587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184400,11913350,39650,39650,39650,39650,105
|
|
20241226,184300,11913350,39650,39650,39650,39650,0
|
|
20241226,184200,11913350,39650,39650,39650,39650,0
|
|
20241226,184100,11913350,39650,39650,39650,39650,0
|
|
20241226,184000,11913350,39650,39650,39650,39650,0
|
|
20241226,183900,11913350,39650,39650,39650,39650,0
|
|
20241226,183800,11913350,39650,39650,39650,39650,0
|
|
20241226,183700,11913350,39650,39650,39650,39650,0
|
|
20241226,183600,11913350,39650,39650,39650,39650,0
|
|
20241226,183500,11913350,39650,39650,39650,39650,0
|
|
20241226,183400,11913350,39650,39650,39650,39650,0
|
|
20241226,183300,11913350,39650,39650,39650,39650,0
|
|
20241226,183200,11913350,39650,39650,39650,39650,0
|
|
20241226,183100,11913350,39650,39650,39650,39650,0
|
|
20241226,183000,11913350,39650,39650,39650,39650,0
|
|
20241226,182900,11913350,39650,39650,39650,39650,0
|
|
20241226,182800,11913350,39650,39650,39650,39650,0
|
|
20241226,182700,11913350,39650,39650,39650,39650,0
|
|
20241226,182600,11913350,39650,39650,39650,39650,0
|
|
20241226,182500,11913350,39650,39650,39650,39650,0
|
|
20241226,182400,11913350,39650,39650,39650,39650,0
|
|
20241226,182300,11913350,39650,39650,39650,39650,0
|
|
20241226,182200,11913350,39650,39650,39650,39650,0
|
|
20241226,182100,11913350,39650,39650,39650,39650,0
|
|
20241226,182000,11913350,39650,39650,39650,39650,0
|
|
20241226,181900,11913350,39650,39650,39650,39650,0
|
|
20241226,181800,11913350,39650,39650,39650,39650,0
|
|
20241226,181700,11913350,39650,39650,39650,39650,0
|
|
20241226,181600,11913350,39650,39650,39650,39650,0
|
|
20241226,181500,11913350,39650,39650,39650,39650,0
|
|
20241226,181400,11913350,39650,39650,39650,39650,105
|
|
20241226,181300,11913350,39650,39650,39650,39650,0
|
|
20241226,181200,11913350,39650,39650,39650,39650,0
|
|
20241226,181100,11913350,39650,39650,39650,39650,0
|
|
20241226,181000,11913350,39650,39650,39650,39650,0
|
|
20241226,180900,11913350,39650,39650,39650,39650,0
|
|
20241226,180800,11913350,39650,39650,39650,39650,0
|
|
20241226,180700,11913350,39650,39650,39650,39650,0
|
|
20241226,180600,11913350,39650,39650,39650,39650,0
|
|
20241226,180500,11913350,39650,39650,39650,39650,0
|
|
20241226,180400,11913350,39650,39650,39650,39650,0
|
|
20241226,180300,11913350,39650,39650,39650,39650,0
|
|
20241226,180200,11913350,39650,39650,39650,39650,0
|
|
20241226,180100,11913350,39650,39650,39650,39650,0
|
|
20241226,180000,11913350,39650,39650,39650,39650,0
|
|
20241226,175900,11913350,39650,39650,39650,39650,0
|
|
20241226,175800,11913350,39650,39650,39650,39650,0
|
|
20241226,175700,11913350,39650,39650,39650,39650,0
|
|
20241226,175600,11913350,39650,39650,39650,39650,0
|
|
20241226,175500,11913350,39650,39650,39650,39650,0
|
|
20241226,175400,11913350,39650,39650,39650,39650,0
|
|
20241226,175300,11913350,39650,39650,39650,39650,0
|
|
20241226,175200,11913350,39650,39650,39650,39650,0
|
|
20241226,175100,11913350,39650,39650,39650,39650,0
|
|
20241226,175000,11913350,39650,39650,39650,39650,0
|
|
20241226,174900,11913350,39650,39650,39650,39650,0
|
|
20241226,174800,11913350,39650,39650,39650,39650,0
|
|
20241226,174700,11913350,39650,39650,39650,39650,0
|
|
20241226,174600,11913350,39650,39650,39650,39650,0
|
|
20241226,174500,11913350,39650,39650,39650,39650,0
|
|
20241226,174400,11913350,39650,39650,39650,39650,105
|
|
20241226,174300,11913350,39650,39650,39650,39650,0
|
|
20241226,174200,11913350,39650,39650,39650,39650,0
|
|
20241226,174100,11913350,39650,39650,39650,39650,0
|
|
20241226,174000,11913350,39650,39650,39650,39650,0
|
|
20241226,173900,11913350,39650,39650,39650,39650,0
|
|
20241226,173800,11913350,39650,39650,39650,39650,0
|
|
20241226,173700,11913350,39650,39650,39650,39650,0
|
|
20241226,173600,11913350,39650,39650,39650,39650,0
|
|
20241226,173500,11913350,39650,39650,39650,39650,0
|
|
20241226,173400,11913350,39650,39650,39650,39650,0
|
|
