500,0
|
|
20241213,152000,43048750,38500,38500,38500,38500,0
|
|
20241213,151900,43048750,38500,38500,38500,38500,0
|
|
20241213,151800,43048750,38500,38500,38500,38500,3
|
|
20241213,151700,42933250,38500,38250,38500,38250,15
|
|
20241213,151600,42358250,38250,38250,38250,38250,0
|
|
20241213,151500,42358250,38250,38250,38250,38250,0
|
|
20241213,151400,42358250,38250,38250,38250,38250,0
|
|
20241213,151300,42358250,38250,38250,38250,38250,0
|
|
20241213,151200,42358250,38250,38250,38250,38250,0
|
|
20241213,151100,42358250,38250,38250,38250,38250,0
|
|
20241213,151000,42358250,38250,38250,38250,38250,2
|
|
20241213,150900,42281750,38300,38300,38300,38300,0
|
|
20241213,150800,42281750,38300,38300,38300,38300,0
|
|
20241213,150700,42281750,38300,38300,38300,38300,0
|
|
20241213,150600,42281750,38300,38300,38300,38300,0
|
|
20241213,150500,42281750,38300,38300,38300,38300,0
|
|
20241213,150400,42281750,38300,38300,38300,38300,0
|
|
20241213,150300,42281750,38300,38300,38300,38300,1
|
|
20241213,150200,42243450,38300,38300,38300,38300,0
|
|
20241213,150100,42243450,38300,38300,38300,38300,0
|
|
20241213,150000,42243450,38300,38500,38500,38300,6
|
|
20241213,145900,42013450,38250,38250,38250,38250,0
|
|
20241213,145800,42013450,38250,38250,38250,38250,0
|
|
20241213,145700,42013450,38250,38250,38250,38250,0
|
|
20241213,145600,42013450,38250,38250,38250,38250,0
|
|
20241213,145500,42013450,38250,38250,38250,38250,0
|
|
20241213,145400,42013450,38250,38250,38250,38250,0
|
|
20241213,145300,42013450,38250,38250,38250,38250,0
|
|
20241213,145200,42013450,38250,38250,38250,38250,0
|
|
20241213,145100,42013450,38250,38250,38250,38250,0
|
|
20241213,145000,42013450,38250,38250,38250,38250,0
|
|
20241213,144900,42013450,38250,38250,38250,38250,0
|
|
20241213,144800,42013450,38250,38250,38250,38250,0
|
|
20241213,144700,42013450,38250,38250,38250,38250,0
|
|
20241213,144600,42013450,38250,38250,38250,38250,0
|
|
20241213,144500,42013450,38250,38250,38250,38250,0
|
|
20241213,144400,42013450,38250,38250,38250,38250,0
|
|
20241213,144300,42013450,38250,38250,38250,38250,0
|
|
20241213,144200,42013450,38250,38250,38250,38250,0
|
|
20241213,144100,42013450,38250,38250,38250,38250,0
|
|
20241213,144000,42013450,38250,38250,38250,38250,0
|
|
20241213,143900,42013450,38250,38250,38250,38250,0
|
|
20241213,143800,42013450,38250,38250,38250,38250,0
|
|
20241213,143700,42013450,38250,38250,38250,38250,0
|
|
20241213,143600,42013450,38250,38250,38250,38250,0
|
|
20241213,143500,42013450,38250,38250,38250,38250,0
|
|
20241213,143400,42013450,38250,38250,38250,38250,0
|
|
20241213,143300,42013450,38250,38250,38250,38250,0
|
|
20241213,143200,42013450,38250,38250,38250,38250,0
|
|
20241213,143100,42013450,38250,38250,38250,38250,0
|
|
20241213,143000,42013450,38250,38250,38250,38250,0
|
|
20241213,142900,42013450,38250,38250,38250,38250,0
|
|
20241213,142800,42013450,38250,38250,38250,38250,0
|
|
20241213,142700,42013450,38250,38250,38250,38250,0
