587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,184400,9708300,39050,39050,39050,39050,13
|
|
20241227,184300,9708300,39050,39050,39050,39050,0
|
|
20241227,184200,9708300,39050,39050,39050,39050,0
|
|
20241227,184100,9708300,39050,39050,39050,39050,0
|
|
20241227,184000,9708300,39050,39050,39050,39050,0
|
|
20241227,183900,9708300,39050,39050,39050,39050,0
|
|
20241227,183800,9708300,39050,39050,39050,39050,0
|
|
20241227,183700,9708300,39050,39050,39050,39050,0
|
|
20241227,183600,9708300,39050,39050,39050,39050,0
|
|
20241227,183500,9708300,39050,39050,39050,39050,0
|
|
20241227,183400,9708300,39050,39050,39050,39050,0
|
|
20241227,183300,9708300,39050,39050,39050,39050,0
|
|
20241227,183200,9708300,39050,39050,39050,39050,0
|
|
20241227,183100,9708300,39050,39050,39050,39050,0
|
|
20241227,183000,9708300,39050,39050,39050,39050,0
|
|
20241227,182900,9708300,39050,39050,39050,39050,0
|
|
20241227,182800,9708300,39050,39050,39050,39050,0
|
|
20241227,182700,9708300,39050,39050,39050,39050,0
|
|
20241227,182600,9708300,39050,39050,39050,39050,0
|
|
20241227,182500,9708300,39050,39050,39050,39050,0
|
|
20241227,182400,9708300,39050,39050,39050,39050,0
|
|
20241227,182300,9708300,39050,39050,39050,39050,0
|
|
20241227,182200,9708300,39050,39050,39050,39050,0
|
|
20241227,182100,9708300,39050,39050,39050,39050,0
|
|
20241227,182000,9708300,39050,39050,39050,39050,0
|
|
20241227,181900,9708300,39050,39050,39050,39050,0
|
|
20241227,181800,9708300,39050,39050,39050,39050,0
|
|
20241227,181700,9708300,39050,39050,39050,39050,0
|
|
20241227,181600,9708300,39050,39050,39050,39050,0
|
|
20241227,181500,9708300,39050,39050,39050,39050,0
|
|
20241227,181400,9708300,39050,39050,39050,39050,13
|
|
20241227,181300,9708300,39050,39050,39050,39050,0
|
|
20241227,181200,9708300,39050,39050,39050,39050,0
|
|
20241227,181100,9708300,39050,39050,39050,39050,0
|
|
20241227,181000,9708300,39050,39050,39050,39050,0
|
|
20241227,180900,9708300,39050,39050,39050,39050,0
|
|
20241227,180800,9708300,39050,39050,39050,39050,0
|
|
20241227,180700,9708300,39050,39050,39050,39050,0
|
|
20241227,180600,9708300,39050,39050,39050,39050,0
|
|
20241227,180500,9708300,39050,39050,39050,39050,0
|
|
20241227,180400,9708300,39050,39050,39050,39050,0
|
|
20241227,180300,9708300,39050,39050,39050,39050,0
|
|
20241227,180200,9708300,39050,39050,39050,39050,0
|
|
20241227,180100,9708300,39050,39050,39050,39050,0
|
|
20241227,180000,9708300,39050,39050,39050,39050,0
|
|
20241227,175900,9708300,39050,39050,39050,39050,0
|
|
20241227,175800,9708300,39050,39050,39050,39050,0
|
|
20241227,175700,9708300,39050,39050,39050,39050,0
|
|
20241227,175600,9708300,39050,39050,39050,39050,0
|
|
20241227,175500,9708300,39050,39050,39050,39050,0
|
|
20241227,175400,9708300,39050,39050,39050,39050,0
|
|
20241227,175300,9708300,39050,39050,39050,39050,0
|
|
20241227,175200,9708300,39050,39050,39050,39050,0
|
|
20241227,175100,9708300,39050,39050,39050,39050,0
|
|
20241227,175000,9708300,39050,39050,39050,39050,0
|
|
20241227,174900,9708300,39050,39050,39050,39050,0
|
|
20241227,174800,9708300,39050,39050,39050,39050,0
|
|
20241227,174700,9708300,39050,39050,39050,39050,0
|
|
20241227,174600,9708300,39050,39050,39050,39050,0
|
|
20241227,174500,9708300,39050,39050,39050,39050,0
|
|
20241227,174400,9708300,39050,39050,39050,39050,13
|
|
20241227,174300,9708300,39050,39050,39050,39050,0
|
|
20241227,174200,9708300,39050,39050,39050,39050,0
|
|
20241227,174100,9708300,39050,39050,39050,39050,0
|
|
20241227,174000,9708300,39050,39050,39050,39050,0
|
|
20241227,173900,9708300,39050,39050,39050,39050,0
|
|
20241227,173800,9708300,39050,39050,39050,39050,0
|
|
20241227,173700,9708300,39050,39050,39050,39050,0
|
|
20241227,173600,9708300,39050,39050,39050,39050,0
|
|
20241227,173500,9708300,39050,39050,39050,39050,0
|
|
20241227,173400,9708300,39050,39050,39050,39050,0
|
|
20241227,173300,9708300,39050,39050,39050,39050,0
|
|
