586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184300,25740850,38650,38650,38650,38650,31
|
|
20241113,184200,25740850,38650,38650,38650,38650,0
|
|
20241113,184100,25740850,38650,38650,38650,38650,0
|
|
20241113,184000,25740850,38650,38650,38650,38650,0
|
|
20241113,183900,25740850,38650,38650,38650,38650,0
|
|
20241113,183800,25740850,38650,38650,38650,38650,0
|
|
20241113,183700,25740850,38650,38650,38650,38650,0
|
|
20241113,183600,25740850,38650,38650,38650,38650,0
|
|
20241113,183500,25740850,38650,38650,38650,38650,0
|
|
20241113,183400,25740850,38650,38650,38650,38650,0
|
|
20241113,183300,25740850,38650,38650,38650,38650,0
|
|
20241113,183200,25740850,38650,38650,38650,38650,0
|
|
20241113,183100,25740850,38650,38650,38650,38650,0
|
|
20241113,183000,25740850,38650,38650,38650,38650,0
|
|
20241113,182900,25740850,38650,38650,38650,38650,0
|
|
20241113,182800,25740850,38650,38650,38650,38650,0
|
|
20241113,182700,25740850,38650,38650,38650,38650,0
|
|
20241113,182600,25740850,38650,38650,38650,38650,0
|
|
20241113,182500,25740850,38650,38650,38650,38650,0
|
|
20241113,182400,25740850,38650,38650,38650,38650,0
|
|
20241113,182300,25740850,38650,38650,38650,38650,0
|
|
20241113,182200,25740850,38650,38650,38650,38650,0
|
|
20241113,182100,25740850,38650,38650,38650,38650,0
|
|
20241113,182000,25740850,38650,38650,38650,38650,0
|
|
20241113,181900,25740850,38650,38650,38650,38650,0
|
|
20241113,181800,25740850,38650,38650,38650,38650,0
|
|
20241113,181700,25740850,38650,38650,38650,38650,0
|
|
20241113,181600,25740850,38650,38650,38650,38650,0
|
|
20241113,181500,25740850,38650,38650,38650,38650,0
|
|
20241113,181400,25740850,38650,38650,38650,38650,0
|
|
20241113,181300,25740850,38650,38650,38650,38650,31
|
|
20241113,181200,25740850,38650,38650,38650,38650,0
|
|
20241113,181100,25740850,38650,38650,38650,38650,0
|
|
20241113,181000,25740850,38650,38650,38650,38650,0
|
|
20241113,180900,25740850,38650,38650,38650,38650,0
|
|
20241113,180800,25740850,38650,38650,38650,38650,0
|
|
20241113,180700,25740850,38650,38650,38650,38650,0
|
|
20241113,180600,25740850,38650,38650,38650,38650,0
|
|
20241113,180500,25740850,38650,38650,38650,38650,0
|
|
20241113,180400,25740850,38650,38650,38650,38650,0
|
|
20241113,180300,25740850,38650,38650,38650,38650,0
|
|
20241113,180200,25740850,38650,38650,38650,38650,0
|
|
20241113,180100,25740850,38650,38650,38650,38650,0
|
|
20241113,180000,25740850,38650,38650,38650,38650,0
|
|
20241113,175900,25740850,38650,38650,38650,38650,0
|
|
20241113,175800,25740850,38650,38650,38650,38650,0
|
|
20241113,175700,25740850,38650,38650,38650,38650,0
|
|
20241113,175600,25740850,38650,38650,38650,38650,0
|
|
20241113,175500,25740850,38650,38650,38650,38650,0
|
|
20241113,175400,25740850,38650,38650,38650,38650,0
|
|
20241113,175300,25740850,38650,38650,38650,38650,0
|
|
20241113,175200,25740850,38650,38650,38650,38650,0
|
|
20241113,175100,25740850,38650,38650,38650,38650,0
|
|
20241113,175000,25740850,38650,38650,38650,38650,0
|
|
20241113,174900,25740850,38650,38650,38650,38650,0
|
|
20241113,174800,25740850,38650,38650,38650,38650,0
|
|
20241113,174700,25740850,38650,38650,38650,38650,0
|
|
20241113,174600,25740850,38650,38650,38650,38650,0
|
|
20241113,174500,25740850,38650,38650,38650,38650,0
|
|
20241113,174400,25740850,38650,38650,38650,38650,0
|
|
20241113,174300,25740850,38650,38650,38650,38650,31
|
|
20241113,174200,25740850,38650,38650,38650,38650,0
|
|
20241113,174100,25740850,38650,38650,38650,38650,0
|
|
20241113,174000,25740850,38650,38650,38650,38650,0
|
|
20241113,173900,25740850,38650,38650,38650,38650,0
|
|
20241113,173800,25740850,38650,38650,38650,38650,0
|
|
20241113,173700,25740850,38650,38650,38650,38650,0
|
|
20241113,173600,25740850,38650,38650,38650,38650,0
|
|
20241113,173500,25740850,38650,38650,38650,38650,0
|
|
20241113,173400,25740850,38650,38650,38650,38650,0
|
|
20241113,173300,25740850,38650,38650,38650,38650,0
|
|
20241113,173200,25740850,38650,38650,38650,38650,0
