587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184400,21896350,38800,38800,38800,38800,50
|
|
20241219,184300,21896350,38800,38800,38800,38800,0
|
|
20241219,184200,21896350,38800,38800,38800,38800,0
|
|
20241219,184100,21896350,38800,38800,38800,38800,0
|
|
20241219,184000,21896350,38800,38800,38800,38800,0
|
|
20241219,183900,21896350,38800,38800,38800,38800,0
|
|
20241219,183800,21896350,38800,38800,38800,38800,0
|
|
20241219,183700,21896350,38800,38800,38800,38800,0
|
|
20241219,183600,21896350,38800,38800,38800,38800,0
|
|
20241219,183500,21896350,38800,38800,38800,38800,0
|
|
20241219,183400,21896350,38800,38800,38800,38800,0
|
|
20241219,183300,21896350,38800,38800,38800,38800,0
|
|
20241219,183200,21896350,38800,38800,38800,38800,0
|
|
20241219,183100,21896350,38800,38800,38800,38800,0
|
|
20241219,183000,21896350,38800,38800,38800,38800,0
|
|
20241219,182900,21896350,38800,38800,38800,38800,0
|
|
20241219,182800,21896350,38800,38800,38800,38800,0
|
|
20241219,182700,21896350,38800,38800,38800,38800,0
|
|
20241219,182600,21896350,38800,38800,38800,38800,0
|
|
20241219,182500,21896350,38800,38800,38800,38800,0
|
|
20241219,182400,21896350,38800,38800,38800,38800,0
|
|
20241219,182300,21896350,38800,38800,38800,38800,0
|
|
20241219,182200,21896350,38800,38800,38800,38800,0
|
|
20241219,182100,21896350,38800,38800,38800,38800,0
|
|
20241219,182000,21896350,38800,38800,38800,38800,0
|
|
20241219,181900,21896350,38800,38800,38800,38800,0
|
|
20241219,181800,21896350,38800,38800,38800,38800,0
|
|
20241219,181700,21896350,38800,38800,38800,38800,0
|
|
20241219,181600,21896350,38800,38800,38800,38800,0
|
|
20241219,181500,21896350,38800,38800,38800,38800,0
|
|
20241219,181400,21896350,38800,38800,38800,38800,50
|
|
20241219,181300,21896350,38800,38800,38800,38800,0
|
|
20241219,181200,21896350,38800,38800,38800,38800,0
|
|
20241219,181100,21896350,38800,38800,38800,38800,0
|
|
20241219,181000,21896350,38800,38800,38800,38800,0
|
|
20241219,180900,21896350,38800,38800,38800,38800,0
|
|
20241219,180800,21896350,38800,38800,38800,38800,0
|
|
20241219,180700,21896350,38800,38800,38800,38800,0
|
|
20241219,180600,21896350,38800,38800,38800,38800,0
|
|
20241219,180500,21896350,38800,38800,38800,38800,0
|
|
20241219,180400,21896350,38800,38800,38800,38800,0
|
|
20241219,180300,21896350,38800,38800,38800,38800,0
|
|
20241219,180200,21896350,38800,38800,38800,38800,0
|
|
20241219,180100,21896350,38800,38800,38800,38800,0
|
|
20241219,180000,21896350,38800,38800,38800,38800,0
|
|
20241219,175900,21896350,38800,38800,38800,38800,0
|
|
20241219,175800,21896350,38800,38800,38800,38800,0
|
|
20241219,175700,21896350,38800,38800,38800,38800,0
|
|
20241219,175600,21896350,38800,38800,38800,38800,0
|
|
20241219,175500,21896350,38800,38800,38800,38800,0
|
|
20241219,175400,21896350,38800,38800,38800,38800,0
|
|
20241219,175300,21896350,38800,38800,38800,38800,0
|
|
20241219,175200,21896350,38800,38800,38800,38800,0
|
|
20241219,175100,21896350,38800,38800,38800,38800,0
|
|
20241219,175000,21896350,38800,38800,38800,38800,0
|
|
20241219,174900,21896350,38800,38800,38800,38800,0
|
|
20241219,174800,21896350,38800,38800,38800,38800,0
|
|
20241219,174700,21896350,38800,38800,38800,38800,0
|
|
20241219,174600,21896350,38800,38800,38800,38800,0
|
|
20241219,174500,21896350,38800,38800,38800,38800,0
|
|
20241219,174400,21896350,38800,38800,38800,38800,50
|
|
20241219,174300,21896350,38800,38800,38800,38800,0
|
|
20241219,174200,21896350,38800,38800,38800,38800,0
|
|
20241219,174100,21896350,38800,38800,38800,38800,0
|
|
20241219,174000,21896350,38800,38800,38800,38800,0
|
|
20241219,173900,21896350,38800,38800,38800,38800,0
|
|
20241219,173800,21896350,38800,38800,38800,38800,0
|
|
20241219,173700,21896350,38800,38800,38800,38800,0
|
|
20241219,173600,21896350,38800,38800,38800,38800,0
|
|
20241219,173500,21896350,38800,38800,38800,38800,0
|
|
20241219,173400,21896350,38800,38800,38800,38800,0
|
|
