587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184400,35220050,39450,39450,39450,39450,10
|
|
20241223,184300,35220050,39450,39450,39450,39450,0
|
|
20241223,184200,35220050,39450,39450,39450,39450,0
|
|
20241223,184100,35220050,39450,39450,39450,39450,0
|
|
20241223,184000,35220050,39450,39450,39450,39450,0
|
|
20241223,183900,35220050,39450,39450,39450,39450,0
|
|
20241223,183800,35220050,39450,39450,39450,39450,0
|
|
20241223,183700,35220050,39450,39450,39450,39450,0
|
|
20241223,183600,35220050,39450,39450,39450,39450,0
|
|
20241223,183500,35220050,39450,39450,39450,39450,0
|
|
20241223,183400,35220050,39450,39450,39450,39450,0
|
|
20241223,183300,35220050,39450,39450,39450,39450,0
|
|
20241223,183200,35220050,39450,39450,39450,39450,0
|
|
20241223,183100,35220050,39450,39450,39450,39450,0
|
|
20241223,183000,35220050,39450,39450,39450,39450,0
|
|
20241223,182900,35220050,39450,39450,39450,39450,0
|
|
20241223,182800,35220050,39450,39450,39450,39450,0
|
|
20241223,182700,35220050,39450,39450,39450,39450,0
|
|
20241223,182600,35220050,39450,39450,39450,39450,0
|
|
20241223,182500,35220050,39450,39450,39450,39450,0
|
|
20241223,182400,35220050,39450,39450,39450,39450,0
|
|
20241223,182300,35220050,39450,39450,39450,39450,0
|
|
20241223,182200,35220050,39450,39450,39450,39450,0
|
|
20241223,182100,35220050,39450,39450,39450,39450,0
|
|
20241223,182000,35220050,39450,39450,39450,39450,0
|
|
20241223,181900,35220050,39450,39450,39450,39450,0
|
|
20241223,181800,35220050,39450,39450,39450,39450,0
|
|
20241223,181700,35220050,39450,39450,39450,39450,0
|
|
20241223,181600,35220050,39450,39450,39450,39450,0
|
|
20241223,181500,35220050,39450,39450,39450,39450,0
|
|
20241223,181400,35220050,39450,39450,39450,39450,10
|
|
20241223,181300,35220050,39450,39450,39450,39450,0
|
|
20241223,181200,35220050,39450,39450,39450,39450,0
|
|
20241223,181100,35220050,39450,39450,39450,39450,0
|
|
20241223,181000,35220050,39450,39450,39450,39450,0
|
|
20241223,180900,35220050,39450,39450,39450,39450,0
|
|
20241223,180800,35220050,39450,39450,39450,39450,0
|
|
20241223,180700,35220050,39450,39450,39450,39450,0
|
|
20241223,180600,35220050,39450,39450,39450,39450,0
|
|
20241223,180500,35220050,39450,39450,39450,39450,0
|
|
20241223,180400,35220050,39450,39450,39450,39450,0
|
|
20241223,180300,35220050,39450,39450,39450,39450,0
|
|
20241223,180200,35220050,39450,39450,39450,39450,0
|
|
20241223,180100,35220050,39450,39450,39450,39450,0
|
|
20241223,180000,35220050,39450,39450,39450,39450,0
|
|
20241223,175900,35220050,39450,39450,39450,39450,0
|
|
20241223,175800,35220050,39450,39450,39450,39450,0
|
|
20241223,175700,35220050,39450,39450,39450,39450,0
|
|
20241223,175600,35220050,39450,39450,39450,39450,0
|
|
20241223,175500,35220050,39450,39450,39450,39450,0
|
|
20241223,175400,35220050,39450,39450,39450,39450,0
|
|
20241223,175300,35220050,39450,39450,39450,39450,0
|
|
20241223,175200,35220050,39450,39450,39450,39450,0
|
|
20241223,175100,35220050,39450,39450,39450,39450,0
|
|
20241223,175000,35220050,39450,39450,39450,39450,0
|
|
20241223,174900,35220050,39450,39450,39450,39450,0
|
|
20241223,174800,35220050,39450,39450,39450,39450,0
|
|
20241223,174700,35220050,39450,39450,39450,39450,0
|
|
20241223,174600,35220050,39450,39450,39450,39450,0
|
|
20241223,174500,35220050,39450,39450,39450,39450,0
|
|
20241223,174400,35220050,39450,39450,39450,39450,10
|
|
20241223,174300,35220050,39450,39450,39450,39450,0
|
|
20241223,174200,35220050,39450,39450,39450,39450,0
|
|
20241223,174100,35220050,39450,39450,39450,39450,0
|
|
20241223,174000,35220050,39450,39450,39450,39450,0
|
|
20241223,173900,35220050,39450,39450,39450,39450,0
|
|
20241223,173800,35220050,39450,39450,39450,39450,0
|
|
20241223,173700,35220050,39450,39450,39450,39450,0
|
|
20241223,173600,35220050,39450,39450,39450,39450,0
|
|
20241223,173500,35220050,39450,39450,39450,39450,0
|
|
20241223,173400,35220050,39450,39450,39450,39450,0
|
|
