689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,202600,317980,13500,13500,13500,13500,1
|
|
20241105,202500,317980,13500,13500,13500,13500,0
|
|
20241105,202400,317980,13500,13500,13500,13500,0
|
|
20241105,202300,317980,13500,13500,13500,13500,0
|
|
20241105,202200,317980,13500,13500,13500,13500,0
|
|
20241105,202100,317980,13500,13500,13500,13500,0
|
|
20241105,202000,317980,13500,13500,13500,13500,0
|
|
20241105,201900,317980,13500,13500,13500,13500,0
|
|
20241105,201800,317980,13500,13500,13500,13500,0
|
|
20241105,201700,317980,13500,13500,13500,13500,0
|
|
20241105,201600,317980,13500,13500,13500,13500,0
|
|
20241105,201500,317980,13500,13500,13500,13500,0
|
|
20241105,201400,317980,13500,13500,13500,13500,0
|
|
20241105,201300,317980,13500,13500,13500,13500,0
|
|
20241105,201200,317980,13500,13500,13500,13500,0
|
|
20241105,201100,317980,13500,13500,13500,13500,0
|
|
20241105,201000,317980,13500,13500,13500,13500,0
|
|
20241105,200900,317980,13500,13500,13500,13500,0
|
|
20241105,200800,317980,13500,13500,13500,13500,0
|
|
20241105,200700,317980,13500,13500,13500,13500,0
|
|
20241105,200600,317980,13500,13500,13500,13500,0
|
|
20241105,200500,317980,13500,13500,13500,13500,0
|
|
20241105,200400,317980,13500,13500,13500,13500,0
|
|
20241105,200300,317980,13500,13500,13500,13500,0
|
|
20241105,200200,317980,13500,13500,13500,13500,0
|
|
20241105,200100,317980,13500,13500,13500,13500,0
|
|
20241105,200000,317980,13500,13500,13500,13500,0
|
|
20241105,195900,317980,13500,13500,13500,13500,0
|
|
20241105,195800,317980,13500,13500,13500,13500,0
|
|
20241105,195700,317980,13500,13500,13500,13500,0
|
|
20241105,195600,317980,13500,13500,13500,13500,1
|
|
20241105,195500,317980,13500,13500,13500,13500,0
|
|
20241105,195400,317980,13500,13500,13500,13500,0
|
|
20241105,195300,317980,13500,13500,13500,13500,0
|
|
20241105,195200,317980,13500,13500,13500,13500,0
|
|
20241105,195100,317980,13500,13500,13500,13500,0
|
|
20241105,195000,317980,13500,13500,13500,13500,0
|
|
20241105,194900,317980,13500,13500,13500,13500,0
|
|
20241105,194800,317980,13500,13500,13500,13500,0
|
|
20241105,194700,317980,13500,13500,13500,13500,0
|
|
20241105,194600,317980,13500,13500,13500,13500,0
|
|
20241105,194500,317980,13500,13500,13500,13500,0
|
|
20241105,194400,317980,13500,13500,13500,13500,0
|
|
20241105,194300,317980,13500,13500,13500,13500,0
|
|
20241105,194200,317980,13500,13500,13500,13500,0
|
|
20241105,194100,317980,13500,13500,13500,13500,0
|
|
20241105,194000,317980,13500,13500,13500,13500,0
|
|
20241105,193900,317980,13500,13500,13500,13500,0
|
|
20241105,193800,317980,13500,13500,13500,13500,0
|
|
20241105,193700,317980,13500,13500,13500,13500,0
|
|
20241105,193600,317980,13500,13500,13500,13500,0
|
|
20241105,193500,317980,13500,13500,13500,13500,0
|
|
20241105,193400,317980,13500,13500,13500,13500,0
|
|
20241105,193300,317980,13500,13500,13500,13500,0
|
|
20241105,193200,317980,13500,13500,13500,13500,0
|
|
20241105,193100,317980,13500,13500,13500,13500,0
|
|
20241105,193000,317980,13500,13500,13500,13500,0
|
|
20241105,192900,317980,13500,13500,13500,13500,0
|
|
20241105,192800,317980,13500,13500,13500,13500,0
|
|
20241105,192700,317980,13500,13500,13500,13500,0
|
|
20241105,192600,317980,13500,13500,13500,13500,1
|
|
20241105,192500,317980,13500,13500,13500,13500,0
|
|
20241105,192400,317980,13500,13500,13500,13500,0
|
|
20241105,192300,317980,13500,13500,13500,13500,0
|
|
20241105,192200,317980,13500,13500,13500,13500,0
|
|
20241105,192100,317980,13500,13500,13500,13500,0
|
|
20241105,192000,317980,13500,13500,13500,13500,0
|
|
20241105,191900,317980,13500,13500,13500,13500,0
|
|
20241105,191800,317980,13500,13500,13500,13500,0
|
|
20241105,191700,317980,13500,13500,13500,13500,0
|
|
20241105,191600,317980,13500,13500,13500,13500,0
|
|
20241105,191500,317980,13500,13500,13500,13500,0
|
|
20241105,191400,317980,13500,13500,13500,13500,0
|
|
20241105,191300,317980,13500,13500,13500,13500,0
|
|
20241105,191200,317980,13500,13500,13500,13500,0
|
|
20241105,191100,317980,13500,13500,13500,13500,0
|
|
20241105,191000,317980,13500,13500,13500,13500,0
|
|
20241105,190900,317980,13500,13500,13500,13500,0
|
|
20241105,190800,317980,13500,13500,13500,13500,0
|
|
20241105,190700,317980,13500,13500,13500,13500,0
|
|
20241105,190600,317980,13500,13500,13500,13500,0
|
|
20241105,190500,317980,13500,13500,13500,13500,0