20241219,173300,21896350,38800,38800,38800,38800,0
|
|
20241219,173200,21896350,38800,38800,38800,38800,0
|
|
20241219,173100,21896350,38800,38800,38800,38800,0
|
|
20241219,173000,21896350,38800,38800,38800,38800,0
|
|
20241219,172900,21896350,38800,38800,38800,38800,0
|
|
20241219,172800,21896350,38800,38800,38800,38800,0
|
|
20241219,172700,21896350,38800,38800,38800,38800,0
|
|
20241219,172600,21896350,38800,38800,38800,38800,0
|
|
20241219,172500,21896350,38800,38800,38800,38800,0
|
|
20241219,172400,21896350,38800,38800,38800,38800,0
|
|
20241219,172300,21896350,38800,38800,38800,38800,0
|
|
20241219,172200,21896350,38800,38800,38800,38800,0
|
|
20241219,172100,21896350,38800,38800,38800,38800,0
|
|
20241219,172000,21896350,38800,38800,38800,38800,0
|
|
20241219,171900,21896350,38800,38800,38800,38800,0
|
|
20241219,171800,21896350,38800,38800,38800,38800,0
|
|
20241219,171700,21896350,38800,38800,38800,38800,0
|
|
20241219,171600,21896350,38800,38800,38800,38800,0
|
|
20241219,171500,21896350,38800,38800,38800,38800,0
|
|
20241219,171400,21896350,38800,38800,38800,38800,50
|
|
20241219,171300,21896350,38800,38800,38800,38800,0
|
|
20241219,171200,21896350,38800,38800,38800,38800,0
|
|
20241219,171100,21896350,38800,38800,38800,38800,0
|
|
20241219,171000,21896350,38800,38800,38800,38800,0
|
|
20241219,170900,21896350,38800,38800,38800,38800,0
|
|
20241219,170800,21896350,38800,38800,38800,38800,0
|
|
20241219,170700,21896350,38800,38800,38800,38800,0
|
|
20241219,170600,21896350,38800,38800,38800,38800,0
|
|
20241219,170500,21896350,38800,38800,38800,38800,0
|
|
20241219,170400,21896350,38800,38800,38800,38800,0
|
|
20241219,170300,21896350,38800,38800,38800,38800,0
|
|
20241219,170200,21896350,38800,38800,38800,38800,0
|
|
20241219,170100,21896350,38800,38800,38800,38800,0
|
|
20241219,170000,21896350,38800,38800,38800,38800,0
|
|
20241219,165900,21896350,38800,38800,38800,38800,0
|
|
20241219,165800,21896350,38800,38800,38800,38800,0
|
|
20241219,165700,21896350,38800,38800,38800,38800,0
|
|
20241219,165600,21896350,38800,38800,38800,38800,0
|
|
20241219,165500,21896350,38800,38800,38800,38800,0
|
|
20241219,165400,21896350,38800,38800,38800,38800,0
|
|
20241219,165300,21896350,38800,38800,38800,38800,0
|
|
20241219,165200,21896350,38800,38800,38800,38800,0
|
|
20241219,165100,21896350,38800,38800,38800,38800,0
|
|
20241219,165000,21896350,38800,38800,38800,38800,0
|
|
20241219,164900,21896350,38800,38800,38800,38800,0
|
|
20241219,164800,21896350,38800,38800,38800,38800,0
|
|
20241219,164700,21896350,38800,38800,38800,38800,0
|
|
20241219,164600,21896350,38800,38800,38800,38800,0
|
|
20241219,164500,21896350,38800,38800,38800,38800,0
|
|
20241219,164400,21896350,38800,38800,38800,38800,50
|
|
20241219,164300,21896350,38800,38800,38800,38800,0
|
|
20241219,164200,21896350,38800,38800,38800,38800,0
|
|
20241219,164100,21896350,38800,38800,38800,38800,0
|
|
20241219,164000,21896350,38800,38800,38800,38800,0
|
|
20241219,163900,21896350,38800,38800,38800,38800,0
|
|
20241219,163800,21896350,38800,38800,38800,38800,0
|
|
20241219,163700,21896350,38800,38800,38800,38800,0
|
|
20241219,163600,21896350,38800,38800,38800,38800,0
|
|
20241219,163500,21896350,38800,38800,38800,38800,0
|
|
20241219,163400,21896350,38800,38800,38800,38800,0
|
|
20241219,163300,21896350,38800,38800,38800,38800,0
|
|
20241219,163200,21896350,38800,38800,38800,38800,0
|
|
20241219,163100,21896350,38800,38800,38800,38800,0
|
|
20241219,163000,21896350,38800,38800,38800,38800,0
|
|
20241219,162900,21896350,38800,38800,38800,38800,0
|
|
20241219,162800,21896350,38800,38800,38800,38800,0
|
|
20241219,162700,21896350,38800,38800,38800,38800,0
|
|
20241219,162600,21896350,38800,38800,38800,38800,0
|
|
20241219,162500,21896350,38800,38800,38800,38800,0
|
|
20241219,162400,21896350,38800,38800,38800,38800,0
|
|
20241219,162300,21896350,38800,38800,38800,38800,0
|
|
20241219,162200,21896350,38800,38800,38800,38800,0
|
|
20241219,162100,21896350,38800,38800,38800,38800,0