20241223,173300,35220050,39450,39450,39450,39450,0
|
|
20241223,173200,35220050,39450,39450,39450,39450,0
|
|
20241223,173100,35220050,39450,39450,39450,39450,0
|
|
20241223,173000,35220050,39450,39450,39450,39450,0
|
|
20241223,172900,35220050,39450,39450,39450,39450,0
|
|
20241223,172800,35220050,39450,39450,39450,39450,0
|
|
20241223,172700,35220050,39450,39450,39450,39450,0
|
|
20241223,172600,35220050,39450,39450,39450,39450,0
|
|
20241223,172500,35220050,39450,39450,39450,39450,0
|
|
20241223,172400,35220050,39450,39450,39450,39450,0
|
|
20241223,172300,35220050,39450,39450,39450,39450,0
|
|
20241223,172200,35220050,39450,39450,39450,39450,0
|
|
20241223,172100,35220050,39450,39450,39450,39450,0
|
|
20241223,172000,35220050,39450,39450,39450,39450,0
|
|
20241223,171900,35220050,39450,39450,39450,39450,0
|
|
20241223,171800,35220050,39450,39450,39450,39450,0
|
|
20241223,171700,35220050,39450,39450,39450,39450,0
|
|
20241223,171600,35220050,39450,39450,39450,39450,0
|
|
20241223,171500,35220050,39450,39450,39450,39450,0
|
|
20241223,171400,35220050,39450,39450,39450,39450,10
|
|
20241223,171300,35220050,39450,39450,39450,39450,0
|
|
20241223,171200,35220050,39450,39450,39450,39450,0
|
|
20241223,171100,35220050,39450,39450,39450,39450,0
|
|
20241223,171000,35220050,39450,39450,39450,39450,0
|
|
20241223,170900,35220050,39450,39450,39450,39450,0
|
|
20241223,170800,35220050,39450,39450,39450,39450,0
|
|
20241223,170700,35220050,39450,39450,39450,39450,0
|
|
20241223,170600,35220050,39450,39450,39450,39450,0
|
|
20241223,170500,35220050,39450,39450,39450,39450,0
|
|
20241223,170400,35220050,39450,39450,39450,39450,0
|
|
20241223,170300,35220050,39450,39450,39450,39450,0
|
|
20241223,170200,35220050,39450,39450,39450,39450,0
|
|
20241223,170100,35220050,39450,39450,39450,39450,0
|
|
20241223,170000,35220050,39450,39450,39450,39450,0
|
|
20241223,165900,35220050,39450,39450,39450,39450,0
|
|
20241223,165800,35220050,39450,39450,39450,39450,0
|
|
20241223,165700,35220050,39450,39450,39450,39450,0
|
|
20241223,165600,35220050,39450,39450,39450,39450,0
|
|
20241223,165500,35220050,39450,39450,39450,39450,0
|
|
20241223,165400,35220050,39450,39450,39450,39450,0
|
|
20241223,165300,35220050,39450,39450,39450,39450,0
|
|
20241223,165200,35220050,39450,39450,39450,39450,0
|
|
20241223,165100,35220050,39450,39450,39450,39450,0
|
|
20241223,165000,35220050,39450,39450,39450,39450,0
|
|
20241223,164900,35220050,39450,39450,39450,39450,0
|
|
20241223,164800,35220050,39450,39450,39450,39450,0
|
|
20241223,164700,35220050,39450,39450,39450,39450,0
|
|
20241223,164600,35220050,39450,39450,39450,39450,0
|
|
20241223,164500,35220050,39450,39450,39450,39450,0
|
|
20241223,164400,35220050,39450,39450,39450,39450,10
|
|
20241223,164300,35220050,39450,39450,39450,39450,0
|
|
20241223,164200,35220050,39450,39450,39450,39450,0
|
|
20241223,164100,35220050,39450,39450,39450,39450,0
|
|
20241223,164000,35220050,39450,39450,39450,39450,0
|
|
20241223,163900,35220050,39450,39450,39450,39450,0
|
|
20241223,163800,35220050,39450,39450,39450,39450,0
|
|
20241223,163700,35220050,39450,39450,39450,39450,0
|
|
20241223,163600,35220050,39450,39450,39450,39450,0
|
|
20241223,163500,35220050,39450,39450,39450,39450,0
|
|
20241223,163400,35220050,39450,39450,39450,39450,0
|
|
20241223,163300,35220050,39450,39450,39450,39450,0
|
|
20241223,163200,35220050,39450,39450,39450,39450,0
|
|
20241223,163100,35220050,39450,39450,39450,39450,0
|
|
20241223,163000,35220050,39450,39450,39450,39450,0
|
|
20241223,162900,35220050,39450,39450,39450,39450,0
|
|
20241223,162800,35220050,39450,39450,39450,39450,0
|
|
20241223,162700,35220050,39450,39450,39450,39450,0
|
|
20241223,162600,35220050,39450,39450,39450,39450,0
|
|
20241223,162500,35220050,39450,39450,39450,39450,0
|
|
20241223,162400,35220050,39450,39450,39450,39450,0
|
|
20241223,162300,35220050,39450,39450,39450,39450,0
|
|
20241223,162200,35220050,39450,39450,39450,39450,0
|
|
20241223,162100,35220050,39450,39450,39450,39450,0