|
|
20241105,190400,317980,13500,13500,13500,13500,0
|
|
20241105,190300,317980,13500,13500,13500,13500,0
|
|
20241105,190200,317980,13500,13500,13500,13500,0
|
|
20241105,190100,317980,13500,13500,13500,13500,0
|
|
20241105,190000,317980,13500,13500,13500,13500,0
|
|
20241105,185900,317980,13500,13500,13500,13500,0
|
|
20241105,185800,317980,13500,13500,13500,13500,0
|
|
20241105,185700,317980,13500,13500,13500,13500,0
|
|
20241105,185600,317980,13500,13500,13500,13500,1
|
|
20241105,185500,317980,13500,13500,13500,13500,0
|
|
20241105,185400,317980,13500,13500,13500,13500,0
|
|
20241105,185300,317980,13500,13500,13500,13500,0
|
|
20241105,185200,317980,13500,13500,13500,13500,0
|
|
20241105,185100,317980,13500,13500,13500,13500,0
|
|
20241105,185000,317980,13500,13500,13500,13500,0
|
|
20241105,184900,317980,13500,13500,13500,13500,0
|
|
20241105,184800,317980,13500,13500,13500,13500,0
|
|
20241105,184700,317980,13500,13500,13500,13500,0
|
|
20241105,184600,317980,13500,13500,13500,13500,0
|
|
20241105,184500,317980,13500,13500,13500,13500,0
|
|
20241105,184400,317980,13500,13500,13500,13500,0
|
|
20241105,184300,317980,13500,13500,13500,13500,0
|
|
20241105,184200,317980,13500,13500,13500,13500,0
|
|
20241105,184100,317980,13500,13500,13500,13500,0
|
|
20241105,184000,317980,13500,13500,13500,13500,0
|
|
20241105,183900,317980,13500,13500,13500,13500,0
|
|
20241105,183800,317980,13500,13500,13500,13500,0
|
|
20241105,183700,317980,13500,13500,13500,13500,0
|
|
20241105,183600,317980,13500,13500,13500,13500,0
|
|
20241105,183500,317980,13500,13500,13500,13500,0
|
|
20241105,183400,317980,13500,13500,13500,13500,0
|
|
20241105,183300,317980,13500,13500,13500,13500,0
|
|
20241105,183200,317980,13500,13500,13500,13500,0
|
|
20241105,183100,317980,13500,13500,13500,13500,0
|
|
20241105,183000,317980,13500,13500,13500,13500,0
|
|
20241105,182900,317980,13500,13500,13500,13500,0
|
|
20241105,182800,317980,13500,13500,13500,13500,0
|
|
20241105,182700,317980,13500,13500,13500,13500,0
|
|
20241105,182600,317980,13500,13500,13500,13500,1
|
|
20241105,182500,317980,13500,13500,13500,13500,0
|
|
20241105,182400,317980,13500,13500,13500,13500,0
|
|
20241105,182300,317980,13500,13500,13500,13500,0
|
|
20241105,182200,317980,13500,13500,13500,13500,0
|
|
20241105,182100,317980,13500,13500,13500,13500,0
|
|
20241105,182000,317980,13500,13500,13500,13500,0
|
|
20241105,181900,317980,13500,13500,13500,13500,0
|
|
20241105,181800,317980,13500,13500,13500,13500,0
|
|
20241105,181700,317980,13500,13500,13500,13500,0
|
|
20241105,181600,317980,13500,13500,13500,13500,0
|
|
20241105,181500,317980,13500,13500,13500,13500,0
|
|
20241105,181400,317980,13500,13500,13500,13500,0
|
|
20241105,181300,317980,13500,13500,13500,13500,0
|
|
20241105,181200,317980,13500,13500,13500,13500,0
|
|
20241105,181100,317980,13500,13500,13500,13500,0
|
|
20241105,181000,317980,13500,13500,13500,13500,0
|
|
20241105,180900,317980,13500,13500,13500,13500,0
|
|
20241105,180800,317980,13500,13500,13500,13500,0
|
|
20241105,180700,317980,13500,13500,13500,13500,0
|
|
20241105,180600,317980,13500,13500,13500,13500,0
|
|
20241105,180500,317980,13500,13500,13500,13500,0
|
|
20241105,180400,317980,13500,13500,13500,13500,0
|
|
20241105,180300,317980,13500,13500,13500,13500,0
|
|
20241105,180200,317980,13500,13500,13500,13500,0
|
|
20241105,180100,317980,13500,13500,13500,13500,0
|
|
20241105,180000,317980,13500,13500,13500,13500,0
|
|
20241105,175900,317980,13500,13500,13500,13500,0
|
|
20241105,175800,317980,13500,13500,13500,13500,0
|
|
20241105,175700,317980,13500,13500,13500,13500,0
|
|
20241105,175600,317980,13500,13500,13500,13500,1
|
|
20241105,175500,317980,13500,13500,13500,13500,0
|
|
20241105,175400,317980,13500,13500,13500,13500,0
|
|
20241105,175300,317980,13500,13500,13500,13500,0
|
|
20241105,175200,317980,13500,13500,13500,13500,0
|
|
20241105,175100,317980,13500,13500,13500,13500,0
|
|
20241105,175000,317980,13500,13500,13500,13500,0
|
|
20241105,174900,317980,13500,13500,13500,13500,0
|
|
20241105,174800,317980,13500,13500,13500,13500,0
|
|
20241105,174700,317980,13500,13500,13500,13500,0
|
|
20241105,174600,317980,13500,13500,13500,13500,0
|
|
20241105,174500,317980,13500,13500,13500,13500,0
|
|
20241105,174400,317980,13500,13500,13500,13500,0
|
|
20241105,174300,317980,13500,13500,13500,13500,0
|
|