|
|
20241113,173100,25740850,38650,38650,38650,38650,0
|
|
20241113,173000,25740850,38650,38650,38650,38650,0
|
|
20241113,172900,25740850,38650,38650,38650,38650,0
|
|
20241113,172800,25740850,38650,38650,38650,38650,0
|
|
20241113,172700,25740850,38650,38650,38650,38650,0
|
|
20241113,172600,25740850,38650,38650,38650,38650,0
|
|
20241113,172500,25740850,38650,38650,38650,38650,0
|
|
20241113,172400,25740850,38650,38650,38650,38650,0
|
|
20241113,172300,25740850,38650,38650,38650,38650,0
|
|
20241113,172200,25740850,38650,38650,38650,38650,0
|
|
20241113,172100,25740850,38650,38650,38650,38650,0
|
|
20241113,172000,25740850,38650,38650,38650,38650,0
|
|
20241113,171900,25740850,38650,38650,38650,38650,0
|
|
20241113,171800,25740850,38650,38650,38650,38650,0
|
|
20241113,171700,25740850,38650,38650,38650,38650,0
|
|
20241113,171600,25740850,38650,38650,38650,38650,0
|
|
20241113,171500,25740850,38650,38650,38650,38650,0
|
|
20241113,171400,25740850,38650,38650,38650,38650,0
|
|
20241113,171300,25740850,38650,38650,38650,38650,31
|
|
20241113,171200,25740850,38650,38650,38650,38650,0
|
|
20241113,171100,25740850,38650,38650,38650,38650,0
|
|
20241113,171000,25740850,38650,38650,38650,38650,0
|
|
20241113,170900,25740850,38650,38650,38650,38650,0
|
|
20241113,170800,25740850,38650,38650,38650,38650,0
|
|
20241113,170700,25740850,38650,38650,38650,38650,0
|
|
20241113,170600,25740850,38650,38650,38650,38650,0
|
|
20241113,170500,25740850,38650,38650,38650,38650,0
|
|
20241113,170400,25740850,38650,38650,38650,38650,0
|
|
20241113,170300,25740850,38650,38650,38650,38650,0
|
|
20241113,170200,25740850,38650,38650,38650,38650,0
|
|
20241113,170100,25740850,38650,38650,38650,38650,0
|
|
20241113,170000,25740850,38650,38650,38650,38650,0
|
|
20241113,165900,25740850,38650,38650,38650,38650,0
|
|
20241113,165800,25740850,38650,38650,38650,38650,0
|
|
20241113,165700,25740850,38650,38650,38650,38650,0
|
|
20241113,165600,25740850,38650,38650,38650,38650,0
|
|
20241113,165500,25740850,38650,38650,38650,38650,0
|
|
20241113,165400,25740850,38650,38650,38650,38650,0
|
|
20241113,165300,25740850,38650,38650,38650,38650,0
|
|
20241113,165200,25740850,38650,38650,38650,38650,0
|
|
20241113,165100,25740850,38650,38650,38650,38650,0
|
|
20241113,165000,25740850,38650,38650,38650,38650,0
|
|
20241113,164900,25740850,38650,38650,38650,38650,0
|
|
20241113,164800,25740850,38650,38650,38650,38650,0
|
|
20241113,164700,25740850,38650,38650,38650,38650,0
|
|
20241113,164600,25740850,38650,38650,38650,38650,0
|
|
20241113,164500,25740850,38650,38650,38650,38650,0
|
|
20241113,164400,25740850,38650,38650,38650,38650,0
|
|
20241113,164300,25740850,38650,38650,38650,38650,31
|
|
20241113,164200,25740850,38650,38650,38650,38650,0
|
|
20241113,164100,25740850,38650,38650,38650,38650,0
|
|
20241113,164000,25740850,38650,38650,38650,38650,0
|
|
20241113,163900,25740850,38650,38650,38650,38650,0
|
|
20241113,163800,25740850,38650,38650,38650,38650,0
|
|
20241113,163700,25740850,38650,38650,38650,38650,0
|
|
20241113,163600,25740850,38650,38650,38650,38650,0
|
|
20241113,163500,25740850,38650,38650,38650,38650,0
|
|
20241113,163400,25740850,38650,38650,38650,38650,0
|
|
20241113,163300,25740850,38650,38650,38650,38650,0
|
|
20241113,163200,25740850,38650,38650,38650,38650,0
|
|
20241113,163100,25740850,38650,38650,38650,38650,0
|
|
20241113,163000,25740850,38650,38650,38650,38650,0
|
|
20241113,162900,25740850,38650,38650,38650,38650,0
|
|
20241113,162800,25740850,38650,38650,38650,38650,0
|
|
20241113,162700,25740850,38650,38650,38650,38650,0
|
|
20241113,162600,25740850,38650,38650,38650,38650,0
|
|
20241113,162500,25740850,38650,38650,38650,38650,0
|
|
20241113,162400,25740850,38650,38650,38650,38650,0
|
|
20241113,162300,25740850,38650,38650,38650,38650,0
|
|
20241113,162200,25740850,38650,38650,38650,38650,0
|
|
20241113,162100,25740850,38650,38650,38650,38650,0
|
|
20241113,162000,25740850,38650,38650,38650,38650,0
|
|