|
|
20241213,142600,42013450,38250,38250,38250,38250,0
|
|
20241213,142500,42013450,38250,38250,38250,38250,0
|
|
20241213,142400,42013450,38250,38250,38250,38250,0
|
|
20241213,142300,42013450,38250,38250,38250,38250,23
|
|
20241213,142200,41133700,38400,38400,38400,38400,0
|
|
20241213,142100,41133700,38400,38400,38400,38400,0
|
|
20241213,142000,41133700,38400,38400,38400,38400,0
|
|
20241213,141900,41133700,38400,38400,38400,38400,0
|
|
20241213,141800,41133700,38400,38400,38400,38400,0
|
|
20241213,141700,41133700,38400,38400,38400,38400,0
|
|
20241213,141600,41133700,38400,38400,38400,38400,0
|
|
20241213,141500,41133700,38400,38400,38400,38400,0
|
|
20241213,141400,41133700,38400,38400,38400,38400,9
|
|
20241213,141300,40788100,38400,38400,38400,38400,0
|
|
20241213,141200,40788100,38400,38400,38400,38400,0
|
|
20241213,141100,40788100,38400,38400,38400,38400,0
|
|
20241213,141000,40788100,38400,38400,38400,38400,0
|
|
20241213,140900,40788100,38400,38400,38400,38400,0
|
|
20241213,140800,40788100,38400,38400,38400,38400,0
|
|
20241213,140700,40788100,38400,38400,38400,38400,0
|
|
20241213,140600,40788100,38400,38400,38400,38400,0
|
|
20241213,140500,40788100,38400,38400,38400,38400,0
|
|
20241213,140400,40788100,38400,38400,38400,38400,0
|
|
20241213,140300,40788100,38400,38400,38400,38400,0
|
|
20241213,140200,40788100,38400,38400,38400,38400,0
|
|
20241213,140100,40788100,38400,38400,38400,38400,0
|
|
20241213,140000,40788100,38400,38400,38400,38400,0
|
|
20241213,135900,40788100,38400,38400,38400,38400,0
|
|
20241213,135800,40788100,38400,38400,38400,38400,0
|
|
20241213,135700,40788100,38400,38400,38400,38400,0
|
|
20241213,135600,40788100,38400,38400,38400,38400,0
|
|
20241213,135500,40788100,38400,38400,38400,38400,11
|
|
20241213,135400,40365700,38200,38200,38200,38200,0
|
|
20241213,135300,40365700,38200,38200,38200,38200,0
|
|
20241213,135200,40365700,38200,38200,38200,38200,21
|
|
20241213,135100,39563500,38250,38250,38250,38250,0
|
|
20241213,135000,39563500,38250,38250,38250,38250,0
|
|
20241213,134900,39563500,38250,38250,38250,38250,3
|
|
20241213,134800,39448750,38350,38350,38350,38350,0
|
|
20241213,134700,39448750,38350,38350,38350,38350,0
|
|
20241213,134600,39448750,38350,38350,38350,38350,3
|
|
20241213,134500,39333700,38350,38350,38350,38350,0
|
|
20241213,134400,39333700,38350,38350,38350,38350,0
|
|
20241213,134300,39333700,38350,38350,38350,38350,0
|
|
20241213,134200,39333700,38350,38350,38350,38350,0
|
|
20241213,134100,39333700,38350,38350,38350,38350,0
|
|
20241213,134000,39333700,38350,38350,38350,38350,0
|
|
20241213,133900,39333700,38350,38350,38350,38350,0
|
|
20241213,133800,39333700,38350,38350,38350,38350,0
|
|
20241213,133700,39333700,38350,38350,38350,38350,0
|
|
20241213,133600,39333700,38350,38350,38350,38350,0
|
|
20241213,133500,39333700,38350,38350,38350,38350,0
|
|
20241213,133400,39333700,38350,38350,38350,38350,0
|
|
