587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184400,28509100,39300,39300,39300,39300,40
|
|
20241224,184300,28509100,39300,39300,39300,39300,0
|
|
20241224,184200,28509100,39300,39300,39300,39300,0
|
|
20241224,184100,28509100,39300,39300,39300,39300,0
|
|
20241224,184000,28509100,39300,39300,39300,39300,0
|
|
20241224,183900,28509100,39300,39300,39300,39300,0
|
|
20241224,183800,28509100,39300,39300,39300,39300,0
|
|
20241224,183700,28509100,39300,39300,39300,39300,0
|
|
20241224,183600,28509100,39300,39300,39300,39300,0
|
|
20241224,183500,28509100,39300,39300,39300,39300,0
|
|
20241224,183400,28509100,39300,39300,39300,39300,0
|
|
20241224,183300,28509100,39300,39300,39300,39300,0
|
|
20241224,183200,28509100,39300,39300,39300,39300,0
|
|
20241224,183100,28509100,39300,39300,39300,39300,0
|
|
20241224,183000,28509100,39300,39300,39300,39300,0
|
|
20241224,182900,28509100,39300,39300,39300,39300,0
|
|
20241224,182800,28509100,39300,39300,39300,39300,0
|
|
20241224,182700,28509100,39300,39300,39300,39300,0
|
|
20241224,182600,28509100,39300,39300,39300,39300,0
|
|
20241224,182500,28509100,39300,39300,39300,39300,0
|
|
20241224,182400,28509100,39300,39300,39300,39300,0
|
|
20241224,182300,28509100,39300,39300,39300,39300,0
|
|
20241224,182200,28509100,39300,39300,39300,39300,0
|
|
20241224,182100,28509100,39300,39300,39300,39300,0
|
|
20241224,182000,28509100,39300,39300,39300,39300,0
|
|
20241224,181900,28509100,39300,39300,39300,39300,0
|
|
20241224,181800,28509100,39300,39300,39300,39300,0
|
|
20241224,181700,28509100,39300,39300,39300,39300,0
|
|
20241224,181600,28509100,39300,39300,39300,39300,0
|
|
20241224,181500,28509100,39300,39300,39300,39300,0
|
|
20241224,181400,28509100,39300,39300,39300,39300,40
|
|
20241224,181300,28509100,39300,39300,39300,39300,0
|
|
20241224,181200,28509100,39300,39300,39300,39300,0
|
|
20241224,181100,28509100,39300,39300,39300,39300,0
|
|
20241224,181000,28509100,39300,39300,39300,39300,0
|
|
20241224,180900,28509100,39300,39300,39300,39300,0
|
|
20241224,180800,28509100,39300,39300,39300,39300,0
|
|
20241224,180700,28509100,39300,39300,39300,39300,0
|
|
20241224,180600,28509100,39300,39300,39300,39300,0
|
|
20241224,180500,28509100,39300,39300,39300,39300,0
|
|
20241224,180400,28509100,39300,39300,39300,39300,0
|
|
20241224,180300,28509100,39300,39300,39300,39300,0
|
|
20241224,180200,28509100,39300,39300,39300,39300,0
|
|
20241224,180100,28509100,39300,39300,39300,39300,0
|
|
20241224,180000,28509100,39300,39300,39300,39300,0
|
|
20241224,175900,28509100,39300,39300,39300,39300,0
|
|
20241224,175800,28509100,39300,39300,39300,39300,0
|
|
20241224,175700,28509100,39300,39300,39300,39300,0
|
|
20241224,175600,28509100,39300,39300,39300,39300,0
|
|
20241224,175500,28509100,39300,39300,39300,39300,0
|
|
20241224,175400,28509100,39300,39300,39300,39300,0
|
|
20241224,175300,28509100,39300,39300,39300,39300,0
|
|
20241224,175200,28509100,39300,39300,39300,39300,0
|
|
20241224,175100,28509100,39300,39300,39300,39300,0
|
|
20241224,175000,28509100,39300,39300,39300,39300,0
|
|
20241224,174900,28509100,39300,39300,39300,39300,0
|
|
20241224,174800,28509100,39300,39300,39300,39300,0
|
|
20241224,174700,28509100,39300,39300,39300,39300,0
|
|
20241224,174600,28509100,39300,39300,39300,39300,0
|
|
20241224,174500,28509100,39300,39300,39300,39300,0
|
|
20241224,174400,28509100,39300,39300,39300,39300,40
|
|
20241224,174300,28509100,39300,39300,39300,39300,0
|
|
20241224,174200,28509100,39300,39300,39300,39300,0
|
|
20241224,174100,28509100,39300,39300,39300,39300,0
|
|
20241224,174000,28509100,39300,39300,39300,39300,0
|
|
20241224,173900,28509100,39300,39300,39300,39300,0
|
|
20241224,173800,28509100,39300,39300,39300,39300,0
|
|
20241224,173700,28509100,39300,39300,39300,39300,0
|
|
20241224,173600,28509100,39300,39300,39300,39300,0
|
|
20241224,173500,28509100,39300,39300,39300,39300,0
|
|
20241224,173400,28509100,39300,39300,39300,39300,0
|
|
20241224,173300,28509100,39300,39300,39300,39300,0