20241113,161900,25740850,38650,38650,38650,38650,0
|
|
20241113,161800,25740850,38650,38650,38650,38650,0
|
|
20241113,161700,25740850,38650,38650,38650,38650,0
|
|
20241113,161600,25740850,38650,38650,38650,38650,0
|
|
20241113,161500,25740850,38650,38650,38650,38650,0
|
|
20241113,161400,25740850,38650,38650,38650,38650,0
|
|
20241113,161300,25740850,38650,38650,38650,38650,31
|
|
20241113,161200,25740850,38650,38650,38650,38650,0
|
|
20241113,161100,25740850,38650,38650,38650,38650,0
|
|
20241113,161000,25740850,38650,38650,38650,38650,0
|
|
20241113,160900,25740850,38650,38650,38650,38650,0
|
|
20241113,160800,25740850,38650,38650,38650,38650,0
|
|
20241113,160700,25740850,38650,38650,38650,38650,0
|
|
20241113,160600,25740850,38650,38650,38650,38650,0
|
|
20241113,160500,25740850,38650,38650,38650,38650,0
|
|
20241113,160400,25740850,38650,38650,38650,38650,0
|
|
20241113,160300,25740850,38650,38650,38650,38650,0
|
|
20241113,160200,25740850,38650,38650,38650,38650,0
|
|
20241113,160100,25740850,38650,38650,38650,38650,0
|
|
20241113,160000,25740850,38650,38650,38650,38650,0
|
|
20241113,155900,25740850,38650,38650,38650,38650,0
|
|
20241113,155800,25740850,38650,38650,38650,38650,0
|
|
20241113,155700,25740850,38650,38650,38650,38650,0
|
|
20241113,155600,25740850,38650,38650,38650,38650,0
|
|
20241113,155500,25740850,38650,38650,38650,38650,0
|
|
20241113,155400,25740850,38650,38650,38650,38650,0
|
|
20241113,155300,25740850,38650,38650,38650,38650,0
|
|
20241113,155200,25740850,38650,38650,38650,38650,0
|
|
20241113,155100,25740850,38650,38650,38650,38650,0
|
|
20241113,155000,25740850,38650,38650,38650,38650,0
|
|
20241113,154900,25740850,38650,38650,38650,38650,0
|
|
20241113,154800,25740850,38650,38650,38650,38650,0
|
|
20241113,154700,25740850,38650,38650,38650,38650,0
|
|
20241113,154600,25740850,38650,38650,38650,38650,0
|
|
20241113,154500,25740850,38650,38650,38650,38650,0
|
|
20241113,154400,25740850,38650,38650,38650,38650,0
|
|
20241113,154300,25740850,38650,38650,38650,38650,31
|
|
20241113,154200,25740850,38650,38650,38650,38650,0
|
|
20241113,154100,25740850,38650,38650,38650,38650,0
|
|
20241113,154000,25740850,38650,38650,38650,38650,0
|
|
20241113,153900,25740850,38650,38650,38650,38650,0
|
|
20241113,153800,25740850,38650,38650,38650,38650,0
|
|
20241113,153700,25740850,38650,38650,38650,38650,0
|
|
20241113,153600,25740850,38650,38650,38650,38650,0
|
|
20241113,153500,25740850,38650,38650,38650,38650,0
|
|
20241113,153400,25740850,38650,38650,38650,38650,0
|
|
20241113,153300,25740850,38650,38650,38650,38650,0
|
|
20241113,153200,25740850,38650,38650,38650,38650,0
|
|
20241113,153100,25740850,38650,38650,38650,38650,0
|
|
20241113,153000,25740850,38650,38650,38650,38650,31
|
|
20241113,152900,24542700,38700,38700,38700,38700,0
|
|
20241113,152800,24542700,38700,38700,38700,38700,0
|
|
20241113,152700,24542700,38700,38700,38700,38700,0
|
|
20241113,152600,24542700,38700,38700,38700,38700,0
|
|
20241113,152500,24542700,38700,38700,38700,38700,0
|
|
20241113,152400,24542700,38700,38700,38700,38700,0
|
|
20241113,152300,24542700,38700,38700,38700,38700,0
|
|
20241113,152200,24542700,38700,38700,38700,38700,0
|
|
20241113,152100,24542700,38700,38700,38700,38700,0
|
|
20241113,152000,24542700,38700,38700,38700,38700,0
|
|
20241113,151900,24542700,38700,38700,38700,38700,0
|
|
20241113,151800,24542700,38700,38700,38700,38700,6
|
|
20241113,151700,24310500,38700,38700,38700,38700,1
|
|
20241113,151600,24271800,38700,38700,38700,38700,1
|
|
20241113,151500,24233100,38300,38300,38300,38300,1
|
|
20241113,151400,24194800,38700,38700,38700,38700,0
|
|
20241113,151300,24194800,38700,38700,38700,38700,0
|
|
20241113,151200,24194800,38700,38700,38700,38700,0
|
|
20241113,151100,24194800,38700,38700,38700,38700,0
|
|
20241113,151000,24194800,38700,38700,38700,38700,0
|
|
20241113,150900,24194800,38700,38600,38700,38600,250
|
|
20241113,150800,14524800,38300,38300,38300,38300,0
|
|
