586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184300,17485450,39350,39350,39350,39350,40
|
|
20241105,184200,17485450,39350,39350,39350,39350,0
|
|
20241105,184100,17485450,39350,39350,39350,39350,0
|
|
20241105,184000,17485450,39350,39350,39350,39350,0
|
|
20241105,183900,17485450,39350,39350,39350,39350,0
|
|
20241105,183800,17485450,39350,39350,39350,39350,0
|
|
20241105,183700,17485450,39350,39350,39350,39350,0
|
|
20241105,183600,17485450,39350,39350,39350,39350,0
|
|
20241105,183500,17485450,39350,39350,39350,39350,0
|
|
20241105,183400,17485450,39350,39350,39350,39350,0
|
|
20241105,183300,17485450,39350,39350,39350,39350,0
|
|
20241105,183200,17485450,39350,39350,39350,39350,0
|
|
20241105,183100,17485450,39350,39350,39350,39350,0
|
|
20241105,183000,17485450,39350,39350,39350,39350,0
|
|
20241105,182900,17485450,39350,39350,39350,39350,0
|
|
20241105,182800,17485450,39350,39350,39350,39350,0
|
|
20241105,182700,17485450,39350,39350,39350,39350,0
|
|
20241105,182600,17485450,39350,39350,39350,39350,0
|
|
20241105,182500,17485450,39350,39350,39350,39350,0
|
|
20241105,182400,17485450,39350,39350,39350,39350,0
|
|
20241105,182300,17485450,39350,39350,39350,39350,0
|
|
20241105,182200,17485450,39350,39350,39350,39350,0
|
|
20241105,182100,17485450,39350,39350,39350,39350,0
|
|
20241105,182000,17485450,39350,39350,39350,39350,0
|
|
20241105,181900,17485450,39350,39350,39350,39350,0
|
|
20241105,181800,17485450,39350,39350,39350,39350,0
|
|
20241105,181700,17485450,39350,39350,39350,39350,0
|
|
20241105,181600,17485450,39350,39350,39350,39350,0
|
|
20241105,181500,17485450,39350,39350,39350,39350,0
|
|
20241105,181400,17485450,39350,39350,39350,39350,0
|
|
20241105,181300,17485450,39350,39350,39350,39350,40
|
|
20241105,181200,17485450,39350,39350,39350,39350,0
|
|
20241105,181100,17485450,39350,39350,39350,39350,0
|
|
20241105,181000,17485450,39350,39350,39350,39350,0
|
|
20241105,180900,17485450,39350,39350,39350,39350,0
|
|
20241105,180800,17485450,39350,39350,39350,39350,0
|
|
20241105,180700,17485450,39350,39350,39350,39350,0
|
|
20241105,180600,17485450,39350,39350,39350,39350,0
|
|
20241105,180500,17485450,39350,39350,39350,39350,0
|
|
20241105,180400,17485450,39350,39350,39350,39350,0
|
|
20241105,180300,17485450,39350,39350,39350,39350,0
|
|
20241105,180200,17485450,39350,39350,39350,39350,0
|
|
20241105,180100,17485450,39350,39350,39350,39350,0
|
|
20241105,180000,17485450,39350,39350,39350,39350,0
|
|
20241105,175900,17485450,39350,39350,39350,39350,0
|
|
20241105,175800,17485450,39350,39350,39350,39350,0
|
|
20241105,175700,17485450,39350,39350,39350,39350,0
|
|
20241105,175600,17485450,39350,39350,39350,39350,0
|
|
20241105,175500,17485450,39350,39350,39350,39350,0
|
|
20241105,175400,17485450,39350,39350,39350,39350,0
|
|
20241105,175300,17485450,39350,39350,39350,39350,0
|
|
20241105,175200,17485450,39350,39350,39350,39350,0
|
|
20241105,175100,17485450,39350,39350,39350,39350,0
|
|
20241105,175000,17485450,39350,39350,39350,39350,0
|
|
20241105,174900,17485450,39350,39350,39350,39350,0
|
|
20241105,174800,17485450,39350,39350,39350,39350,0
|
|
20241105,174700,17485450,39350,39350,39350,39350,0
|
|
20241105,174600,17485450,39350,39350,39350,39350,0
|
|
20241105,174500,17485450,39350,39350,39350,39350,0
|
|
20241105,174400,17485450,39350,39350,39350,39350,0
|
|
20241105,174300,17485450,39350,39350,39350,39350,40
|
|
20241105,174200,17485450,39350,39350,39350,39350,0
|
|
20241105,174100,17485450,39350,39350,39350,39350,0
|
|
20241105,174000,17485450,39350,39350,39350,39350,0
|
|
20241105,173900,17485450,39350,39350,39350,39350,0
|
|
20241105,173800,17485450,39350,39350,39350,39350,0
|
|
20241105,173700,17485450,39350,39350,39350,39350,0
|
|
20241105,173600,17485450,39350,39350,39350,39350,0
|
|
20241105,173500,17485450,39350,39350,39350,39350,0
|
|
20241105,173400,17485450,39350,39350,39350,39350,0
|
|
20241105,173300,17485450,39350,39350,39350,39350,0
|
|