20241105,174200,317980,13500,13500,13500,13500,0
|
|
20241105,174100,317980,13500,13500,13500,13500,0
|
|
20241105,174000,317980,13500,13500,13500,13500,0
|
|
20241105,173900,317980,13500,13500,13500,13500,0
|
|
20241105,173800,317980,13500,13500,13500,13500,0
|
|
20241105,173700,317980,13500,13500,13500,13500,0
|
|
20241105,173600,317980,13500,13500,13500,13500,0
|
|
20241105,173500,317980,13500,13500,13500,13500,0
|
|
20241105,173400,317980,13500,13500,13500,13500,0
|
|
20241105,173300,317980,13500,13500,13500,13500,0
|
|
20241105,173200,317980,13500,13500,13500,13500,0
|
|
20241105,173100,317980,13500,13500,13500,13500,0
|
|
20241105,173000,317980,13500,13500,13500,13500,0
|
|
20241105,172900,317980,13500,13500,13500,13500,0
|
|
20241105,172800,317980,13500,13500,13500,13500,0
|
|
20241105,172700,317980,13500,13500,13500,13500,0
|
|
20241105,172600,317980,13500,13500,13500,13500,1
|
|
20241105,172500,317980,13500,13500,13500,13500,0
|
|
20241105,172400,317980,13500,13500,13500,13500,0
|
|
20241105,172300,317980,13500,13500,13500,13500,0
|
|
20241105,172200,317980,13500,13500,13500,13500,0
|
|
20241105,172100,317980,13500,13500,13500,13500,0
|
|
20241105,172000,317980,13500,13500,13500,13500,0
|
|
20241105,171900,317980,13500,13500,13500,13500,0
|
|
20241105,171800,317980,13500,13500,13500,13500,0
|
|
20241105,171700,317980,13500,13500,13500,13500,0
|
|
20241105,171600,317980,13500,13500,13500,13500,0
|
|
20241105,171500,317980,13500,13500,13500,13500,0
|
|
20241105,171400,317980,13500,13500,13500,13500,0
|
|
20241105,171300,317980,13500,13500,13500,13500,0
|
|
20241105,171200,317980,13500,13500,13500,13500,0
|
|
20241105,171100,317980,13500,13500,13500,13500,0
|
|
20241105,171000,317980,13500,13500,13500,13500,0
|
|
20241105,170900,317980,13500,13500,13500,13500,0
|
|
20241105,170800,317980,13500,13500,13500,13500,0
|
|
20241105,170700,317980,13500,13500,13500,13500,0
|
|
20241105,170600,317980,13500,13500,13500,13500,0
|
|
20241105,170500,317980,13500,13500,13500,13500,0
|
|
20241105,170400,317980,13500,13500,13500,13500,0
|
|
20241105,170300,317980,13500,13500,13500,13500,0
|
|
20241105,170200,317980,13500,13500,13500,13500,0
|
|
20241105,170100,317980,13500,13500,13500,13500,0
|
|
20241105,170000,317980,13500,13500,13500,13500,0
|
|
20241105,165900,317980,13500,13500,13500,13500,0
|
|
20241105,165800,317980,13500,13500,13500,13500,0
|
|
20241105,165700,317980,13500,13500,13500,13500,0
|
|
20241105,165600,317980,13500,13500,13500,13500,1
|
|
20241105,165500,317980,13500,13500,13500,13500,0
|
|
20241105,165400,317980,13500,13500,13500,13500,0
|
|
20241105,165300,317980,13500,13500,13500,13500,0
|
|
20241105,165200,317980,13500,13500,13500,13500,0
|
|
20241105,165100,317980,13500,13500,13500,13500,0
|
|
20241105,165000,317980,13500,13500,13500,13500,0
|
|
20241105,164900,317980,13500,13500,13500,13500,0
|
|
20241105,164800,317980,13500,13500,13500,13500,0
|
|
20241105,164700,317980,13500,13500,13500,13500,0
|
|
20241105,164600,317980,13500,13500,13500,13500,0
|
|
20241105,164500,317980,13500,13500,13500,13500,0
|
|
20241105,164400,317980,13500,13500,13500,13500,0
|
|
20241105,164300,317980,13500,13500,13500,13500,0
|
|
20241105,164200,317980,13500,13500,13500,13500,0
|
|
20241105,164100,317980,13500,13500,13500,13500,0
|
|
20241105,164000,317980,13500,13500,13500,13500,0
|
|
20241105,163900,317980,13500,13500,13500,13500,0
|
|
20241105,163800,317980,13500,13500,13500,13500,0
|
|
20241105,163700,317980,13500,13500,13500,13500,0
|
|
20241105,163600,317980,13500,13500,13500,13500,0
|
|
20241105,163500,317980,13500,13500,13500,13500,0
|
|
20241105,163400,317980,13500,13500,13500,13500,0
|
|
20241105,163300,317980,13500,13500,13500,13500,0
|
|
20241105,163200,317980,13500,13500,13500,13500,0
|
|
20241105,163100,317980,13500,13500,13500,13500,0
|
|
20241105,163000,317980,13500,13500,13500,13500,0
|
|
20241105,162900,317980,13500,13500,13500,13500,0
|
|
20241105,162800,317980,13500,13500,13500,13500,0
|
|
20241105,162700,317980,13500,13500,13500,13500,0
|
|
20241105,162600,317980,13500,13500,13500,13500,1
|
|
20241105,162500,317980,13500,13500,13500,13500,0
|
|
20241105,162400,317980,13500,13500,13500,13500,0
|
|
20241105,162300,317980,13500,13500,13500,13500,0
|
|
20241105,162200,317980,13500,13500,13500,13500,0
|
|
20241105,162100,317980,13500,13500,13500,13500,0
|
|
20241105,162000,317980,13500,13500,13500,13500,0