20241113,150700,14524800,38300,38300,38300,38300,0
|
|
20241113,150600,14524800,38300,38300,38300,38300,1
|
|
20241113,150500,14486500,38450,38450,38450,38450,0
|
|
20241113,150400,14486500,38450,38450,38450,38450,0
|
|
20241113,150300,14486500,38450,38450,38450,38450,0
|
|
20241113,150200,14486500,38450,38450,38450,38450,0
|
|
20241113,150100,14486500,38450,38450,38450,38450,0
|
|
20241113,150000,14486500,38450,38450,38450,38450,0
|
|
20241113,145900,14486500,38450,38450,38450,38450,0
|
|
20241113,145800,14486500,38450,38450,38450,38450,0
|
|
20241113,145700,14486500,38450,38450,38450,38450,0
|
|
20241113,145600,14486500,38450,38450,38450,38450,0
|
|
20241113,145500,14486500,38450,38450,38450,38450,0
|
|
20241113,145400,14486500,38450,38450,38450,38450,0
|
|
20241113,145300,14486500,38450,38450,38450,38450,0
|
|
20241113,145200,14486500,38450,38450,38450,38450,0
|
|
20241113,145100,14486500,38450,38450,38450,38450,2
|
|
20241113,145000,14409600,38450,38450,38450,38450,0
|
|
20241113,144900,14409600,38450,38450,38450,38450,1
|
|
20241113,144800,14371150,38450,38450,38450,38450,1
|
|
20241113,144700,14332700,38700,38700,38700,38700,0
|
|
20241113,144600,14332700,38700,38700,38700,38700,0
|
|
20241113,144500,14332700,38700,38700,38700,38700,0
|
|
20241113,144400,14332700,38700,38700,38700,38700,0
|
|
20241113,144300,14332700,38700,38700,38700,38700,0
|
|
20241113,144200,14332700,38700,38700,38700,38700,0
|
|
20241113,144100,14332700,38700,38700,38700,38700,0
|
|
20241113,144000,14332700,38700,38700,38700,38700,0
|
|
20241113,143900,14332700,38700,38700,38700,38700,0
|
|
20241113,143800,14332700,38700,38700,38700,38700,0
|
|
20241113,143700,14332700,38700,38700,38700,38700,0
|
|
20241113,143600,14332700,38700,38700,38700,38700,0
|
|
20241113,143500,14332700,38700,38700,38700,38700,0
|
|
20241113,143400,14332700,38700,38700,38700,38700,0
|
|
20241113,143300,14332700,38700,38700,38700,38700,0
|
|
20241113,143200,14332700,38700,38700,38700,38700,0
|
|
20241113,143100,14332700,38700,38700,38700,38700,0
|
|
20241113,143000,14332700,38700,38700,38700,38700,0
|
|
20241113,142900,14332700,38700,38700,38700,38700,0
|
|
20241113,142800,14332700,38700,38700,38700,38700,0
|
|
20241113,142700,14332700,38700,38700,38700,38700,0
|
|
20241113,142600,14332700,38700,38700,38700,38700,0
|
|
20241113,142500,14332700,38700,38700,38700,38700,0
|
|
20241113,142400,14332700,38700,38700,38700,38700,0
|
|
20241113,142300,14332700,38700,38700,38700,38700,0
|
|
20241113,142200,14332700,38700,38700,38700,38700,0
|
|
20241113,142100,14332700,38700,38700,38700,38700,0
|
|
20241113,142000,14332700,38700,38700,38700,38700,0
|
|
20241113,141900,14332700,38700,38700,38700,38700,0
|
|
20241113,141800,14332700,38700,38700,38700,38700,0
|
|
20241113,141700,14332700,38700,38700,38700,38700,0
|
|
20241113,141600,14332700,38700,38700,38700,38700,0
|
|
20241113,141500,14332700,38700,38700,38700,38700,0
|
|
20241113,141400,14332700,38700,38700,38700,38700,0
|
|
20241113,141300,14332700,38700,38700,38700,38700,0
|
|
20241113,141200,14332700,38700,38700,38700,38700,0
|
|
20241113,141100,14332700,38700,38700,38700,38700,0
|
|
20241113,141000,14332700,38700,38700,38700,38700,0
|
|
20241113,140900,14332700,38700,38700,38700,38700,0
|
|
20241113,140800,14332700,38700,38700,38700,38700,0
|
|
20241113,140700,14332700,38700,38700,38700,38700,0
|
|
20241113,140600,14332700,38700,38700,38700,38700,0
|
|
20241113,140500,14332700,38700,38700,38700,38700,0
|
|
20241113,140400,14332700,38700,38700,38700,38700,0
|
|
20241113,140300,14332700,38700,38700,38700,38700,0
|
|
20241113,140200,14332700,38700,38700,38700,38700,0
|
|
20241113,140100,14332700,38700,38700,38700,38700,0
|
|
20241113,140000,14332700,38700,38700,38700,38700,0
|
|
20241113,135900,14332700,38700,38700,38700,38700,0
|
|
20241113,135800,14332700,38700,38700,38700,38700,0
|
|
20241113,135700,14332700,38700,38700,38700,38700,0
|
|
20241113,135600,14332700,38700,38700,38700,38700,0
|
|
20241113,135500,14332700,38700,38700,38700,38700,0