20241226,173300,11913350,39650,39650,39650,39650,0
|
|
20241226,173200,11913350,39650,39650,39650,39650,0
|
|
20241226,173100,11913350,39650,39650,39650,39650,0
|
|
20241226,173000,11913350,39650,39650,39650,39650,0
|
|
20241226,172900,11913350,39650,39650,39650,39650,0
|
|
20241226,172800,11913350,39650,39650,39650,39650,0
|
|
20241226,172700,11913350,39650,39650,39650,39650,0
|
|
20241226,172600,11913350,39650,39650,39650,39650,0
|
|
20241226,172500,11913350,39650,39650,39650,39650,0
|
|
20241226,172400,11913350,39650,39650,39650,39650,0
|
|
20241226,172300,11913350,39650,39650,39650,39650,0
|
|
20241226,172200,11913350,39650,39650,39650,39650,0
|
|
20241226,172100,11913350,39650,39650,39650,39650,0
|
|
20241226,172000,11913350,39650,39650,39650,39650,0
|
|
20241226,171900,11913350,39650,39650,39650,39650,0
|
|
20241226,171800,11913350,39650,39650,39650,39650,0
|
|
20241226,171700,11913350,39650,39650,39650,39650,0
|
|
20241226,171600,11913350,39650,39650,39650,39650,0
|
|
20241226,171500,11913350,39650,39650,39650,39650,0
|
|
20241226,171400,11913350,39650,39650,39650,39650,105
|
|
20241226,171300,11913350,39650,39650,39650,39650,0
|
|
20241226,171200,11913350,39650,39650,39650,39650,0
|
|
20241226,171100,11913350,39650,39650,39650,39650,0
|
|
20241226,171000,11913350,39650,39650,39650,39650,0
|
|
20241226,170900,11913350,39650,39650,39650,39650,0
|
|
20241226,170800,11913350,39650,39650,39650,39650,0
|
|
20241226,170700,11913350,39650,39650,39650,39650,0
|
|
20241226,170600,11913350,39650,39650,39650,39650,0
|
|
20241226,170500,11913350,39650,39650,39650,39650,0
|
|
20241226,170400,11913350,39650,39650,39650,39650,0
|
|
20241226,170300,11913350,39650,39650,39650,39650,0
|
|
20241226,170200,11913350,39650,39650,39650,39650,0
|
|
20241226,170100,11913350,39650,39650,39650,39650,0
|
|
20241226,170000,11913350,39650,39650,39650,39650,0
|
|
20241226,165900,11913350,39650,39650,39650,39650,0
|
|
20241226,165800,11913350,39650,39650,39650,39650,0
|
|
20241226,165700,11913350,39650,39650,39650,39650,0
|
|
20241226,165600,11913350,39650,39650,39650,39650,0
|
|
20241226,165500,11913350,39650,39650,39650,39650,0
|
|
20241226,165400,11913350,39650,39650,39650,39650,0
|
|
20241226,165300,11913350,39650,39650,39650,39650,0
|
|
20241226,165200,11913350,39650,39650,39650,39650,0
|
|
20241226,165100,11913350,39650,39650,39650,39650,0
|
|
20241226,165000,11913350,39650,39650,39650,39650,0
|
|
20241226,164900,11913350,39650,39650,39650,39650,0
|
|
20241226,164800,11913350,39650,39650,39650,39650,0
|
|
20241226,164700,11913350,39650,39650,39650,39650,0
|
|
20241226,164600,11913350,39650,39650,39650,39650,0
|
|
20241226,164500,11913350,39650,39650,39650,39650,0
|
|
20241226,164400,11913350,39650,39650,39650,39650,105
|
|
20241226,164300,11913350,39650,39650,39650,39650,0
|
|
20241226,164200,11913350,39650,39650,39650,39650,0
|
|
20241226,164100,11913350,39650,39650,39650,39650,0
|
|
20241226,164000,11913350,39650,39650,39650,39650,0
|
|
20241226,163900,11913350,39650,39650,39650,39650,0
|
|
20241226,163800,11913350,39650,39650,39650,39650,0
|
|
20241226,163700,11913350,39650,39650,39650,39650,0
|
|
20241226,163600,11913350,39650,39650,39650,39650,0
|
|
20241226,163500,11913350,39650,39650,39650,39650,0
|
|
20241226,163400,11913350,39650,39650,39650,39650,0
|
|
20241226,163300,11913350,39650,39650,39650,39650,0
|
|
20241226,163200,11913350,39650,39650,39650,39650,0
|
|
20241226,163100,11913350,39650,39650,39650,39650,0
|
|
20241226,163000,11913350,39650,39650,39650,39650,0
|
|
20241226,162900,11913350,39650,39650,39650,39650,0
|
|
20241226,162800,11913350,39650,39650,39650,39650,0
|
|
20241226,162700,11913350,39650,39650,39650,39650,0
|
|
20241226,162600,11913350,39650,39650,39650,39650,0
|
|
20241226,162500,11913350,39650,39650,39650,39650,0
|
|
20241226,162400,11913350,39650,39650,39650,39650,0
|
|
20241226,162300,11913350,39650,39650,39650,39650,0
|
|
20241226,162200,11913350,39650,39650,39650,39650,0
|
|
20241226,162100,11913350,39650,39650,39650,39650,0