|
|
20241219,162000,21896350,38800,38800,38800,38800,0
|
|
20241219,161900,21896350,38800,38800,38800,38800,0
|
|
20241219,161800,21896350,38800,38800,38800,38800,0
|
|
20241219,161700,21896350,38800,38800,38800,38800,0
|
|
20241219,161600,21896350,38800,38800,38800,38800,0
|
|
20241219,161500,21896350,38800,38800,38800,38800,0
|
|
20241219,161400,21896350,38800,38800,38800,38800,50
|
|
20241219,161300,21896350,38800,38800,38800,38800,0
|
|
20241219,161200,21896350,38800,38800,38800,38800,0
|
|
20241219,161100,21896350,38800,38800,38800,38800,0
|
|
20241219,161000,21896350,38800,38800,38800,38800,0
|
|
20241219,160900,21896350,38800,38800,38800,38800,0
|
|
20241219,160800,21896350,38800,38800,38800,38800,0
|
|
20241219,160700,21896350,38800,38800,38800,38800,0
|
|
20241219,160600,21896350,38800,38800,38800,38800,0
|
|
20241219,160500,21896350,38800,38800,38800,38800,0
|
|
20241219,160400,21896350,38800,38800,38800,38800,0
|
|
20241219,160300,21896350,38800,38800,38800,38800,0
|
|
20241219,160200,21896350,38800,38800,38800,38800,0
|
|
20241219,160100,21896350,38800,38800,38800,38800,0
|
|
20241219,160000,21896350,38800,38800,38800,38800,0
|
|
20241219,155900,21896350,38800,38800,38800,38800,0
|
|
20241219,155800,21896350,38800,38800,38800,38800,0
|
|
20241219,155700,21896350,38800,38800,38800,38800,0
|
|
20241219,155600,21896350,38800,38800,38800,38800,0
|
|
20241219,155500,21896350,38800,38800,38800,38800,0
|
|
20241219,155400,21896350,38800,38800,38800,38800,0
|
|
20241219,155300,21896350,38800,38800,38800,38800,0
|
|
20241219,155200,21896350,38800,38800,38800,38800,0
|
|
20241219,155100,21896350,38800,38800,38800,38800,0
|
|
20241219,155000,21896350,38800,38800,38800,38800,0
|
|
20241219,154900,21896350,38800,38800,38800,38800,0
|
|
20241219,154800,21896350,38800,38800,38800,38800,0
|
|
20241219,154700,21896350,38800,38800,38800,38800,0
|
|
20241219,154600,21896350,38800,38800,38800,38800,0
|
|
20241219,154500,21896350,38800,38800,38800,38800,0
|
|
20241219,154400,21896350,38800,38800,38800,38800,50
|
|
20241219,154300,21896350,38800,38800,38800,38800,0
|
|
20241219,154200,21896350,38800,38800,38800,38800,0
|
|
20241219,154100,21896350,38800,38800,38800,38800,0
|
|
20241219,154000,21896350,38800,38800,38800,38800,0
|
|
20241219,153900,21896350,38800,38800,38800,38800,0
|
|
20241219,153800,21896350,38800,38800,38800,38800,0
|
|
20241219,153700,21896350,38800,38800,38800,38800,0
|
|
20241219,153600,21896350,38800,38800,38800,38800,0
|
|
20241219,153500,21896350,38800,38800,38800,38800,0
|
|
20241219,153400,21896350,38800,38800,38800,38800,0
|
|
20241219,153300,21896350,38800,38800,38800,38800,0
|
|
20241219,153200,21896350,38800,38800,38800,38800,0
|
|
20241219,153100,21896350,38800,38800,38800,38800,0
|
|
20241219,153000,21896350,38800,38800,38800,38800,50
|
|
20241219,152900,19956350,38500,38500,38500,38500,0
|
|
20241219,152800,19956350,38500,38500,38500,38500,0
|
|
20241219,152700,19956350,38500,38500,38500,38500,0
|
|
20241219,152600,19956350,38500,38500,38500,38500,0
|
|
20241219,152500,19956350,38500,38500,38500,38500,0
|
|
20241219,152400,19956350,38500,38500,38500,38500,0
|
|
20241219,152300,19956350,38500,38500,38500,38500,0
|
|
20241219,152200,19956350,38500,38500,38500,38500,0
|
|
20241219,152100,19956350,38500,38500,38500,38500,0
|
|
20241219,152000,19956350,38500,38500,38500,38500,0
|
|
20241219,151900,19956350,38500,39000,39200,38500,126
|
|
20241219,151800,15037700,38950,38950,38950,38950,6
|
|
20241219,151700,14804000,38950,38950,38950,38950,9
|
|
20241219,151600,14453450,38900,38500,38900,38500,8
|
|
20241219,151500,14145050,38500,38500,38500,38500,0
|
|
20241219,151400,14145050,38500,38500,38500,38500,2
|
|
20241219,151300,14068050,38500,38500,38500,38500,0
|
|
20241219,151200,14068050,38500,38500,38500,38500,0
|
|
20241219,151100,14068050,38500,38500,38500,38500,0
|
|
20241219,151000,14068050,38500,38900,38900,38500,5
|
|
20241219,150900,13875150,38500,38500,38500,38500,2
|