|
|
20241105,161900,317980,13500,13500,13500,13500,0
|
|
20241105,161800,317980,13500,13500,13500,13500,0
|
|
20241105,161700,317980,13500,13500,13500,13500,0
|
|
20241105,161600,317980,13500,13500,13500,13500,0
|
|
20241105,161500,317980,13500,13500,13500,13500,0
|
|
20241105,161400,317980,13500,13500,13500,13500,0
|
|
20241105,161300,317980,13500,13500,13500,13500,0
|
|
20241105,161200,317980,13500,13500,13500,13500,0
|
|
20241105,161100,317980,13500,13500,13500,13500,0
|
|
20241105,161000,317980,13500,13500,13500,13500,0
|
|
20241105,160900,317980,13500,13500,13500,13500,0
|
|
20241105,160800,317980,13500,13500,13500,13500,0
|
|
20241105,160700,317980,13500,13500,13500,13500,0
|
|
20241105,160600,317980,13500,13500,13500,13500,0
|
|
20241105,160500,317980,13500,13500,13500,13500,0
|
|
20241105,160400,317980,13500,13500,13500,13500,0
|
|
20241105,160300,317980,13500,13500,13500,13500,0
|
|
20241105,160200,317980,13500,13500,13500,13500,0
|
|
20241105,160100,317980,13500,13500,13500,13500,0
|
|
20241105,160000,317980,13500,13500,13500,13500,0
|
|
20241105,155900,317980,13500,13500,13500,13500,0
|
|
20241105,155800,317980,13500,13500,13500,13500,0
|
|
20241105,155700,317980,13500,13500,13500,13500,0
|
|
20241105,155600,317980,13500,13500,13500,13500,1
|
|
20241105,155500,317980,13500,13500,13500,13500,0
|
|
20241105,155400,317980,13500,13500,13500,13500,0
|
|
20241105,155300,317980,13500,13500,13500,13500,0
|
|
20241105,155200,317980,13500,13500,13500,13500,0
|
|
20241105,155100,317980,13500,13500,13500,13500,0
|
|
20241105,155000,317980,13500,13500,13500,13500,0
|
|
20241105,154900,317980,13500,13500,13500,13500,0
|
|
20241105,154800,317980,13500,13500,13500,13500,0
|
|
20241105,154700,317980,13500,13500,13500,13500,0
|
|
20241105,154600,317980,13500,13500,13500,13500,0
|
|
20241105,154500,317980,13500,13500,13500,13500,0
|
|
20241105,154400,317980,13500,13500,13500,13500,0
|
|
20241105,154300,317980,13500,13500,13500,13500,0
|
|
20241105,154200,317980,13500,13500,13500,13500,0
|
|
20241105,154100,317980,13500,13500,13500,13500,0
|
|
20241105,154000,317980,13500,13500,13500,13500,0
|
|
20241105,153900,317980,13500,13500,13500,13500,0
|
|
20241105,153800,317980,13500,13500,13500,13500,0
|
|
20241105,153700,317980,13500,13500,13500,13500,0
|
|
20241105,153600,317980,13500,13500,13500,13500,0
|
|
20241105,153500,317980,13500,13500,13500,13500,0
|
|
20241105,153400,317980,13500,13500,13500,13500,0
|
|
20241105,153300,317980,13500,13500,13500,13500,0
|
|
20241105,153200,317980,13500,13500,13500,13500,0
|
|
20241105,153100,317980,13500,13500,13500,13500,0
|
|
20241105,153000,317980,13500,13500,13500,13500,0
|
|
20241105,152900,317980,13500,13500,13500,13500,0
|
|
20241105,152800,317980,13500,13500,13500,13500,0
|
|
20241105,152700,317980,13500,13500,13500,13500,0
|
|
20241105,152600,317980,13500,13500,13500,13500,0
|
|
20241105,152500,317980,13500,13500,13500,13500,0
|
|
20241105,152400,317980,13500,13500,13500,13500,0
|
|
20241105,152300,317980,13500,13500,13500,13500,0
|
|
20241105,152200,317980,13500,13500,13500,13500,0
|
|
20241105,152100,317980,13500,13500,13500,13500,0
|
|
20241105,152000,317980,13500,13500,13500,13500,0
|
|
20241105,151900,317980,13500,13500,13500,13500,0
|
|
20241105,151800,317980,13500,13500,13500,13500,0
|
|
20241105,151700,317980,13500,13500,13500,13500,0
|
|
20241105,151600,317980,13500,13500,13500,13500,0
|
|
20241105,151500,317980,13500,13500,13500,13500,0
|
|
20241105,151400,317980,13500,13500,13500,13500,1
|
|
20241105,151300,304480,13000,13000,13000,13000,0
|
|
20241105,151200,304480,13000,13000,13000,13000,0
|
|
20241105,151100,304480,13000,13000,13000,13000,0
|
|
20241105,151000,304480,13000,13000,13000,13000,0
|
|
20241105,150900,304480,13000,13000,13000,13000,0
|
|
20241105,150800,304480,13000,13000,13000,13000,0
|
|
20241105,150700,304480,13000,13000,13000,13000,0
|
|
20241105,150600,304480,13000,13000,13000,13000,0
|
|
20241105,150500,304480,13000,13000,13000,13000,0
|
|
20241105,150400,304480,13000,13000,13000,13000,0
|
|
20241105,150300,304480,13000,13000,13000,13000,0
|
|
20241105,150200,304480,13000,13000,13000,13000,0
|
|
20241105,150100,304480,13000,13000,13000,13000,0
|
|
20241105,150000,304480,13000,13000,13000,13000,0
|
|
20241105,145900,304480,13000,13000,13000,13000,0
|
|
20241105,145800,304480,13000,13000,13000,13000,0
|
|