|
|
20241224,173200,28509100,39300,39300,39300,39300,0
|
|
20241224,173100,28509100,39300,39300,39300,39300,0
|
|
20241224,173000,28509100,39300,39300,39300,39300,0
|
|
20241224,172900,28509100,39300,39300,39300,39300,0
|
|
20241224,172800,28509100,39300,39300,39300,39300,0
|
|
20241224,172700,28509100,39300,39300,39300,39300,0
|
|
20241224,172600,28509100,39300,39300,39300,39300,0
|
|
20241224,172500,28509100,39300,39300,39300,39300,0
|
|
20241224,172400,28509100,39300,39300,39300,39300,0
|
|
20241224,172300,28509100,39300,39300,39300,39300,0
|
|
20241224,172200,28509100,39300,39300,39300,39300,0
|
|
20241224,172100,28509100,39300,39300,39300,39300,0
|
|
20241224,172000,28509100,39300,39300,39300,39300,0
|
|
20241224,171900,28509100,39300,39300,39300,39300,0
|
|
20241224,171800,28509100,39300,39300,39300,39300,0
|
|
20241224,171700,28509100,39300,39300,39300,39300,0
|
|
20241224,171600,28509100,39300,39300,39300,39300,0
|
|
20241224,171500,28509100,39300,39300,39300,39300,0
|
|
20241224,171400,28509100,39300,39300,39300,39300,40
|
|
20241224,171300,28509100,39300,39300,39300,39300,0
|
|
20241224,171200,28509100,39300,39300,39300,39300,0
|
|
20241224,171100,28509100,39300,39300,39300,39300,0
|
|
20241224,171000,28509100,39300,39300,39300,39300,0
|
|
20241224,170900,28509100,39300,39300,39300,39300,0
|
|
20241224,170800,28509100,39300,39300,39300,39300,0
|
|
20241224,170700,28509100,39300,39300,39300,39300,0
|
|
20241224,170600,28509100,39300,39300,39300,39300,0
|
|
20241224,170500,28509100,39300,39300,39300,39300,0
|
|
20241224,170400,28509100,39300,39300,39300,39300,0
|
|
20241224,170300,28509100,39300,39300,39300,39300,0
|
|
20241224,170200,28509100,39300,39300,39300,39300,0
|
|
20241224,170100,28509100,39300,39300,39300,39300,0
|
|
20241224,170000,28509100,39300,39300,39300,39300,0
|
|
20241224,165900,28509100,39300,39300,39300,39300,0
|
|
20241224,165800,28509100,39300,39300,39300,39300,0
|
|
20241224,165700,28509100,39300,39300,39300,39300,0
|
|
20241224,165600,28509100,39300,39300,39300,39300,0
|
|
20241224,165500,28509100,39300,39300,39300,39300,0
|
|
20241224,165400,28509100,39300,39300,39300,39300,0
|
|
20241224,165300,28509100,39300,39300,39300,39300,0
|
|
20241224,165200,28509100,39300,39300,39300,39300,0
|
|
20241224,165100,28509100,39300,39300,39300,39300,0
|
|
20241224,165000,28509100,39300,39300,39300,39300,0
|
|
20241224,164900,28509100,39300,39300,39300,39300,0
|
|
20241224,164800,28509100,39300,39300,39300,39300,0
|
|
20241224,164700,28509100,39300,39300,39300,39300,0
|
|
20241224,164600,28509100,39300,39300,39300,39300,0
|
|
20241224,164500,28509100,39300,39300,39300,39300,0
|
|
20241224,164400,28509100,39300,39300,39300,39300,40
|
|
20241224,164300,28509100,39300,39300,39300,39300,0
|
|
20241224,164200,28509100,39300,39300,39300,39300,0
|
|
20241224,164100,28509100,39300,39300,39300,39300,0
|
|
20241224,164000,28509100,39300,39300,39300,39300,0
|
|
20241224,163900,28509100,39300,39300,39300,39300,0
|
|
20241224,163800,28509100,39300,39300,39300,39300,0
|
|
20241224,163700,28509100,39300,39300,39300,39300,0
|
|
20241224,163600,28509100,39300,39300,39300,39300,0
|
|
20241224,163500,28509100,39300,39300,39300,39300,0
|
|
20241224,163400,28509100,39300,39300,39300,39300,0
|
|
20241224,163300,28509100,39300,39300,39300,39300,0
|
|
20241224,163200,28509100,39300,39300,39300,39300,0
|
|
20241224,163100,28509100,39300,39300,39300,39300,0
|
|
20241224,163000,28509100,39300,39300,39300,39300,0
|
|
20241224,162900,28509100,39300,39300,39300,39300,0
|
|
20241224,162800,28509100,39300,39300,39300,39300,0
|
|
20241224,162700,28509100,39300,39300,39300,39300,0
|
|
20241224,162600,28509100,39300,39300,39300,39300,0
|
|
20241224,162500,28509100,39300,39300,39300,39300,0
|
|
20241224,162400,28509100,39300,39300,39300,39300,0
|
|
20241224,162300,28509100,39300,39300,39300,39300,0
|
|
20241224,162200,28509100,39300,39300,39300,39300,0
|
|
20241224,162100,28509100,39300,39300,39300,39300,0
|
|
20241224,162000,28509100,39300,39300,39300,39300,0