|
|
20241226,162000,11913350,39650,39650,39650,39650,0
|
|
20241226,161900,11913350,39650,39650,39650,39650,0
|
|
20241226,161800,11913350,39650,39650,39650,39650,0
|
|
20241226,161700,11913350,39650,39650,39650,39650,0
|
|
20241226,161600,11913350,39650,39650,39650,39650,0
|
|
20241226,161500,11913350,39650,39650,39650,39650,0
|
|
20241226,161400,11913350,39650,39650,39650,39650,105
|
|
20241226,161300,11913350,39650,39650,39650,39650,0
|
|
20241226,161200,11913350,39650,39650,39650,39650,0
|
|
20241226,161100,11913350,39650,39650,39650,39650,0
|
|
20241226,161000,11913350,39650,39650,39650,39650,0
|
|
20241226,160900,11913350,39650,39650,39650,39650,0
|
|
20241226,160800,11913350,39650,39650,39650,39650,0
|
|
20241226,160700,11913350,39650,39650,39650,39650,0
|
|
20241226,160600,11913350,39650,39650,39650,39650,0
|
|
20241226,160500,11913350,39650,39650,39650,39650,0
|
|
20241226,160400,11913350,39650,39650,39650,39650,0
|
|
20241226,160300,11913350,39650,39650,39650,39650,0
|
|
20241226,160200,11913350,39650,39650,39650,39650,0
|
|
20241226,160100,11913350,39650,39650,39650,39650,0
|
|
20241226,160000,11913350,39650,39650,39650,39650,0
|
|
20241226,155900,11913350,39650,39650,39650,39650,0
|
|
20241226,155800,11913350,39650,39650,39650,39650,0
|
|
20241226,155700,11913350,39650,39650,39650,39650,0
|
|
20241226,155600,11913350,39650,39650,39650,39650,0
|
|
20241226,155500,11913350,39650,39650,39650,39650,0
|
|
20241226,155400,11913350,39650,39650,39650,39650,0
|
|
20241226,155300,11913350,39650,39650,39650,39650,0
|
|
20241226,155200,11913350,39650,39650,39650,39650,0
|
|
20241226,155100,11913350,39650,39650,39650,39650,0
|
|
20241226,155000,11913350,39650,39650,39650,39650,0
|
|
20241226,154900,11913350,39650,39650,39650,39650,0
|
|
20241226,154800,11913350,39650,39650,39650,39650,0
|
|
20241226,154700,11913350,39650,39650,39650,39650,0
|
|
20241226,154600,11913350,39650,39650,39650,39650,0
|
|
20241226,154500,11913350,39650,39650,39650,39650,0
|
|
20241226,154400,11913350,39650,39650,39650,39650,105
|
|
20241226,154300,11913350,39650,39650,39650,39650,0
|
|
20241226,154200,11913350,39650,39650,39650,39650,0
|
|
20241226,154100,11913350,39650,39650,39650,39650,0
|
|
20241226,154000,11913350,39650,39650,39650,39650,0
|
|
20241226,153900,11913350,39650,39650,39650,39650,0
|
|
20241226,153800,11913350,39650,39650,39650,39650,0
|
|
20241226,153700,11913350,39650,39650,39650,39650,0
|
|
20241226,153600,11913350,39650,39650,39650,39650,0
|
|
20241226,153500,11913350,39650,39650,39650,39650,0
|
|
20241226,153400,11913350,39650,39650,39650,39650,0
|
|
20241226,153300,11913350,39650,39650,39650,39650,0
|
|
20241226,153200,11913350,39650,39650,39650,39650,0
|
|
20241226,153100,11913350,39650,39650,39650,39650,0
|
|
20241226,153000,11913350,39650,39650,39650,39650,105
|
|
20241226,152900,7750100,39450,39450,39450,39450,0
|
|
20241226,152800,7750100,39450,39450,39450,39450,0
|
|
20241226,152700,7750100,39450,39450,39450,39450,0
|
|
20241226,152600,7750100,39450,39450,39450,39450,0
|
|
20241226,152500,7750100,39450,39450,39450,39450,0
|
|
20241226,152400,7750100,39450,39450,39450,39450,0
|
|
20241226,152300,7750100,39450,39450,39450,39450,0
|
|
20241226,152200,7750100,39450,39450,39450,39450,0
|
|
20241226,152100,7750100,39450,39450,39450,39450,0
|
|
20241226,152000,7750100,39450,39450,39450,39450,0
|
|
20241226,151900,7750100,39450,39450,39450,39450,1
|
|
20241226,151800,7710650,39350,39350,39350,39350,0
|
|
20241226,151700,7710650,39350,39350,39350,39350,0
|
|
20241226,151600,7710650,39350,39350,39350,39350,0
|
|
20241226,151500,7710650,39350,39350,39350,39350,0
|
|
20241226,151400,7710650,39350,39350,39350,39350,0
|
|
20241226,151300,7710650,39350,39350,39350,39350,0
|
|
20241226,151200,7710650,39350,39350,39350,39350,0
|
|
20241226,151100,7710650,39350,39100,39350,39100,3
|
|
20241226,151000,7593100,39050,39050,39050,39050,1
|
|
20241226,150900,7554050,39200,39200,39200,39200,0
|
|