20241105,145700,304480,13000,13000,13000,13000,0
|
|
20241105,145600,304480,13000,13000,13000,13000,0
|
|
20241105,145500,304480,13000,13000,13000,13000,0
|
|
20241105,145400,304480,13000,13000,13000,13000,0
|
|
20241105,145300,304480,13000,13000,13000,13000,0
|
|
20241105,145200,304480,13000,13000,13000,13000,0
|
|
20241105,145100,304480,13000,13000,13000,13000,0
|
|
20241105,145000,304480,13000,13000,13000,13000,0
|
|
20241105,144900,304480,13000,13000,13000,13000,0
|
|
20241105,144800,304480,13000,13000,13000,13000,0
|
|
20241105,144700,304480,13000,13000,13000,13000,0
|
|
20241105,144600,304480,13000,13000,13000,13000,0
|
|
20241105,144500,304480,13000,13000,13000,13000,0
|
|
20241105,144400,304480,13000,13000,13000,13000,0
|
|
20241105,144300,304480,13000,13000,13000,13000,0
|
|
20241105,144200,304480,13000,13000,13000,13000,0
|
|
20241105,144100,304480,13000,13000,13000,13000,1
|
|
20241105,144000,291480,13000,13000,13000,13000,0
|
|
20241105,143900,291480,13000,13000,13000,13000,0
|
|
20241105,143800,291480,13000,13000,13000,13000,0
|
|
20241105,143700,291480,13000,13000,13000,13000,0
|
|
20241105,143600,291480,13000,13000,13000,13000,0
|
|
20241105,143500,291480,13000,13000,13000,13000,0
|
|
20241105,143400,291480,13000,13000,13000,13000,1
|
|
20241105,143300,278480,12500,12500,12500,12500,0
|
|
20241105,143200,278480,12500,12500,12500,12500,0
|
|
20241105,143100,278480,12500,12500,12500,12500,0
|
|
20241105,143000,278480,12500,12500,12500,12500,0
|
|
20241105,142900,278480,12500,12500,12500,12500,0
|
|
20241105,142800,278480,12500,12500,12500,12500,0
|
|
20241105,142700,278480,12500,12500,12500,12500,0
|
|
20241105,142600,278480,12500,12500,12500,12500,1
|
|
20241105,142500,265980,13000,13000,13000,13000,1
|
|
20241105,142400,252980,13990,13990,13990,13990,0
|
|
20241105,142300,252980,13990,13990,13990,13990,0
|
|
20241105,142200,252980,13990,13990,13990,13990,0
|
|
20241105,142100,252980,13990,13990,13990,13990,0
|
|
20241105,142000,252980,13990,13990,13990,13990,0
|
|
20241105,141900,252980,13990,12500,13990,12500,5
|
|
20241105,141800,186000,12000,12000,12000,12000,0
|
|
20241105,141700,186000,12000,12000,12000,12000,1
|
|
20241105,141600,174000,11500,11500,11500,11500,0
|
|
20241105,141500,174000,11500,11500,11500,11500,0
|
|
20241105,141400,174000,11500,11500,11500,11500,0
|
|
20241105,141300,174000,11500,11500,11500,11500,0
|
|
20241105,141200,174000,11500,11500,11500,11500,0
|
|
20241105,141100,174000,11500,11500,11500,11500,0
|
|
20241105,141000,174000,11500,11500,11500,11500,0
|
|
20241105,140900,174000,11500,11500,11500,11500,0
|
|
20241105,140800,174000,11500,11500,11500,11500,0
|
|
20241105,140700,174000,11500,11500,11500,11500,0
|
|
20241105,140600,174000,11500,11500,11500,11500,0
|
|
20241105,140500,174000,11500,11500,11500,11500,0
|
|
20241105,140400,174000,11500,11500,11500,11500,0
|
|
20241105,140300,174000,11500,11500,11500,11500,0
|
|
20241105,140200,174000,11500,11500,11500,11500,0
|
|
20241105,140100,174000,11500,11500,11500,11500,0
|
|
20241105,140000,174000,11500,11500,11500,11500,0
|
|
20241105,135900,174000,11500,11500,11500,11500,0
|
|
20241105,135800,174000,11500,11500,11500,11500,0
|
|
20241105,135700,174000,11500,11500,11500,11500,0
|
|
20241105,135600,174000,11500,11500,11500,11500,0
|
|
20241105,135500,174000,11500,11500,11500,11500,0
|
|
20241105,135400,174000,11500,11500,11500,11500,0
|
|
20241105,135300,174000,11500,11500,11500,11500,1
|
|
20241105,135200,162500,11500,11500,11500,11500,0
|
|
20241105,135100,162500,11500,12500,12500,11500,14
|
|
20241105,135000,0,13500,13500,13500,13500,0
|
|
20241105,134900,0,13500,13500,13500,13500,0
|
|
20241105,134800,0,13500,13500,13500,13500,0
|
|
20241105,134700,0,13500,13500,13500,13500,0
|
|
20241105,134600,0,13500,13500,13500,13500,0
|
|
20241105,134500,0,13500,13500,13500,13500,0
|
|
20241105,134400,0,13500,13500,13500,13500,0
|
|
20241105,134300,0,13500,13500,13500,13500,0
|
|
20241105,134200,0,13500,13500,13500,13500,0
|
|
20241105,134100,0,13500,13500,13500,13500,0
|
|
20241105,134000,0,13500,13500,13500,13500,0
|
|
20241105,133900,0,13500,13500,13500,13500,0
|
|
20241105,133800,0,13500,13500,13500,13500,0
|
|
20241105,133700,0,13500,13500,13500,13500,0
|
|
20241105,133600,0,13500,13500,13500,13500,0
|
|
20241105,133500,0,13500,13500,13500,13500,0
|
|
20241105,133400,0,13500,13500,13500,13500,0
|
|
20241105,133300,0,13500,13500,13500,13500,0