|
|
20241223,162000,35220050,39450,39450,39450,39450,0
|
|
20241223,161900,35220050,39450,39450,39450,39450,0
|
|
20241223,161800,35220050,39450,39450,39450,39450,0
|
|
20241223,161700,35220050,39450,39450,39450,39450,0
|
|
20241223,161600,35220050,39450,39450,39450,39450,0
|
|
20241223,161500,35220050,39450,39450,39450,39450,0
|
|
20241223,161400,35220050,39450,39450,39450,39450,10
|
|
20241223,161300,35220050,39450,39450,39450,39450,0
|
|
20241223,161200,35220050,39450,39450,39450,39450,0
|
|
20241223,161100,35220050,39450,39450,39450,39450,0
|
|
20241223,161000,35220050,39450,39450,39450,39450,0
|
|
20241223,160900,35220050,39450,39450,39450,39450,0
|
|
20241223,160800,35220050,39450,39450,39450,39450,0
|
|
20241223,160700,35220050,39450,39450,39450,39450,0
|
|
20241223,160600,35220050,39450,39450,39450,39450,0
|
|
20241223,160500,35220050,39450,39450,39450,39450,0
|
|
20241223,160400,35220050,39450,39450,39450,39450,0
|
|
20241223,160300,35220050,39450,39450,39450,39450,0
|
|
20241223,160200,35220050,39450,39450,39450,39450,0
|
|
20241223,160100,35220050,39450,39450,39450,39450,0
|
|
20241223,160000,35220050,39450,39450,39450,39450,0
|
|
20241223,155900,35220050,39450,39450,39450,39450,0
|
|
20241223,155800,35220050,39450,39450,39450,39450,0
|
|
20241223,155700,35220050,39450,39450,39450,39450,0
|
|
20241223,155600,35220050,39450,39450,39450,39450,0
|
|
20241223,155500,35220050,39450,39450,39450,39450,0
|
|
20241223,155400,35220050,39450,39450,39450,39450,0
|
|
20241223,155300,35220050,39450,39450,39450,39450,0
|
|
20241223,155200,35220050,39450,39450,39450,39450,0
|
|
20241223,155100,35220050,39450,39450,39450,39450,0
|
|
20241223,155000,35220050,39450,39450,39450,39450,0
|
|
20241223,154900,35220050,39450,39450,39450,39450,0
|
|
20241223,154800,35220050,39450,39450,39450,39450,0
|
|
20241223,154700,35220050,39450,39450,39450,39450,0
|
|
20241223,154600,35220050,39450,39450,39450,39450,0
|
|
20241223,154500,35220050,39450,39450,39450,39450,0
|
|
20241223,154400,35220050,39450,39450,39450,39450,10
|
|
20241223,154300,35220050,39450,39450,39450,39450,0
|
|
20241223,154200,35220050,39450,39450,39450,39450,0
|
|
20241223,154100,35220050,39450,39450,39450,39450,0
|
|
20241223,154000,35220050,39450,39450,39450,39450,0
|
|
20241223,153900,35220050,39450,39450,39450,39450,0
|
|
20241223,153800,35220050,39450,39450,39450,39450,0
|
|
20241223,153700,35220050,39450,39450,39450,39450,0
|
|
20241223,153600,35220050,39450,39450,39450,39450,0
|
|
20241223,153500,35220050,39450,39450,39450,39450,0
|
|
20241223,153400,35220050,39450,39450,39450,39450,0
|
|
20241223,153300,35220050,39450,39450,39450,39450,0
|
|
20241223,153200,35220050,39450,39450,39450,39450,0
|
|
20241223,153100,35220050,39450,39450,39450,39450,0
|
|
20241223,153000,35220050,39450,39450,39450,39450,10
|
|
20241223,152900,34825550,39450,39450,39450,39450,0
|
|
20241223,152800,34825550,39450,39450,39450,39450,0
|
|
20241223,152700,34825550,39450,39450,39450,39450,0
|
|
20241223,152600,34825550,39450,39450,39450,39450,0
|
|
20241223,152500,34825550,39450,39450,39450,39450,0
|
|
20241223,152400,34825550,39450,39450,39450,39450,0
|
|
20241223,152300,34825550,39450,39450,39450,39450,0
|
|
20241223,152200,34825550,39450,39450,39450,39450,0
|
|
20241223,152100,34825550,39450,39450,39450,39450,0
|
|
20241223,152000,34825550,39450,39450,39450,39450,0
|
|
20241223,151900,34825550,39450,39450,39450,39450,0
|
|
20241223,151800,34825550,39450,39450,39450,39450,0
|
|
20241223,151700,34825550,39450,39400,39450,39400,5
|
|
20241223,151600,34628450,39350,39350,39350,39350,0
|
|
20241223,151500,34628450,39350,39150,39400,39150,33
|
|
20241223,151400,33332400,39100,39100,39100,39100,0
|
|
20241223,151300,33332400,39100,39100,39100,39100,0
|
|
20241223,151200,33332400,39100,39100,39100,39100,3
|
|
20241223,151100,33215100,39050,39050,39050,39050,0
|
|
20241223,151000,33215100,39050,39050,39050,39050,0
|
|
20241223,150900,33215100,39050,39050,39050,39050,0