20241227,173200,9708300,39050,39050,39050,39050,0
|
|
20241227,173100,9708300,39050,39050,39050,39050,0
|
|
20241227,173000,9708300,39050,39050,39050,39050,0
|
|
20241227,172900,9708300,39050,39050,39050,39050,0
|
|
20241227,172800,9708300,39050,39050,39050,39050,0
|
|
20241227,172700,9708300,39050,39050,39050,39050,0
|
|
20241227,172600,9708300,39050,39050,39050,39050,0
|
|
20241227,172500,9708300,39050,39050,39050,39050,0
|
|
20241227,172400,9708300,39050,39050,39050,39050,0
|
|
20241227,172300,9708300,39050,39050,39050,39050,0
|
|
20241227,172200,9708300,39050,39050,39050,39050,0
|
|
20241227,172100,9708300,39050,39050,39050,39050,0
|
|
20241227,172000,9708300,39050,39050,39050,39050,0
|
|
20241227,171900,9708300,39050,39050,39050,39050,0
|
|
20241227,171800,9708300,39050,39050,39050,39050,0
|
|
20241227,171700,9708300,39050,39050,39050,39050,0
|
|
20241227,171600,9708300,39050,39050,39050,39050,0
|
|
20241227,171500,9708300,39050,39050,39050,39050,0
|
|
20241227,171400,9708300,39050,39050,39050,39050,13
|
|
20241227,171300,9708300,39050,39050,39050,39050,0
|
|
20241227,171200,9708300,39050,39050,39050,39050,0
|
|
20241227,171100,9708300,39050,39050,39050,39050,0
|
|
20241227,171000,9708300,39050,39050,39050,39050,0
|
|
20241227,170900,9708300,39050,39050,39050,39050,0
|
|
20241227,170800,9708300,39050,39050,39050,39050,0
|
|
20241227,170700,9708300,39050,39050,39050,39050,0
|
|
20241227,170600,9708300,39050,39050,39050,39050,0
|
|
20241227,170500,9708300,39050,39050,39050,39050,0
|
|
20241227,170400,9708300,39050,39050,39050,39050,0
|
|
20241227,170300,9708300,39050,39050,39050,39050,0
|
|
20241227,170200,9708300,39050,39050,39050,39050,0
|
|
20241227,170100,9708300,39050,39050,39050,39050,0
|
|
20241227,170000,9708300,39050,39050,39050,39050,0
|
|
20241227,165900,9708300,39050,39050,39050,39050,0
|
|
20241227,165800,9708300,39050,39050,39050,39050,0
|
|
20241227,165700,9708300,39050,39050,39050,39050,0
|
|
20241227,165600,9708300,39050,39050,39050,39050,0
|
|
20241227,165500,9708300,39050,39050,39050,39050,0
|
|
20241227,165400,9708300,39050,39050,39050,39050,0
|
|
20241227,165300,9708300,39050,39050,39050,39050,0
|
|
20241227,165200,9708300,39050,39050,39050,39050,0
|
|
20241227,165100,9708300,39050,39050,39050,39050,0
|
|
20241227,165000,9708300,39050,39050,39050,39050,0
|
|
20241227,164900,9708300,39050,39050,39050,39050,0
|
|
20241227,164800,9708300,39050,39050,39050,39050,0
|
|
20241227,164700,9708300,39050,39050,39050,39050,0
|
|
20241227,164600,9708300,39050,39050,39050,39050,0
|
|
20241227,164500,9708300,39050,39050,39050,39050,0
|
|
20241227,164400,9708300,39050,39050,39050,39050,13
|
|
20241227,164300,9708300,39050,39050,39050,39050,0
|
|
20241227,164200,9708300,39050,39050,39050,39050,0
|
|
20241227,164100,9708300,39050,39050,39050,39050,0
|
|
20241227,164000,9708300,39050,39050,39050,39050,0
|
|
20241227,163900,9708300,39050,39050,39050,39050,0
|
|
20241227,163800,9708300,39050,39050,39050,39050,0
|
|
20241227,163700,9708300,39050,39050,39050,39050,0
|
|
20241227,163600,9708300,39050,39050,39050,39050,0
|
|
20241227,163500,9708300,39050,39050,39050,39050,0
|
|
20241227,163400,9708300,39050,39050,39050,39050,0
|
|
20241227,163300,9708300,39050,39050,39050,39050,0
|
|
20241227,163200,9708300,39050,39050,39050,39050,0
|
|
20241227,163100,9708300,39050,39050,39050,39050,0
|
|
20241227,163000,9708300,39050,39050,39050,39050,0
|
|
20241227,162900,9708300,39050,39050,39050,39050,0
|
|
20241227,162800,9708300,39050,39050,39050,39050,0
|
|
20241227,162700,9708300,39050,39050,39050,39050,0
|
|
20241227,162600,9708300,39050,39050,39050,39050,0
|
|
20241227,162500,9708300,39050,39050,39050,39050,0
|
|
20241227,162400,9708300,39050,39050,39050,39050,0
|
|
20241227,162300,9708300,39050,39050,39050,39050,0
|
|
20241227,162200,9708300,39050,39050,39050,39050,0
|
|
20241227,162100,9708300,39050,39050,39050,39050,0
|
|
20241227,162000,9708300,39050,39050,39050,39050,0
|
|
20241227,161900,9708300,39050,39050,39050,39050,0