|
|
20241105,133200,0,13500,13500,13500,13500,0
|
|
20241105,133100,0,13500,13500,13500,13500,0
|
|
20241105,133000,0,13500,13500,13500,13500,0
|
|
20241105,132900,0,13500,13500,13500,13500,0
|
|
20241105,132800,0,13500,13500,13500,13500,0
|
|
20241105,132700,0,13500,13500,13500,13500,0
|
|
20241105,132600,0,13500,13500,13500,13500,0
|
|
20241105,132500,0,13500,13500,13500,13500,0
|
|
20241105,132400,0,13500,13500,13500,13500,0
|
|
20241105,132300,0,13500,13500,13500,13500,0
|
|
20241105,132200,0,13500,13500,13500,13500,0
|
|
20241105,132100,0,13500,13500,13500,13500,0
|
|
20241105,132000,0,13500,13500,13500,13500,0
|
|
20241105,131900,0,13500,13500,13500,13500,0
|
|
20241105,131800,0,13500,13500,13500,13500,0
|
|
20241105,131700,0,13500,13500,13500,13500,0
|
|
20241105,131600,0,13500,13500,13500,13500,0
|
|
20241105,131500,0,13500,13500,13500,13500,0
|
|
20241105,131400,0,13500,13500,13500,13500,0
|
|
20241105,131300,0,13500,13500,13500,13500,0
|
|
20241105,131200,0,13500,13500,13500,13500,0
|
|
20241105,131100,0,13500,13500,13500,13500,0
|
|
20241105,131000,0,13500,13500,13500,13500,0
|
|
20241105,130900,0,13500,13500,13500,13500,0
|
|
20241105,130800,0,13500,13500,13500,13500,0
|
|
20241105,130700,0,13500,13500,13500,13500,0
|
|
20241105,130600,0,13500,13500,13500,13500,0
|
|
20241105,130500,0,13500,13500,13500,13500,0
|
|
20241105,130400,0,13500,13500,13500,13500,0
|
|
20241105,130300,0,13500,13500,13500,13500,0
|
|
20241105,130200,0,13500,13500,13500,13500,0
|
|
20241105,130100,0,13500,13500,13500,13500,0
|
|
20241105,130000,0,13500,13500,13500,13500,0
|
|
20241105,125900,0,13500,13500,13500,13500,0
|
|
20241105,125800,0,13500,13500,13500,13500,0
|
|
20241105,125700,0,13500,13500,13500,13500,0
|
|
20241105,125600,0,13500,13500,13500,13500,0
|
|
20241105,125500,0,13500,13500,13500,13500,0
|
|
20241105,125400,0,13500,13500,13500,13500,0
|
|
20241105,125300,0,13500,13500,13500,13500,0
|
|
20241105,125200,0,13500,13500,13500,13500,0
|
|
20241105,125100,0,13500,13500,13500,13500,0
|
|
20241105,125000,0,13500,13500,13500,13500,0
|
|
20241105,124900,0,13500,13500,13500,13500,0
|
|
20241105,124800,0,13500,13500,13500,13500,0
|
|
20241105,124700,0,13500,13500,13500,13500,0
|
|
20241105,124600,0,13500,13500,13500,13500,0
|
|
20241105,124500,0,13500,13500,13500,13500,0
|
|
20241105,124400,0,13500,13500,13500,13500,0
|
|
20241105,124300,0,13500,13500,13500,13500,0
|
|
20241105,124200,0,13500,13500,13500,13500,0
|
|
20241105,124100,0,13500,13500,13500,13500,0
|
|
20241105,124000,0,13500,13500,13500,13500,0
|
|
20241105,123900,0,13500,13500,13500,13500,0
|
|
20241105,123800,0,13500,13500,13500,13500,0
|
|
20241105,123700,0,13500,13500,13500,13500,0
|
|
20241105,123600,0,13500,13500,13500,13500,0
|
|
20241105,123500,0,13500,13500,13500,13500,0
|
|
20241105,123400,0,13500,13500,13500,13500,0
|
|
20241105,123300,0,13500,13500,13500,13500,0
|
|
20241105,123200,0,13500,13500,13500,13500,0
|
|
20241105,123100,0,13500,13500,13500,13500,0
|
|
20241105,123000,0,13500,13500,13500,13500,0
|
|
20241105,122900,0,13500,13500,13500,13500,0
|
|
20241105,122800,0,13500,13500,13500,13500,0
|
|
20241105,122700,0,13500,13500,13500,13500,0
|
|
20241105,122600,0,13500,13500,13500,13500,0
|
|
20241105,122500,0,13500,13500,13500,13500,0
|
|
20241105,122400,0,13500,13500,13500,13500,0
|
|
20241105,122300,0,13500,13500,13500,13500,0
|
|
20241105,122200,0,13500,13500,13500,13500,0
|
|
20241105,122100,0,13500,13500,13500,13500,0
|
|
20241105,122000,0,13500,13500,13500,13500,0
|
|
20241105,121900,0,13500,13500,13500,13500,0
|
|
20241105,121800,0,13500,13500,13500,13500,0
|
|
20241105,121700,0,13500,13500,13500,13500,0
|
|
20241105,121600,0,13500,13500,13500,13500,0
|
|
20241105,121500,0,13500,13500,13500,13500,0
|
|
20241105,121400,0,13500,13500,13500,13500,0
|
|
20241105,121300,0,13500,13500,13500,13500,0
|
|
20241105,121200,0,13500,13500,13500,13500,0
|
|
20241105,121100,0,13500,13500,13500,13500,0
|
|
20241105,121000,0,13500,13500,13500,13500,0
|
|
20241105,120900,0,13500,13500,13500,13500,0
|
|
20241105,120800,0,13500,13500,13500,13500,0
|
|
20241105,120700,0,13500,13500,13500,13500,0
|
|
20241105,120600,0,13500,13500,13500,13500,0
|
|
20241105,120500,0,13500,13500,13500,13500,0
|
|
20241105,120400,0,13500,13500,13500,13500,0
|
|
20241105,120300,0,13500,13500,13500,13500,0
|
|
20241105,120200,0,13500,13500,13500,13500,0