|
|
20241223,150800,33215100,39050,39050,39050,39050,0
|
|
20241223,150700,33215100,39050,39050,39050,39050,0
|
|
20241223,150600,33215100,39050,39050,39050,39050,0
|
|
20241223,150500,33215100,39050,39050,39050,39050,19
|
|
20241223,150400,32473150,39050,39050,39050,39050,0
|
|
20241223,150300,32473150,39050,39050,39050,39050,0
|
|
20241223,150200,32473150,39050,39050,39050,39050,0
|
|
20241223,150100,32473150,39050,39050,39050,39050,0
|
|
20241223,150000,32473150,39050,39050,39050,39050,5
|
|
20241223,145900,32277900,39000,39000,39000,39000,0
|
|
20241223,145800,32277900,39000,39000,39000,39000,0
|
|
20241223,145700,32277900,39000,39000,39000,39000,0
|
|
20241223,145600,32277900,39000,39000,39000,39000,0
|
|
20241223,145500,32277900,39000,39000,39000,39000,0
|
|
20241223,145400,32277900,39000,39000,39000,39000,0
|
|
20241223,145300,32277900,39000,39000,39000,39000,0
|
|
20241223,145200,32277900,39000,39000,39000,39000,0
|
|
20241223,145100,32277900,39000,39000,39000,39000,0
|
|
20241223,145000,32277900,39000,39000,39000,39000,0
|
|
20241223,144900,32277900,39000,39000,39000,39000,0
|
|
20241223,144800,32277900,39000,39000,39000,39000,0
|
|
20241223,144700,32277900,39000,39000,39000,39000,0
|
|
20241223,144600,32277900,39000,39000,39000,39000,0
|
|
20241223,144500,32277900,39000,39000,39000,39000,0
|
|
20241223,144400,32277900,39000,39000,39000,39000,0
|
|
20241223,144300,32277900,39000,39000,39000,39000,0
|
|
20241223,144200,32277900,39000,39000,39000,39000,0
|
|
20241223,144100,32277900,39000,39000,39000,39000,0
|
|
20241223,144000,32277900,39000,39000,39000,39000,0
|
|
20241223,143900,32277900,39000,39000,39000,39000,18
|
|
20241223,143800,31575900,39000,39000,39000,39000,0
|
|
20241223,143700,31575900,39000,39000,39000,39000,12
|
|
20241223,143600,31107900,38900,38900,38900,38900,0
|
|
20241223,143500,31107900,38900,38900,38900,38900,0
|
|
20241223,143400,31107900,38900,38900,38900,38900,6
|
|
20241223,143300,30874500,38900,38900,38900,38900,0
|
|
20241223,143200,30874500,38900,38900,38900,38900,0
|
|
20241223,143100,30874500,38900,38900,38900,38900,0
|
|
20241223,143000,30874500,38900,38900,38900,38900,0
|
|
20241223,142900,30874500,38900,38900,38900,38900,0
|
|
20241223,142800,30874500,38900,38900,38900,38900,0
|
|
20241223,142700,30874500,38900,38900,38900,38900,0
|
|
20241223,142600,30874500,38900,38900,38900,38900,0
|
|
20241223,142500,30874500,38900,38900,38900,38900,0
|
|
20241223,142400,30874500,38900,38900,38900,38900,0
|
|
20241223,142300,30874500,38900,38900,38900,38900,11
|
|
20241223,142200,30446600,38750,38750,38750,38750,0
|
|
20241223,142100,30446600,38750,38750,38750,38750,0
|
|
20241223,142000,30446600,38750,38750,38750,38750,0
|
|
20241223,141900,30446600,38750,38750,38750,38750,10
|
|
20241223,141800,30059100,38750,38750,38750,38750,0
|
|
20241223,141700,30059100,38750,38750,38750,38750,0
|
|
20241223,141600,30059100,38750,38750,38750,38750,0
|
|
20241223,141500,30059100,38750,38750,38750,38750,4
|
|
20241223,141400,29904100,38750,38750,38750,38750,0
|
|
20241223,141300,29904100,38750,38750,38750,38750,0
|
|
20241223,141200,29904100,38750,38750,38750,38750,0
|
|
20241223,141100,29904100,38750,38750,38750,38750,0
|
|
20241223,141000,29904100,38750,38750,38750,38750,0
|
|
20241223,140900,29904100,38750,38750,38750,38750,0
|
|
20241223,140800,29904100,38750,38750,38750,38750,0
|
|
20241223,140700,29904100,38750,38750,38750,38750,0
|
|
20241223,140600,29904100,38750,38750,38750,38750,0
|
|
20241223,140500,29904100,38750,38750,38750,38750,0
|
|
20241223,140400,29904100,38750,38750,38750,38750,0
|
|
20241223,140300,29904100,38750,38750,38750,38750,0
|
|
20241223,140200,29904100,38750,38750,38750,38750,0
|
|
20241223,140100,29904100,38750,38750,38750,38750,0
|
|
20241223,140000,29904100,38750,38750,38750,38750,0
|
|
20241223,135900,29904100,38750,38750,38750,38750,0
|
|
20241223,135800,29904100,38750,38750,38750,38750,0
|
|
20241223,135700,29904100,38750,38750,38750,38750,4
|
|