20241105,173200,17485450,39350,39350,39350,39350,0
|
|
20241105,173100,17485450,39350,39350,39350,39350,0
|
|
20241105,173000,17485450,39350,39350,39350,39350,0
|
|
20241105,172900,17485450,39350,39350,39350,39350,0
|
|
20241105,172800,17485450,39350,39350,39350,39350,0
|
|
20241105,172700,17485450,39350,39350,39350,39350,0
|
|
20241105,172600,17485450,39350,39350,39350,39350,0
|
|
20241105,172500,17485450,39350,39350,39350,39350,0
|
|
20241105,172400,17485450,39350,39350,39350,39350,0
|
|
20241105,172300,17485450,39350,39350,39350,39350,0
|
|
20241105,172200,17485450,39350,39350,39350,39350,0
|
|
20241105,172100,17485450,39350,39350,39350,39350,0
|
|
20241105,172000,17485450,39350,39350,39350,39350,0
|
|
20241105,171900,17485450,39350,39350,39350,39350,0
|
|
20241105,171800,17485450,39350,39350,39350,39350,0
|
|
20241105,171700,17485450,39350,39350,39350,39350,0
|
|
20241105,171600,17485450,39350,39350,39350,39350,0
|
|
20241105,171500,17485450,39350,39350,39350,39350,0
|
|
20241105,171400,17485450,39350,39350,39350,39350,0
|
|
20241105,171300,17485450,39350,39350,39350,39350,40
|
|
20241105,171200,17485450,39350,39350,39350,39350,0
|
|
20241105,171100,17485450,39350,39350,39350,39350,0
|
|
20241105,171000,17485450,39350,39350,39350,39350,0
|
|
20241105,170900,17485450,39350,39350,39350,39350,0
|
|
20241105,170800,17485450,39350,39350,39350,39350,0
|
|
20241105,170700,17485450,39350,39350,39350,39350,0
|
|
20241105,170600,17485450,39350,39350,39350,39350,0
|
|
20241105,170500,17485450,39350,39350,39350,39350,0
|
|
20241105,170400,17485450,39350,39350,39350,39350,0
|
|
20241105,170300,17485450,39350,39350,39350,39350,0
|
|
20241105,170200,17485450,39350,39350,39350,39350,0
|
|
20241105,170100,17485450,39350,39350,39350,39350,0
|
|
20241105,170000,17485450,39350,39350,39350,39350,0
|
|
20241105,165900,17485450,39350,39350,39350,39350,0
|
|
20241105,165800,17485450,39350,39350,39350,39350,0
|
|
20241105,165700,17485450,39350,39350,39350,39350,0
|
|
20241105,165600,17485450,39350,39350,39350,39350,0
|
|
20241105,165500,17485450,39350,39350,39350,39350,0
|
|
20241105,165400,17485450,39350,39350,39350,39350,0
|
|
20241105,165300,17485450,39350,39350,39350,39350,0
|
|
20241105,165200,17485450,39350,39350,39350,39350,0
|
|
20241105,165100,17485450,39350,39350,39350,39350,0
|
|
20241105,165000,17485450,39350,39350,39350,39350,0
|
|
20241105,164900,17485450,39350,39350,39350,39350,0
|
|
20241105,164800,17485450,39350,39350,39350,39350,0
|
|
20241105,164700,17485450,39350,39350,39350,39350,0
|
|
20241105,164600,17485450,39350,39350,39350,39350,0
|
|
20241105,164500,17485450,39350,39350,39350,39350,0
|
|
20241105,164400,17485450,39350,39350,39350,39350,0
|
|
20241105,164300,17485450,39350,39350,39350,39350,40
|
|
20241105,164200,17485450,39350,39350,39350,39350,0
|
|
20241105,164100,17485450,39350,39350,39350,39350,0
|
|
20241105,164000,17485450,39350,39350,39350,39350,0
|
|
20241105,163900,17485450,39350,39350,39350,39350,0
|
|
20241105,163800,17485450,39350,39350,39350,39350,0
|
|
20241105,163700,17485450,39350,39350,39350,39350,0
|
|
20241105,163600,17485450,39350,39350,39350,39350,0
|
|
20241105,163500,17485450,39350,39350,39350,39350,0
|
|
20241105,163400,17485450,39350,39350,39350,39350,0
|
|
20241105,163300,17485450,39350,39350,39350,39350,0
|
|
20241105,163200,17485450,39350,39350,39350,39350,0
|
|
20241105,163100,17485450,39350,39350,39350,39350,0
|
|
20241105,163000,17485450,39350,39350,39350,39350,0
|
|
20241105,162900,17485450,39350,39350,39350,39350,0
|
|
20241105,162800,17485450,39350,39350,39350,39350,0
|
|
20241105,162700,17485450,39350,39350,39350,39350,0
|
|
20241105,162600,17485450,39350,39350,39350,39350,0
|
|
20241105,162500,17485450,39350,39350,39350,39350,0
|
|
20241105,162400,17485450,39350,39350,39350,39350,0
|
|
20241105,162300,17485450,39350,39350,39350,39350,0
|
|
20241105,162200,17485450,39350,39350,39350,39350,0
|
|
20241105,162100,17485450,39350,39350,39350,39350,0
|
|