20241226,150800,7554050,39200,39200,39200,39200,0
|
|
20241226,150700,7554050,39200,39200,39200,39200,0
|
|
20241226,150600,7554050,39200,39250,39250,39200,24
|
|
20241226,150500,6612450,39300,39300,39300,39300,0
|
|
20241226,150400,6612450,39300,39300,39300,39300,0
|
|
20241226,150300,6612450,39300,39300,39300,39300,0
|
|
20241226,150200,6612450,39300,39300,39300,39300,0
|
|
20241226,150100,6612450,39300,39300,39300,39300,0
|
|
20241226,150000,6612450,39300,39300,39300,39300,0
|
|
20241226,145900,6612450,39300,39300,39300,39300,0
|
|
20241226,145800,6612450,39300,39300,39300,39300,0
|
|
20241226,145700,6612450,39300,39300,39300,39300,0
|
|
20241226,145600,6612450,39300,39300,39300,39300,0
|
|
20241226,145500,6612450,39300,39300,39300,39300,10
|
|
20241226,145400,6219450,39300,39300,39300,39300,0
|
|
20241226,145300,6219450,39300,39300,39300,39300,0
|
|
20241226,145200,6219450,39300,39300,39300,39300,0
|
|
20241226,145100,6219450,39300,39300,39300,39300,0
|
|
20241226,145000,6219450,39300,39300,39300,39300,0
|
|
20241226,144900,6219450,39300,39300,39300,39300,0
|
|
20241226,144800,6219450,39300,39300,39300,39300,0
|
|
20241226,144700,6219450,39300,39300,39300,39300,0
|
|
20241226,144600,6219450,39300,39300,39300,39300,0
|
|
20241226,144500,6219450,39300,39300,39300,39300,0
|
|
20241226,144400,6219450,39300,39300,39300,39300,0
|
|
20241226,144300,6219450,39300,39300,39300,39300,0
|
|
20241226,144200,6219450,39300,39300,39300,39300,0
|
|
20241226,144100,6219450,39300,39300,39300,39300,0
|
|
20241226,144000,6219450,39300,39300,39300,39300,0
|
|
20241226,143900,6219450,39300,39300,39300,39300,0
|
|
20241226,143800,6219450,39300,39300,39300,39300,0
|
|
20241226,143700,6219450,39300,39300,39300,39300,0
|
|
20241226,143600,6219450,39300,39300,39300,39300,0
|
|
20241226,143500,6219450,39300,39300,39300,39300,0
|
|
20241226,143400,6219450,39300,39300,39300,39300,0
|
|
20241226,143300,6219450,39300,39300,39300,39300,0
|
|
20241226,143200,6219450,39300,39300,39300,39300,0
|
|
20241226,143100,6219450,39300,39300,39300,39300,0
|
|
20241226,143000,6219450,39300,39300,39300,39300,0
|
|
20241226,142900,6219450,39300,39300,39300,39300,0
|
|
20241226,142800,6219450,39300,39300,39300,39300,0
|
|
20241226,142700,6219450,39300,39300,39300,39300,0
|
|
20241226,142600,6219450,39300,39300,39300,39300,0
|
|
20241226,142500,6219450,39300,39300,39300,39300,10
|
|
20241226,142400,5826450,39300,39300,39300,39300,0
|
|
20241226,142300,5826450,39300,39300,39300,39300,0
|
|
20241226,142200,5826450,39300,39300,39300,39300,0
|
|
20241226,142100,5826450,39300,39300,39300,39300,0
|
|
20241226,142000,5826450,39300,39300,39300,39300,0
|
|
20241226,141900,5826450,39300,39300,39300,39300,0
|
|
20241226,141800,5826450,39300,39300,39300,39300,0
|
|
20241226,141700,5826450,39300,39300,39300,39300,0
|
|
20241226,141600,5826450,39300,39300,39300,39300,0
|
|
20241226,141500,5826450,39300,39300,39300,39300,0
|
|
20241226,141400,5826450,39300,39300,39300,39300,0
|
|
20241226,141300,5826450,39300,39300,39300,39300,0
|
|
20241226,141200,5826450,39300,39300,39300,39300,0
|
|
20241226,141100,5826450,39300,39300,39300,39300,0
|
|
20241226,141000,5826450,39300,39300,39300,39300,0
|
|
20241226,140900,5826450,39300,39300,39300,39300,0
|
|
20241226,140800,5826450,39300,39300,39300,39300,0
|
|
20241226,140700,5826450,39300,39300,39300,39300,0
|
|
20241226,140600,5826450,39300,39300,39300,39300,0
|
|
20241226,140500,5826450,39300,39300,39300,39300,0
|
|
20241226,140400,5826450,39300,39300,39300,39300,0
|
|
20241226,140300,5826450,39300,39300,39300,39300,0
|
|
20241226,140200,5826450,39300,39300,39300,39300,0
|
|
20241226,140100,5826450,39300,39300,39300,39300,0
|
|
20241226,140000,5826450,39300,39300,39300,39300,0
|
|
20241226,135900,5826450,39300,39300,39300,39300,0
|
|
20241226,135800,5826450,39300,39300,39300,39300,0
|
|
20241226,135700,5826450,39300,39300,39300,39300,0
|
|
20241226,135600,5826450,39300,39300,39300,39300,0
|
|
20241226,135500,5826450,39300,39300,39300,39300,0
|