20241213,133300,39333700,38350,38350,38350,38350,0
|
|
20241213,133200,39333700,38350,38250,38350,38200,40
|
|
20241213,133100,37803600,38250,38250,38250,38250,0
|
|
20241213,133000,37803600,38250,38250,38250,38250,18
|
|
20241213,132900,37115100,38300,38300,38300,38300,1
|
|
20241213,132800,37076800,38250,38250,38250,38250,0
|
|
20241213,132700,37076800,38250,38250,38250,38250,0
|
|
20241213,132600,37076800,38250,38250,38250,38250,0
|
|
20241213,132500,37076800,38250,38250,38250,38250,0
|
|
20241213,132400,37076800,38250,38250,38250,38250,0
|
|
20241213,132300,37076800,38250,38250,38250,38250,0
|
|
20241213,132200,37076800,38250,38250,38250,38250,0
|
|
20241213,132100,37076800,38250,38250,38250,38250,0
|
|
20241213,132000,37076800,38250,38250,38250,38250,0
|
|
20241213,131900,37076800,38250,38250,38250,38250,0
|
|
20241213,131800,37076800,38250,38250,38250,38250,0
|
|
20241213,131700,37076800,38250,38250,38250,38250,15
|
|
20241213,131600,36503050,38300,38300,38300,38300,0
|
|
20241213,131500,36503050,38300,38300,38300,38300,0
|
|
20241213,131400,36503050,38300,38300,38300,38300,0
|
|
20241213,131300,36503050,38300,38300,38300,38300,0
|
|
20241213,131200,36503050,38300,38350,38350,38300,7
|
|
20241213,131100,36234900,38400,38400,38400,38400,0
|
|
20241213,131000,36234900,38400,38400,38400,38400,0
|
|
20241213,130900,36234900,38400,38400,38400,38400,0
|
|
20241213,130800,36234900,38400,38400,38400,38400,0
|
|
20241213,130700,36234900,38400,38450,38450,38400,6
|
|
20241213,130600,36004450,38500,38500,38500,38500,1
|
|
20241213,130500,35965950,38400,38400,38400,38400,0
|
|
20241213,130400,35965950,38400,38400,38400,38400,0
|
|
20241213,130300,35965950,38400,38400,38400,38400,0
|
|
20241213,130200,35965950,38400,38400,38400,38400,0
|
|
20241213,130100,35965950,38400,38400,38400,38400,0
|
|
20241213,130000,35965950,38400,38400,38400,38400,0
|
|
20241213,125900,35965950,38400,38400,38400,38400,0
|
|
20241213,125800,35965950,38400,38400,38400,38400,0
|
|
20241213,125700,35965950,38400,38400,38400,38400,0
|
|
20241213,125600,35965950,38400,38400,38400,38400,0
|
|
20241213,125500,35965950,38400,38400,38400,38400,0
|
|
20241213,125400,35965950,38400,38400,38400,38400,0
|
|
20241213,125300,35965950,38400,38400,38400,38400,0
|
|
20241213,125200,35965950,38400,38400,38400,38400,1
|
|
20241213,125100,35927550,38400,38400,38400,38400,0
|
|
20241213,125000,35927550,38400,38400,38400,38400,0
|
|
20241213,124900,35927550,38400,38400,38400,38400,0
|
|
20241213,124800,35927550,38400,38400,38400,38400,0
|
|
20241213,124700,35927550,38400,38400,38400,38400,10
|
|
20241213,124600,35543550,38250,38250,38250,38250,0
|
|
20241213,124500,35543550,38250,38250,38250,38250,0
|
|
20241213,124400,35543550,38250,38250,38250,38250,0
|
|
20241213,124300,35543550,38250,38450,38450,38250,558
|
|
20241213,124200,14124750,38500,38500,38500,38500,0
|
|
20241213,124100,14124750,38500,38500,38500,38500,0
|
|
20241213,124000,14124750,38500,38500,38500,38500,0
|
|