|
|
20241227,161800,9708300,39050,39050,39050,39050,0
|
|
20241227,161700,9708300,39050,39050,39050,39050,0
|
|
20241227,161600,9708300,39050,39050,39050,39050,0
|
|
20241227,161500,9708300,39050,39050,39050,39050,0
|
|
20241227,161400,9708300,39050,39050,39050,39050,13
|
|
20241227,161300,9708300,39050,39050,39050,39050,0
|
|
20241227,161200,9708300,39050,39050,39050,39050,0
|
|
20241227,161100,9708300,39050,39050,39050,39050,0
|
|
20241227,161000,9708300,39050,39050,39050,39050,0
|
|
20241227,160900,9708300,39050,39050,39050,39050,0
|
|
20241227,160800,9708300,39050,39050,39050,39050,0
|
|
20241227,160700,9708300,39050,39050,39050,39050,0
|
|
20241227,160600,9708300,39050,39050,39050,39050,0
|
|
20241227,160500,9708300,39050,39050,39050,39050,0
|
|
20241227,160400,9708300,39050,39050,39050,39050,0
|
|
20241227,160300,9708300,39050,39050,39050,39050,0
|
|
20241227,160200,9708300,39050,39050,39050,39050,0
|
|
20241227,160100,9708300,39050,39050,39050,39050,0
|
|
20241227,160000,9708300,39050,39050,39050,39050,0
|
|
20241227,155900,9708300,39050,39050,39050,39050,0
|
|
20241227,155800,9708300,39050,39050,39050,39050,0
|
|
20241227,155700,9708300,39050,39050,39050,39050,0
|
|
20241227,155600,9708300,39050,39050,39050,39050,0
|
|
20241227,155500,9708300,39050,39050,39050,39050,0
|
|
20241227,155400,9708300,39050,39050,39050,39050,0
|
|
20241227,155300,9708300,39050,39050,39050,39050,0
|
|
20241227,155200,9708300,39050,39050,39050,39050,0
|
|
20241227,155100,9708300,39050,39050,39050,39050,0
|
|
20241227,155000,9708300,39050,39050,39050,39050,0
|
|
20241227,154900,9708300,39050,39050,39050,39050,0
|
|
20241227,154800,9708300,39050,39050,39050,39050,0
|
|
20241227,154700,9708300,39050,39050,39050,39050,0
|
|
20241227,154600,9708300,39050,39050,39050,39050,0
|
|
20241227,154500,9708300,39050,39050,39050,39050,0
|
|
20241227,154400,9708300,39050,39050,39050,39050,13
|
|
20241227,154300,9708300,39050,39050,39050,39050,0
|
|
20241227,154200,9708300,39050,39050,39050,39050,0
|
|
20241227,154100,9708300,39050,39050,39050,39050,0
|
|
20241227,154000,9708300,39050,39050,39050,39050,0
|
|
20241227,153900,9708300,39050,39050,39050,39050,0
|
|
20241227,153800,9708300,39050,39050,39050,39050,0
|
|
20241227,153700,9708300,39050,39050,39050,39050,0
|
|
20241227,153600,9708300,39050,39050,39050,39050,0
|
|
20241227,153500,9708300,39050,39050,39050,39050,0
|
|
20241227,153400,9708300,39050,39050,39050,39050,0
|
|
20241227,153300,9708300,39050,39050,39050,39050,0
|
|
20241227,153200,9708300,39050,39050,39050,39050,0
|
|
20241227,153100,9708300,39050,39050,39050,39050,0
|
|
20241227,153000,9708300,39050,39050,39050,39050,13
|
|
20241227,152900,9200650,38950,38950,38950,38950,0
|
|
20241227,152800,9200650,38950,38950,38950,38950,0
|
|
20241227,152700,9200650,38950,38950,38950,38950,0
|
|
20241227,152600,9200650,38950,38950,38950,38950,0
|
|
20241227,152500,9200650,38950,38950,38950,38950,0
|
|
20241227,152400,9200650,38950,38950,38950,38950,0
|
|
20241227,152300,9200650,38950,38950,38950,38950,0
|
|
20241227,152200,9200650,38950,38950,38950,38950,0
|
|
20241227,152100,9200650,38950,38950,38950,38950,0
|
|
20241227,152000,9200650,38950,38950,38950,38950,0
|
|
20241227,151900,9200650,38950,38950,38950,38950,1
|
|
20241227,151800,9161700,39050,39050,39050,39050,0
|
|
20241227,151700,9161700,39050,39050,39050,39050,0
|
|
20241227,151600,9161700,39050,39050,39050,39050,0
|
|
20241227,151500,9161700,39050,39050,39050,39050,0
|
|
20241227,151400,9161700,39050,39050,39050,39050,1
|
|
20241227,151300,9122650,38800,38800,38800,38800,0
|
|
20241227,151200,9122650,38800,38800,38800,38800,0
|
|
20241227,151100,9122650,38800,38800,38800,38800,0
|
|
20241227,151000,9122650,38800,38850,38850,38800,23
|
|
20241227,150900,8229300,38850,38850,38850,38850,0
|
|
20241227,150800,8229300,38850,38850,38850,38850,0
|
|
20241227,150700,8229300,38850,38850,38850,38850,0
|
|
20241227,150600,8229300,38850,38850,38850,38850,0