|
20241226,135400,5826450,39300,39300,39300,39300,0
|
|
20241226,135300,5826450,39300,39300,39300,39300,1
|
|
20241226,135200,5787150,39300,39300,39300,39300,0
|
|
20241226,135100,5787150,39300,39300,39300,39300,0
|
|
20241226,135000,5787150,39300,39300,39300,39300,0
|
|
20241226,134900,5787150,39300,39300,39300,39300,0
|
|
20241226,134800,5787150,39300,39300,39300,39300,0
|
|
20241226,134700,5787150,39300,39300,39300,39300,0
|
|
20241226,134600,5787150,39300,39300,39300,39300,0
|
|
20241226,134500,5787150,39300,39300,39300,39300,0
|
|
20241226,134400,5787150,39300,39300,39300,39300,0
|
|
20241226,134300,5787150,39300,39300,39300,39300,0
|
|
20241226,134200,5787150,39300,39300,39300,39300,0
|
|
20241226,134100,5787150,39300,39300,39300,39300,0
|
|
20241226,134000,5787150,39300,39300,39300,39300,0
|
|
20241226,133900,5787150,39300,39300,39300,39300,0
|
|
20241226,133800,5787150,39300,39300,39300,39300,0
|
|
20241226,133700,5787150,39300,39300,39300,39300,0
|
|
20241226,133600,5787150,39300,39300,39300,39300,0
|
|
20241226,133500,5787150,39300,39300,39300,39300,0
|
|
20241226,133400,5787150,39300,39300,39300,39300,0
|
|
20241226,133300,5787150,39300,39300,39300,39300,0
|
|
20241226,133200,5787150,39300,39300,39300,39300,0
|
|
20241226,133100,5787150,39300,39300,39300,39300,0
|
|
20241226,133000,5787150,39300,39300,39300,39300,0
|
|
20241226,132900,5787150,39300,39300,39300,39300,0
|
|
20241226,132800,5787150,39300,39300,39300,39300,0
|
|
20241226,132700,5787150,39300,39300,39300,39300,0
|
|
20241226,132600,5787150,39300,39300,39300,39300,0
|
|
20241226,132500,5787150,39300,39300,39300,39300,0
|
|
20241226,132400,5787150,39300,39300,39300,39300,0
|
|
20241226,132300,5787150,39300,39300,39300,39300,0
|
|
20241226,132200,5787150,39300,39300,39300,39300,0
|
|
20241226,132100,5787150,39300,39300,39300,39300,0
|
|
20241226,132000,5787150,39300,39300,39300,39300,0
|
|
20241226,131900,5787150,39300,39300,39300,39300,0
|
|
20241226,131800,5787150,39300,39300,39300,39300,0
|
|
20241226,131700,5787150,39300,39300,39300,39300,0
|
|
20241226,131600,5787150,39300,39300,39300,39300,0
|
|
20241226,131500,5787150,39300,39300,39300,39300,0
|
|
20241226,131400,5787150,39300,39300,39300,39300,0
|
|
20241226,131300,5787150,39300,39300,39300,39300,0
|
|
20241226,131200,5787150,39300,39300,39300,39300,0
|
|
20241226,131100,5787150,39300,39300,39300,39300,0
|
|
20241226,131000,5787150,39300,39300,39300,39300,0
|
|
20241226,130900,5787150,39300,39300,39300,39300,0
|
|
20241226,130800,5787150,39300,39300,39300,39300,4
|
|
20241226,130700,5629950,39400,39400,39400,39400,3
|
|
20241226,130600,5511750,39400,39400,39400,39400,0
|
|
20241226,130500,5511750,39400,39400,39400,39400,0
|
|
20241226,130400,5511750,39400,39400,39400,39400,0
|
|
20241226,130300,5511750,39400,39400,39400,39400,1
|
|
20241226,130200,5472350,39400,39400,39400,39400,0
|
|
20241226,130100,5472350,39400,39400,39400,39400,0
|
|
20241226,130000,5472350,39400,39400,39400,39400,0
|
|
20241226,125900,5472350,39400,39400,39400,39400,0
|
|
20241226,125800,5472350,39400,39400,39400,39400,6
|
|
20241226,125700,5235950,39400,39400,39400,39400,0
|
|
20241226,125600,5235950,39400,39400,39400,39400,0
|
|
20241226,125500,5235950,39400,39400,39400,39400,0
|
|
20241226,125400,5235950,39400,39400,39400,39400,0
|
|
20241226,125300,5235950,39400,39400,39400,39400,0
|
|
20241226,125200,5235950,39400,39400,39400,39400,0
|
|
20241226,125100,5235950,39400,39400,39400,39400,10
|
|
20241226,125000,4841950,39300,39300,39300,39300,0
|
|
20241226,124900,4841950,39300,39300,39300,39300,0
|
|
20241226,124800,4841950,39300,39300,39300,39300,0
|
|
20241226,124700,4841950,39300,39300,39300,39300,11
|
|
20241226,124600,4409650,39300,39300,39300,39300,0
|
|
20241226,124500,4409650,39300,39300,39300,39300,0
|
|
20241226,124400,4409650,39300,39300,39300,39300,0
|
|
20241226,124300,4409650,39300,39300,39300,39300,0
|
|
20241226,124200,4409650,39300,39300,39300,39300,0
|
|
20241226,124100,4409650,39300,39300,39300,39300,0