20241213,123900,14124750,38500,38500,38500,38500,0
|
|
20241213,123800,14124750,38500,38500,38500,38500,13
|
|
20241213,123700,13624250,38500,38500,38500,38500,13
|
|
20241213,123600,13123750,38450,38450,38450,38450,0
|
|
20241213,123500,13123750,38450,38450,38450,38450,0
|
|
20241213,123400,13123750,38450,38450,38450,38450,0
|
|
20241213,123300,13123750,38450,38450,38450,38450,0
|
|
20241213,123200,13123750,38450,38450,38450,38450,0
|
|
20241213,123100,13123750,38450,38450,38450,38450,0
|
|
20241213,123000,13123750,38450,38450,38450,38450,0
|
|
20241213,122900,13123750,38450,38450,38450,38450,0
|
|
20241213,122800,13123750,38450,38450,38450,38450,0
|
|
20241213,122700,13123750,38450,38450,38450,38450,0
|
|
20241213,122600,13123750,38450,38450,38450,38450,0
|
|
20241213,122500,13123750,38450,38450,38450,38450,0
|
|
20241213,122400,13123750,38450,38450,38450,38450,0
|
|
20241213,122300,13123750,38450,38450,38450,38450,0
|
|
20241213,122200,13123750,38450,38450,38450,38450,0
|
|
20241213,122100,13123750,38450,38450,38450,38450,0
|
|
20241213,122000,13123750,38450,38450,38450,38450,0
|
|
20241213,121900,13123750,38450,38450,38450,38450,0
|
|
20241213,121800,13123750,38450,38450,38450,38450,0
|
|
20241213,121700,13123750,38450,38450,38450,38450,0
|
|
20241213,121600,13123750,38450,38450,38450,38450,0
|
|
20241213,121500,13123750,38450,38450,38450,38450,0
|
|
20241213,121400,13123750,38450,38450,38450,38450,0
|
|
20241213,121300,13123750,38450,38450,38450,38450,0
|
|
20241213,121200,13123750,38450,38450,38450,38450,0
|
|
20241213,121100,13123750,38450,38450,38450,38450,0
|
|
20241213,121000,13123750,38450,38450,38450,38450,0
|
|
20241213,120900,13123750,38450,38450,38450,38450,0
|
|
20241213,120800,13123750,38450,38450,38450,38450,0
|
|
20241213,120700,13123750,38450,38450,38450,38450,0
|
|
20241213,120600,13123750,38450,38450,38450,38450,0
|
|
20241213,120500,13123750,38450,38450,38450,38450,0
|
|
20241213,120400,13123750,38450,38450,38450,38450,0
|
|
20241213,120300,13123750,38450,38450,38450,38450,22
|
|
20241213,120200,12277850,38550,38550,38550,38550,0
|
|
20241213,120100,12277850,38550,38550,38550,38550,0
|
|
20241213,120000,12277850,38550,38550,38550,38550,0
|
|
20241213,115900,12277850,38550,38550,38550,38550,0
|
|
20241213,115800,12277850,38550,38550,38550,38550,0
|
|
20241213,115700,12277850,38550,38550,38550,38550,0
|
|
20241213,115600,12277850,38550,38550,38550,38550,0
|
|
20241213,115500,12277850,38550,38550,38550,38550,0
|
|
20241213,115400,12277850,38550,38550,38550,38550,0
|
|
20241213,115300,12277850,38550,38550,38550,38550,0
|
|
20241213,115200,12277850,38550,38550,38550,38550,0
|
|
20241213,115100,12277850,38550,38550,38550,38550,0
|
|
20241213,115000,12277850,38550,38550,38550,38550,0
|
|
20241213,114900,12277850,38550,38550,38550,38550,0
|
|
20241213,114800,12277850,38550,38550,38550,38550,0
|
|
20241213,114700,12277850,38550,38550,38550,38550,0
|
|
20241213,114600,12277850,38550,38550,38550,38550,0
|