|
|
20241224,161900,28509100,39300,39300,39300,39300,0
|
|
20241224,161800,28509100,39300,39300,39300,39300,0
|
|
20241224,161700,28509100,39300,39300,39300,39300,0
|
|
20241224,161600,28509100,39300,39300,39300,39300,0
|
|
20241224,161500,28509100,39300,39300,39300,39300,0
|
|
20241224,161400,28509100,39300,39300,39300,39300,40
|
|
20241224,161300,28509100,39300,39300,39300,39300,0
|
|
20241224,161200,28509100,39300,39300,39300,39300,0
|
|
20241224,161100,28509100,39300,39300,39300,39300,0
|
|
20241224,161000,28509100,39300,39300,39300,39300,0
|
|
20241224,160900,28509100,39300,39300,39300,39300,0
|
|
20241224,160800,28509100,39300,39300,39300,39300,0
|
|
20241224,160700,28509100,39300,39300,39300,39300,0
|
|
20241224,160600,28509100,39300,39300,39300,39300,0
|
|
20241224,160500,28509100,39300,39300,39300,39300,0
|
|
20241224,160400,28509100,39300,39300,39300,39300,0
|
|
20241224,160300,28509100,39300,39300,39300,39300,0
|
|
20241224,160200,28509100,39300,39300,39300,39300,0
|
|
20241224,160100,28509100,39300,39300,39300,39300,0
|
|
20241224,160000,28509100,39300,39300,39300,39300,0
|
|
20241224,155900,28509100,39300,39300,39300,39300,0
|
|
20241224,155800,28509100,39300,39300,39300,39300,0
|
|
20241224,155700,28509100,39300,39300,39300,39300,0
|
|
20241224,155600,28509100,39300,39300,39300,39300,0
|
|
20241224,155500,28509100,39300,39300,39300,39300,0
|
|
20241224,155400,28509100,39300,39300,39300,39300,0
|
|
20241224,155300,28509100,39300,39300,39300,39300,0
|
|
20241224,155200,28509100,39300,39300,39300,39300,0
|
|
20241224,155100,28509100,39300,39300,39300,39300,0
|
|
20241224,155000,28509100,39300,39300,39300,39300,0
|
|
20241224,154900,28509100,39300,39300,39300,39300,0
|
|
20241224,154800,28509100,39300,39300,39300,39300,0
|
|
20241224,154700,28509100,39300,39300,39300,39300,0
|
|
20241224,154600,28509100,39300,39300,39300,39300,0
|
|
20241224,154500,28509100,39300,39300,39300,39300,0
|
|
20241224,154400,28509100,39300,39300,39300,39300,40
|
|
20241224,154300,28509100,39300,39300,39300,39300,0
|
|
20241224,154200,28509100,39300,39300,39300,39300,0
|
|
20241224,154100,28509100,39300,39300,39300,39300,0
|
|
20241224,154000,28509100,39300,39300,39300,39300,0
|
|
20241224,153900,28509100,39300,39300,39300,39300,0
|
|
20241224,153800,28509100,39300,39300,39300,39300,0
|
|
20241224,153700,28509100,39300,39300,39300,39300,0
|
|
20241224,153600,28509100,39300,39300,39300,39300,0
|
|
20241224,153500,28509100,39300,39300,39300,39300,0
|
|
20241224,153400,28509100,39300,39300,39300,39300,0
|
|
20241224,153300,28509100,39300,39300,39300,39300,0
|
|
20241224,153200,28509100,39300,39300,39300,39300,0
|
|
20241224,153100,28509100,39300,39300,39300,39300,0
|
|
20241224,153000,28509100,39300,39300,39300,39300,40
|
|
20241224,152900,26937100,38950,38950,38950,38950,0
|
|
20241224,152800,26937100,38950,38950,38950,38950,0
|
|
20241224,152700,26937100,38950,38950,38950,38950,0
|
|
20241224,152600,26937100,38950,38950,38950,38950,0
|
|
20241224,152500,26937100,38950,38950,38950,38950,0
|
|
20241224,152400,26937100,38950,38950,38950,38950,0
|
|
20241224,152300,26937100,38950,38950,38950,38950,0
|
|
20241224,152200,26937100,38950,38950,38950,38950,0
|
|
20241224,152100,26937100,38950,38950,38950,38950,0
|
|
20241224,152000,26937100,38950,38950,38950,38950,0
|
|
20241224,151900,26937100,38950,38950,38950,38950,0
|
|
20241224,151800,26937100,38950,38950,38950,38950,0
|
|
20241224,151700,26937100,38950,38950,38950,38950,0
|
|
20241224,151600,26937100,38950,38950,38950,38950,0
|
|
20241224,151500,26937100,38950,38950,38950,38950,2
|
|
20241224,151400,26859200,38950,38950,38950,38950,0
|
|
20241224,151300,26859200,38950,38950,38950,38950,0
|
|
20241224,151200,26859200,38950,38950,38950,38950,0
|
|
20241224,151100,26859200,38950,38950,38950,38950,0
|
|
20241224,151000,26859200,38950,38950,38950,38950,1
|
|
20241224,150900,26820250,38900,38900,38900,38900,0
|
|
20241224,150800,26820250,38900,38900,38900,38900,0
|
|