20241223,135600,29749100,38750,38750,38750,38750,0
|
|
20241223,135500,29749100,38750,38750,38750,38750,21
|
|
20241223,135400,28935350,38800,38800,38800,38800,0
|
|
20241223,135300,28935350,38800,38800,38800,38800,0
|
|
20241223,135200,28935350,38800,38800,38800,38800,0
|
|
20241223,135100,28935350,38800,38800,38800,38800,0
|
|
20241223,135000,28935350,38800,38800,38800,38800,0
|
|
20241223,134900,28935350,38800,38800,38800,38800,0
|
|
20241223,134800,28935350,38800,38800,38800,38800,0
|
|
20241223,134700,28935350,38800,38800,38800,38800,0
|
|
20241223,134600,28935350,38800,39100,39100,38750,232
|
|
20241223,134500,19893150,39150,39150,39150,39150,0
|
|
20241223,134400,19893150,39150,39150,39150,39150,0
|
|
20241223,134300,19893150,39150,39150,39150,39150,0
|
|
20241223,134200,19893150,39150,39150,39150,39150,0
|
|
20241223,134100,19893150,39150,39150,39150,39150,9
|
|
20241223,134000,19540800,39150,39150,39150,39150,0
|
|
20241223,133900,19540800,39150,39150,39150,39150,0
|
|
20241223,133800,19540800,39150,39150,39150,39150,0
|
|
20241223,133700,19540800,39150,39150,39150,39150,0
|
|
20241223,133600,19540800,39150,39150,39150,39150,0
|
|
20241223,133500,19540800,39150,39150,39150,39150,0
|
|
20241223,133400,19540800,39150,39150,39150,39150,0
|
|
20241223,133300,19540800,39150,39150,39150,39150,0
|
|
20241223,133200,19540800,39150,39150,39150,39150,1
|
|
20241223,133100,19501650,39150,39150,39150,39150,0
|
|
20241223,133000,19501650,39150,39150,39150,39150,10
|
|
20241223,132900,19110150,39150,39150,39150,39150,0
|
|
20241223,132800,19110150,39150,39150,39150,39150,0
|
|
20241223,132700,19110150,39150,39150,39150,39150,0
|
|
20241223,132600,19110150,39150,39150,39150,39150,0
|
|
20241223,132500,19110150,39150,39150,39150,39150,0
|
|
20241223,132400,19110150,39150,39150,39150,39150,0
|
|
20241223,132300,19110150,39150,39150,39150,39150,0
|
|
20241223,132200,19110150,39150,39150,39150,39150,0
|
|
20241223,132100,19110150,39150,39150,39150,39150,0
|
|
20241223,132000,19110150,39150,39150,39150,39150,0
|
|
20241223,131900,19110150,39150,39150,39150,39150,0
|
|
20241223,131800,19110150,39150,39150,39150,39150,0
|
|
20241223,131700,19110150,39150,39150,39150,39150,0
|
|
20241223,131600,19110150,39150,39150,39150,39150,0
|
|
20241223,131500,19110150,39150,39150,39150,39150,0
|
|
20241223,131400,19110150,39150,39150,39150,39150,0
|
|
20241223,131300,19110150,39150,39150,39150,39150,0
|
|
20241223,131200,19110150,39150,39150,39150,39150,9
|
|
20241223,131100,18757800,39150,39150,39150,39150,0
|
|
20241223,131000,18757800,39150,39150,39150,39150,0
|
|
20241223,130900,18757800,39150,39150,39150,39150,0
|
|
20241223,130800,18757800,39150,39150,39150,39150,9
|
|
20241223,130700,18405450,39100,39100,39100,39100,0
|
|
20241223,130600,18405450,39100,39100,39100,39100,0
|
|
20241223,130500,18405450,39100,39100,39100,39100,0
|
|
20241223,130400,18405450,39100,39100,39100,39100,0
|
|
20241223,130300,18405450,39100,39100,39100,39100,0
|
|
20241223,130200,18405450,39100,39100,39100,39100,12
|
|
20241223,130100,17936250,38750,38750,38750,38750,0
|
|
20241223,130000,17936250,38750,38750,38750,38750,0
|
|
20241223,125900,17936250,38750,38750,38750,38750,0
|
|
20241223,125800,17936250,38750,38750,38750,38750,0
|
|
20241223,125700,17936250,38750,38750,38750,38750,0
|
|
20241223,125600,17936250,38750,38750,38750,38750,0
|
|
20241223,125500,17936250,38750,38750,38750,38750,0
|
|
20241223,125400,17936250,38750,38750,38750,38750,0
|
|
20241223,125300,17936250,38750,38750,38750,38750,0
|
|
20241223,125200,17936250,38750,38750,38750,38750,0
|
|
20241223,125100,17936250,38750,38750,38750,38750,0
|
|
20241223,125000,17936250,38750,38750,38750,38750,0
|
|
20241223,124900,17936250,38750,38750,38750,38750,0
|
|
20241223,124800,17936250,38750,38750,38750,38750,16
|
|
20241223,124700,17316250,38750,38750,38750,38750,0
|
|
20241223,124600,17316250,38750,38750,38750,38750,0
|
|
20241223,124500,17316250,38750,38750,38750,38750,0
|
|