|
|
20241113,135400,14332700,38700,38700,38700,38700,0
|
|
20241113,135300,14332700,38700,38700,38700,38700,0
|
|
20241113,135200,14332700,38700,38700,38700,38700,0
|
|
20241113,135100,14332700,38700,38700,38700,38700,0
|
|
20241113,135000,14332700,38700,38700,38700,38700,0
|
|
20241113,134900,14332700,38700,38700,38700,38700,0
|
|
20241113,134800,14332700,38700,38700,38700,38700,0
|
|
20241113,134700,14332700,38700,38700,38700,38700,0
|
|
20241113,134600,14332700,38700,38700,38700,38700,0
|
|
20241113,134500,14332700,38700,38700,38700,38700,0
|
|
20241113,134400,14332700,38700,38700,38700,38700,0
|
|
20241113,134300,14332700,38700,38700,38700,38700,0
|
|
20241113,134200,14332700,38700,38700,38700,38700,0
|
|
20241113,134100,14332700,38700,38700,38700,38700,3
|
|
20241113,134000,14216600,38700,38700,38700,38700,0
|
|
20241113,133900,14216600,38700,38700,38700,38700,0
|
|
20241113,133800,14216600,38700,38700,38700,38700,0
|
|
20241113,133700,14216600,38700,38700,38700,38700,0
|
|
20241113,133600,14216600,38700,38700,38700,38700,0
|
|
20241113,133500,14216600,38700,38700,38700,38700,0
|
|
20241113,133400,14216600,38700,38700,38700,38700,0
|
|
20241113,133300,14216600,38700,38700,38700,38700,0
|
|
20241113,133200,14216600,38700,38700,38700,38700,0
|
|
20241113,133100,14216600,38700,38700,38700,38700,0
|
|
20241113,133000,14216600,38700,38700,38700,38700,0
|
|
20241113,132900,14216600,38700,38650,38700,38650,69
|
|
20241113,132800,11547050,38550,38550,38550,38550,0
|
|
20241113,132700,11547050,38550,38550,38550,38550,0
|
|
20241113,132600,11547050,38550,38550,38550,38550,0
|
|
20241113,132500,11547050,38550,38550,38550,38550,0
|
|
20241113,132400,11547050,38550,38550,38550,38550,0
|
|
20241113,132300,11547050,38550,38550,38550,38550,0
|
|
20241113,132200,11547050,38550,38550,38550,38550,0
|
|
20241113,132100,11547050,38550,38550,38550,38550,0
|
|
20241113,132000,11547050,38550,38550,38550,38550,0
|
|
20241113,131900,11547050,38550,38550,38550,38550,0
|
|
20241113,131800,11547050,38550,38550,38550,38550,0
|
|
20241113,131700,11547050,38550,38550,38550,38550,0
|
|
20241113,131600,11547050,38550,38550,38550,38550,3
|
|
20241113,131500,11431400,38550,38550,38550,38550,0
|
|
20241113,131400,11431400,38550,38550,38550,38550,0
|
|
20241113,131300,11431400,38550,38550,38550,38550,0
|
|
20241113,131200,11431400,38550,38550,38550,38550,0
|
|
20241113,131100,11431400,38550,38550,38550,38550,0
|
|
20241113,131000,11431400,38550,38550,38550,38550,0
|
|
20241113,130900,11431400,38550,38550,38550,38550,0
|
|
20241113,130800,11431400,38550,38550,38550,38550,0
|
|
20241113,130700,11431400,38550,38550,38550,38550,0
|
|
20241113,130600,11431400,38550,38500,38550,38500,250
|
|
20241113,130500,1798400,38500,38500,38500,38500,0
|
|
20241113,130400,1798400,38500,38500,38500,38500,0
|
|
20241113,130300,1798400,38500,38500,38500,38500,0
|
|
20241113,130200,1798400,38500,38500,38500,38500,0
|
|
20241113,130100,1798400,38500,38500,38500,38500,0
|
|
20241113,130000,1798400,38500,38500,38500,38500,0
|
|
20241113,125900,1798400,38500,38500,38500,38500,0
|
|
20241113,125800,1798400,38500,38500,38500,38500,0
|
|
20241113,125700,1798400,38500,38500,38500,38500,0
|
|
20241113,125600,1798400,38500,38500,38500,38500,0
|
|
20241113,125500,1798400,38500,38500,38500,38500,0
|
|
20241113,125400,1798400,38500,38500,38500,38500,0
|
|
20241113,125300,1798400,38500,38500,38500,38500,0
|
|
20241113,125200,1798400,38500,38500,38500,38500,0
|
|
20241113,125100,1798400,38500,38500,38500,38500,0
|
|
20241113,125000,1798400,38500,38500,38500,38500,0
|
|
20241113,124900,1798400,38500,38500,38500,38500,0
|
|
20241113,124800,1798400,38500,38500,38500,38500,0
|
|
20241113,124700,1798400,38500,38500,38500,38500,0
|
|
20241113,124600,1798400,38500,38500,38500,38500,0
|
|
20241113,124500,1798400,38500,38500,38500,38500,0
|
|
20241113,124400,1798400,38500,38500,38500,38500,0
|
|
20241113,124300,1798400,38500,38500,38500,38500,0
|
|
20241113,124200,1798400,38500,38500,38500,38500,0