|
20241213,114500,12277850,38550,38550,38550,38550,0
|
|
20241213,114400,12277850,38550,38550,38550,38550,0
|
|
20241213,114300,12277850,38550,38550,38550,38550,0
|
|
20241213,114200,12277850,38550,38550,38550,38550,0
|
|
20241213,114100,12277850,38550,38550,38550,38550,0
|
|
20241213,114000,12277850,38550,38550,38550,38550,0
|
|
20241213,113900,12277850,38550,38550,38550,38550,0
|
|
20241213,113800,12277850,38550,38550,38550,38550,0
|
|
20241213,113700,12277850,38550,38550,38550,38550,0
|
|
20241213,113600,12277850,38550,38550,38550,38550,0
|
|
20241213,113500,12277850,38550,38550,38550,38550,0
|
|
20241213,113400,12277850,38550,38550,38550,38550,0
|
|
20241213,113300,12277850,38550,38550,38550,38550,0
|
|
20241213,113200,12277850,38550,38550,38550,38550,0
|
|
20241213,113100,12277850,38550,38550,38550,38550,0
|
|
20241213,113000,12277850,38550,38550,38550,38550,0
|
|
20241213,112900,12277850,38550,38550,38550,38550,0
|
|
20241213,112800,12277850,38550,38550,38550,38550,0
|
|
20241213,112700,12277850,38550,38550,38550,38550,0
|
|
20241213,112600,12277850,38550,38550,38550,38550,0
|
|
20241213,112500,12277850,38550,38550,38550,38550,0
|
|
20241213,112400,12277850,38550,38550,38550,38550,0
|
|
20241213,112300,12277850,38550,38550,38550,38550,0
|
|
20241213,112200,12277850,38550,38550,38550,38550,0
|
|
20241213,112100,12277850,38550,38550,38550,38550,0
|
|
20241213,112000,12277850,38550,38550,38550,38550,0
|
|
20241213,111900,12277850,38550,38550,38550,38550,0
|
|
20241213,111800,12277850,38550,38550,38550,38550,0
|
|
20241213,111700,12277850,38550,38550,38550,38550,0
|
|
20241213,111600,12277850,38550,38550,38550,38550,0
|
|
20241213,111500,12277850,38550,38550,38550,38550,0
|
|
20241213,111400,12277850,38550,38550,38550,38550,0
|
|
20241213,111300,12277850,38550,38550,38550,38550,0
|
|
20241213,111200,12277850,38550,38550,38550,38550,0
|
|
20241213,111100,12277850,38550,38550,38550,38550,0
|
|
20241213,111000,12277850,38550,38550,38550,38550,0
|
|
20241213,110900,12277850,38550,38550,38550,38550,0
|
|
20241213,110800,12277850,38550,38550,38550,38550,0
|
|
20241213,110700,12277850,38550,38550,38550,38550,0
|
|
20241213,110600,12277850,38550,38550,38550,38550,0
|
|
20241213,110500,12277850,38550,38550,38550,38550,0
|
|
20241213,110400,12277850,38550,38550,38550,38550,40
|
|
20241213,110300,10735850,38400,38400,38400,38400,0
|
|
20241213,110200,10735850,38400,38500,38500,38400,258
|
|
20241213,110100,806050,38450,38450,38450,38450,0
|
|
20241213,110000,806050,38450,38450,38450,38450,1
|
|
20241213,105900,767600,38500,38500,38500,38500,0
|
|
20241213,105800,767600,38500,38500,38500,38500,0
|
|
20241213,105700,767600,38500,38500,38500,38500,0
|
|
20241213,105600,767600,38500,38500,38500,38500,0
|
|
20241213,105500,767600,38500,38500,38500,38500,0
|
|
20241213,105400,767600,38500,38500,38500,38500,0
|
|
20241213,105300,767600,38500,38500,38500,38500,0
|
|
20241213,105200,767600,38500,38500,38500,38500,2
|
|