20241223,124400,17316250,38750,38750,38750,38750,0
|
|
20241223,124300,17316250,38750,38750,38750,38750,0
|
|
20241223,124200,17316250,38750,38750,38750,38750,0
|
|
20241223,124100,17316250,38750,38750,38750,38750,0
|
|
20241223,124000,17316250,38750,38750,38750,38750,0
|
|
20241223,123900,17316250,38750,38750,38750,38750,0
|
|
20241223,123800,17316250,38750,38750,38750,38750,0
|
|
20241223,123700,17316250,38750,38750,38750,38750,0
|
|
20241223,123600,17316250,38750,38800,38800,38750,58
|
|
20241223,123500,15066250,38850,38850,38850,38850,0
|
|
20241223,123400,15066250,38850,38850,38850,38850,20
|
|
20241223,123300,14289250,38850,38850,38850,38850,0
|
|
20241223,123200,14289250,38850,38850,38850,38850,0
|
|
20241223,123100,14289250,38850,38850,38850,38850,0
|
|
20241223,123000,14289250,38850,38950,38950,38800,20
|
|
20241223,122900,13511450,39000,39000,39000,39000,0
|
|
20241223,122800,13511450,39000,39000,39000,39000,0
|
|
20241223,122700,13511450,39000,39000,39000,39000,0
|
|
20241223,122600,13511450,39000,39000,39000,39000,0
|
|
20241223,122500,13511450,39000,39000,39000,39000,0
|
|
20241223,122400,13511450,39000,39000,39000,39000,0
|
|
20241223,122300,13511450,39000,39000,39000,39000,0
|
|
20241223,122200,13511450,39000,39000,39000,39000,0
|
|
20241223,122100,13511450,39000,39000,39000,39000,20
|
|
20241223,122000,12731450,39000,39000,39000,39000,0
|
|
20241223,121900,12731450,39000,39000,39000,39000,0
|
|
20241223,121800,12731450,39000,39000,39000,39000,0
|
|
20241223,121700,12731450,39000,39000,39000,39000,0
|
|
20241223,121600,12731450,39000,39000,39000,39000,0
|
|
20241223,121500,12731450,39000,39000,39000,39000,73
|
|
20241223,121400,9884450,39000,39400,39400,39000,62
|
|
20241223,121300,7444800,39400,39400,39400,39400,0
|
|
20241223,121200,7444800,39400,39400,39400,39400,1
|
|
20241223,121100,7405400,39400,39400,39400,39400,0
|
|
20241223,121000,7405400,39400,39400,39400,39400,0
|
|
20241223,120900,7405400,39400,39400,39400,39400,0
|
|
20241223,120800,7405400,39400,39400,39400,39400,0
|
|
20241223,120700,7405400,39400,39400,39400,39400,0
|
|
20241223,120600,7405400,39400,39400,39400,39400,0
|
|
20241223,120500,7405400,39400,39400,39400,39400,0
|
|
20241223,120400,7405400,39400,39400,39400,39400,0
|
|
20241223,120300,7405400,39400,39400,39400,39400,0
|
|
20241223,120200,7405400,39400,39400,39400,39400,0
|
|
20241223,120100,7405400,39400,39400,39400,39400,0
|
|
20241223,120000,7405400,39400,39400,39400,39400,0
|
|
20241223,115900,7405400,39400,39400,39400,39400,0
|
|
20241223,115800,7405400,39400,39400,39400,39400,0
|
|
20241223,115700,7405400,39400,39400,39400,39400,0
|
|
20241223,115600,7405400,39400,39400,39400,39400,0
|
|
20241223,115500,7405400,39400,39400,39400,39400,2
|
|
20241223,115400,7326600,39400,39400,39400,39400,0
|
|
20241223,115300,7326600,39400,39400,39400,39400,10
|
|
20241223,115200,6932600,39400,39400,39400,39400,0
|
|
20241223,115100,6932600,39400,39400,39400,39400,0
|
|
20241223,115000,6932600,39400,39400,39400,39400,0
|
|
20241223,114900,6932600,39400,39400,39400,39400,17
|
|
20241223,114800,6262800,39400,39400,39400,39400,0
|
|
20241223,114700,6262800,39400,39400,39400,39400,0
|
|
20241223,114600,6262800,39400,39400,39400,39400,0
|
|
20241223,114500,6262800,39400,39400,39400,39400,0
|
|
20241223,114400,6262800,39400,39400,39400,39400,0
|
|
20241223,114300,6262800,39400,39400,39400,39400,0
|
|
20241223,114200,6262800,39400,39400,39400,39400,0
|
|
20241223,114100,6262800,39400,39400,39400,39400,0
|
|
20241223,114000,6262800,39400,39400,39400,39400,0
|
|
20241223,113900,6262800,39400,39400,39400,39400,0
|
|
20241223,113800,6262800,39400,39400,39400,39400,0
|
|
20241223,113700,6262800,39400,39400,39400,39400,0
|
|
20241223,113600,6262800,39400,39400,39400,39400,26
|
|
20241223,113500,5238400,39400,39400,39400,39400,0
|
|
20241223,113400,5238400,39400,39400,39400,39400,0
|
|
20241223,113300,5238400,39400,39400,39400,39400,0
|
|
20241223,113200,5238400,39400,39400,39400,39400,0
|
|