|
|
20241113,124100,1798400,38500,38500,38500,38500,0
|
|
20241113,124000,1798400,38500,38500,38500,38500,0
|
|
20241113,123900,1798400,38500,38500,38500,38500,0
|
|
20241113,123800,1798400,38500,38500,38500,38500,0
|
|
20241113,123700,1798400,38500,38500,38500,38500,0
|
|
20241113,123600,1798400,38500,38500,38500,38500,0
|
|
20241113,123500,1798400,38500,38500,38500,38500,0
|
|
20241113,123400,1798400,38500,38500,38500,38500,0
|
|
20241113,123300,1798400,38500,38500,38500,38500,0
|
|
20241113,123200,1798400,38500,38500,38500,38500,0
|
|
20241113,123100,1798400,38500,38500,38500,38500,0
|
|
20241113,123000,1798400,38500,38500,38500,38500,0
|
|
20241113,122900,1798400,38500,38500,38500,38500,0
|
|
20241113,122800,1798400,38500,38500,38500,38500,0
|
|
20241113,122700,1798400,38500,38500,38500,38500,0
|
|
20241113,122600,1798400,38500,38500,38500,38500,0
|
|
20241113,122500,1798400,38500,38500,38500,38500,0
|
|
20241113,122400,1798400,38500,38500,38500,38500,0
|
|
20241113,122300,1798400,38500,38500,38500,38500,0
|
|
20241113,122200,1798400,38500,38500,38500,38500,0
|
|
20241113,122100,1798400,38500,38500,38500,38500,0
|
|
20241113,122000,1798400,38500,38500,38500,38500,0
|
|
20241113,121900,1798400,38500,38500,38500,38500,0
|
|
20241113,121800,1798400,38500,38500,38500,38500,0
|
|
20241113,121700,1798400,38500,38500,38500,38500,0
|
|
20241113,121600,1798400,38500,38500,38500,38500,0
|
|
20241113,121500,1798400,38500,38500,38500,38500,0
|
|
20241113,121400,1798400,38500,38500,38500,38500,0
|
|
20241113,121300,1798400,38500,38500,38500,38500,0
|
|
20241113,121200,1798400,38500,38500,38500,38500,0
|
|
20241113,121100,1798400,38500,38500,38500,38500,0
|
|
20241113,121000,1798400,38500,38500,38500,38500,0
|
|
20241113,120900,1798400,38500,38500,38500,38500,0
|
|
20241113,120800,1798400,38500,38500,38500,38500,0
|
|
20241113,120700,1798400,38500,38500,38500,38500,0
|
|
20241113,120600,1798400,38500,38500,38500,38500,0
|
|
20241113,120500,1798400,38500,38500,38500,38500,0
|
|
20241113,120400,1798400,38500,38500,38500,38500,0
|
|
20241113,120300,1798400,38500,38500,38500,38500,0
|
|
20241113,120200,1798400,38500,38500,38500,38500,0
|
|
20241113,120100,1798400,38500,38500,38500,38500,0
|
|
20241113,120000,1798400,38500,38500,38500,38500,0
|
|
20241113,115900,1798400,38500,38500,38500,38500,0
|
|
20241113,115800,1798400,38500,38500,38500,38500,0
|
|
20241113,115700,1798400,38500,38500,38500,38500,0
|
|
20241113,115600,1798400,38500,38500,38500,38500,0
|
|
20241113,115500,1798400,38500,38500,38500,38500,0
|
|
20241113,115400,1798400,38500,38450,38500,38450,2
|
|
20241113,115300,1721450,38550,38550,38550,38550,0
|
|
20241113,115200,1721450,38550,38550,38550,38550,0
|
|
20241113,115100,1721450,38550,38550,38550,38550,0
|
|
20241113,115000,1721450,38550,38550,38550,38550,0
|
|
20241113,114900,1721450,38550,38550,38550,38550,0
|
|
20241113,114800,1721450,38550,38550,38550,38550,0
|
|
20241113,114700,1721450,38550,38550,38550,38550,0
|
|
20241113,114600,1721450,38550,38550,38550,38550,0
|
|
20241113,114500,1721450,38550,38550,38550,38550,0
|
|
20241113,114400,1721450,38550,38550,38550,38550,0
|
|
20241113,114300,1721450,38550,38550,38550,38550,0
|
|
20241113,114200,1721450,38550,38550,38550,38550,0
|
|
20241113,114100,1721450,38550,38550,38550,38550,0
|
|
20241113,114000,1721450,38550,38550,38550,38550,0
|
|
20241113,113900,1721450,38550,38550,38550,38550,0
|
|
20241113,113800,1721450,38550,38550,38550,38550,0
|
|
20241113,113700,1721450,38550,38550,38550,38550,0
|
|
20241113,113600,1721450,38550,38550,38550,38550,0
|
|
20241113,113500,1721450,38550,38550,38550,38550,0
|
|
20241113,113400,1721450,38550,38550,38550,38550,0
|
|
20241113,113300,1721450,38550,38550,38550,38550,0
|
|
20241113,113200,1721450,38550,38550,38550,38550,0
|
|
20241113,113100,1721450,38550,38550,38550,38550,0
|
|
20241113,113000,1721450,38550,38550,38550,38550,0
|
|
20241113,112900,1721450,38550,38550,38550,38550,0
|
|
20241113,112800,1721450,38550,38550,38550,38550,0