20241224,150700,26820250,38900,38900,38900,38900,0
|
|
20241224,150600,26820250,38900,38900,38900,38900,0
|
|
20241224,150500,26820250,38900,38900,38900,38900,0
|
|
20241224,150400,26820250,38900,38900,38900,38900,0
|
|
20241224,150300,26820250,38900,38900,38900,38900,0
|
|
20241224,150200,26820250,38900,38900,38900,38900,0
|
|
20241224,150100,26820250,38900,38900,38900,38900,0
|
|
20241224,150000,26820250,38900,38900,38900,38900,0
|
|
20241224,145900,26820250,38900,38900,38900,38900,0
|
|
20241224,145800,26820250,38900,38900,38900,38900,0
|
|
20241224,145700,26820250,38900,38900,38900,38900,0
|
|
20241224,145600,26820250,38900,38900,38900,38900,0
|
|
20241224,145500,26820250,38900,38900,38900,38900,0
|
|
20241224,145400,26820250,38900,38900,38900,38900,0
|
|
20241224,145300,26820250,38900,38900,38900,38900,0
|
|
20241224,145200,26820250,38900,38900,38900,38900,0
|
|
20241224,145100,26820250,38900,38900,38900,38900,0
|
|
20241224,145000,26820250,38900,38900,38900,38900,0
|
|
20241224,144900,26820250,38900,38900,38900,38900,0
|
|
20241224,144800,26820250,38900,38900,38900,38900,0
|
|
20241224,144700,26820250,38900,38900,38900,38900,0
|
|
20241224,144600,26820250,38900,38900,38900,38900,0
|
|
20241224,144500,26820250,38900,38900,38900,38900,0
|
|
20241224,144400,26820250,38900,38900,38900,38900,0
|
|
20241224,144300,26820250,38900,38900,38900,38900,0
|
|
20241224,144200,26820250,38900,38900,38900,38900,0
|
|
20241224,144100,26820250,38900,38900,38900,38900,0
|
|
20241224,144000,26820250,38900,38900,38900,38900,0
|
|
20241224,143900,26820250,38900,38900,38900,38900,0
|
|
20241224,143800,26820250,38900,38900,38900,38900,0
|
|
20241224,143700,26820250,38900,38900,38900,38900,0
|
|
20241224,143600,26820250,38900,38900,38900,38900,0
|
|
20241224,143500,26820250,38900,38900,38900,38900,0
|
|
20241224,143400,26820250,38900,38900,38900,38900,0
|
|
20241224,143300,26820250,38900,38900,38900,38900,0
|
|
20241224,143200,26820250,38900,38900,38900,38900,0
|
|
20241224,143100,26820250,38900,38900,38900,38900,0
|
|
20241224,143000,26820250,38900,38900,38900,38900,0
|
|
20241224,142900,26820250,38900,38900,38900,38900,0
|
|
20241224,142800,26820250,38900,38900,38900,38900,0
|
|
20241224,142700,26820250,38900,38900,38900,38900,0
|
|
20241224,142600,26820250,38900,38900,38900,38900,0
|
|
20241224,142500,26820250,38900,38900,38900,38900,0
|
|
20241224,142400,26820250,38900,38900,38900,38900,0
|
|
20241224,142300,26820250,38900,38900,38900,38900,0
|
|
20241224,142200,26820250,38900,38900,38900,38900,0
|
|
20241224,142100,26820250,38900,38900,38900,38900,9
|
|
20241224,142000,26470150,39100,39100,39100,39100,0
|
|
20241224,141900,26470150,39100,39100,39100,39100,0
|
|
20241224,141800,26470150,39100,39100,39100,39100,0
|
|
20241224,141700,26470150,39100,39100,39100,39100,0
|
|
20241224,141600,26470150,39100,39100,39100,39100,0
|
|
20241224,141500,26470150,39100,39100,39100,39100,0
|
|
20241224,141400,26470150,39100,39100,39100,39100,9
|
|
20241224,141300,26118250,39050,39050,39050,39050,0
|
|
20241224,141200,26118250,39050,39050,39050,39050,0
|
|
20241224,141100,26118250,39050,39050,39050,39050,45
|
|
20241224,141000,24361000,39050,39050,39050,39050,0
|
|
20241224,140900,24361000,39050,39050,39050,39050,0
|
|
20241224,140800,24361000,39050,39050,39050,39050,0
|
|
20241224,140700,24361000,39050,39050,39050,39050,0
|
|
20241224,140600,24361000,39050,39050,39050,39050,0
|
|
20241224,140500,24361000,39050,39050,39050,39050,1
|
|
20241224,140400,24321950,38850,38850,38850,38850,0
|
|
20241224,140300,24321950,38850,38850,38850,38850,0
|
|
20241224,140200,24321950,38850,39000,39000,38850,8
|
|
20241224,140100,24010250,39000,39000,39000,39000,0
|
|
20241224,140000,24010250,39000,39000,39000,39000,0
|
|
20241224,135900,24010250,39000,38850,39000,38850,22
|
|
20241224,135800,23154200,38900,38900,38900,38900,3
|
|
20241224,135700,23037500,38900,38900,38900,38900,0
|
|
20241224,135600,23037500,38900,38900,38900,38900,0
|
|
20241224,135500,23037500,38900,38900,38900,38900,0