|
|
20241105,120100,0,13500,13500,13500,13500,0
|
|
20241105,120000,0,13500,13500,13500,13500,0
|
|
20241105,115900,0,13500,13500,13500,13500,0
|
|
20241105,115800,0,13500,13500,13500,13500,0
|
|
20241105,115700,0,13500,13500,13500,13500,0
|
|
20241105,115600,0,13500,13500,13500,13500,0
|
|
20241105,115500,0,13500,13500,13500,13500,0
|
|
20241105,115400,0,13500,13500,13500,13500,0
|
|
20241105,115300,0,13500,13500,13500,13500,0
|
|
20241105,115200,0,13500,13500,13500,13500,0
|
|
20241105,115100,0,13500,13500,13500,13500,0
|
|
20241105,115000,0,13500,13500,13500,13500,0
|
|
20241105,114900,0,13500,13500,13500,13500,0
|
|
20241105,114800,0,13500,13500,13500,13500,0
|
|
20241105,114700,0,13500,13500,13500,13500,0
|
|
20241105,114600,0,13500,13500,13500,13500,0
|
|
20241105,114500,0,13500,13500,13500,13500,0
|
|
20241105,114400,0,13500,13500,13500,13500,0
|
|
20241105,114300,0,13500,13500,13500,13500,0
|
|
20241105,114200,0,13500,13500,13500,13500,0
|
|
20241105,114100,0,13500,13500,13500,13500,0
|
|
20241105,114000,0,13500,13500,13500,13500,0
|
|
20241105,113900,0,13500,13500,13500,13500,0
|
|
20241105,113800,0,13500,13500,13500,13500,0
|
|
20241105,113700,0,13500,13500,13500,13500,0
|
|
20241105,113600,0,13500,13500,13500,13500,0
|
|
20241105,113500,0,13500,13500,13500,13500,0
|
|
20241105,113400,0,13500,13500,13500,13500,0
|
|
20241105,113300,0,13500,13500,13500,13500,0
|
|
20241105,113200,0,13500,13500,13500,13500,0
|
|
20241105,113100,0,13500,13500,13500,13500,0
|
|
20241105,113000,0,13500,13500,13500,13500,0
|
|
20241105,112900,0,13500,13500,13500,13500,0
|
|
20241105,112800,0,13500,13500,13500,13500,0
|
|
20241105,112700,0,13500,13500,13500,13500,0
|
|
20241105,112600,0,13500,13500,13500,13500,0
|
|
20241105,112500,0,13500,13500,13500,13500,0
|
|
20241105,112400,0,13500,13500,13500,13500,0
|
|
20241105,112300,0,13500,13500,13500,13500,0
|
|
20241105,112200,0,13500,13500,13500,13500,0
|
|
20241105,112100,0,13500,13500,13500,13500,0
|
|
20241105,112000,0,13500,13500,13500,13500,0
|
|
20241105,111900,0,13500,13500,13500,13500,0
|
|
20241105,111800,0,13500,13500,13500,13500,0
|
|
20241105,111700,0,13500,13500,13500,13500,0
|
|
20241105,111600,0,13500,13500,13500,13500,0
|
|
20241105,111500,0,13500,13500,13500,13500,0
|
|
20241105,111400,0,13500,13500,13500,13500,0
|
|
20241105,111300,0,13500,13500,13500,13500,0
|
|
20241105,111200,0,13500,13500,13500,13500,0
|
|
20241105,111100,0,13500,13500,13500,13500,0
|
|
20241105,111000,0,13500,13500,13500,13500,0
|
|
20241105,110900,0,13500,13500,13500,13500,0
|
|
20241105,110800,0,13500,13500,13500,13500,0
|
|
20241105,110700,0,13500,13500,13500,13500,0
|
|
20241105,110600,0,13500,13500,13500,13500,0
|
|
20241105,110500,0,13500,13500,13500,13500,0
|
|
20241105,110400,0,13500,13500,13500,13500,0
|
|
20241105,110300,0,13500,13500,13500,13500,0
|
|
20241105,110200,0,13500,13500,13500,13500,0
|
|
20241105,110100,0,13500,13500,13500,13500,0
|
|
20241105,110000,0,13500,13500,13500,13500,0
|
|
20241105,105900,0,13500,13500,13500,13500,0
|
|
20241105,105800,0,13500,13500,13500,13500,0
|
|
20241105,105700,0,13500,13500,13500,13500,0
|
|
20241105,105600,0,13500,13500,13500,13500,0
|
|
20241105,105500,0,13500,13500,13500,13500,0
|
|
20241105,105400,0,13500,13500,13500,13500,0
|
|
20241105,105300,0,13500,13500,13500,13500,0
|
|
20241105,105200,0,13500,13500,13500,13500,0
|
|
20241105,105100,0,13500,13500,13500,13500,0
|
|
20241105,105000,0,13500,13500,13500,13500,0
|
|
20241105,104900,0,13500,13500,13500,13500,0
|
|
20241105,104800,0,13500,13500,13500,13500,0
|
|
20241105,104700,0,13500,13500,13500,13500,0
|
|
20241105,104600,0,13500,13500,13500,13500,0
|
|
20241105,104500,0,13500,13500,13500,13500,0
|
|
20241105,104400,0,13500,13500,13500,13500,0
|
|
20241105,104300,0,13500,13500,13500,13500,0
|
|
20241105,104200,0,13500,13500,13500,13500,0
|
|
20241105,104100,0,13500,13500,13500,13500,0
|
|
20241105,104000,0,13500,13500,13500,13500,0
|
|
20241105,103900,0,13500,13500,13500,13500,0
|
|
20241105,103800,0,13500,13500,13500,13500,0
|
|
20241105,103700,0,13500,13500,13500,13500,0
|
|
20241105,103600,0,13500,13500,13500,13500,0
|
|
20241105,103500,0,13500,13500,13500,13500,0
|
|
20241105,103400,0,13500,13500,13500,13500,0
|
|
20241105,103300,0,13500,13500,13500,13500,0
|
|
20241105,103200,0,13500,13500,13500,13500,0
|
|
20241105,103100,0,13500,13500,13500,13500,0