|
|
20241113,112700,1721450,38550,38550,38550,38550,0
|
|
20241113,112600,1721450,38550,38550,38550,38550,0
|
|
20241113,112500,1721450,38550,38550,38550,38550,0
|
|
20241113,112400,1721450,38550,38550,38550,38550,0
|
|
20241113,112300,1721450,38550,38550,38550,38550,0
|
|
20241113,112200,1721450,38550,38550,38550,38550,0
|
|
20241113,112100,1721450,38550,38550,38550,38550,0
|
|
20241113,112000,1721450,38550,38550,38550,38550,0
|
|
20241113,111900,1721450,38550,38550,38550,38550,0
|
|
20241113,111800,1721450,38550,38550,38550,38550,0
|
|
20241113,111700,1721450,38550,38550,38550,38550,0
|
|
20241113,111600,1721450,38550,38550,38550,38550,0
|
|
20241113,111500,1721450,38550,38550,38550,38550,0
|
|
20241113,111400,1721450,38550,38550,38550,38550,0
|
|
20241113,111300,1721450,38550,38550,38550,38550,0
|
|
20241113,111200,1721450,38550,38550,38550,38550,0
|
|
20241113,111100,1721450,38550,38550,38550,38550,0
|
|
20241113,111000,1721450,38550,38550,38550,38550,0
|
|
20241113,110900,1721450,38550,38550,38550,38550,0
|
|
20241113,110800,1721450,38550,38550,38550,38550,0
|
|
20241113,110700,1721450,38550,38550,38550,38550,0
|
|
20241113,110600,1721450,38550,38550,38550,38550,0
|
|
20241113,110500,1721450,38550,38550,38550,38550,0
|
|
20241113,110400,1721450,38550,38550,38550,38550,0
|
|
20241113,110300,1721450,38550,38550,38550,38550,0
|
|
20241113,110200,1721450,38550,38550,38550,38550,0
|
|
20241113,110100,1721450,38550,38550,38550,38550,0
|
|
20241113,110000,1721450,38550,38550,38550,38550,0
|
|
20241113,105900,1721450,38550,38550,38550,38550,0
|
|
20241113,105800,1721450,38550,38550,38550,38550,0
|
|
20241113,105700,1721450,38550,38550,38550,38550,0
|
|
20241113,105600,1721450,38550,38550,38550,38550,0
|
|
20241113,105500,1721450,38550,38550,38550,38550,0
|
|
20241113,105400,1721450,38550,38550,38550,38550,0
|
|
20241113,105300,1721450,38550,38550,38550,38550,0
|
|
20241113,105200,1721450,38550,38550,38550,38550,0
|
|
20241113,105100,1721450,38550,38550,38550,38550,0
|
|
20241113,105000,1721450,38550,38550,38550,38550,0
|
|
20241113,104900,1721450,38550,38550,38550,38550,0
|
|
20241113,104800,1721450,38550,38550,38550,38550,0
|
|
20241113,104700,1721450,38550,38550,38550,38550,0
|
|
20241113,104600,1721450,38550,38550,38550,38550,0
|
|
20241113,104500,1721450,38550,38550,38550,38550,0
|
|
20241113,104400,1721450,38550,38550,38550,38550,0
|
|
20241113,104300,1721450,38550,38550,38550,38550,0
|
|
20241113,104200,1721450,38550,38550,38550,38550,0
|
|
20241113,104100,1721450,38550,38550,38550,38550,0
|
|
20241113,104000,1721450,38550,38550,38550,38550,0
|
|
20241113,103900,1721450,38550,38550,38550,38550,0
|
|
20241113,103800,1721450,38550,38550,38550,38550,0
|
|
20241113,103700,1721450,38550,38550,38550,38550,0
|
|
20241113,103600,1721450,38550,38550,38550,38550,0
|
|
20241113,103500,1721450,38550,38550,38550,38550,0
|
|
20241113,103400,1721450,38550,38550,38550,38550,0
|
|
20241113,103300,1721450,38550,38550,38550,38550,0
|
|
20241113,103200,1721450,38550,38550,38550,38550,0
|
|
20241113,103100,1721450,38550,38550,38550,38550,0
|
|
20241113,103000,1721450,38550,38550,38550,38550,0
|
|
20241113,102900,1721450,38550,38550,38550,38550,0
|
|
20241113,102800,1721450,38550,38550,38550,38550,0
|
|
20241113,102700,1721450,38550,38550,38550,38550,0
|
|
20241113,102600,1721450,38550,38550,38550,38550,0
|
|
20241113,102500,1721450,38550,38550,38550,38550,0
|
|
20241113,102400,1721450,38550,38550,38550,38550,0
|
|
20241113,102300,1721450,38550,38550,38550,38550,0
|
|
20241113,102200,1721450,38550,38550,38550,38550,0
|
|
20241113,102100,1721450,38550,38550,38550,38550,0
|
|
20241113,102000,1721450,38550,38550,38550,38550,0
|
|
20241113,101900,1721450,38550,38550,38550,38550,0
|
|
20241113,101800,1721450,38550,38550,38550,38550,0
|
|
20241113,101700,1721450,38550,38550,38550,38550,0
|
|
20241113,101600,1721450,38550,38550,38550,38550,0
|
|
20241113,101500,1721450,38550,38550,38550,38550,0
|
|
20241113,101400,1721450,38550,38550,38550,38550,0