|
|
20241224,135400,23037500,38900,38900,38900,38900,0
|
|
20241224,135300,23037500,38900,38900,38900,38900,0
|
|
20241224,135200,23037500,38900,38900,38900,38900,0
|
|
20241224,135100,23037500,38900,38900,38900,38900,0
|
|
20241224,135000,23037500,38900,38900,38900,38900,0
|
|
20241224,134900,23037500,38900,38900,38900,38900,0
|
|
20241224,134800,23037500,38900,38900,38900,38900,0
|
|
20241224,134700,23037500,38900,38900,38900,38900,0
|
|
20241224,134600,23037500,38900,38900,38900,38900,0
|
|
20241224,134500,23037500,38900,38900,38900,38900,0
|
|
20241224,134400,23037500,38900,38900,38900,38900,0
|
|
20241224,134300,23037500,38900,38900,38900,38900,0
|
|
20241224,134200,23037500,38900,38900,38900,38900,0
|
|
20241224,134100,23037500,38900,38900,38900,38900,0
|
|
20241224,134000,23037500,38900,38900,38900,38900,0
|
|
20241224,133900,23037500,38900,38900,38900,38900,0
|
|
20241224,133800,23037500,38900,38900,38900,38900,0
|
|
20241224,133700,23037500,38900,38900,38900,38900,18
|
|
20241224,133600,22337300,38950,38950,38950,38950,0
|
|
20241224,133500,22337300,38950,38950,38950,38950,0
|
|
20241224,133400,22337300,38950,38950,38950,38950,0
|
|
20241224,133300,22337300,38950,38950,38950,38950,0
|
|
20241224,133200,22337300,38950,38950,38950,38950,0
|
|
20241224,133100,22337300,38950,38950,38950,38950,0
|
|
20241224,133000,22337300,38950,38950,38950,38950,0
|
|
20241224,132900,22337300,38950,38950,38950,38950,0
|
|
20241224,132800,22337300,38950,38950,38950,38950,0
|
|
20241224,132700,22337300,38950,38950,38950,38950,0
|
|
20241224,132600,22337300,38950,38950,38950,38950,0
|
|
20241224,132500,22337300,38950,38950,38950,38950,0
|
|
20241224,132400,22337300,38950,38950,38950,38950,0
|
|
20241224,132300,22337300,38950,38950,38950,38950,0
|
|
20241224,132200,22337300,38950,38950,38950,38950,0
|
|
20241224,132100,22337300,38950,38950,38950,38950,0
|
|
20241224,132000,22337300,38950,38950,38950,38950,0
|
|
20241224,131900,22337300,38950,38950,38950,38950,0
|
|
20241224,131800,22337300,38950,38950,38950,38950,0
|
|
20241224,131700,22337300,38950,38950,38950,38950,0
|
|
20241224,131600,22337300,38950,38950,38950,38950,0
|
|
20241224,131500,22337300,38950,38950,38950,38950,0
|
|
20241224,131400,22337300,38950,38950,38950,38950,0
|
|
20241224,131300,22337300,38950,38950,38950,38950,0
|
|
20241224,131200,22337300,38950,38950,38950,38950,0
|
|
20241224,131100,22337300,38950,38950,38950,38950,0
|
|
20241224,131000,22337300,38950,38950,38950,38950,0
|
|
20241224,130900,22337300,38950,38950,38950,38950,0
|
|
20241224,130800,22337300,38950,38950,38950,38950,0
|
|
20241224,130700,22337300,38950,38950,38950,38950,0
|
|
20241224,130600,22337300,38950,38950,38950,38950,0
|
|
20241224,130500,22337300,38950,38950,38950,38950,0
|
|
20241224,130400,22337300,38950,38950,38950,38950,0
|
|
20241224,130300,22337300,38950,38950,38950,38950,39
|
|
20241224,130200,20818250,38850,38850,38850,38850,0
|
|
20241224,130100,20818250,38850,38850,38850,38850,24
|
|
20241224,130000,19885850,38850,38850,38850,38850,0
|
|
20241224,125900,19885850,38850,38850,38850,38850,0
|
|
20241224,125800,19885850,38850,38850,38850,38850,0
|
|
20241224,125700,19885850,38850,38850,38850,38850,0
|
|
20241224,125600,19885850,38850,38850,38850,38850,0
|
|
20241224,125500,19885850,38850,38850,38850,38850,0
|
|
20241224,125400,19885850,38850,38850,38850,38850,0
|
|
20241224,125300,19885850,38850,38850,38850,38850,0
|
|
20241224,125200,19885850,38850,38850,38850,38850,0
|
|
20241224,125100,19885850,38850,38850,38850,38850,0
|
|
20241224,125000,19885850,38850,38850,38850,38850,0
|
|
20241224,124900,19885850,38850,38850,38850,38850,0
|
|
20241224,124800,19885850,38850,38850,38850,38850,0
|
|
20241224,124700,19885850,38850,38850,38850,38850,0
|
|
20241224,124600,19885850,38850,38850,38850,38850,0
|
|
20241224,124500,19885850,38850,38850,38850,38850,0
|
|
20241224,124400,19885850,38850,38850,38850,38850,0
|
|
20241224,124300,19885850,38850,38850,38850,38850,1
|
|