|
20241219,150800,13798150,38500,38500,38500,38500,3
|
|
20241219,150700,13682650,38550,38550,38550,38550,0
|
|
20241219,150600,13682650,38550,38550,38550,38550,0
|
|
20241219,150500,13682650,38550,38550,38550,38550,0
|
|
20241219,150400,13682650,38550,38550,38550,38550,0
|
|
20241219,150300,13682650,38550,38550,38550,38550,0
|
|
20241219,150200,13682650,38550,38550,38550,38550,0
|
|
20241219,150100,13682650,38550,38550,38550,38550,0
|
|
20241219,150000,13682650,38550,38550,38550,38550,1
|
|
20241219,145900,13644100,38500,39050,39050,38500,158
|
|
20241219,145800,7483750,39050,39050,39050,39050,1
|
|
20241219,145700,7444700,39050,39050,39050,39050,0
|
|
20241219,145600,7444700,39050,39050,39050,39050,0
|
|
20241219,145500,7444700,39050,39050,39050,39050,55
|
|
20241219,145400,5296950,39050,39050,39050,39050,5
|
|
20241219,145300,5101700,38600,38600,38600,38600,0
|
|
20241219,145200,5101700,38600,38600,38600,38600,0
|
|
20241219,145100,5101700,38600,38600,38600,38600,0
|
|
20241219,145000,5101700,38600,38600,38600,38600,0
|
|
20241219,144900,5101700,38600,38600,38600,38600,0
|
|
20241219,144800,5101700,38600,38600,38600,38600,0
|
|
20241219,144700,5101700,38600,38600,38600,38600,5
|
|
20241219,144600,4908700,39000,39000,39000,39000,0
|
|
20241219,144500,4908700,39000,39000,39000,39000,0
|
|
20241219,144400,4908700,39000,39000,39000,39000,0
|
|
20241219,144300,4908700,39000,39000,39000,39000,0
|
|
20241219,144200,4908700,39000,39000,39000,39000,0
|
|
20241219,144100,4908700,39000,39000,39000,39000,0
|
|
20241219,144000,4908700,39000,39000,39000,39000,0
|
|
20241219,143900,4908700,39000,39000,39000,39000,0
|
|
20241219,143800,4908700,39000,39000,39000,39000,0
|
|
20241219,143700,4908700,39000,39000,39000,39000,0
|
|
20241219,143600,4908700,39000,39000,39000,39000,0
|
|
20241219,143500,4908700,39000,39000,39000,39000,0
|
|
20241219,143400,4908700,39000,39000,39000,39000,0
|
|
20241219,143300,4908700,39000,39000,39000,39000,0
|
|
20241219,143200,4908700,39000,39000,39000,39000,0
|
|
20241219,143100,4908700,39000,39000,39000,39000,0
|
|
20241219,143000,4908700,39000,39000,39000,39000,3
|
|
20241219,142900,4791700,38900,38900,38900,38900,0
|
|
20241219,142800,4791700,38900,38900,38900,38900,0
|
|
20241219,142700,4791700,38900,38900,38900,38900,0
|
|
20241219,142600,4791700,38900,38900,38900,38900,0
|
|
20241219,142500,4791700,38900,38900,38900,38900,0
|
|
20241219,142400,4791700,38900,38900,38900,38900,0
|
|
20241219,142300,4791700,38900,38900,38900,38900,0
|
|
20241219,142200,4791700,38900,38900,38900,38900,1
|
|
20241219,142100,4752800,39000,39000,39000,39000,8
|
|
20241219,142000,4440800,39000,39000,39000,39000,0
|
|
20241219,141900,4440800,39000,39000,39000,39000,0
|
|
20241219,141800,4440800,39000,39000,39000,39000,4
|
|
20241219,141700,4284800,39050,39050,39050,39050,0
|
|
20241219,141600,4284800,39050,39050,39050,39050,0
|
|
20241219,141500,4284800,39050,39050,39050,39050,1
|
|
20241219,141400,4245750,39000,39000,39000,39000,0
|
|
20241219,141300,4245750,39000,39000,39000,39000,0
|
|
20241219,141200,4245750,39000,39000,39000,39000,0
|
|
20241219,141100,4245750,39000,39000,39000,39000,0
|
|
20241219,141000,4245750,39000,39000,39000,39000,0
|
|
20241219,140900,4245750,39000,39000,39000,39000,0
|
|
20241219,140800,4245750,39000,39000,39000,39000,0
|
|
20241219,140700,4245750,39000,39000,39000,39000,0
|
|
20241219,140600,4245750,39000,39000,39000,39000,0
|
|
20241219,140500,4245750,39000,39000,39000,39000,0
|
|
20241219,140400,4245750,39000,39000,39000,39000,0
|
|
20241219,140300,4245750,39000,39000,39000,39000,0
|
|
20241219,140200,4245750,39000,39000,39000,39000,0
|
|
20241219,140100,4245750,39000,39000,39000,39000,0
|
|
20241219,140000,4245750,39000,39000,39000,39000,0
|
|
20241219,135900,4245750,39000,39000,39000,39000,0
|
|
20241219,135800,4245750,39000,39000,39000,39000,0
|
|
20241219,135700,4245750,39000,39000,39000,39000,0
|
|
20241219,135600,4245750,39000,39000,39000,39000,0
|
|