20241213,105100,690600,38550,38550,38550,38550,0
|
|
20241213,105000,690600,38550,38550,38550,38550,0
|
|
20241213,104900,690600,38550,38550,38550,38550,0
|
|
20241213,104800,690600,38550,38550,38550,38550,0
|
|
20241213,104700,690600,38550,38550,38550,38550,0
|
|
20241213,104600,690600,38550,38550,38550,38550,0
|
|
20241213,104500,690600,38550,38550,38550,38550,0
|
|
20241213,104400,690600,38550,38550,38550,38550,0
|
|
20241213,104300,690600,38550,38550,38550,38550,0
|
|
20241213,104200,690600,38550,38550,38550,38550,0
|
|
20241213,104100,690600,38550,38550,38550,38550,0
|
|
20241213,104000,690600,38550,38550,38550,38550,0
|
|
20241213,103900,690600,38550,38550,38550,38550,0
|
|
20241213,103800,690600,38550,38550,38550,38550,0
|
|
20241213,103700,690600,38550,38550,38550,38550,0
|
|
20241213,103600,690600,38550,38550,38550,38550,0
|
|
20241213,103500,690600,38550,38550,38550,38550,0
|
|
20241213,103400,690600,38550,38550,38550,38550,0
|
|
20241213,103300,690600,38550,38550,38550,38550,0
|
|
20241213,103200,690600,38550,38550,38550,38550,0
|
|
20241213,103100,690600,38550,38550,38550,38550,0
|
|
20241213,103000,690600,38550,38550,38550,38550,0
|
|
20241213,102900,690600,38550,38550,38550,38550,0
|
|
20241213,102800,690600,38550,38550,38550,38550,0
|
|
20241213,102700,690600,38550,38550,38550,38550,0
|
|
20241213,102600,690600,38550,38550,38550,38550,0
|
|
20241213,102500,690600,38550,38550,38550,38550,0
|
|
20241213,102400,690600,38550,38550,38550,38550,0
|
|
20241213,102300,690600,38550,38550,38550,38550,0
|
|
20241213,102200,690600,38550,38550,38550,38550,0
|
|
20241213,102100,690600,38550,38550,38550,38550,0
|
|
20241213,102000,690600,38550,38550,38550,38550,0
|
|
20241213,101900,690600,38550,38550,38550,38550,0
|
|
20241213,101800,690600,38550,38550,38550,38550,0
|
|
20241213,101700,690600,38550,38550,38550,38550,0
|
|
20241213,101600,690600,38550,38550,38550,38550,0
|
|
20241213,101500,690600,38550,38550,38550,38550,0
|
|
20241213,101400,690600,38550,38550,38550,38550,0
|
|
20241213,101300,690600,38550,38550,38550,38550,0
|
|
20241213,101200,690600,38550,38550,38550,38550,0
|
|
20241213,101100,690600,38550,38550,38550,38550,0
|
|
20241213,101000,690600,38550,38550,38550,38550,0
|
|
20241213,100900,690600,38550,38550,38550,38550,0
|
|
20241213,100800,690600,38550,38550,38550,38550,0
|
|
20241213,100700,690600,38550,38550,38550,38550,0
|
|
20241213,100600,690600,38550,38550,38550,38550,0
|
|
20241213,100500,690600,38550,38550,38550,38550,0
|
|
20241213,100400,690600,38550,38550,38550,38550,0
|
|
20241213,100300,690600,38550,38550,38550,38550,1
|
|
20241213,100200,652050,38550,38550,38550,38550,0
|
|
20241213,100100,652050,38550,38550,38550,38550,0
|
|
20241213,100000,652050,38550,38550,38550,38550,1
|
|
20241213,095900,613500,38350,38350,38350,38350,0
|
|
20241213,095800,613500,38350,38350,38350,38350,0
|
|
20241213,095700,613500,38350,38350,38350,38350,0
|
|
20241213,095600,613500,38350,38350,38350,38350,8
|