20241224,124200,19847000,38800,38800,38800,38800,0
|
|
20241224,124100,19847000,38800,38800,38800,38800,0
|
|
20241224,124000,19847000,38800,38800,38800,38800,0
|
|
20241224,123900,19847000,38800,38800,38800,38800,0
|
|
20241224,123800,19847000,38800,38800,38800,38800,0
|
|
20241224,123700,19847000,38800,38800,38800,38800,0
|
|
20241224,123600,19847000,38800,38800,38800,38800,0
|
|
20241224,123500,19847000,38800,38800,38800,38800,0
|
|
20241224,123400,19847000,38800,38800,38800,38800,0
|
|
20241224,123300,19847000,38800,38800,38800,38800,0
|
|
20241224,123200,19847000,38800,39000,39000,38800,463
|
|
20241224,123100,1800000,39000,39000,39000,39000,0
|
|
20241224,123000,1800000,39000,39000,39000,39000,0
|
|
20241224,122900,1800000,39000,39000,39000,39000,0
|
|
20241224,122800,1800000,39000,39000,39000,39000,0
|
|
20241224,122700,1800000,39000,39000,39000,39000,0
|
|
20241224,122600,1800000,39000,39000,39000,39000,0
|
|
20241224,122500,1800000,39000,39000,39000,39000,0
|
|
20241224,122400,1800000,39000,39000,39000,39000,0
|
|
20241224,122300,1800000,39000,39000,39000,39000,0
|
|
20241224,122200,1800000,39000,39000,39000,39000,0
|
|
20241224,122100,1800000,39000,39000,39000,39000,0
|
|
20241224,122000,1800000,39000,39000,39000,39000,0
|
|
20241224,121900,1800000,39000,39000,39000,39000,2
|
|
20241224,121800,1722000,39000,39000,39000,39000,0
|
|
20241224,121700,1722000,39000,39000,39000,39000,0
|
|
20241224,121600,1722000,39000,39000,39000,39000,0
|
|
20241224,121500,1722000,39000,39000,39000,39000,0
|
|
20241224,121400,1722000,39000,39000,39000,39000,0
|
|
20241224,121300,1722000,39000,39000,39000,39000,0
|
|
20241224,121200,1722000,39000,39000,39000,39000,0
|
|
20241224,121100,1722000,39000,39000,39000,39000,0
|
|
20241224,121000,1722000,39000,39000,39000,39000,0
|
|
20241224,120900,1722000,39000,39000,39000,39000,0
|
|
20241224,120800,1722000,39000,39100,39100,39000,10
|
|
20241224,120700,1331500,39500,39500,39500,39500,0
|
|
20241224,120600,1331500,39500,39500,39500,39500,0
|
|
20241224,120500,1331500,39500,39500,39500,39500,0
|
|
20241224,120400,1331500,39500,39500,39500,39500,0
|
|
20241224,120300,1331500,39500,39500,39500,39500,0
|
|
20241224,120200,1331500,39500,39500,39500,39500,0
|
|
20241224,120100,1331500,39500,39500,39500,39500,0
|
|
20241224,120000,1331500,39500,39500,39500,39500,0
|
|
20241224,115900,1331500,39500,39500,39500,39500,0
|
|
20241224,115800,1331500,39500,39500,39500,39500,0
|
|
20241224,115700,1331500,39500,39500,39500,39500,0
|
|
20241224,115600,1331500,39500,39500,39500,39500,0
|
|
20241224,115500,1331500,39500,39500,39500,39500,0
|
|
20241224,115400,1331500,39500,39500,39500,39500,0
|
|
20241224,115300,1331500,39500,39500,39500,39500,0
|
|
20241224,115200,1331500,39500,39500,39500,39500,0
|
|
20241224,115100,1331500,39500,39500,39500,39500,0
|
|
20241224,115000,1331500,39500,39500,39500,39500,0
|
|
20241224,114900,1331500,39500,39500,39500,39500,0
|
|
20241224,114800,1331500,39500,39500,39500,39500,0
|
|
20241224,114700,1331500,39500,39500,39500,39500,0
|
|
20241224,114600,1331500,39500,39500,39500,39500,0
|
|
20241224,114500,1331500,39500,39500,39500,39500,0
|
|
20241224,114400,1331500,39500,39500,39500,39500,0
|
|
20241224,114300,1331500,39500,39500,39500,39500,0
|
|
20241224,114200,1331500,39500,39500,39500,39500,0
|
|
20241224,114100,1331500,39500,39500,39500,39500,0
|
|
20241224,114000,1331500,39500,39500,39500,39500,0
|
|
20241224,113900,1331500,39500,39500,39500,39500,0
|
|
20241224,113800,1331500,39500,39500,39500,39500,0
|
|
20241224,113700,1331500,39500,39500,39500,39500,0
|
|
20241224,113600,1331500,39500,39500,39500,39500,0
|
|
20241224,113500,1331500,39500,39500,39500,39500,0
|
|
20241224,113400,1331500,39500,39500,39500,39500,0
|
|
20241224,113300,1331500,39500,39500,39500,39500,0
|
|
20241224,113200,1331500,39500,39500,39500,39500,0
|
|
20241224,113100,1331500,39500,39500,39500,39500,0
|
|
20241224,113000,1331500,39500,39500,39500,39500,0
|
|
20241224,112900,1331500,39500,39500,39500,39500,0
|
|