|
|
20241227,150500,8229300,38850,38850,38850,38850,0
|
|
20241227,150400,8229300,38850,38850,38850,38850,0
|
|
20241227,150300,8229300,38850,38850,38850,38850,0
|
|
20241227,150200,8229300,38850,38850,38850,38850,0
|
|
20241227,150100,8229300,38850,38850,38850,38850,0
|
|
20241227,150000,8229300,38850,38850,38850,38850,0
|
|
20241227,145900,8229300,38850,38850,38850,38850,12
|
|
20241227,145800,7763100,38850,38850,38850,38850,0
|
|
20241227,145700,7763100,38850,38850,38850,38850,0
|
|
20241227,145600,7763100,38850,38850,38850,38850,0
|
|
20241227,145500,7763100,38850,38850,38850,38850,0
|
|
20241227,145400,7763100,38850,38850,38850,38850,0
|
|
20241227,145300,7763100,38850,38850,38850,38850,0
|
|
20241227,145200,7763100,38850,38850,38850,38850,0
|
|
20241227,145100,7763100,38850,38850,38850,38850,0
|
|
20241227,145000,7763100,38850,38850,38850,38850,0
|
|
20241227,144900,7763100,38850,38850,38850,38850,0
|
|
20241227,144800,7763100,38850,38850,38850,38850,6
|
|
20241227,144700,7530000,38850,38850,38850,38850,0
|
|
20241227,144600,7530000,38850,38850,38850,38850,6
|
|
20241227,144500,7296900,38850,38850,38850,38850,0
|
|
20241227,144400,7296900,38850,38850,38850,38850,0
|
|
20241227,144300,7296900,38850,38850,38850,38850,0
|
|
20241227,144200,7296900,38850,38850,38850,38850,0
|
|
20241227,144100,7296900,38850,38850,38850,38850,0
|
|
20241227,144000,7296900,38850,38850,38850,38850,0
|
|
20241227,143900,7296900,38850,38850,38850,38850,0
|
|
20241227,143800,7296900,38850,38850,38850,38850,0
|
|
20241227,143700,7296900,38850,38850,38850,38850,0
|
|
20241227,143600,7296900,38850,38850,38850,38850,0
|
|
20241227,143500,7296900,38850,38850,38850,38850,0
|
|
20241227,143400,7296900,38850,38850,38850,38850,0
|
|
20241227,143300,7296900,38850,38850,38850,38850,0
|
|
20241227,143200,7296900,38850,38850,38850,38850,0
|
|
20241227,143100,7296900,38850,38850,38850,38850,0
|
|
20241227,143000,7296900,38850,38850,38850,38850,0
|
|
20241227,142900,7296900,38850,38850,38850,38850,0
|
|
20241227,142800,7296900,38850,38850,38850,38850,0
|
|
20241227,142700,7296900,38850,38850,38850,38850,2
|
|
20241227,142600,7219200,39100,39100,39100,39100,0
|
|
20241227,142500,7219200,39100,39100,39100,39100,0
|
|
20241227,142400,7219200,39100,39100,39100,39100,0
|
|
20241227,142300,7219200,39100,39100,39100,39100,0
|
|
20241227,142200,7219200,39100,39100,39100,39100,0
|
|
20241227,142100,7219200,39100,39100,39100,39100,0
|
|
20241227,142000,7219200,39100,39100,39100,39100,0
|
|
20241227,141900,7219200,39100,39100,39100,39100,0
|
|
20241227,141800,7219200,39100,39100,39100,39100,0
|
|
20241227,141700,7219200,39100,39100,39100,39100,0
|
|
20241227,141600,7219200,39100,39100,39100,39100,0
|
|
20241227,141500,7219200,39100,39100,39100,39100,0
|
|
20241227,141400,7219200,39100,39100,39100,39100,0
|
|
20241227,141300,7219200,39100,39100,39100,39100,0
|
|
20241227,141200,7219200,39100,39100,39100,39100,0
|
|
20241227,141100,7219200,39100,39100,39100,39100,0
|
|
20241227,141000,7219200,39100,39100,39100,39100,0
|
|
20241227,140900,7219200,39100,39100,39100,39100,0
|
|
20241227,140800,7219200,39100,39100,39100,39100,0
|
|
20241227,140700,7219200,39100,39100,39100,39100,0
|
|
20241227,140600,7219200,39100,39100,39100,39100,0
|
|
20241227,140500,7219200,39100,39100,39100,39100,0
|
|
20241227,140400,7219200,39100,39100,39100,39100,0
|
|
20241227,140300,7219200,39100,39100,39100,39100,0
|
|
20241227,140200,7219200,39100,39100,39100,39100,0
|
|
20241227,140100,7219200,39100,39100,39100,39100,0
|
|
20241227,140000,7219200,39100,39100,39100,39100,0
|
|
20241227,135900,7219200,39100,39100,39100,39100,0
|
|
20241227,135800,7219200,39100,39100,39100,39100,0
|
|
20241227,135700,7219200,39100,39100,39100,39100,0
|
|
20241227,135600,7219200,39100,39100,39100,39100,0
|
|
20241227,135500,7219200,39100,39100,39100,39100,0
|
|
20241227,135400,7219200,39100,39100,39100,39100,0
|
|
20241227,135300,7219200,39100,39100,39100,39100,0
|