20241219,135500,4245750,39000,39000,39000,39000,0
|
|
20241219,135400,4245750,39000,39000,39000,39000,0
|
|
20241219,135300,4245750,39000,39000,39000,39000,0
|
|
20241219,135200,4245750,39000,39000,39000,39000,0
|
|
20241219,135100,4245750,39000,39000,39000,39000,0
|
|
20241219,135000,4245750,39000,39000,39000,39000,0
|
|
20241219,134900,4245750,39000,39000,39000,39000,0
|
|
20241219,134800,4245750,39000,39000,39000,39000,0
|
|
20241219,134700,4245750,39000,39000,39000,39000,0
|
|
20241219,134600,4245750,39000,39000,39000,39000,0
|
|
20241219,134500,4245750,39000,39000,39000,39000,0
|
|
20241219,134400,4245750,39000,39000,39000,39000,0
|
|
20241219,134300,4245750,39000,39000,39000,39000,0
|
|
20241219,134200,4245750,39000,39000,39000,39000,0
|
|
20241219,134100,4245750,39000,39000,39000,39000,0
|
|
20241219,134000,4245750,39000,39000,39000,39000,0
|
|
20241219,133900,4245750,39000,39000,39000,39000,0
|
|
20241219,133800,4245750,39000,39000,39000,39000,0
|
|
20241219,133700,4245750,39000,39000,39000,39000,0
|
|
20241219,133600,4245750,39000,39000,39000,39000,0
|
|
20241219,133500,4245750,39000,39000,39000,39000,0
|
|
20241219,133400,4245750,39000,39000,39000,39000,0
|
|
20241219,133300,4245750,39000,39000,39000,39000,0
|
|
20241219,133200,4245750,39000,39000,39000,39000,0
|
|
20241219,133100,4245750,39000,39000,39000,39000,0
|
|
20241219,133000,4245750,39000,39000,39000,39000,0
|
|
20241219,132900,4245750,39000,39000,39000,39000,0
|
|
20241219,132800,4245750,39000,39000,39000,39000,0
|
|
20241219,132700,4245750,39000,39000,39000,39000,0
|
|
20241219,132600,4245750,39000,39000,39000,39000,3
|
|
20241219,132500,4128750,39000,39000,39000,39000,0
|
|
20241219,132400,4128750,39000,39000,39000,39000,0
|
|
20241219,132300,4128750,39000,39000,39000,39000,0
|
|
20241219,132200,4128750,39000,39000,39000,39000,0
|
|
20241219,132100,4128750,39000,39000,39000,39000,0
|
|
20241219,132000,4128750,39000,39000,39000,39000,5
|
|
20241219,131900,3933750,39000,39000,39000,39000,10
|
|
20241219,131800,3543750,39000,39000,39000,39000,0
|
|
20241219,131700,3543750,39000,39000,39000,39000,0
|
|
20241219,131600,3543750,39000,39000,39000,39000,0
|
|
20241219,131500,3543750,39000,39000,39000,39000,0
|
|
20241219,131400,3543750,39000,39000,39000,39000,0
|
|
20241219,131300,3543750,39000,39000,39000,39000,0
|
|
20241219,131200,3543750,39000,39000,39000,39000,0
|
|
20241219,131100,3543750,39000,39000,39000,39000,0
|
|
20241219,131000,3543750,39000,39000,39000,39000,0
|
|
20241219,130900,3543750,39000,39000,39000,39000,0
|
|
20241219,130800,3543750,39000,39000,39000,39000,0
|
|
20241219,130700,3543750,39000,39000,39000,39000,0
|
|
20241219,130600,3543750,39000,39000,39000,39000,0
|
|
20241219,130500,3543750,39000,39000,39000,39000,0
|
|
20241219,130400,3543750,39000,39000,39000,39000,0
|
|
20241219,130300,3543750,39000,39000,39000,39000,0
|
|
20241219,130200,3543750,39000,39000,39000,39000,0
|
|
20241219,130100,3543750,39000,39000,39000,39000,0
|
|
20241219,130000,3543750,39000,39000,39000,39000,0
|
|
20241219,125900,3543750,39000,39000,39000,39000,0
|
|
20241219,125800,3543750,39000,39000,39000,39000,0
|
|
20241219,125700,3543750,39000,39000,39000,39000,0
|
|
20241219,125600,3543750,39000,39000,39000,39000,0
|
|
20241219,125500,3543750,39000,39000,39000,39000,0
|
|
20241219,125400,3543750,39000,39000,39000,39000,0
|
|
20241219,125300,3543750,39000,39000,39000,39000,0
|
|
20241219,125200,3543750,39000,39000,39000,39000,0
|
|
20241219,125100,3543750,39000,39000,39000,39000,0
|
|
20241219,125000,3543750,39000,39000,39000,39000,0
|
|
20241219,124900,3543750,39000,39000,39000,39000,0
|
|
20241219,124800,3543750,39000,39000,39000,39000,0
|
|
20241219,124700,3543750,39000,39000,39000,39000,0
|
|
20241219,124600,3543750,39000,39000,39000,39000,0
|
|
20241219,124500,3543750,39000,39000,39000,39000,0
|
|
20241219,124400,3543750,39000,39000,39000,39000,0
|
|
20241219,124300,3543750,39000,39000,39000,39000,0
|
|
20241219,124200,3543750,39000,39000,39000,39000,0
|
|