|
|
20241113,101300,1721450,38550,38550,38550,38550,0
|
|
20241113,101200,1721450,38550,38550,38550,38550,0
|
|
20241113,101100,1721450,38550,38550,38550,38550,0
|
|
20241113,101000,1721450,38550,38550,38550,38550,0
|
|
20241113,100900,1721450,38550,38550,38550,38550,0
|
|
20241113,100800,1721450,38550,38550,38550,38550,0
|
|
20241113,100700,1721450,38550,38550,38550,38550,0
|
|
20241113,100600,1721450,38550,38550,38550,38550,0
|
|
20241113,100500,1721450,38550,38550,38550,38550,0
|
|
20241113,100400,1721450,38550,38550,38550,38550,0
|
|
20241113,100300,1721450,38550,38550,38550,38550,0
|
|
20241113,100200,1721450,38550,38550,38550,38550,0
|
|
20241113,100100,1721450,38550,38550,38550,38550,1
|
|
20241113,100000,1682900,38550,38550,38550,38550,0
|
|
20241113,095900,1682900,38550,38550,38550,38550,0
|
|
20241113,095800,1682900,38550,38550,38550,38550,0
|
|
20241113,095700,1682900,38550,38550,38550,38550,0
|
|
20241113,095600,1682900,38550,38550,38550,38550,0
|
|
20241113,095500,1682900,38550,38550,38550,38550,0
|
|
20241113,095400,1682900,38550,38550,38550,38550,0
|
|
20241113,095300,1682900,38550,38550,38550,38550,0
|
|
20241113,095200,1682900,38550,38550,38550,38550,0
|
|
20241113,095100,1682900,38550,38550,38550,38550,0
|
|
20241113,095000,1682900,38550,38550,38550,38550,0
|
|
20241113,094900,1682900,38550,38500,38550,38500,4
|
|
20241113,094800,1528750,38100,38100,38100,38100,0
|
|
20241113,094700,1528750,38100,38100,38100,38100,0
|
|
20241113,094600,1528750,38100,38100,38100,38100,0
|
|
20241113,094500,1528750,38100,38100,38100,38100,0
|
|
20241113,094400,1528750,38100,38100,38100,38100,0
|
|
20241113,094300,1528750,38100,38100,38100,38100,0
|
|
20241113,094200,1528750,38100,38100,38100,38100,0
|
|
20241113,094100,1528750,38100,38100,38100,38100,0
|
|
20241113,094000,1528750,38100,38100,38100,38100,0
|
|
20241113,093900,1528750,38100,38100,38100,38100,0
|
|
20241113,093800,1528750,38100,38100,38100,38100,0
|
|
20241113,093700,1528750,38100,38100,38100,38100,5
|
|
20241113,093600,1338250,38100,38100,38100,38100,0
|
|
20241113,093500,1338250,38100,38100,38100,38100,0
|
|
20241113,093400,1338250,38100,38100,38100,38100,0
|
|
20241113,093300,1338250,38100,38100,38100,38100,0
|
|
20241113,093200,1338250,38100,38100,38100,38100,0
|
|
20241113,093100,1338250,38100,38100,38100,38100,0
|
|
20241113,093000,1338250,38100,38150,38150,38100,9
|
|
20241113,092900,995250,38100,38100,38100,38100,0
|
|
20241113,092800,995250,38100,38100,38100,38100,0
|
|
20241113,092700,995250,38100,38100,38100,38100,0
|
|
20241113,092600,995250,38100,38100,38100,38100,0
|
|
20241113,092500,995250,38100,38100,38100,38100,0
|
|
20241113,092400,995250,38100,38100,38100,38100,0
|
|
20241113,092300,995250,38100,38100,38100,38100,0
|
|
20241113,092200,995250,38100,38100,38100,38100,0
|
|
20241113,092100,995250,38100,38100,38100,38100,0
|
|
20241113,092000,995250,38100,38100,38100,38100,0
|
|
20241113,091900,995250,38100,38100,38100,38100,0
|
|
20241113,091800,995250,38100,38100,38100,38100,0
|
|
20241113,091700,995250,38100,38100,38100,38100,0
|
|
20241113,091600,995250,38100,38100,38100,38100,0
|
|
20241113,091500,995250,38100,38100,38100,38100,0
|
|
20241113,091400,995250,38100,38100,38100,38100,0
|
|
20241113,091300,995250,38100,38100,38100,38100,0
|
|
20241113,091200,995250,38100,38100,38100,38100,0
|
|
20241113,091100,995250,38100,38100,38100,38100,0
|
|
20241113,091000,995250,38100,38100,38100,38100,0
|
|
20241113,090900,995250,38100,38100,38100,38100,12
|
|
20241113,090800,538050,38250,38250,38250,38250,2
|
|
20241113,090700,461550,38450,38450,38450,38450,0
|
|
20241113,090600,461550,38450,38450,38450,38450,0
|
|
20241113,090500,461550,38450,38450,38450,38450,0
|
|
20241113,090400,461550,38450,38500,38500,38450,7
|
|
20241113,090300,192300,38450,38450,38450,38450,0
|
|
20241113,090200,192300,38450,38450,38450,38450,0
|
|
20241113,090100,192300,38450,38500,38500,38450,5
|
|
20241113,090000,0,38800,38800,38800,38800,0
|