|
|
20241226,124000,4409650,39300,39300,39300,39300,0
|
|
20241226,123900,4409650,39300,39300,39300,39300,0
|
|
20241226,123800,4409650,39300,39300,39300,39300,0
|
|
20241226,123700,4409650,39300,39300,39300,39300,10
|
|
20241226,123600,4016650,39250,39250,39250,39250,0
|
|
20241226,123500,4016650,39250,39250,39250,39250,0
|
|
20241226,123400,4016650,39250,39250,39250,39250,0
|
|
20241226,123300,4016650,39250,39250,39250,39250,0
|
|
20241226,123200,4016650,39250,39250,39250,39250,0
|
|
20241226,123100,4016650,39250,39250,39250,39250,0
|
|
20241226,123000,4016650,39250,39250,39250,39250,0
|
|
20241226,122900,4016650,39250,39250,39250,39250,0
|
|
20241226,122800,4016650,39250,39250,39250,39250,0
|
|
20241226,122700,4016650,39250,39250,39250,39250,0
|
|
20241226,122600,4016650,39250,39250,39250,39250,0
|
|
20241226,122500,4016650,39250,39250,39250,39250,0
|
|
20241226,122400,4016650,39250,39250,39250,39250,0
|
|
20241226,122300,4016650,39250,39250,39250,39250,0
|
|
20241226,122200,4016650,39250,39250,39250,39250,0
|
|
20241226,122100,4016650,39250,39250,39250,39250,0
|
|
20241226,122000,4016650,39250,39250,39250,39250,0
|
|
20241226,121900,4016650,39250,39250,39250,39250,0
|
|
20241226,121800,4016650,39250,39250,39250,39250,0
|
|
20241226,121700,4016650,39250,39250,39250,39250,0
|
|
20241226,121600,4016650,39250,39250,39250,39250,0
|
|
20241226,121500,4016650,39250,39250,39250,39250,11
|
|
20241226,121400,3584900,39250,39250,39250,39250,0
|
|
20241226,121300,3584900,39250,39250,39250,39250,0
|
|
20241226,121200,3584900,39250,39250,39250,39250,0
|
|
20241226,121100,3584900,39250,39250,39250,39250,0
|
|
20241226,121000,3584900,39250,39250,39250,39250,0
|
|
20241226,120900,3584900,39250,39250,39250,39250,0
|
|
20241226,120800,3584900,39250,39250,39250,39250,0
|
|
20241226,120700,3584900,39250,39250,39250,39250,0
|
|
20241226,120600,3584900,39250,39250,39250,39250,0
|
|
20241226,120500,3584900,39250,39250,39250,39250,0
|
|
20241226,120400,3584900,39250,39250,39250,39250,0
|
|
20241226,120300,3584900,39250,39250,39250,39250,0
|
|
20241226,120200,3584900,39250,39250,39250,39250,0
|
|
20241226,120100,3584900,39250,39250,39250,39250,0
|
|
20241226,120000,3584900,39250,39250,39250,39250,0
|
|
20241226,115900,3584900,39250,39250,39250,39250,0
|
|
20241226,115800,3584900,39250,39250,39250,39250,0
|
|
20241226,115700,3584900,39250,39250,39250,39250,0
|
|
20241226,115600,3584900,39250,39250,39250,39250,0
|
|
20241226,115500,3584900,39250,39250,39250,39250,0
|
|
20241226,115400,3584900,39250,39250,39250,39250,0
|
|
20241226,115300,3584900,39250,39250,39250,39250,0
|
|
20241226,115200,3584900,39250,39250,39250,39250,0
|
|
20241226,115100,3584900,39250,39250,39250,39250,0
|
|
20241226,115000,3584900,39250,39250,39250,39250,0
|
|
20241226,114900,3584900,39250,39250,39250,39250,0
|
|
20241226,114800,3584900,39250,39250,39250,39250,0
|
|
20241226,114700,3584900,39250,39250,39250,39250,0
|
|
20241226,114600,3584900,39250,39250,39250,39250,9
|
|
20241226,114500,3231650,39250,39250,39250,39250,0
|
|
20241226,114400,3231650,39250,39250,39250,39250,0
|
|
20241226,114300,3231650,39250,39250,39250,39250,0
|
|
20241226,114200,3231650,39250,39250,39250,39250,0
|
|
20241226,114100,3231650,39250,39250,39250,39250,0
|
|
20241226,114000,3231650,39250,39250,39250,39250,0
|
|
20241226,113900,3231650,39250,39250,39250,39250,0
|
|
20241226,113800,3231650,39250,39250,39250,39250,0
|
|
20241226,113700,3231650,39250,39250,39250,39250,0
|
|
20241226,113600,3231650,39250,39250,39250,39250,0
|
|
20241226,113500,3231650,39250,39250,39250,39250,0
|
|
20241226,113400,3231650,39250,39250,39250,39250,0
|
|
20241226,113300,3231650,39250,39250,39250,39250,0
|
|
20241226,113200,3231650,39250,39250,39250,39250,7
|
|
20241226,113100,2956900,39250,39250,39250,39250,6
|
|
20241226,113000,2721400,39250,39250,39250,39250,0
|
|
20241226,112900,2721400,39250,39250,39250,39250,0
|
|
20241226,112800,2721400,39250,39250,39250,39250,0
|
|