20241219,124100,3543750,39000,39000,39000,39000,0
|
|
20241219,124000,3543750,39000,39000,39000,39000,0
|
|
20241219,123900,3543750,39000,39000,39000,39000,0
|
|
20241219,123800,3543750,39000,39000,39000,39000,0
|
|
20241219,123700,3543750,39000,39000,39000,39000,0
|
|
20241219,123600,3543750,39000,39000,39000,39000,0
|
|
20241219,123500,3543750,39000,39000,39000,39000,0
|
|
20241219,123400,3543750,39000,39000,39000,39000,0
|
|
20241219,123300,3543750,39000,39000,39000,39000,0
|
|
20241219,123200,3543750,39000,39000,39000,39000,0
|
|
20241219,123100,3543750,39000,39000,39000,39000,0
|
|
20241219,123000,3543750,39000,39000,39000,39000,0
|
|
20241219,122900,3543750,39000,39000,39000,39000,0
|
|
20241219,122800,3543750,39000,39000,39000,39000,0
|
|
20241219,122700,3543750,39000,39000,39000,39000,0
|
|
20241219,122600,3543750,39000,39000,39000,39000,0
|
|
20241219,122500,3543750,39000,39000,39000,39000,0
|
|
20241219,122400,3543750,39000,39000,39000,39000,0
|
|
20241219,122300,3543750,39000,39000,39000,39000,0
|
|
20241219,122200,3543750,39000,39000,39000,39000,15
|
|
20241219,122100,2958750,39100,39100,39100,39100,0
|
|
20241219,122000,2958750,39100,39100,39100,39100,0
|
|
20241219,121900,2958750,39100,39100,39100,39100,0
|
|
20241219,121800,2958750,39100,39100,39100,39100,0
|
|
20241219,121700,2958750,39100,39100,39100,39100,0
|
|
20241219,121600,2958750,39100,39100,39100,39100,0
|
|
20241219,121500,2958750,39100,39100,39100,39100,0
|
|
20241219,121400,2958750,39100,39100,39100,39100,0
|
|
20241219,121300,2958750,39100,39100,39100,39100,0
|
|
20241219,121200,2958750,39100,39100,39100,39100,0
|
|
20241219,121100,2958750,39100,39100,39100,39100,0
|
|
20241219,121000,2958750,39100,39100,39100,39100,0
|
|
20241219,120900,2958750,39100,39100,39100,39100,0
|
|
20241219,120800,2958750,39100,39100,39100,39100,0
|
|
20241219,120700,2958750,39100,39100,39100,39100,0
|
|
20241219,120600,2958750,39100,39100,39100,39100,0
|
|
20241219,120500,2958750,39100,39100,39100,39100,0
|
|
20241219,120400,2958750,39100,39100,39100,39100,0
|
|
20241219,120300,2958750,39100,39100,39100,39100,0
|
|
20241219,120200,2958750,39100,39100,39100,39100,0
|
|
20241219,120100,2958750,39100,39100,39100,39100,0
|
|
20241219,120000,2958750,39100,39100,39100,39100,0
|
|
20241219,115900,2958750,39100,39100,39100,39100,0
|
|
20241219,115800,2958750,39100,39100,39100,39100,0
|
|
20241219,115700,2958750,39100,39100,39100,39100,0
|
|
20241219,115600,2958750,39100,39100,39100,39100,0
|
|
20241219,115500,2958750,39100,39100,39100,39100,0
|
|
20241219,115400,2958750,39100,39100,39100,39100,0
|
|
20241219,115300,2958750,39100,39100,39100,39100,0
|
|
20241219,115200,2958750,39100,39100,39100,39100,0
|
|
20241219,115100,2958750,39100,39100,39100,39100,0
|
|
20241219,115000,2958750,39100,39100,39100,39100,0
|
|
20241219,114900,2958750,39100,39100,39100,39100,10
|
|
20241219,114800,2567750,39000,39000,39000,39000,0
|
|
20241219,114700,2567750,39000,39000,39000,39000,0
|
|
20241219,114600,2567750,39000,39000,39000,39000,1
|
|
20241219,114500,2528750,39000,39000,39000,39000,3
|
|
20241219,114400,2411750,39000,39000,39000,39000,0
|
|
20241219,114300,2411750,39000,39000,39000,39000,0
|
|
20241219,114200,2411750,39000,39000,39000,39000,0
|
|
20241219,114100,2411750,39000,39000,39000,39000,0
|
|
20241219,114000,2411750,39000,39000,39000,39000,0
|
|
20241219,113900,2411750,39000,39000,39000,39000,0
|
|
20241219,113800,2411750,39000,39000,39000,39000,0
|
|
20241219,113700,2411750,39000,39000,39000,39000,0
|
|
20241219,113600,2411750,39000,39000,39000,39000,0
|
|
20241219,113500,2411750,39000,39000,39000,39000,0
|
|
20241219,113400,2411750,39000,39000,39000,39000,0
|
|
20241219,113300,2411750,39000,39000,39000,39000,0
|
|
20241219,113200,2411750,39000,39000,39000,39000,0
|
|
20241219,113100,2411750,39000,39000,39000,39000,0
|
|
20241219,113000,2411750,39000,39000,39000,39000,0
|
|
20241219,112900,2411750,39000,39000,39000,39000,13
|
|
20241219,112800,1904750,39000,39000,39000,39000,0