20241105,162000,17485450,39350,39350,39350,39350,0
|
|
20241105,161900,17485450,39350,39350,39350,39350,0
|
|
20241105,161800,17485450,39350,39350,39350,39350,0
|
|
20241105,161700,17485450,39350,39350,39350,39350,0
|
|
20241105,161600,17485450,39350,39350,39350,39350,0
|
|
20241105,161500,17485450,39350,39350,39350,39350,0
|
|
20241105,161400,17485450,39350,39350,39350,39350,0
|
|
20241105,161300,17485450,39350,39350,39350,39350,40
|
|
20241105,161200,17485450,39350,39350,39350,39350,0
|
|
20241105,161100,17485450,39350,39350,39350,39350,0
|
|
20241105,161000,17485450,39350,39350,39350,39350,0
|
|
20241105,160900,17485450,39350,39350,39350,39350,0
|
|
20241105,160800,17485450,39350,39350,39350,39350,0
|
|
20241105,160700,17485450,39350,39350,39350,39350,0
|
|
20241105,160600,17485450,39350,39350,39350,39350,0
|
|
20241105,160500,17485450,39350,39350,39350,39350,0
|
|
20241105,160400,17485450,39350,39350,39350,39350,0
|
|
20241105,160300,17485450,39350,39350,39350,39350,0
|
|
20241105,160200,17485450,39350,39350,39350,39350,0
|
|
20241105,160100,17485450,39350,39350,39350,39350,0
|
|
20241105,160000,17485450,39350,39350,39350,39350,0
|
|
20241105,155900,17485450,39350,39350,39350,39350,0
|
|
20241105,155800,17485450,39350,39350,39350,39350,0
|
|
20241105,155700,17485450,39350,39350,39350,39350,0
|
|
20241105,155600,17485450,39350,39350,39350,39350,0
|
|
20241105,155500,17485450,39350,39350,39350,39350,0
|
|
20241105,155400,17485450,39350,39350,39350,39350,0
|
|
20241105,155300,17485450,39350,39350,39350,39350,0
|
|
20241105,155200,17485450,39350,39350,39350,39350,0
|
|
20241105,155100,17485450,39350,39350,39350,39350,0
|
|
20241105,155000,17485450,39350,39350,39350,39350,0
|
|
20241105,154900,17485450,39350,39350,39350,39350,0
|
|
20241105,154800,17485450,39350,39350,39350,39350,0
|
|
20241105,154700,17485450,39350,39350,39350,39350,0
|
|
20241105,154600,17485450,39350,39350,39350,39350,0
|
|
20241105,154500,17485450,39350,39350,39350,39350,0
|
|
20241105,154400,17485450,39350,39350,39350,39350,0
|
|
20241105,154300,17485450,39350,39350,39350,39350,40
|
|
20241105,154200,17485450,39350,39350,39350,39350,0
|
|
20241105,154100,17485450,39350,39350,39350,39350,0
|
|
20241105,154000,17485450,39350,39350,39350,39350,0
|
|
20241105,153900,17485450,39350,39350,39350,39350,0
|
|
20241105,153800,17485450,39350,39350,39350,39350,0
|
|
20241105,153700,17485450,39350,39350,39350,39350,0
|
|
20241105,153600,17485450,39350,39350,39350,39350,0
|
|
20241105,153500,17485450,39350,39350,39350,39350,0
|
|
20241105,153400,17485450,39350,39350,39350,39350,0
|
|
20241105,153300,17485450,39350,39350,39350,39350,0
|
|
20241105,153200,17485450,39350,39350,39350,39350,0
|
|
20241105,153100,17485450,39350,39350,39350,39350,0
|
|
20241105,153000,17485450,39350,39350,39350,39350,40
|
|
20241105,152900,15911450,39700,39700,39700,39700,0
|
|
20241105,152800,15911450,39700,39700,39700,39700,0
|
|
20241105,152700,15911450,39700,39700,39700,39700,0
|
|
20241105,152600,15911450,39700,39700,39700,39700,0
|
|
20241105,152500,15911450,39700,39700,39700,39700,0
|
|
20241105,152400,15911450,39700,39700,39700,39700,0
|
|
20241105,152300,15911450,39700,39700,39700,39700,0
|
|
20241105,152200,15911450,39700,39700,39700,39700,0
|
|
20241105,152100,15911450,39700,39700,39700,39700,0
|
|
20241105,152000,15911450,39700,39700,39700,39700,0
|
|
20241105,151900,15911450,39700,39700,39700,39700,0
|
|
20241105,151800,15911450,39700,39700,39700,39700,0
|
|
20241105,151700,15911450,39700,39700,39700,39700,0
|
|
20241105,151600,15911450,39700,39700,39700,39700,1
|
|
20241105,151500,15871750,39300,39300,39300,39300,7
|
|
20241105,151400,15596650,39350,39350,39350,39350,0
|
|
20241105,151300,15596650,39350,39350,39350,39350,0
|
|
20241105,151200,15596650,39350,39350,39350,39350,0
|
|
20241105,151100,15596650,39350,39350,39350,39350,0
|
|
20241105,151000,15596650,39350,39350,39350,39350,0
|
|
20241105,150900,15596650,39350,39350,39350,39350,0
|
|