|
20241213,095500,306700,38750,38750,38750,38750,0
|
|
20241213,095400,306700,38750,38750,38750,38750,0
|
|
20241213,095300,306700,38750,38750,38750,38750,0
|
|
20241213,095200,306700,38750,38750,38750,38750,0
|
|
20241213,095100,306700,38750,38750,38750,38750,0
|
|
20241213,095000,306700,38750,38750,38750,38750,0
|
|
20241213,094900,306700,38750,38750,38750,38750,0
|
|
20241213,094800,306700,38750,38750,38750,38750,0
|
|
20241213,094700,306700,38750,38750,38750,38750,0
|
|
20241213,094600,306700,38750,38750,38750,38750,0
|
|
20241213,094500,306700,38750,38750,38750,38750,0
|
|
20241213,094400,306700,38750,38750,38750,38750,0
|
|
20241213,094300,306700,38750,38750,38750,38750,0
|
|
20241213,094200,306700,38750,38750,38750,38750,0
|
|
20241213,094100,306700,38750,38750,38750,38750,0
|
|
20241213,094000,306700,38750,38750,38750,38750,0
|
|
20241213,093900,306700,38750,38750,38750,38750,0
|
|
20241213,093800,306700,38750,38750,38750,38750,0
|
|
20241213,093700,306700,38750,38750,38750,38750,0
|
|
20241213,093600,306700,38750,38750,38750,38750,0
|
|
20241213,093500,306700,38750,38750,38750,38750,2
|
|
20241213,093400,229200,38200,38200,38200,38200,0
|
|
20241213,093300,229200,38200,38200,38200,38200,0
|
|
20241213,093200,229200,38200,38200,38200,38200,0
|
|
20241213,093100,229200,38200,38200,38200,38200,0
|
|
20241213,093000,229200,38200,38200,38200,38200,0
|
|
20241213,092900,229200,38200,38200,38200,38200,0
|
|
20241213,092800,229200,38200,38200,38200,38200,0
|
|
20241213,092700,229200,38200,38200,38200,38200,0
|
|
20241213,092600,229200,38200,38200,38200,38200,0
|
|
20241213,092500,229200,38200,38200,38200,38200,0
|
|
20241213,092400,229200,38200,38200,38200,38200,0
|
|
20241213,092300,229200,38200,38200,38200,38200,0
|
|
20241213,092200,229200,38200,38200,38200,38200,0
|
|
20241213,092100,229200,38200,38200,38200,38200,0
|
|
20241213,092000,229200,38200,38200,38200,38200,0
|
|
20241213,091900,229200,38200,38200,38200,38200,0
|
|
20241213,091800,229200,38200,38200,38200,38200,0
|
|
20241213,091700,229200,38200,38200,38200,38200,0
|
|
20241213,091600,229200,38200,38200,38200,38200,0
|
|
20241213,091500,229200,38200,38200,38200,38200,0
|
|
20241213,091400,229200,38200,38200,38200,38200,0
|
|
20241213,091300,229200,38200,38200,38200,38200,0
|
|
20241213,091200,229200,38200,38200,38200,38200,0
|
|
20241213,091100,229200,38200,38200,38200,38200,0
|
|
20241213,091000,229200,38200,38200,38200,38200,0
|
|
20241213,090900,229200,38200,38200,38200,38200,0
|
|
20241213,090800,229200,38200,38200,38200,38200,0
|
|
20241213,090700,229200,38200,38200,38200,38200,0
|
|
20241213,090600,229200,38200,38200,38200,38200,0
|
|
20241213,090500,229200,38200,38200,38200,38200,0
|
|
20241213,090400,229200,38200,38200,38200,38200,0
|
|
20241213,090300,229200,38200,38200,38200,38200,0
|
|
20241213,090200,229200,38200,38200,38200,38200,0
|
|
20241213,090100,229200,38200,38200,38200,38200,6
|
|
20241213,090000,0,38550,38550,38550,38550,0
|