|
20241227,135200,7219200,39100,39100,39100,39100,0
|
|
20241227,135100,7219200,39100,39100,39100,39100,0
|
|
20241227,135000,7219200,39100,39100,39100,39100,0
|
|
20241227,134900,7219200,39100,39100,39100,39100,0
|
|
20241227,134800,7219200,39100,39100,39100,39100,0
|
|
20241227,134700,7219200,39100,39100,39100,39100,0
|
|
20241227,134600,7219200,39100,39100,39100,39100,0
|
|
20241227,134500,7219200,39100,39100,39100,39100,0
|
|
20241227,134400,7219200,39100,39100,39100,39100,0
|
|
20241227,134300,7219200,39100,39100,39100,39100,0
|
|
20241227,134200,7219200,39100,39100,39100,39100,0
|
|
20241227,134100,7219200,39100,39100,39100,39100,0
|
|
20241227,134000,7219200,39100,39100,39100,39100,0
|
|
20241227,133900,7219200,39100,39100,39100,39100,0
|
|
20241227,133800,7219200,39100,39100,39100,39100,0
|
|
20241227,133700,7219200,39100,39100,39100,39100,0
|
|
20241227,133600,7219200,39100,39100,39100,39100,0
|
|
20241227,133500,7219200,39100,39100,39100,39100,0
|
|
20241227,133400,7219200,39100,39100,39100,39100,0
|
|
20241227,133300,7219200,39100,39100,39100,39100,0
|
|
20241227,133200,7219200,39100,39100,39100,39100,0
|
|
20241227,133100,7219200,39100,39100,39100,39100,0
|
|
20241227,133000,7219200,39100,39100,39100,39100,0
|
|
20241227,132900,7219200,39100,39100,39100,39100,0
|
|
20241227,132800,7219200,39100,39100,39100,39100,0
|
|
20241227,132700,7219200,39100,39100,39100,39100,0
|
|
20241227,132600,7219200,39100,39100,39100,39100,0
|
|
20241227,132500,7219200,39100,39100,39100,39100,0
|
|
20241227,132400,7219200,39100,39100,39100,39100,0
|
|
20241227,132300,7219200,39100,39100,39100,39100,0
|
|
20241227,132200,7219200,39100,39100,39100,39100,0
|
|
20241227,132100,7219200,39100,39100,39100,39100,0
|
|
20241227,132000,7219200,39100,39100,39100,39100,0
|
|
20241227,131900,7219200,39100,39100,39100,39100,0
|
|
20241227,131800,7219200,39100,39100,39100,39100,0
|
|
20241227,131700,7219200,39100,39100,39100,39100,0
|
|
20241227,131600,7219200,39100,39100,39100,39100,0
|
|
20241227,131500,7219200,39100,39100,39100,39100,0
|
|
20241227,131400,7219200,39100,39100,39100,39100,0
|
|
20241227,131300,7219200,39100,39100,39100,39100,0
|
|
20241227,131200,7219200,39100,39100,39100,39100,0
|
|
20241227,131100,7219200,39100,39100,39100,39100,0
|
|
20241227,131000,7219200,39100,39100,39100,39100,0
|
|
20241227,130900,7219200,39100,39100,39100,39100,0
|
|
20241227,130800,7219200,39100,39100,39100,39100,0
|
|
20241227,130700,7219200,39100,39100,39100,39100,0
|
|
20241227,130600,7219200,39100,39100,39100,39100,0
|
|
20241227,130500,7219200,39100,39100,39100,39100,0
|
|
20241227,130400,7219200,39100,39100,39100,39100,0
|
|
20241227,130300,7219200,39100,39100,39100,39100,0
|
|
20241227,130200,7219200,39100,39100,39100,39100,0
|
|
20241227,130100,7219200,39100,39100,39100,39100,0
|
|
20241227,130000,7219200,39100,39100,39100,39100,1
|
|
20241227,125900,7180100,38850,38850,38850,38850,0
|
|
20241227,125800,7180100,38850,38850,38850,38850,0
|
|
20241227,125700,7180100,38850,38850,38850,38850,0
|
|
20241227,125600,7180100,38850,38850,38850,38850,0
|
|
20241227,125500,7180100,38850,38850,38850,38850,0
|
|
20241227,125400,7180100,38850,38850,38850,38850,0
|
|
20241227,125300,7180100,38850,38850,38850,38850,0
|
|
20241227,125200,7180100,38850,38850,38850,38850,0
|
|
20241227,125100,7180100,38850,38850,38850,38850,5
|
|
20241227,125000,6985850,38850,38850,38850,38850,0
|
|
20241227,124900,6985850,38850,38850,38850,38850,0
|
|
20241227,124800,6985850,38850,38850,38850,38850,1
|
|
20241227,124700,6947000,38800,38800,38800,38800,0
|
|
20241227,124600,6947000,38800,38800,38800,38800,0
|
|
20241227,124500,6947000,38800,38800,38800,38800,0
|
|
20241227,124400,6947000,38800,38800,38800,38800,0
|
|
20241227,124300,6947000,38800,38800,38800,38800,0
|
|
20241227,124200,6947000,38800,38800,38800,38800,0
|
|
20241227,124100,6947000,38800,38800,38800,38800,0
|
|
20241227,124000,6947000,38800,38800,38800,38800,0
|
|