|
|
20241105,103000,0,13500,13500,13500,13500,0
|
|
20241105,102900,0,13500,13500,13500,13500,0
|
|
20241105,102800,0,13500,13500,13500,13500,0
|
|
20241105,102700,0,13500,13500,13500,13500,0
|
|
20241105,102600,0,13500,13500,13500,13500,0
|
|
20241105,102500,0,13500,13500,13500,13500,0
|
|
20241105,102400,0,13500,13500,13500,13500,0
|
|
20241105,102300,0,13500,13500,13500,13500,0
|
|
20241105,102200,0,13500,13500,13500,13500,0
|
|
20241105,102100,0,13500,13500,13500,13500,0
|
|
20241105,102000,0,13500,13500,13500,13500,0
|
|
20241105,101900,0,13500,13500,13500,13500,0
|
|
20241105,101800,0,13500,13500,13500,13500,0
|
|
20241105,101700,0,13500,13500,13500,13500,0
|
|
20241105,101600,0,13500,13500,13500,13500,0
|
|
20241105,101500,0,13500,13500,13500,13500,0
|
|
20241105,101400,0,13500,13500,13500,13500,0
|
|
20241105,101300,0,13500,13500,13500,13500,0
|
|
20241105,101200,0,13500,13500,13500,13500,0
|
|
20241105,101100,0,13500,13500,13500,13500,0
|
|
20241105,101000,0,13500,13500,13500,13500,0
|
|
20241105,100900,0,13500,13500,13500,13500,0
|
|
20241105,100800,0,13500,13500,13500,13500,0
|
|
20241105,100700,0,13500,13500,13500,13500,0
|
|
20241105,100600,0,13500,13500,13500,13500,0
|
|
20241105,100500,0,13500,13500,13500,13500,0
|
|
20241105,100400,0,13500,13500,13500,13500,0
|
|
20241105,100300,0,13500,13500,13500,13500,0
|
|
20241105,100200,0,13500,13500,13500,13500,0
|
|
20241105,100100,0,13500,13500,13500,13500,0
|
|
20241105,100000,0,13500,13500,13500,13500,0
|
|
20241105,095900,0,13500,13500,13500,13500,0
|
|
20241105,095800,0,13500,13500,13500,13500,0
|
|
20241105,095700,0,13500,13500,13500,13500,0
|
|
20241105,095600,0,13500,13500,13500,13500,0
|
|
20241105,095500,0,13500,13500,13500,13500,0
|
|
20241105,095400,0,13500,13500,13500,13500,0
|
|
20241105,095300,0,13500,13500,13500,13500,0
|
|
20241105,095200,0,13500,13500,13500,13500,0
|
|
20241105,095100,0,13500,13500,13500,13500,0
|
|
20241105,095000,0,13500,13500,13500,13500,0
|
|
20241105,094900,0,13500,13500,13500,13500,0
|
|
20241105,094800,0,13500,13500,13500,13500,0
|
|
20241105,094700,0,13500,13500,13500,13500,0
|
|
20241105,094600,0,13500,13500,13500,13500,0
|
|
20241105,094500,0,13500,13500,13500,13500,0
|
|
20241105,094400,0,13500,13500,13500,13500,0
|
|
20241105,094300,0,13500,13500,13500,13500,0
|
|
20241105,094200,0,13500,13500,13500,13500,0
|
|
20241105,094100,0,13500,13500,13500,13500,0
|
|
20241105,094000,0,13500,13500,13500,13500,0
|
|
20241105,093900,0,13500,13500,13500,13500,0
|
|
20241105,093800,0,13500,13500,13500,13500,0
|
|
20241105,093700,0,13500,13500,13500,13500,0
|
|
20241105,093600,0,13500,13500,13500,13500,0
|
|
20241105,093500,0,13500,13500,13500,13500,0
|
|
20241105,093400,0,13500,13500,13500,13500,0
|
|
20241105,093300,0,13500,13500,13500,13500,0
|
|
20241105,093200,0,13500,13500,13500,13500,0
|
|
20241105,093100,0,13500,13500,13500,13500,0
|
|
20241105,093000,0,13500,13500,13500,13500,0
|
|
20241105,092900,0,13500,13500,13500,13500,0
|
|
20241105,092800,0,13500,13500,13500,13500,0
|
|
20241105,092700,0,13500,13500,13500,13500,0
|
|
20241105,092600,0,13500,13500,13500,13500,0
|
|
20241105,092500,0,13500,13500,13500,13500,0
|
|
20241105,092400,0,13500,13500,13500,13500,0
|
|
20241105,092300,0,13500,13500,13500,13500,0
|
|
20241105,092200,0,13500,13500,13500,13500,0
|
|
20241105,092100,0,13500,13500,13500,13500,0
|
|
20241105,092000,0,13500,13500,13500,13500,0
|
|
20241105,091900,0,13500,13500,13500,13500,0
|
|
20241105,091800,0,13500,13500,13500,13500,0
|
|
20241105,091700,0,13500,13500,13500,13500,0
|
|
20241105,091600,0,13500,13500,13500,13500,0
|
|
20241105,091500,0,13500,13500,13500,13500,0
|
|
20241105,091400,0,13500,13500,13500,13500,0
|
|
20241105,091300,0,13500,13500,13500,13500,0
|
|
20241105,091200,0,13500,13500,13500,13500,0
|
|
20241105,091100,0,13500,13500,13500,13500,0
|
|
20241105,091000,0,13500,13500,13500,13500,0
|
|
20241105,090900,0,13500,13500,13500,13500,0
|
|
20241105,090800,0,13500,13500,13500,13500,0
|
|
20241105,090700,0,13500,13500,13500,13500,0
|
|
20241105,090600,0,13500,13500,13500,13500,0
|
|
20241105,090500,0,13500,13500,13500,13500,0
|
|
20241105,090400,0,13500,13500,13500,13500,0
|
|
20241105,090300,0,13500,13500,13500,13500,0
|
|
20241105,090200,0,13500,13500,13500,13500,0
|
|
20241105,090100,0,13500,13500,13500,13500,0
|
|
20241105,090000,0,13500,13500,13500,13500,0
|