20241105,150800,15596650,39350,39350,39350,39350,88
|
|
20241105,150700,12133850,39350,39350,39350,39350,0
|
|
20241105,150600,12133850,39350,39400,39400,39350,20
|
|
20241105,150500,11346650,39400,39400,39400,39400,11
|
|
20241105,150400,10913250,39500,39500,39500,39500,0
|
|
20241105,150300,10913250,39500,39500,39500,39500,0
|
|
20241105,150200,10913250,39500,39500,39500,39500,0
|
|
20241105,150100,10913250,39500,39500,39500,39500,0
|
|
20241105,150000,10913250,39500,39500,39500,39500,0
|
|
20241105,145900,10913250,39500,39500,39500,39500,0
|
|
20241105,145800,10913250,39500,39500,39500,39500,0
|
|
20241105,145700,10913250,39500,39500,39500,39500,0
|
|
20241105,145600,10913250,39500,39500,39500,39500,0
|
|
20241105,145500,10913250,39500,39500,39500,39500,10
|
|
20241105,145400,10518250,39500,39500,39500,39500,0
|
|
20241105,145300,10518250,39500,39500,39500,39500,0
|
|
20241105,145200,10518250,39500,39500,39500,39500,0
|
|
20241105,145100,10518250,39500,39500,39500,39500,0
|
|
20241105,145000,10518250,39500,39500,39500,39500,0
|
|
20241105,144900,10518250,39500,39500,39500,39500,0
|
|
20241105,144800,10518250,39500,39500,39500,39500,0
|
|
20241105,144700,10518250,39500,39500,39500,39500,0
|
|
20241105,144600,10518250,39500,39500,39500,39500,0
|
|
20241105,144500,10518250,39500,39500,39500,39500,0
|
|
20241105,144400,10518250,39500,39500,39500,39500,0
|
|
20241105,144300,10518250,39500,39500,39500,39500,0
|
|
20241105,144200,10518250,39500,39500,39500,39500,0
|
|
20241105,144100,10518250,39500,39500,39500,39500,0
|
|
20241105,144000,10518250,39500,39500,39500,39500,0
|
|
20241105,143900,10518250,39500,39500,39500,39500,0
|
|
20241105,143800,10518250,39500,39500,39500,39500,0
|
|
20241105,143700,10518250,39500,39500,39500,39500,0
|
|
20241105,143600,10518250,39500,39500,39500,39500,0
|
|
20241105,143500,10518250,39500,39500,39500,39500,0
|
|
20241105,143400,10518250,39500,39500,39500,39500,0
|
|
20241105,143300,10518250,39500,39500,39500,39500,0
|
|
20241105,143200,10518250,39500,39500,39500,39500,0
|
|
20241105,143100,10518250,39500,39500,39500,39500,0
|
|
20241105,143000,10518250,39500,39500,39500,39500,0
|
|
20241105,142900,10518250,39500,39500,39500,39500,0
|
|
20241105,142800,10518250,39500,39500,39500,39500,0
|
|
20241105,142700,10518250,39500,39500,39500,39500,0
|
|
20241105,142600,10518250,39500,39500,39500,39500,0
|
|
20241105,142500,10518250,39500,39500,39500,39500,0
|
|
20241105,142400,10518250,39500,39500,39500,39500,0
|
|
20241105,142300,10518250,39500,39500,39500,39500,0
|
|
20241105,142200,10518250,39500,39500,39500,39500,0
|
|
20241105,142100,10518250,39500,39500,39500,39500,0
|
|
20241105,142000,10518250,39500,39500,39500,39500,0
|
|
20241105,141900,10518250,39500,39500,39500,39500,0
|
|
20241105,141800,10518250,39500,39500,39500,39500,0
|
|
20241105,141700,10518250,39500,39500,39500,39500,0
|
|
20241105,141600,10518250,39500,39500,39500,39500,0
|
|
20241105,141500,10518250,39500,39500,39500,39500,0
|
|
20241105,141400,10518250,39500,39500,39500,39500,0
|
|
20241105,141300,10518250,39500,39500,39500,39500,0
|
|
20241105,141200,10518250,39500,39500,39500,39500,0
|
|
20241105,141100,10518250,39500,39550,39550,39500,2
|
|
20241105,141000,10439200,39700,39700,39700,39700,0
|
|
20241105,140900,10439200,39700,39700,39700,39700,0
|
|
20241105,140800,10439200,39700,39700,39700,39700,0
|
|
20241105,140700,10439200,39700,39700,39700,39700,0
|
|
20241105,140600,10439200,39700,39700,39700,39700,0
|
|
20241105,140500,10439200,39700,39700,39700,39700,0
|
|
20241105,140400,10439200,39700,39700,39700,39700,0
|
|
20241105,140300,10439200,39700,39700,39700,39700,0
|
|
20241105,140200,10439200,39700,39700,39700,39700,0
|
|
20241105,140100,10439200,39700,39700,39700,39700,0
|
|
20241105,140000,10439200,39700,39700,39700,39700,0
|
|
20241105,135900,10439200,39700,39700,39700,39700,0
|
|
20241105,135800,10439200,39700,39700,39700,39700,0
|
|
20241105,135700,10439200,39700,39700,39700,39700,0
|
|
20241105,135600,10439200,39700,39700,39700,39700,0