20241224,112800,1331500,39500,39500,39500,39500,0
|
|
20241224,112700,1331500,39500,39500,39500,39500,0
|
|
20241224,112600,1331500,39500,39500,39500,39500,0
|
|
20241224,112500,1331500,39500,39500,39500,39500,0
|
|
20241224,112400,1331500,39500,39500,39500,39500,0
|
|
20241224,112300,1331500,39500,39500,39500,39500,0
|
|
20241224,112200,1331500,39500,39500,39500,39500,0
|
|
20241224,112100,1331500,39500,39500,39500,39500,0
|
|
20241224,112000,1331500,39500,39500,39500,39500,0
|
|
20241224,111900,1331500,39500,39500,39500,39500,0
|
|
20241224,111800,1331500,39500,39500,39500,39500,0
|
|
20241224,111700,1331500,39500,39500,39500,39500,0
|
|
20241224,111600,1331500,39500,39500,39500,39500,0
|
|
20241224,111500,1331500,39500,39500,39500,39500,0
|
|
20241224,111400,1331500,39500,39500,39500,39500,0
|
|
20241224,111300,1331500,39500,39500,39500,39500,0
|
|
20241224,111200,1331500,39500,39500,39500,39500,0
|
|
20241224,111100,1331500,39500,39500,39500,39500,0
|
|
20241224,111000,1331500,39500,39500,39500,39500,0
|
|
20241224,110900,1331500,39500,39500,39500,39500,0
|
|
20241224,110800,1331500,39500,39500,39500,39500,0
|
|
20241224,110700,1331500,39500,39500,39500,39500,0
|
|
20241224,110600,1331500,39500,39500,39500,39500,0
|
|
20241224,110500,1331500,39500,39500,39500,39500,0
|
|
20241224,110400,1331500,39500,39500,39500,39500,0
|
|
20241224,110300,1331500,39500,39500,39500,39500,0
|
|
20241224,110200,1331500,39500,39500,39500,39500,0
|
|
20241224,110100,1331500,39500,39500,39500,39500,0
|
|
20241224,110000,1331500,39500,39500,39500,39500,0
|
|
20241224,105900,1331500,39500,39500,39500,39500,0
|
|
20241224,105800,1331500,39500,39500,39500,39500,0
|
|
20241224,105700,1331500,39500,39500,39500,39500,0
|
|
20241224,105600,1331500,39500,39500,39500,39500,0
|
|
20241224,105500,1331500,39500,39500,39500,39500,0
|
|
20241224,105400,1331500,39500,39500,39500,39500,0
|
|
20241224,105300,1331500,39500,39500,39500,39500,0
|
|
20241224,105200,1331500,39500,39500,39500,39500,0
|
|
20241224,105100,1331500,39500,39500,39500,39500,0
|
|
20241224,105000,1331500,39500,39500,39500,39500,0
|
|
20241224,104900,1331500,39500,39500,39500,39500,0
|
|
20241224,104800,1331500,39500,39500,39500,39500,0
|
|
20241224,104700,1331500,39500,39500,39500,39500,0
|
|
20241224,104600,1331500,39500,39500,39500,39500,0
|
|
20241224,104500,1331500,39500,39500,39500,39500,0
|
|
20241224,104400,1331500,39500,39500,39500,39500,0
|
|
20241224,104300,1331500,39500,39500,39500,39500,0
|
|
20241224,104200,1331500,39500,39500,39500,39500,0
|
|
20241224,104100,1331500,39500,39500,39500,39500,0
|
|
20241224,104000,1331500,39500,39500,39500,39500,0
|
|
20241224,103900,1331500,39500,39500,39500,39500,0
|
|
20241224,103800,1331500,39500,39500,39500,39500,0
|
|
20241224,103700,1331500,39500,39500,39500,39500,0
|
|
20241224,103600,1331500,39500,39500,39500,39500,0
|
|
20241224,103500,1331500,39500,39500,39500,39500,0
|
|
20241224,103400,1331500,39500,39500,39500,39500,0
|
|
20241224,103300,1331500,39500,39500,39500,39500,0
|
|
20241224,103200,1331500,39500,39500,39500,39500,0
|
|
20241224,103100,1331500,39500,39500,39500,39500,0
|
|
20241224,103000,1331500,39500,39500,39500,39500,0
|
|
20241224,102900,1331500,39500,39500,39500,39500,0
|
|
20241224,102800,1331500,39500,39500,39500,39500,0
|
|
20241224,102700,1331500,39500,39500,39500,39500,0
|
|
20241224,102600,1331500,39500,39500,39500,39500,0
|
|
20241224,102500,1331500,39500,39500,39500,39500,0
|
|
20241224,102400,1331500,39500,39500,39500,39500,0
|
|
20241224,102300,1331500,39500,39500,39500,39500,0
|
|
20241224,102200,1331500,39500,39500,39500,39500,0
|
|
20241224,102100,1331500,39500,39500,39500,39500,0
|
|
20241224,102000,1331500,39500,39500,39500,39500,0
|
|
20241224,101900,1331500,39500,39500,39500,39500,0
|
|
20241224,101800,1331500,39500,39500,39500,39500,0
|
|
20241224,101700,1331500,39500,39500,39500,39500,0
|
|
20241224,101600,1331500,39500,39500,39500,39500,0
|
|
20241224,101500,1331500,39500,39500,39500,39500,0
|
|