|
|
20241219,112700,1904750,39000,39000,39000,39000,0
|
|
20241219,112600,1904750,39000,39000,39000,39000,0
|
|
20241219,112500,1904750,39000,39000,39000,39000,0
|
|
20241219,112400,1904750,39000,39000,39000,39000,0
|
|
20241219,112300,1904750,39000,39000,39000,39000,0
|
|
20241219,112200,1904750,39000,39000,39000,39000,0
|
|
20241219,112100,1904750,39000,39000,39000,39000,0
|
|
20241219,112000,1904750,39000,39000,39000,39000,0
|
|
20241219,111900,1904750,39000,39000,39000,39000,0
|
|
20241219,111800,1904750,39000,39000,39000,39000,0
|
|
20241219,111700,1904750,39000,39000,39000,39000,0
|
|
20241219,111600,1904750,39000,39000,39000,39000,0
|
|
20241219,111500,1904750,39000,39000,39000,39000,0
|
|
20241219,111400,1904750,39000,39000,39000,39000,0
|
|
20241219,111300,1904750,39000,39000,39000,39000,0
|
|
20241219,111200,1904750,39000,39000,39000,39000,0
|
|
20241219,111100,1904750,39000,39000,39000,39000,0
|
|
20241219,111000,1904750,39000,39000,39000,39000,3
|
|
20241219,110900,1787750,39000,39000,39000,39000,0
|
|
20241219,110800,1787750,39000,39000,39000,39000,0
|
|
20241219,110700,1787750,39000,39000,39000,39000,0
|
|
20241219,110600,1787750,39000,39000,39000,39000,0
|
|
20241219,110500,1787750,39000,39000,39000,39000,0
|
|
20241219,110400,1787750,39000,39000,39000,39000,2
|
|
20241219,110300,1709750,39050,39050,39050,39050,0
|
|
20241219,110200,1709750,39050,39050,39050,39050,0
|
|
20241219,110100,1709750,39050,39050,39050,39050,0
|
|
20241219,110000,1709750,39050,39050,39050,39050,0
|
|
20241219,105900,1709750,39050,39050,39050,39050,0
|
|
20241219,105800,1709750,39050,39050,39050,39050,0
|
|
20241219,105700,1709750,39050,39050,39050,39050,0
|
|
20241219,105600,1709750,39050,39050,39050,39050,0
|
|
20241219,105500,1709750,39050,39050,39050,39050,0
|
|
20241219,105400,1709750,39050,39050,39050,39050,2
|
|
20241219,105300,1631650,39050,39050,39050,39050,0
|
|
20241219,105200,1631650,39050,39050,39050,39050,0
|
|
20241219,105100,1631650,39050,39050,39050,39050,3
|
|
20241219,105000,1514500,39050,39050,39050,39050,2
|
|
20241219,104900,1436400,39000,39000,39000,39000,0
|
|
20241219,104800,1436400,39000,39000,39000,39000,1
|
|
20241219,104700,1397400,39000,39000,39000,39000,0
|
|
20241219,104600,1397400,39000,39000,39000,39000,0
|
|
20241219,104500,1397400,39000,39000,39000,39000,1
|
|
20241219,104400,1358400,38400,38400,38400,38400,0
|
|
20241219,104300,1358400,38400,38400,38400,38400,0
|
|
20241219,104200,1358400,38400,38400,38400,38400,0
|
|
20241219,104100,1358400,38400,38400,38400,38400,0
|
|
20241219,104000,1358400,38400,38400,38400,38400,0
|
|
20241219,103900,1358400,38400,38400,38400,38400,0
|
|
20241219,103800,1358400,38400,38400,38400,38400,0
|
|
20241219,103700,1358400,38400,38400,38400,38400,0
|
|
20241219,103600,1358400,38400,38400,38400,38400,0
|
|
20241219,103500,1358400,38400,38400,38400,38400,0
|
|
20241219,103400,1358400,38400,38400,38400,38400,0
|
|
20241219,103300,1358400,38400,38400,38400,38400,0
|
|
20241219,103200,1358400,38400,38400,38400,38400,0
|
|
20241219,103100,1358400,38400,38400,38400,38400,0
|
|
20241219,103000,1358400,38400,38400,38400,38400,0
|
|
20241219,102900,1358400,38400,38400,38400,38400,0
|
|
20241219,102800,1358400,38400,38400,38400,38400,0
|
|
20241219,102700,1358400,38400,38400,38400,38400,0
|
|
20241219,102600,1358400,38400,38400,38400,38400,0
|
|
20241219,102500,1358400,38400,38400,38400,38400,0
|
|
20241219,102400,1358400,38400,38400,38400,38400,0
|
|
20241219,102300,1358400,38400,38400,38400,38400,0
|
|
20241219,102200,1358400,38400,38400,38400,38400,0
|
|
20241219,102100,1358400,38400,38400,38400,38400,0
|
|
20241219,102000,1358400,38400,38400,38400,38400,0
|
|
20241219,101900,1358400,38400,38400,38400,38400,0
|
|
20241219,101800,1358400,38400,38400,38400,38400,0
|
|
20241219,101700,1358400,38400,38400,38400,38400,0
|
|
20241219,101600,1358400,38400,38400,38400,38400,0
|
|
20241219,101500,1358400,38400,38400,38400,38400,0
|
|