|
|
20241105,135500,10439200,39700,39700,39700,39700,0
|
|
20241105,135400,10439200,39700,39700,39700,39700,0
|
|
20241105,135300,10439200,39700,39700,39700,39700,0
|
|
20241105,135200,10439200,39700,39700,39700,39700,0
|
|
20241105,135100,10439200,39700,39700,39700,39700,0
|
|
20241105,135000,10439200,39700,39700,39700,39700,0
|
|
20241105,134900,10439200,39700,39700,39700,39700,0
|
|
20241105,134800,10439200,39700,39700,39700,39700,0
|
|
20241105,134700,10439200,39700,39700,39700,39700,0
|
|
20241105,134600,10439200,39700,39700,39700,39700,0
|
|
20241105,134500,10439200,39700,39700,39700,39700,0
|
|
20241105,134400,10439200,39700,39700,39700,39700,0
|
|
20241105,134300,10439200,39700,39700,39700,39700,0
|
|
20241105,134200,10439200,39700,39700,39700,39700,0
|
|
20241105,134100,10439200,39700,39700,39700,39700,0
|
|
20241105,134000,10439200,39700,39700,39700,39700,0
|
|
20241105,133900,10439200,39700,39700,39700,39700,0
|
|
20241105,133800,10439200,39700,39700,39700,39700,0
|
|
20241105,133700,10439200,39700,39700,39700,39700,0
|
|
20241105,133600,10439200,39700,39700,39700,39700,0
|
|
20241105,133500,10439200,39700,39700,39700,39700,0
|
|
20241105,133400,10439200,39700,39700,39700,39700,0
|
|
20241105,133300,10439200,39700,39700,39700,39700,0
|
|
20241105,133200,10439200,39700,39700,39700,39700,0
|
|
20241105,133100,10439200,39700,39700,39700,39700,0
|
|
20241105,133000,10439200,39700,39700,39700,39700,0
|
|
20241105,132900,10439200,39700,39700,39700,39700,0
|
|
20241105,132800,10439200,39700,39700,39700,39700,0
|
|
20241105,132700,10439200,39700,39700,39700,39700,0
|
|
20241105,132600,10439200,39700,39700,39700,39700,0
|
|
20241105,132500,10439200,39700,39700,39700,39700,0
|
|
20241105,132400,10439200,39700,39700,39700,39700,0
|
|
20241105,132300,10439200,39700,39700,39700,39700,0
|
|
20241105,132200,10439200,39700,39700,39700,39700,0
|
|
20241105,132100,10439200,39700,39700,39700,39700,0
|
|
20241105,132000,10439200,39700,39700,39700,39700,0
|
|
20241105,131900,10439200,39700,39700,39700,39700,0
|
|
20241105,131800,10439200,39700,39700,39700,39700,1
|
|
20241105,131700,10399500,39700,39700,39700,39700,0
|
|
20241105,131600,10399500,39700,39700,39700,39700,0
|
|
20241105,131500,10399500,39700,39700,39700,39700,0
|
|
20241105,131400,10399500,39700,39700,39700,39700,0
|
|
20241105,131300,10399500,39700,39700,39700,39700,0
|
|
20241105,131200,10399500,39700,39700,39700,39700,0
|
|
20241105,131100,10399500,39700,39700,39700,39700,0
|
|
20241105,131000,10399500,39700,39700,39700,39700,8
|
|
20241105,130900,10081900,39700,39700,39700,39700,0
|
|
20241105,130800,10081900,39700,39700,39700,39700,0
|
|
20241105,130700,10081900,39700,39700,39700,39700,0
|
|
20241105,130600,10081900,39700,39700,39700,39700,0
|
|
20241105,130500,10081900,39700,39700,39700,39700,0
|
|
20241105,130400,10081900,39700,39700,39700,39700,0
|
|
20241105,130300,10081900,39700,39700,39700,39700,0
|
|
20241105,130200,10081900,39700,39700,39700,39700,0
|
|
20241105,130100,10081900,39700,39700,39700,39700,0
|
|
20241105,130000,10081900,39700,39700,39700,39700,0
|
|
20241105,125900,10081900,39700,39700,39700,39700,0
|
|
20241105,125800,10081900,39700,39700,39700,39700,0
|
|
20241105,125700,10081900,39700,39700,39700,39700,0
|
|
20241105,125600,10081900,39700,39700,39700,39700,5
|
|
20241105,125500,9883400,39700,39700,39700,39700,0
|
|
20241105,125400,9883400,39700,39700,39700,39700,0
|
|
20241105,125300,9883400,39700,39700,39700,39700,0
|
|
20241105,125200,9883400,39700,39700,39700,39700,0
|
|
20241105,125100,9883400,39700,39700,39700,39700,0
|
|
20241105,125000,9883400,39700,39700,39700,39700,0
|
|
20241105,124900,9883400,39700,39700,39700,39700,0
|
|
20241105,124800,9883400,39700,39700,39700,39700,0
|
|
20241105,124700,9883400,39700,39700,39700,39700,0
|
|
20241105,124600,9883400,39700,39700,39700,39700,0
|
|
20241105,124500,9883400,39700,39700,39700,39700,0
|
|
20241105,124400,9883400,39700,39700,39700,39700,0