20241226,112700,2721400,39250,39250,39250,39250,0
|
|
20241226,112600,2721400,39250,39250,39250,39250,0
|
|
20241226,112500,2721400,39250,39250,39250,39250,0
|
|
20241226,112400,2721400,39250,39250,39250,39250,0
|
|
20241226,112300,2721400,39250,39250,39250,39250,0
|
|
20241226,112200,2721400,39250,39250,39250,39250,0
|
|
20241226,112100,2721400,39250,39250,39250,39250,0
|
|
20241226,112000,2721400,39250,39250,39250,39250,6
|
|
20241226,111900,2485900,39250,39250,39250,39250,0
|
|
20241226,111800,2485900,39250,39250,39250,39250,5
|
|
20241226,111700,2289650,39050,39050,39050,39050,0
|
|
20241226,111600,2289650,39050,39050,39050,39050,0
|
|
20241226,111500,2289650,39050,39050,39050,39050,0
|
|
20241226,111400,2289650,39050,39050,39050,39050,0
|
|
20241226,111300,2289650,39050,39050,39050,39050,0
|
|
20241226,111200,2289650,39050,39050,39050,39050,0
|
|
20241226,111100,2289650,39050,39050,39050,39050,2
|
|
20241226,111000,2211550,39050,39050,39050,39050,0
|
|
20241226,110900,2211550,39050,39050,39050,39050,0
|
|
20241226,110800,2211550,39050,39050,39050,39050,0
|
|
20241226,110700,2211550,39050,39050,39050,39050,0
|
|
20241226,110600,2211550,39050,39050,39050,39050,0
|
|
20241226,110500,2211550,39050,39050,39050,39050,0
|
|
20241226,110400,2211550,39050,39050,39050,39050,0
|
|
20241226,110300,2211550,39050,39050,39050,39050,0
|
|
20241226,110200,2211550,39050,39050,39050,39050,0
|
|
20241226,110100,2211550,39050,39050,39050,39050,1
|
|
20241226,110000,2172500,39500,39500,39500,39500,0
|
|
20241226,105900,2172500,39500,39500,39500,39500,0
|
|
20241226,105800,2172500,39500,39500,39500,39500,0
|
|
20241226,105700,2172500,39500,39500,39500,39500,0
|
|
20241226,105600,2172500,39500,39500,39500,39500,0
|
|
20241226,105500,2172500,39500,39500,39500,39500,0
|
|
20241226,105400,2172500,39500,39500,39500,39500,0
|
|
20241226,105300,2172500,39500,39500,39500,39500,0
|
|
20241226,105200,2172500,39500,39500,39500,39500,0
|
|
20241226,105100,2172500,39500,39500,39500,39500,0
|
|
20241226,105000,2172500,39500,39500,39500,39500,0
|
|
20241226,104900,2172500,39500,39500,39500,39500,0
|
|
20241226,104800,2172500,39500,39500,39500,39500,0
|
|
20241226,104700,2172500,39500,39500,39500,39500,0
|
|
20241226,104600,2172500,39500,39500,39500,39500,0
|
|
20241226,104500,2172500,39500,39500,39500,39500,0
|
|
20241226,104400,2172500,39500,39500,39500,39500,0
|
|
20241226,104300,2172500,39500,39500,39500,39500,0
|
|
20241226,104200,2172500,39500,39500,39500,39500,0
|
|
20241226,104100,2172500,39500,39500,39500,39500,0
|
|
20241226,104000,2172500,39500,39500,39500,39500,0
|
|
20241226,103900,2172500,39500,39500,39500,39500,0
|
|
20241226,103800,2172500,39500,39500,39500,39500,0
|
|
20241226,103700,2172500,39500,39500,39500,39500,0
|
|
20241226,103600,2172500,39500,39500,39500,39500,0
|
|
20241226,103500,2172500,39500,39500,39500,39500,0
|
|
20241226,103400,2172500,39500,39500,39500,39500,0
|
|
20241226,103300,2172500,39500,39500,39500,39500,0
|
|
20241226,103200,2172500,39500,39500,39500,39500,0
|
|
20241226,103100,2172500,39500,39500,39500,39500,0
|
|
20241226,103000,2172500,39500,39500,39500,39500,0
|
|
20241226,102900,2172500,39500,39500,39500,39500,0
|
|
20241226,102800,2172500,39500,39500,39500,39500,0
|
|
20241226,102700,2172500,39500,39500,39500,39500,0
|
|
20241226,102600,2172500,39500,39500,39500,39500,0
|
|
20241226,102500,2172500,39500,39500,39500,39500,0
|
|
20241226,102400,2172500,39500,39500,39500,39500,0
|
|
20241226,102300,2172500,39500,39500,39500,39500,0
|
|
20241226,102200,2172500,39500,39500,39500,39500,0
|
|
20241226,102100,2172500,39500,39500,39500,39500,0
|
|
20241226,102000,2172500,39500,39500,39500,39500,0
|
|
20241226,101900,2172500,39500,39500,39500,39500,0
|
|
20241226,101800,2172500,39500,39500,39500,39500,0
|
|
20241226,101700,2172500,39500,39500,39500,39500,0
|
|
20241226,101600,2172500,39500,39500,39500,39500,0
|
|
20241226,101500,2172500,39500,39500,39500,39500,0
|
|
20241226,101400,2172500,39500,39500,39500,39500,0
|
|