20241224,101400,1331500,39500,39500,39500,39500,0
|
|
20241224,101300,1331500,39500,39500,39500,39500,0
|
|
20241224,101200,1331500,39500,39500,39500,39500,0
|
|
20241224,101100,1331500,39500,39500,39500,39500,0
|
|
20241224,101000,1331500,39500,39500,39500,39500,0
|
|
20241224,100900,1331500,39500,39500,39500,39500,0
|
|
20241224,100800,1331500,39500,39500,39500,39500,0
|
|
20241224,100700,1331500,39500,39500,39500,39500,0
|
|
20241224,100600,1331500,39500,39500,39500,39500,0
|
|
20241224,100500,1331500,39500,39500,39500,39500,0
|
|
20241224,100400,1331500,39500,39500,39500,39500,0
|
|
20241224,100300,1331500,39500,39500,39500,39500,0
|
|
20241224,100200,1331500,39500,39500,39500,39500,0
|
|
20241224,100100,1331500,39500,39500,39500,39500,0
|
|
20241224,100000,1331500,39500,39500,39500,39500,1
|
|
20241224,095900,1292000,39450,39450,39450,39450,0
|
|
20241224,095800,1292000,39450,39450,39450,39450,0
|
|
20241224,095700,1292000,39450,39450,39450,39450,0
|
|
20241224,095600,1292000,39450,39450,39450,39450,0
|
|
20241224,095500,1292000,39450,39450,39450,39450,0
|
|
20241224,095400,1292000,39450,39450,39450,39450,0
|
|
20241224,095300,1292000,39450,39450,39450,39450,0
|
|
20241224,095200,1292000,39450,39450,39450,39450,0
|
|
20241224,095100,1292000,39450,39450,39450,39450,0
|
|
20241224,095000,1292000,39450,39450,39450,39450,0
|
|
20241224,094900,1292000,39450,39450,39450,39450,0
|
|
20241224,094800,1292000,39450,39450,39450,39450,0
|
|
20241224,094700,1292000,39450,39450,39450,39450,0
|
|
20241224,094600,1292000,39450,39450,39450,39450,0
|
|
20241224,094500,1292000,39450,39450,39450,39450,0
|
|
20241224,094400,1292000,39450,39450,39450,39450,0
|
|
20241224,094300,1292000,39450,39450,39450,39450,0
|
|
20241224,094200,1292000,39450,39450,39450,39450,0
|
|
20241224,094100,1292000,39450,39450,39450,39450,0
|
|
20241224,094000,1292000,39450,39450,39450,39450,0
|
|
20241224,093900,1292000,39450,39450,39450,39450,0
|
|
20241224,093800,1292000,39450,39450,39450,39450,0
|
|
20241224,093700,1292000,39450,39450,39450,39450,0
|
|
20241224,093600,1292000,39450,39450,39450,39450,0
|
|
20241224,093500,1292000,39450,39450,39450,39450,0
|
|
20241224,093400,1292000,39450,39450,39450,39450,0
|
|
20241224,093300,1292000,39450,39450,39450,39450,10
|
|
20241224,093200,897500,39500,39500,39500,39500,0
|
|
20241224,093100,897500,39500,39500,39500,39500,0
|
|
20241224,093000,897500,39500,39500,39500,39500,0
|
|
20241224,092900,897500,39500,39500,39500,39500,0
|
|
20241224,092800,897500,39500,39500,39500,39500,0
|
|
20241224,092700,897500,39500,39500,39500,39500,0
|
|
20241224,092600,897500,39500,39500,39500,39500,0
|
|
20241224,092500,897500,39500,39500,39500,39500,0
|
|
20241224,092400,897500,39500,39500,39500,39500,0
|
|
20241224,092300,897500,39500,39500,39500,39500,0
|
|
20241224,092200,897500,39500,39500,39500,39500,0
|
|
20241224,092100,897500,39500,39500,39500,39500,0
|
|
20241224,092000,897500,39500,39500,39500,39500,0
|
|
20241224,091900,897500,39500,39500,39500,39500,0
|
|
20241224,091800,897500,39500,39500,39500,39500,0
|
|
20241224,091700,897500,39500,39500,39500,39500,0
|
|
20241224,091600,897500,39500,39500,39500,39500,0
|
|
20241224,091500,897500,39500,39500,39500,39500,0
|
|
20241224,091400,897500,39500,39500,39500,39500,0
|
|
20241224,091300,897500,39500,39500,39500,39500,0
|
|
20241224,091200,897500,39500,39500,39500,39500,0
|
|
20241224,091100,897500,39500,39500,39500,39500,0
|
|
20241224,091000,897500,39500,39500,39500,39500,0
|
|
20241224,090900,897500,39500,39500,39500,39500,0
|
|
20241224,090800,897500,39500,39500,39500,39500,0
|
|
20241224,090700,897500,39500,39500,39500,39500,0
|
|
20241224,090600,897500,39500,39500,39500,39500,0
|
|
20241224,090500,897500,39500,39500,39500,39500,0
|
|
20241224,090400,897500,39500,39500,39500,39500,0
|
|
20241224,090300,897500,39500,39500,39500,39500,0
|
|
20241224,090200,897500,39500,39500,39500,39500,0
|
|
20241224,090100,897500,39500,39500,39500,39500,0
|
|
20241224,090000,897500,39500,39000,39500,39000,23
|