|
|
20241105,124300,9883400,39700,39700,39700,39700,0
|
|
20241105,124200,9883400,39700,39700,39700,39700,0
|
|
20241105,124100,9883400,39700,39700,39700,39700,0
|
|
20241105,124000,9883400,39700,39700,39700,39700,0
|
|
20241105,123900,9883400,39700,39700,39700,39700,0
|
|
20241105,123800,9883400,39700,39700,39700,39700,0
|
|
20241105,123700,9883400,39700,39700,39700,39700,0
|
|
20241105,123600,9883400,39700,39700,39700,39700,0
|
|
20241105,123500,9883400,39700,39700,39700,39700,0
|
|
20241105,123400,9883400,39700,39700,39700,39700,0
|
|
20241105,123300,9883400,39700,39700,39700,39700,0
|
|
20241105,123200,9883400,39700,39700,39700,39700,0
|
|
20241105,123100,9883400,39700,39700,39700,39700,0
|
|
20241105,123000,9883400,39700,39700,39700,39700,1
|
|
20241105,122900,9843700,39700,39700,39700,39700,0
|
|
20241105,122800,9843700,39700,39700,39700,39700,0
|
|
20241105,122700,9843700,39700,39700,39700,39700,0
|
|
20241105,122600,9843700,39700,39700,39700,39700,0
|
|
20241105,122500,9843700,39700,39700,39700,39700,0
|
|
20241105,122400,9843700,39700,39700,39700,39700,5
|
|
20241105,122300,9645200,39700,39700,39700,39700,0
|
|
20241105,122200,9645200,39700,39700,39700,39700,0
|
|
20241105,122100,9645200,39700,39700,39700,39700,0
|
|
20241105,122000,9645200,39700,39700,39700,39700,0
|
|
20241105,121900,9645200,39700,39700,39700,39700,0
|
|
20241105,121800,9645200,39700,39700,39700,39700,0
|
|
20241105,121700,9645200,39700,39700,39700,39700,0
|
|
20241105,121600,9645200,39700,39700,39700,39700,0
|
|
20241105,121500,9645200,39700,39700,39700,39700,0
|
|
20241105,121400,9645200,39700,39700,39700,39700,0
|
|
20241105,121300,9645200,39700,39700,39700,39700,0
|
|
20241105,121200,9645200,39700,39700,39700,39700,0
|
|
20241105,121100,9645200,39700,39700,39700,39700,0
|
|
20241105,121000,9645200,39700,39700,39700,39700,0
|
|
20241105,120900,9645200,39700,39700,39700,39700,0
|
|
20241105,120800,9645200,39700,39700,39700,39700,0
|
|
20241105,120700,9645200,39700,39700,39700,39700,0
|
|
20241105,120600,9645200,39700,39700,39700,39700,0
|
|
20241105,120500,9645200,39700,39700,39700,39700,0
|
|
20241105,120400,9645200,39700,39700,39700,39700,0
|
|
20241105,120300,9645200,39700,39700,39700,39700,0
|
|
20241105,120200,9645200,39700,39700,39700,39700,0
|
|
20241105,120100,9645200,39700,39700,39700,39700,0
|
|
20241105,120000,9645200,39700,39700,39700,39700,0
|
|
20241105,115900,9645200,39700,39700,39700,39700,0
|
|
20241105,115800,9645200,39700,39700,39700,39700,0
|
|
20241105,115700,9645200,39700,39700,39700,39700,0
|
|
20241105,115600,9645200,39700,39700,39700,39700,0
|
|
20241105,115500,9645200,39700,39700,39700,39700,0
|
|
20241105,115400,9645200,39700,39700,39700,39700,0
|
|
20241105,115300,9645200,39700,39700,39700,39700,0
|
|
20241105,115200,9645200,39700,39700,39700,39700,0
|
|
20241105,115100,9645200,39700,39700,39700,39700,0
|
|
20241105,115000,9645200,39700,39700,39700,39700,0
|
|
20241105,114900,9645200,39700,39700,39700,39700,0
|
|
20241105,114800,9645200,39700,39700,39700,39700,0
|
|
20241105,114700,9645200,39700,39700,39700,39700,0
|
|
20241105,114600,9645200,39700,39700,39700,39700,0
|
|
20241105,114500,9645200,39700,39700,39700,39700,0
|
|
20241105,114400,9645200,39700,39700,39700,39700,0
|
|
20241105,114300,9645200,39700,39700,39700,39700,2
|
|
20241105,114200,9565800,39300,39300,39300,39300,0
|
|
20241105,114100,9565800,39300,39300,39300,39300,0
|
|
20241105,114000,9565800,39300,39300,39300,39300,0
|
|
20241105,113900,9565800,39300,39300,39300,39300,0
|
|
20241105,113800,9565800,39300,39300,39300,39300,0
|
|
20241105,113700,9565800,39300,39300,39300,39300,0
|
|
20241105,113600,9565800,39300,39300,39300,39300,0
|
|
20241105,113500,9565800,39300,39300,39300,39300,0
|
|
20241105,113400,9565800,39300,39300,39300,39300,0
|
|
20241105,113300,9565800,39300,39300,39300,39300,0
|
|
20241105,113200,9565800,39300,39300,39300,39300,0
|
|
20241105,113100,9565800,39300,39300,39300,39300,0
|
|