20241223,113100,5238400,39400,39400,39400,39400,0
|
|
20241223,113000,5238400,39400,39400,39400,39400,27
|
|
20241223,112900,4174600,39400,39400,39400,39400,0
|
|
20241223,112800,4174600,39400,39400,39400,39400,0
|
|
20241223,112700,4174600,39400,39400,39400,39400,0
|
|
20241223,112600,4174600,39400,39400,39400,39400,0
|
|
20241223,112500,4174600,39400,39400,39400,39400,0
|
|
20241223,112400,4174600,39400,39400,39400,39400,0
|
|
20241223,112300,4174600,39400,39400,39400,39400,33
|
|
20241223,112200,2874400,39400,39400,39400,39400,0
|
|
20241223,112100,2874400,39400,39400,39400,39400,0
|
|
20241223,112000,2874400,39400,39400,39400,39400,0
|
|
20241223,111900,2874400,39400,39400,39400,39400,0
|
|
20241223,111800,2874400,39400,39400,39400,39400,0
|
|
20241223,111700,2874400,39400,39400,39400,39400,0
|
|
20241223,111600,2874400,39400,39400,39400,39400,0
|
|
20241223,111500,2874400,39400,39400,39400,39400,0
|
|
20241223,111400,2874400,39400,39400,39400,39400,0
|
|
20241223,111300,2874400,39400,39400,39400,39400,0
|
|
20241223,111200,2874400,39400,39400,39400,39400,0
|
|
20241223,111100,2874400,39400,39400,39400,39400,0
|
|
20241223,111000,2874400,39400,39400,39400,39400,0
|
|
20241223,110900,2874400,39400,39400,39400,39400,0
|
|
20241223,110800,2874400,39400,39400,39400,39400,0
|
|
20241223,110700,2874400,39400,39400,39400,39400,0
|
|
20241223,110600,2874400,39400,39400,39400,39400,0
|
|
20241223,110500,2874400,39400,39400,39400,39400,0
|
|
20241223,110400,2874400,39400,39400,39400,39400,0
|
|
20241223,110300,2874400,39400,39400,39400,39400,0
|
|
20241223,110200,2874400,39400,39400,39400,39400,2
|
|
20241223,110100,2795600,39450,39450,39450,39450,0
|
|
20241223,110000,2795600,39450,39450,39450,39450,0
|
|
20241223,105900,2795600,39450,39450,39450,39450,24
|
|
20241223,105800,1848800,38900,38900,38900,38900,0
|
|
20241223,105700,1848800,38900,38900,38900,38900,0
|
|
20241223,105600,1848800,38900,38900,38900,38900,0
|
|
20241223,105500,1848800,38900,38900,38900,38900,0
|
|
20241223,105400,1848800,38900,38900,38900,38900,0
|
|
20241223,105300,1848800,38900,38900,38900,38900,0
|
|
20241223,105200,1848800,38900,38900,38900,38900,0
|
|
20241223,105100,1848800,38900,38900,38900,38900,0
|
|
20241223,105000,1848800,38900,38900,38900,38900,0
|
|
20241223,104900,1848800,38900,38900,38900,38900,0
|
|
20241223,104800,1848800,38900,38900,38900,38900,0
|
|
20241223,104700,1848800,38900,38900,38900,38900,0
|
|
20241223,104600,1848800,38900,38900,38900,38900,0
|
|
20241223,104500,1848800,38900,38900,38900,38900,0
|
|
20241223,104400,1848800,38900,38900,38900,38900,0
|
|
20241223,104300,1848800,38900,38900,38900,38900,0
|
|
20241223,104200,1848800,38900,38900,38900,38900,0
|
|
20241223,104100,1848800,38900,38900,38900,38900,0
|
|
20241223,104000,1848800,38900,38900,38900,38900,0
|
|
20241223,103900,1848800,38900,38900,38900,38900,0
|
|
20241223,103800,1848800,38900,38900,38900,38900,0
|
|
20241223,103700,1848800,38900,38900,38900,38900,0
|
|
20241223,103600,1848800,38900,38900,38900,38900,0
|
|
20241223,103500,1848800,38900,38900,38900,38900,0
|
|
20241223,103400,1848800,38900,38900,38900,38900,0
|
|
20241223,103300,1848800,38900,38900,38900,38900,0
|
|
20241223,103200,1848800,38900,38900,38900,38900,0
|
|
20241223,103100,1848800,38900,38900,38900,38900,0
|
|
20241223,103000,1848800,38900,38900,38900,38900,0
|
|
20241223,102900,1848800,38900,38900,38900,38900,0
|
|
20241223,102800,1848800,38900,38900,38900,38900,0
|
|
20241223,102700,1848800,38900,39100,39100,38900,5
|
|
20241223,102600,1653900,39500,39500,39500,39500,0
|
|
20241223,102500,1653900,39500,39500,39500,39500,0
|
|
20241223,102400,1653900,39500,39500,39500,39500,0
|
|
20241223,102300,1653900,39500,39500,39500,39500,0
|
|
20241223,102200,1653900,39500,39500,39500,39500,0
|
|
20241223,102100,1653900,39500,39500,39500,39500,0
|
|
20241223,102000,1653900,39500,39500,39500,39500,0
|
|
20241223,101900,1653900,39500,39500,39500,39500,0
|
|
20241223,101800,1653900,39500,39500,39500,39500,0