20241227,123900,6947000,38800,38800,38800,38800,0
|
|
20241227,123800,6947000,38800,38800,38800,38800,0
|
|
20241227,123700,6947000,38800,38800,38800,38800,0
|
|
20241227,123600,6947000,38800,38800,38800,38800,0
|
|
20241227,123500,6947000,38800,38800,38800,38800,0
|
|
20241227,123400,6947000,38800,38800,38800,38800,0
|
|
20241227,123300,6947000,38800,38800,38800,38800,0
|
|
20241227,123200,6947000,38800,38800,38800,38800,0
|
|
20241227,123100,6947000,38800,38800,38800,38800,0
|
|
20241227,123000,6947000,38800,38800,38800,38800,0
|
|
20241227,122900,6947000,38800,38800,38800,38800,0
|
|
20241227,122800,6947000,38800,38800,38800,38800,0
|
|
20241227,122700,6947000,38800,38800,38800,38800,0
|
|
20241227,122600,6947000,38800,38800,38800,38800,0
|
|
20241227,122500,6947000,38800,38800,38800,38800,0
|
|
20241227,122400,6947000,38800,38800,38800,38800,0
|
|
20241227,122300,6947000,38800,38800,38800,38800,0
|
|
20241227,122200,6947000,38800,38800,38800,38800,0
|
|
20241227,122100,6947000,38800,38800,38800,38800,0
|
|
20241227,122000,6947000,38800,38800,38800,38800,0
|
|
20241227,121900,6947000,38800,38800,38800,38800,0
|
|
20241227,121800,6947000,38800,38800,38800,38800,0
|
|
20241227,121700,6947000,38800,38800,38800,38800,0
|
|
20241227,121600,6947000,38800,38800,38800,38800,0
|
|
20241227,121500,6947000,38800,38800,38800,38800,0
|
|
20241227,121400,6947000,38800,38800,38800,38800,0
|
|
20241227,121300,6947000,38800,38800,38800,38800,0
|
|
20241227,121200,6947000,38800,38800,38800,38800,0
|
|
20241227,121100,6947000,38800,38800,38800,38800,0
|
|
20241227,121000,6947000,38800,38800,38800,38800,0
|
|
20241227,120900,6947000,38800,38800,38800,38800,0
|
|
20241227,120800,6947000,38800,38800,38800,38800,0
|
|
20241227,120700,6947000,38800,38800,38800,38800,0
|
|
20241227,120600,6947000,38800,38800,38800,38800,0
|
|
20241227,120500,6947000,38800,38800,38800,38800,0
|
|
20241227,120400,6947000,38800,38800,38800,38800,0
|
|
20241227,120300,6947000,38800,38800,38800,38800,0
|
|
20241227,120200,6947000,38800,38800,38800,38800,0
|
|
20241227,120100,6947000,38800,38800,38800,38800,0
|
|
20241227,120000,6947000,38800,38800,38800,38800,0
|
|
20241227,115900,6947000,38800,38800,38800,38800,0
|
|
20241227,115800,6947000,38800,38800,38800,38800,0
|
|
20241227,115700,6947000,38800,38800,38800,38800,0
|
|
20241227,115600,6947000,38800,38800,38800,38800,0
|
|
20241227,115500,6947000,38800,38800,38800,38800,0
|
|
20241227,115400,6947000,38800,38800,38800,38800,0
|
|
20241227,115300,6947000,38800,38800,38800,38800,0
|
|
20241227,115200,6947000,38800,38800,38800,38800,0
|
|
20241227,115100,6947000,38800,38800,38800,38800,0
|
|
20241227,115000,6947000,38800,38800,38800,38800,0
|
|
20241227,114900,6947000,38800,38800,38800,38800,0
|
|
20241227,114800,6947000,38800,38800,38800,38800,0
|
|
20241227,114700,6947000,38800,38800,38800,38800,0
|
|
20241227,114600,6947000,38800,38800,38800,38800,0
|
|
20241227,114500,6947000,38800,38800,38800,38800,0
|
|
20241227,114400,6947000,38800,38800,38800,38800,0
|
|
20241227,114300,6947000,38800,38800,38800,38800,0
|
|
20241227,114200,6947000,38800,38800,38800,38800,0
|
|
20241227,114100,6947000,38800,38800,38800,38800,0
|
|
20241227,114000,6947000,38800,38800,38800,38800,0
|
|
20241227,113900,6947000,38800,38800,38800,38800,0
|
|
20241227,113800,6947000,38800,38800,38800,38800,0
|
|
20241227,113700,6947000,38800,38800,38800,38800,0
|
|
20241227,113600,6947000,38800,38800,38800,38800,0
|
|
20241227,113500,6947000,38800,38800,38800,38800,0
|
|
20241227,113400,6947000,38800,38800,38800,38800,0
|
|
20241227,113300,6947000,38800,38800,38800,38800,0
|
|
20241227,113200,6947000,38800,38800,38800,38800,0
|
|
20241227,113100,6947000,38800,38800,38800,38800,0
|
|
20241227,113000,6947000,38800,38800,38800,38800,0
|
|
20241227,112900,6947000,38800,38800,38800,38800,0
|
|
20241227,112800,6947000,38800,38800,38800,38800,0
|
|
20241227,112700,6947000,38800,38800,38800,38800,0
|
|
20241227,112600,6947000,38800,38800,38800,38800,0