20241105,113000,9565800,39300,39300,39300,39300,0
|
|
20241105,112900,9565800,39300,39300,39300,39300,0
|
|
20241105,112800,9565800,39300,39300,39300,39300,0
|
|
20241105,112700,9565800,39300,39300,39300,39300,26
|
|
20241105,112600,8544000,39300,39300,39300,39300,70
|
|
20241105,112500,5793000,39350,39350,39350,39350,30
|
|
20241105,112400,4612500,39300,39450,39450,39300,95
|
|
20241105,112300,874850,39400,39400,39400,39400,0
|
|
20241105,112200,874850,39400,39400,39400,39400,0
|
|
20241105,112100,874850,39400,39400,39400,39400,0
|
|
20241105,112000,874850,39400,39400,39400,39400,0
|
|
20241105,111900,874850,39400,39400,39400,39400,0
|
|
20241105,111800,874850,39400,39400,39400,39400,0
|
|
20241105,111700,874850,39400,39400,39400,39400,0
|
|
20241105,111600,874850,39400,39400,39400,39400,0
|
|
20241105,111500,874850,39400,39400,39400,39400,0
|
|
20241105,111400,874850,39400,39400,39400,39400,0
|
|
20241105,111300,874850,39400,39400,39400,39400,0
|
|
20241105,111200,874850,39400,39400,39400,39400,0
|
|
20241105,111100,874850,39400,39650,39650,39400,6
|
|
20241105,111000,637700,39700,39700,39700,39700,0
|
|
20241105,110900,637700,39700,39700,39700,39700,0
|
|
20241105,110800,637700,39700,39700,39700,39700,0
|
|
20241105,110700,637700,39700,39700,39700,39700,0
|
|
20241105,110600,637700,39700,39700,39700,39700,4
|
|
20241105,110500,478900,39700,39700,39700,39700,0
|
|
20241105,110400,478900,39700,39700,39700,39700,0
|
|
20241105,110300,478900,39700,39700,39700,39700,0
|
|
20241105,110200,478900,39700,39700,39700,39700,0
|
|
20241105,110100,478900,39700,39700,39700,39700,0
|
|
20241105,110000,478900,39700,39700,39700,39700,0
|
|
20241105,105900,478900,39700,39700,39700,39700,0
|
|
20241105,105800,478900,39700,39700,39700,39700,0
|
|
20241105,105700,478900,39700,39700,39700,39700,0
|
|
20241105,105600,478900,39700,39700,39700,39700,0
|
|
20241105,105500,478900,39700,39700,39700,39700,0
|
|
20241105,105400,478900,39700,39700,39700,39700,0
|
|
20241105,105300,478900,39700,39700,39700,39700,2
|
|
20241105,105200,399500,39950,39950,39950,39950,0
|
|
20241105,105100,399500,39950,39950,39950,39950,0
|
|
20241105,105000,399500,39950,39950,39950,39950,0
|
|
20241105,104900,399500,39950,39950,39950,39950,0
|
|
20241105,104800,399500,39950,39950,39950,39950,0
|
|
20241105,104700,399500,39950,39950,39950,39950,0
|
|
20241105,104600,399500,39950,39950,39950,39950,0
|
|
20241105,104500,399500,39950,39950,39950,39950,0
|
|
20241105,104400,399500,39950,39950,39950,39950,0
|
|
20241105,104300,399500,39950,39950,39950,39950,0
|
|
20241105,104200,399500,39950,39950,39950,39950,0
|
|
20241105,104100,399500,39950,39950,39950,39950,0
|
|
20241105,104000,399500,39950,39950,39950,39950,0
|
|
20241105,103900,399500,39950,39950,39950,39950,0
|
|
20241105,103800,399500,39950,39950,39950,39950,0
|
|
20241105,103700,399500,39950,39950,39950,39950,0
|
|
20241105,103600,399500,39950,39950,39950,39950,0
|
|
20241105,103500,399500,39950,39950,39950,39950,0
|
|
20241105,103400,399500,39950,39950,39950,39950,0
|
|
20241105,103300,399500,39950,39950,39950,39950,0
|
|
20241105,103200,399500,39950,39950,39950,39950,0
|
|
20241105,103100,399500,39950,39950,39950,39950,0
|
|
20241105,103000,399500,39950,39950,39950,39950,0
|
|
20241105,102900,399500,39950,39950,39950,39950,0
|
|
20241105,102800,399500,39950,39950,39950,39950,0
|
|
20241105,102700,399500,39950,39950,39950,39950,0
|
|
20241105,102600,399500,39950,39950,39950,39950,0
|
|
20241105,102500,399500,39950,39950,39950,39950,0
|
|
20241105,102400,399500,39950,39950,39950,39950,0
|
|
20241105,102300,399500,39950,39950,39950,39950,0
|
|
20241105,102200,399500,39950,39950,39950,39950,0
|
|
20241105,102100,399500,39950,39950,39950,39950,0
|
|
20241105,102000,399500,39950,39950,39950,39950,0
|
|
20241105,101900,399500,39950,39950,39950,39950,0
|
|
20241105,101800,399500,39950,39950,39950,39950,0
|
|
20241105,101700,399500,39950,39950,39950,39950,0
|
|
20241105,101600,399500,39950,39950,39950,39950,0
|