|
|
20241223,101700,1653900,39500,39500,39500,39500,0
|
|
20241223,101600,1653900,39500,39500,39500,39500,0
|
|
20241223,101500,1653900,39500,39500,39500,39500,0
|
|
20241223,101400,1653900,39500,39500,39500,39500,0
|
|
20241223,101300,1653900,39500,39500,39500,39500,0
|
|
20241223,101200,1653900,39500,39500,39500,39500,0
|
|
20241223,101100,1653900,39500,39500,39500,39500,0
|
|
20241223,101000,1653900,39500,39500,39500,39500,0
|
|
20241223,100900,1653900,39500,39500,39500,39500,0
|
|
20241223,100800,1653900,39500,39500,39500,39500,0
|
|
20241223,100700,1653900,39500,39500,39500,39500,0
|
|
20241223,100600,1653900,39500,39500,39500,39500,0
|
|
20241223,100500,1653900,39500,39500,39500,39500,0
|
|
20241223,100400,1653900,39500,39500,39500,39500,0
|
|
20241223,100300,1653900,39500,39500,39500,39500,0
|
|
20241223,100200,1653900,39500,39500,39500,39500,0
|
|
20241223,100100,1653900,39500,39500,39500,39500,0
|
|
20241223,100000,1653900,39500,39500,39500,39500,0
|
|
20241223,095900,1653900,39500,39500,39500,39500,0
|
|
20241223,095800,1653900,39500,39500,39500,39500,0
|
|
20241223,095700,1653900,39500,39500,39500,39500,0
|
|
20241223,095600,1653900,39500,39500,39500,39500,0
|
|
20241223,095500,1653900,39500,39500,39500,39500,0
|
|
20241223,095400,1653900,39500,39500,39500,39500,0
|
|
20241223,095300,1653900,39500,39500,39500,39500,0
|
|
20241223,095200,1653900,39500,39500,39500,39500,0
|
|
20241223,095100,1653900,39500,39500,39500,39500,0
|
|
20241223,095000,1653900,39500,39500,39500,39500,0
|
|
20241223,094900,1653900,39500,39500,39500,39500,0
|
|
20241223,094800,1653900,39500,39500,39500,39500,0
|
|
20241223,094700,1653900,39500,39500,39500,39500,0
|
|
20241223,094600,1653900,39500,39500,39500,39500,0
|
|
20241223,094500,1653900,39500,39500,39500,39500,0
|
|
20241223,094400,1653900,39500,39500,39500,39500,0
|
|
20241223,094300,1653900,39500,39500,39500,39500,4
|
|
20241223,094200,1495900,39500,39200,39550,39200,38
|
|
20241223,094100,0,39100,39100,39100,39100,0
|
|
20241223,094000,0,39100,39100,39100,39100,0
|
|
20241223,093900,0,39100,39100,39100,39100,0
|
|
20241223,093800,0,39100,39100,39100,39100,0
|
|
20241223,093700,0,39100,39100,39100,39100,0
|
|
20241223,093600,0,39100,39100,39100,39100,0
|
|
20241223,093500,0,39100,39100,39100,39100,0
|
|
20241223,093400,0,39100,39100,39100,39100,0
|
|
20241223,093300,0,39100,39100,39100,39100,0
|
|
20241223,093200,0,39100,39100,39100,39100,0
|
|
20241223,093100,0,39100,39100,39100,39100,0
|
|
20241223,093000,0,39100,39100,39100,39100,0
|
|
20241223,092900,0,39100,39100,39100,39100,0
|
|
20241223,092800,0,39100,39100,39100,39100,0
|
|
20241223,092700,0,39100,39100,39100,39100,0
|
|
20241223,092600,0,39100,39100,39100,39100,0
|
|
20241223,092500,0,39100,39100,39100,39100,0
|
|
20241223,092400,0,39100,39100,39100,39100,0
|
|
20241223,092300,0,39100,39100,39100,39100,0
|
|
20241223,092200,0,39100,39100,39100,39100,0
|
|
20241223,092100,0,39100,39100,39100,39100,0
|
|
20241223,092000,0,39100,39100,39100,39100,0
|
|
20241223,091900,0,39100,39100,39100,39100,0
|
|
20241223,091800,0,39100,39100,39100,39100,0
|
|
20241223,091700,0,39100,39100,39100,39100,0
|
|
20241223,091600,0,39100,39100,39100,39100,0
|
|
20241223,091500,0,39100,39100,39100,39100,0
|
|
20241223,091400,0,39100,39100,39100,39100,0
|
|
20241223,091300,0,39100,39100,39100,39100,0
|
|
20241223,091200,0,39100,39100,39100,39100,0
|
|
20241223,091100,0,39100,39100,39100,39100,0
|
|
20241223,091000,0,39100,39100,39100,39100,0
|
|
20241223,090900,0,39100,39100,39100,39100,0
|
|
20241223,090800,0,39100,39100,39100,39100,0
|
|
20241223,090700,0,39100,39100,39100,39100,0
|
|
20241223,090600,0,39100,39100,39100,39100,0
|
|
20241223,090500,0,39100,39100,39100,39100,0
|
|
20241223,090400,0,39100,39100,39100,39100,0
|
|
20241223,090300,0,39100,39100,39100,39100,0
|
|
20241223,090200,0,39100,39100,39100,39100,0
|
|
20241223,090100,0,39100,39100,39100,39100,0
|
|
20241223,090000,0,39100,39100,39100,39100,0
|