|
|
20241227,112500,6947000,38800,38800,38800,38800,0
|
|
20241227,112400,6947000,38800,38800,38800,38800,0
|
|
20241227,112300,6947000,38800,38800,38800,38800,0
|
|
20241227,112200,6947000,38800,38800,38800,38800,0
|
|
20241227,112100,6947000,38800,38800,38800,38800,0
|
|
20241227,112000,6947000,38800,38800,38800,38800,0
|
|
20241227,111900,6947000,38800,38800,38800,38800,0
|
|
20241227,111800,6947000,38800,38800,38800,38800,0
|
|
20241227,111700,6947000,38800,38800,38800,38800,0
|
|
20241227,111600,6947000,38800,38800,38800,38800,0
|
|
20241227,111500,6947000,38800,38800,38800,38800,0
|
|
20241227,111400,6947000,38800,38800,38800,38800,0
|
|
20241227,111300,6947000,38800,38800,38800,38800,0
|
|
20241227,111200,6947000,38800,38800,38800,38800,0
|
|
20241227,111100,6947000,38800,38800,38800,38800,0
|
|
20241227,111000,6947000,38800,38800,38800,38800,0
|
|
20241227,110900,6947000,38800,38800,38800,38800,0
|
|
20241227,110800,6947000,38800,38800,38800,38800,0
|
|
20241227,110700,6947000,38800,38800,38800,38800,0
|
|
20241227,110600,6947000,38800,38800,38800,38800,0
|
|
20241227,110500,6947000,38800,38800,38800,38800,0
|
|
20241227,110400,6947000,38800,38800,38800,38800,0
|
|
20241227,110300,6947000,38800,38800,38800,38800,0
|
|
20241227,110200,6947000,38800,38800,38800,38800,0
|
|
20241227,110100,6947000,38800,38800,38800,38800,0
|
|
20241227,110000,6947000,38800,38800,38800,38800,0
|
|
20241227,105900,6947000,38800,38800,38800,38800,0
|
|
20241227,105800,6947000,38800,38800,38800,38800,0
|
|
20241227,105700,6947000,38800,38800,38800,38800,0
|
|
20241227,105600,6947000,38800,38800,38800,38800,0
|
|
20241227,105500,6947000,38800,38800,38800,38800,0
|
|
20241227,105400,6947000,38800,38800,38800,38800,0
|
|
20241227,105300,6947000,38800,38800,38800,38800,0
|
|
20241227,105200,6947000,38800,38800,38800,38800,0
|
|
20241227,105100,6947000,38800,38800,38800,38800,0
|
|
20241227,105000,6947000,38800,38800,38800,38800,0
|
|
20241227,104900,6947000,38800,38800,38800,38800,0
|
|
20241227,104800,6947000,38800,38800,38800,38800,0
|
|
20241227,104700,6947000,38800,38800,38800,38800,0
|
|
20241227,104600,6947000,38800,38800,38800,38800,0
|
|
20241227,104500,6947000,38800,38800,38800,38800,0
|
|
20241227,104400,6947000,38800,38800,38800,38800,0
|
|
20241227,104300,6947000,38800,38800,38800,38800,0
|
|
20241227,104200,6947000,38800,38800,38800,38800,0
|
|
20241227,104100,6947000,38800,38800,38800,38800,0
|
|
20241227,104000,6947000,38800,38800,38800,38800,0
|
|
20241227,103900,6947000,38800,38800,38800,38800,0
|
|
20241227,103800,6947000,38800,38800,38800,38800,0
|
|
20241227,103700,6947000,38800,38800,38800,38800,0
|
|
20241227,103600,6947000,38800,38800,38800,38800,0
|
|
20241227,103500,6947000,38800,38800,38800,38800,0
|
|
20241227,103400,6947000,38800,38800,38800,38800,0
|
|
20241227,103300,6947000,38800,38800,38800,38800,19
|
|
20241227,103200,6209800,39100,39100,39100,39100,0
|
|
20241227,103100,6209800,39100,39100,39100,39100,0
|
|
20241227,103000,6209800,39100,39100,39100,39100,0
|
|
20241227,102900,6209800,39100,39100,39100,39100,0
|
|
20241227,102800,6209800,39100,39100,39100,39100,0
|
|
20241227,102700,6209800,39100,39100,39100,39100,0
|
|
20241227,102600,6209800,39100,39100,39100,39100,0
|
|
20241227,102500,6209800,39100,39100,39100,39100,0
|
|
20241227,102400,6209800,39100,39100,39100,39100,0
|
|
20241227,102300,6209800,39100,39100,39100,39100,0
|
|
20241227,102200,6209800,39100,39100,39100,39100,0
|
|
20241227,102100,6209800,39100,39100,39100,39100,0
|
|
20241227,102000,6209800,39100,39100,39100,39100,0
|
|
20241227,101900,6209800,39100,39100,39100,39100,0
|
|
20241227,101800,6209800,39100,39100,39100,39100,0
|
|
20241227,101700,6209800,39100,39100,39100,39100,0
|
|
20241227,101600,6209800,39100,39100,39100,39100,0
|
|
20241227,101500,6209800,39100,39100,39100,39100,0
|
|
20241227,101400,6209800,39100,39100,39100,39100,0
|
|
20241227,101300,6209800,39100,39100,39100,39100,0