|
20241105,101500,399500,39950,39950,39950,39950,0
|
|
20241105,101400,399500,39950,39950,39950,39950,0
|
|
20241105,101300,399500,39950,39950,39950,39950,0
|
|
20241105,101200,399500,39950,39950,39950,39950,0
|
|
20241105,101100,399500,39950,39950,39950,39950,0
|
|
20241105,101000,399500,39950,39950,39950,39950,0
|
|
20241105,100900,399500,39950,39950,39950,39950,0
|
|
20241105,100800,399500,39950,39950,39950,39950,0
|
|
20241105,100700,399500,39950,39950,39950,39950,0
|
|
20241105,100600,399500,39950,39950,39950,39950,0
|
|
20241105,100500,399500,39950,39950,39950,39950,0
|
|
20241105,100400,399500,39950,39950,39950,39950,0
|
|
20241105,100300,399500,39950,39950,39950,39950,0
|
|
20241105,100200,399500,39950,39950,39950,39950,0
|
|
20241105,100100,399500,39950,39950,39950,39950,0
|
|
20241105,100000,399500,39950,39950,39950,39950,0
|
|
20241105,095900,399500,39950,39950,39950,39950,0
|
|
20241105,095800,399500,39950,39950,39950,39950,0
|
|
20241105,095700,399500,39950,39950,39950,39950,0
|
|
20241105,095600,399500,39950,39950,39950,39950,0
|
|
20241105,095500,399500,39950,39950,39950,39950,0
|
|
20241105,095400,399500,39950,39950,39950,39950,0
|
|
20241105,095300,399500,39950,39950,39950,39950,0
|
|
20241105,095200,399500,39950,39950,39950,39950,0
|
|
20241105,095100,399500,39950,39950,39950,39950,0
|
|
20241105,095000,399500,39950,39950,39950,39950,0
|
|
20241105,094900,399500,39950,39950,39950,39950,0
|
|
20241105,094800,399500,39950,39950,39950,39950,0
|
|
20241105,094700,399500,39950,39950,39950,39950,0
|
|
20241105,094600,399500,39950,39950,39950,39950,0
|
|
20241105,094500,399500,39950,39950,39950,39950,0
|
|
20241105,094400,399500,39950,39950,39950,39950,0
|
|
20241105,094300,399500,39950,39950,39950,39950,0
|
|
20241105,094200,399500,39950,39950,39950,39950,0
|
|
20241105,094100,399500,39950,39950,39950,39950,0
|
|
20241105,094000,399500,39950,39950,39950,39950,0
|
|
20241105,093900,399500,39950,39950,39950,39950,0
|
|
20241105,093800,399500,39950,39950,39950,39950,0
|
|
20241105,093700,399500,39950,39950,39950,39950,0
|
|
20241105,093600,399500,39950,39950,39950,39950,0
|
|
20241105,093500,399500,39950,39950,39950,39950,0
|
|
20241105,093400,399500,39950,39950,39950,39950,0
|
|
20241105,093300,399500,39950,39950,39950,39950,0
|
|
20241105,093200,399500,39950,39950,39950,39950,0
|
|
20241105,093100,399500,39950,39950,39950,39950,0
|
|
20241105,093000,399500,39950,39950,39950,39950,0
|
|
20241105,092900,399500,39950,39950,39950,39950,0
|
|
20241105,092800,399500,39950,39950,39950,39950,0
|
|
20241105,092700,399500,39950,39950,39950,39950,0
|
|
20241105,092600,399500,39950,39950,39950,39950,0
|
|
20241105,092500,399500,39950,39950,39950,39950,0
|
|
20241105,092400,399500,39950,39950,39950,39950,0
|
|
20241105,092300,399500,39950,39950,39950,39950,0
|
|
20241105,092200,399500,39950,39950,39950,39950,0
|
|
20241105,092100,399500,39950,39950,39950,39950,0
|
|
20241105,092000,399500,39950,39950,39950,39950,0
|
|
20241105,091900,399500,39950,39950,39950,39950,0
|
|
20241105,091800,399500,39950,39950,39950,39950,0
|
|
20241105,091700,399500,39950,39950,39950,39950,0
|
|
20241105,091600,399500,39950,39950,39950,39950,0
|
|
20241105,091500,399500,39950,39950,39950,39950,0
|
|
20241105,091400,399500,39950,39950,39950,39950,0
|
|
20241105,091300,399500,39950,39950,39950,39950,0
|
|
20241105,091200,399500,39950,39950,39950,39950,10
|
|
20241105,091100,0,39700,39700,39700,39700,0
|
|
20241105,091000,0,39700,39700,39700,39700,0
|
|
20241105,090900,0,39700,39700,39700,39700,0
|
|
20241105,090800,0,39700,39700,39700,39700,0
|
|
20241105,090700,0,39700,39700,39700,39700,0
|
|
20241105,090600,0,39700,39700,39700,39700,0
|
|
20241105,090500,0,39700,39700,39700,39700,0
|
|
20241105,090400,0,39700,39700,39700,39700,0
|
|
20241105,090300,0,39700,39700,39700,39700,0
|
|
20241105,090200,0,39700,39700,39700,39700,0
|
|
20241105,090100,0,39700,39700,39700,39700,0
|
|
20241105,090000,0,39700,39700,39700,39700,0
|