20241219,101400,1358400,38400,38400,38400,38400,0
|
|
20241219,101300,1358400,38400,38400,38400,38400,0
|
|
20241219,101200,1358400,38400,38400,38400,38400,0
|
|
20241219,101100,1358400,38400,38400,38400,38400,0
|
|
20241219,101000,1358400,38400,38400,38400,38400,0
|
|
20241219,100900,1358400,38400,38400,38400,38400,0
|
|
20241219,100800,1358400,38400,38400,38400,38400,0
|
|
20241219,100700,1358400,38400,38400,38400,38400,0
|
|
20241219,100600,1358400,38400,38400,38400,38400,0
|
|
20241219,100500,1358400,38400,38400,38400,38400,0
|
|
20241219,100400,1358400,38400,38400,38400,38400,0
|
|
20241219,100300,1358400,38400,38400,38400,38400,0
|
|
20241219,100200,1358400,38400,38400,38400,38400,0
|
|
20241219,100100,1358400,38400,38400,38400,38400,0
|
|
20241219,100000,1358400,38400,38400,38400,38400,0
|
|
20241219,095900,1358400,38400,38400,38400,38400,0
|
|
20241219,095800,1358400,38400,38400,38400,38400,0
|
|
20241219,095700,1358400,38400,38400,38400,38400,0
|
|
20241219,095600,1358400,38400,38400,38400,38400,0
|
|
20241219,095500,1358400,38400,38400,38400,38400,0
|
|
20241219,095400,1358400,38400,38400,38400,38400,0
|
|
20241219,095300,1358400,38400,38400,38400,38400,0
|
|
20241219,095200,1358400,38400,38400,38400,38400,0
|
|
20241219,095100,1358400,38400,38400,38400,38400,0
|
|
20241219,095000,1358400,38400,38700,39150,38400,30
|
|
20241219,094900,193200,38400,38400,38400,38400,0
|
|
20241219,094800,193200,38400,38400,38400,38400,0
|
|
20241219,094700,193200,38400,38400,38400,38400,0
|
|
20241219,094600,193200,38400,38400,38400,38400,0
|
|
20241219,094500,193200,38400,38400,38400,38400,0
|
|
20241219,094400,193200,38400,38400,38400,38400,0
|
|
20241219,094300,193200,38400,38400,38400,38400,0
|
|
20241219,094200,193200,38400,38400,38400,38400,0
|
|
20241219,094100,193200,38400,38400,38400,38400,0
|
|
20241219,094000,193200,38400,38400,38400,38400,0
|
|
20241219,093900,193200,38400,38400,38400,38400,0
|
|
20241219,093800,193200,38400,38400,38400,38400,0
|
|
20241219,093700,193200,38400,38400,38400,38400,0
|
|
20241219,093600,193200,38400,38400,38400,38400,0
|
|
20241219,093500,193200,38400,38400,38400,38400,0
|
|
20241219,093400,193200,38400,38400,38400,38400,0
|
|
20241219,093300,193200,38400,38400,38400,38400,0
|
|
20241219,093200,193200,38400,38400,38400,38400,0
|
|
20241219,093100,193200,38400,38400,38400,38400,0
|
|
20241219,093000,193200,38400,38400,38400,38400,0
|
|
20241219,092900,193200,38400,38400,38400,38400,0
|
|
20241219,092800,193200,38400,38400,38400,38400,0
|
|
20241219,092700,193200,38400,38400,38400,38400,0
|
|
20241219,092600,193200,38400,38400,38400,38400,0
|
|
20241219,092500,193200,38400,38400,38400,38400,0
|
|
20241219,092400,193200,38400,38400,38400,38400,0
|
|
20241219,092300,193200,38400,38400,38400,38400,0
|
|
20241219,092200,193200,38400,38400,38400,38400,0
|
|
20241219,092100,193200,38400,38400,38400,38400,0
|
|
20241219,092000,193200,38400,38400,38400,38400,0
|
|
20241219,091900,193200,38400,38400,38400,38400,0
|
|
20241219,091800,193200,38400,38400,38400,38400,0
|
|
20241219,091700,193200,38400,38400,38400,38400,0
|
|
20241219,091600,193200,38400,38400,38400,38400,0
|
|
20241219,091500,193200,38400,38400,38400,38400,0
|
|
20241219,091400,193200,38400,38400,38400,38400,0
|
|
20241219,091300,193200,38400,38400,38400,38400,0
|
|
20241219,091200,193200,38400,38400,38400,38400,0
|
|
20241219,091100,193200,38400,38400,38400,38400,0
|
|
20241219,091000,193200,38400,38400,38400,38400,0
|
|
20241219,090900,193200,38400,38400,38400,38400,0
|
|
20241219,090800,193200,38400,38400,38400,38400,0
|
|
20241219,090700,193200,38400,38400,38400,38400,0
|
|
20241219,090600,193200,38400,38400,38400,38400,0
|
|
20241219,090500,193200,38400,38400,38400,38400,0
|
|
20241219,090400,193200,38400,38400,38400,38400,0
|
|
20241219,090300,193200,38400,38400,38400,38400,0
|
|
20241219,090200,193200,38400,38400,38400,38400,1
|
|
20241219,090100,154800,38700,38700,38700,38700,0
|
|
20241219,090000,154800,38700,38700,38700,38700,4
|