|
|
20241227,101200,6209800,39100,39100,39100,39100,0
|
|
20241227,101100,6209800,39100,39100,39100,39100,0
|
|
20241227,101000,6209800,39100,39100,39100,39100,0
|
|
20241227,100900,6209800,39100,39100,39100,39100,0
|
|
20241227,100800,6209800,39100,39100,39100,39100,0
|
|
20241227,100700,6209800,39100,39100,39100,39100,0
|
|
20241227,100600,6209800,39100,39100,39100,39100,0
|
|
20241227,100500,6209800,39100,39100,39100,39100,0
|
|
20241227,100400,6209800,39100,39100,39100,39100,0
|
|
20241227,100300,6209800,39100,39100,39100,39100,0
|
|
20241227,100200,6209800,39100,39100,39100,39100,0
|
|
20241227,100100,6209800,39100,39100,39100,39100,0
|
|
20241227,100000,6209800,39100,39100,39100,39100,0
|
|
20241227,095900,6209800,39100,39100,39100,39100,0
|
|
20241227,095800,6209800,39100,39100,39100,39100,1
|
|
20241227,095700,6170700,39100,39100,39100,39100,0
|
|
20241227,095600,6170700,39100,39100,39100,39100,0
|
|
20241227,095500,6170700,39100,39100,39100,39100,0
|
|
20241227,095400,6170700,39100,39100,39100,39100,22
|
|
20241227,095300,5310500,39100,39100,39100,39100,0
|
|
20241227,095200,5310500,39100,39100,39100,39100,0
|
|
20241227,095100,5310500,39100,39100,39100,39100,0
|
|
20241227,095000,5310500,39100,39100,39100,39100,0
|
|
20241227,094900,5310500,39100,39100,39100,39100,0
|
|
20241227,094800,5310500,39100,39100,39100,39100,0
|
|
20241227,094700,5310500,39100,39100,39100,39100,0
|
|
20241227,094600,5310500,39100,39100,39100,39100,0
|
|
20241227,094500,5310500,39100,39100,39100,39100,0
|
|
20241227,094400,5310500,39100,39100,39100,39100,0
|
|
20241227,094300,5310500,39100,39100,39100,39100,0
|
|
20241227,094200,5310500,39100,39100,39100,39100,0
|
|
20241227,094100,5310500,39100,39100,39100,39100,1
|
|
20241227,094000,5271400,38750,38750,38750,38750,0
|
|
20241227,093900,5271400,38750,38750,38750,38750,0
|
|
20241227,093800,5271400,38750,38750,38750,38750,0
|
|
20241227,093700,5271400,38750,38750,38750,38750,0
|
|
20241227,093600,5271400,38750,38750,38750,38750,0
|
|
20241227,093500,5271400,38750,38750,38750,38750,0
|
|
20241227,093400,5271400,38750,38750,38750,38750,0
|
|
20241227,093300,5271400,38750,38750,38750,38750,0
|
|
20241227,093200,5271400,38750,38750,38750,38750,0
|
|
20241227,093100,5271400,38750,38750,38750,38750,0
|
|
20241227,093000,5271400,38750,38750,38750,38750,0
|
|
20241227,092900,5271400,38750,38750,38750,38750,0
|
|
20241227,092800,5271400,38750,38750,38750,38750,0
|
|
20241227,092700,5271400,38750,38750,38750,38750,0
|
|
20241227,092600,5271400,38750,38750,38750,38750,0
|
|
20241227,092500,5271400,38750,38750,38750,38750,0
|
|
20241227,092400,5271400,38750,38750,38750,38750,0
|
|
20241227,092300,5271400,38750,38750,38750,38750,0
|
|
20241227,092200,5271400,38750,38750,38750,38750,0
|
|
20241227,092100,5271400,38750,38750,38750,38750,0
|
|
20241227,092000,5271400,38750,38850,38850,38750,18
|
|
20241227,091900,4573000,38900,38900,38900,38900,1
|
|
20241227,091800,4534100,38850,38850,38850,38850,2
|
|
20241227,091700,4456400,38900,38900,38900,38900,1
|
|
20241227,091600,4417500,38950,39000,39000,38950,5
|
|
20241227,091500,4222650,39050,39050,39050,39050,0
|
|
20241227,091400,4222650,39050,39050,39050,39050,0
|
|
20241227,091300,4222650,39050,39050,39050,39050,0
|
|
20241227,091200,4222650,39050,39050,39050,39050,0
|
|
20241227,091100,4222650,39050,39050,39050,39050,0
|
|
20241227,091000,4222650,39050,39100,39100,39050,11
|
|
20241227,090900,3792600,39050,39050,39050,39050,0
|
|
20241227,090800,3792600,39050,39050,39050,39050,0
|
|
20241227,090700,3792600,39050,39050,39050,39050,2
|
|
20241227,090600,3714500,39100,39100,39100,39100,0
|
|
20241227,090500,3714500,39100,39100,39100,39100,0
|
|
20241227,090400,3714500,39100,39100,39100,39100,0
|
|
20241227,090300,3714500,39100,39100,39100,39100,0
|
|
20241227,090200,3714500,39100,39100,39100,39100,0
|
|
20241227,090100,3714500,39100,39100,39100,39100,83
|
|
20241227,090000,469200,39100,39100,39100,39100,12
|