20241226,101300,2172500,39500,39500,39500,39500,0
|
|
20241226,101200,2172500,39500,39500,39500,39500,0
|
|
20241226,101100,2172500,39500,39500,39500,39500,0
|
|
20241226,101000,2172500,39500,39500,39500,39500,0
|
|
20241226,100900,2172500,39500,39500,39500,39500,0
|
|
20241226,100800,2172500,39500,39500,39500,39500,0
|
|
20241226,100700,2172500,39500,39500,39500,39500,0
|
|
20241226,100600,2172500,39500,39500,39500,39500,0
|
|
20241226,100500,2172500,39500,39500,39500,39500,0
|
|
20241226,100400,2172500,39500,39500,39500,39500,0
|
|
20241226,100300,2172500,39500,39500,39500,39500,0
|
|
20241226,100200,2172500,39500,39500,39500,39500,0
|
|
20241226,100100,2172500,39500,39500,39500,39500,0
|
|
20241226,100000,2172500,39500,39500,39500,39500,1
|
|
20241226,095900,2133000,39500,39500,39500,39500,0
|
|
20241226,095800,2133000,39500,39500,39500,39500,0
|
|
20241226,095700,2133000,39500,39500,39500,39500,0
|
|
20241226,095600,2133000,39500,39500,39500,39500,0
|
|
20241226,095500,2133000,39500,39500,39500,39500,0
|
|
20241226,095400,2133000,39500,39500,39500,39500,0
|
|
20241226,095300,2133000,39500,39500,39500,39500,0
|
|
20241226,095200,2133000,39500,39500,39500,39500,0
|
|
20241226,095100,2133000,39500,39500,39500,39500,0
|
|
20241226,095000,2133000,39500,39500,39500,39500,0
|
|
20241226,094900,2133000,39500,39500,39500,39500,0
|
|
20241226,094800,2133000,39500,39500,39500,39500,0
|
|
20241226,094700,2133000,39500,39500,39500,39500,0
|
|
20241226,094600,2133000,39500,39500,39500,39500,0
|
|
20241226,094500,2133000,39500,39500,39500,39500,0
|
|
20241226,094400,2133000,39500,39500,39500,39500,0
|
|
20241226,094300,2133000,39500,39500,39500,39500,0
|
|
20241226,094200,2133000,39500,39500,39500,39500,0
|
|
20241226,094100,2133000,39500,39500,39500,39500,0
|
|
20241226,094000,2133000,39500,39500,39500,39500,0
|
|
20241226,093900,2133000,39500,39500,39500,39500,0
|
|
20241226,093800,2133000,39500,39500,39500,39500,0
|
|
20241226,093700,2133000,39500,39500,39500,39500,0
|
|
20241226,093600,2133000,39500,39500,39500,39500,0
|
|
20241226,093500,2133000,39500,39500,39500,39500,0
|
|
20241226,093400,2133000,39500,39500,39500,39500,0
|
|
20241226,093300,2133000,39500,39500,39500,39500,0
|
|
20241226,093200,2133000,39500,39500,39500,39500,0
|
|
20241226,093100,2133000,39500,39500,39500,39500,0
|
|
20241226,093000,2133000,39500,39500,39500,39500,0
|
|
20241226,092900,2133000,39500,39500,39500,39500,0
|
|
20241226,092800,2133000,39500,39500,39500,39500,0
|
|
20241226,092700,2133000,39500,39500,39500,39500,0
|
|
20241226,092600,2133000,39500,39500,39500,39500,0
|
|
20241226,092500,2133000,39500,39500,39500,39500,0
|
|
20241226,092400,2133000,39500,39500,39500,39500,0
|
|
20241226,092300,2133000,39500,39500,39500,39500,0
|
|
20241226,092200,2133000,39500,39500,39500,39500,0
|
|
20241226,092100,2133000,39500,39500,39500,39500,0
|
|
20241226,092000,2133000,39500,39500,39500,39500,1
|
|
20241226,091900,2093500,39500,39500,39500,39500,0
|
|
20241226,091800,2093500,39500,39500,39500,39500,0
|
|
20241226,091700,2093500,39500,39500,39500,39500,0
|
|
20241226,091600,2093500,39500,39500,39500,39500,0
|
|
20241226,091500,2093500,39500,39500,39500,39500,0
|
|
20241226,091400,2093500,39500,39500,39500,39500,0
|
|
20241226,091300,2093500,39500,39500,39500,39500,0
|
|
20241226,091200,2093500,39500,39500,39500,39500,0
|
|
20241226,091100,2093500,39500,39500,39500,39500,0
|
|
20241226,091000,2093500,39500,39500,39500,39500,0
|
|
20241226,090900,2093500,39500,39500,39500,39500,7
|
|
20241226,090800,1817000,39500,39500,39500,39500,0
|
|
20241226,090700,1817000,39500,39500,39500,39500,44
|
|
20241226,090600,79000,39500,39500,39500,39500,0
|
|
20241226,090500,79000,39500,39500,39500,39500,0
|
|
20241226,090400,79000,39500,39500,39500,39500,0
|
|
20241226,090300,79000,39500,39500,39500,39500,0
|
|
20241226,090200,79000,39500,39500,39500,39500,0
|
|
20241226,090100,79000,39500,39500,39500,39500,0
|
|
20241226,090000,79000,39500,39500,39500,39500,2
|