586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184300,124098650,38800,38800,38800,38800,5
|
|
20241122,184200,124098650,38800,38800,38800,38800,0
|
|
20241122,184100,124098650,38800,38800,38800,38800,0
|
|
20241122,184000,124098650,38800,38800,38800,38800,0
|
|
20241122,183900,124098650,38800,38800,38800,38800,0
|
|
20241122,183800,124098650,38800,38800,38800,38800,0
|
|
20241122,183700,124098650,38800,38800,38800,38800,0
|
|
20241122,183600,124098650,38800,38800,38800,38800,0
|
|
20241122,183500,124098650,38800,38800,38800,38800,0
|
|
20241122,183400,124098650,38800,38800,38800,38800,0
|
|
20241122,183300,124098650,38800,38800,38800,38800,0
|
|
20241122,183200,124098650,38800,38800,38800,38800,0
|
|
20241122,183100,124098650,38800,38800,38800,38800,0
|
|
20241122,183000,124098650,38800,38800,38800,38800,0
|
|
20241122,182900,124098650,38800,38800,38800,38800,0
|
|
20241122,182800,124098650,38800,38800,38800,38800,0
|
|
20241122,182700,124098650,38800,38800,38800,38800,0
|
|
20241122,182600,124098650,38800,38800,38800,38800,0
|
|
20241122,182500,124098650,38800,38800,38800,38800,0
|
|
20241122,182400,124098650,38800,38800,38800,38800,0
|
|
20241122,182300,124098650,38800,38800,38800,38800,0
|
|
20241122,182200,124098650,38800,38800,38800,38800,0
|
|
20241122,182100,124098650,38800,38800,38800,38800,0
|
|
20241122,182000,124098650,38800,38800,38800,38800,0
|
|
20241122,181900,124098650,38800,38800,38800,38800,0
|
|
20241122,181800,124098650,38800,38800,38800,38800,0
|
|
20241122,181700,124098650,38800,38800,38800,38800,0
|
|
20241122,181600,124098650,38800,38800,38800,38800,0
|
|
20241122,181500,124098650,38800,38800,38800,38800,0
|
|
20241122,181400,124098650,38800,38800,38800,38800,0
|
|
20241122,181300,124098650,38800,38800,38800,38800,5
|
|
20241122,181200,124098650,38800,38800,38800,38800,0
|
|
20241122,181100,124098650,38800,38800,38800,38800,0
|
|
20241122,181000,124098650,38800,38800,38800,38800,0
|
|
20241122,180900,124098650,38800,38800,38800,38800,0
|
|
20241122,180800,124098650,38800,38800,38800,38800,0
|
|
20241122,180700,124098650,38800,38800,38800,38800,0
|
|
20241122,180600,124098650,38800,38800,38800,38800,0
|
|
20241122,180500,124098650,38800,38800,38800,38800,0
|
|
20241122,180400,124098650,38800,38800,38800,38800,0
|
|
20241122,180300,124098650,38800,38800,38800,38800,0
|
|
20241122,180200,124098650,38800,38800,38800,38800,0
|
|
20241122,180100,124098650,38800,38800,38800,38800,0
|
|
20241122,180000,124098650,38800,38800,38800,38800,0
|
|
20241122,175900,124098650,38800,38800,38800,38800,0
|
|
20241122,175800,124098650,38800,38800,38800,38800,0
|
|
20241122,175700,124098650,38800,38800,38800,38800,0
|
|
20241122,175600,124098650,38800,38800,38800,38800,0
|
|
20241122,175500,124098650,38800,38800,38800,38800,0
|
|
20241122,175400,124098650,38800,38800,38800,38800,0
|
|
20241122,175300,124098650,38800,38800,38800,38800,0
|
|
20241122,175200,124098650,38800,38800,38800,38800,0
|
|
20241122,175100,124098650,38800,38800,38800,38800,0
|
|
20241122,175000,124098650,38800,38800,38800,38800,0
|
|
20241122,174900,124098650,38800,38800,38800,38800,0
|
|
20241122,174800,124098650,38800,38800,38800,38800,0
|
|
20241122,174700,124098650,38800,38800,38800,38800,0
|
|
20241122,174600,124098650,38800,38800,38800,38800,0
|
|
20241122,174500,124098650,38800,38800,38800,38800,0
|
|
20241122,174400,124098650,38800,38800,38800,38800,0
|
|
20241122,174300,124098650,38800,38800,38800,38800,5
|
|
20241122,174200,124098650,38800,38800,38800,38800,0
|
|
20241122,174100,124098650,38800,38800,38800,38800,0
|
|
20241122,174000,124098650,38800,38800,38800,38800,0
|
|
20241122,173900,124098650,38800,38800,38800,38800,0
|
|
20241122,173800,124098650,38800,38800,38800,38800,0
|
|
20241122,173700,124098650,38800,38800,38800,38800,0
|
|
20241122,173600,124098650,38800,38800,38800,38800,0
|
|
20241122,173500,124098650,38800,38800,38800,38800,0
|
|
20241122,173400,124098650,38800,38800,38800,38800,0
|
|
20241122,173300,124098650,38800,38800,38800,38800,0
|
|
20241122,173200,124098650,38800,38800,38800,38800,0
|
|
20241122,173100,124098650,38800,38800,38800,38800,0
|
|
20241122,173000,124098650,38800,38800,38800,38800,0
|
|
20241122,172900,124098650,38800,38800,38800,38800,0
|
|
20241122,172800,124098650,38800,38800,38800,38800,0
|
|
20241122,172700,124098650,38800,38800,38800,38800,0
|
|
20241122,172600,124098650,38800,38800,38800,38800,0
|
|
20241122,172500,124098650,38800,38800,38800,38800,0
|
|
20241122,172400,124098650,38800,38800,38800,38800,0
|
|
20241122,172300,124098650,38800,38800,38800,38800,0
|
|
20241122,172200,124098650,38800,38800,38800,38800,0
|
|
20241122,172100,124098650,38800,38800,38800,38800,0
|
|
20241122,172000,124098650,38800,38800,38800,38800,0
|
|
20241122,171900,124098650,38800,38800,38800,38800,0
|
|
20241122,171800,124098650,38800,38800,38800,38800,0
|
|
20241122,171700,124098650,38800,38800,38800,38800,0
|
|
20241122,171600,124098650,38800,38800,38800,38800,0
|
|
20241122,171500,124098650,38800,38800,38800,38800,0
|
|
20241122,171400,124098650,38800,38800,38800,38800,0
|
|
20241122,171300,124098650,38800,38800,38800,38800,5
|
|
20241122,171200,124098650,38800,38800,38800,38800,0
|
|
20241122,171100,124098650,38800,38800,38800,38800,0
|
|
20241122,171000,124098650,38800,38800,38800,38800,0
|
|
20241122,170900,124098650,38800,38800,38800,38800,0
|
|
20241122,170800,124098650,38800,38800,38800,38800,0
|
|
20241122,170700,124098650,38800,38800,38800,38800,0
|
|
20241122,170600,124098650,38800,38800,38800,38800,0
|
|
20241122,170500,124098650,38800,38800,38800,38800,0
|
|
20241122,170400,124098650,38800,38800,38800,38800,0
|
|
20241122,170300,124098650,38800,38800,38800,38800,0
|
|
20241122,170200,124098650,38800,38800,38800,38800,0
|
|
20241122,170100,124098650,38800,38800,38800,38800,0
|
|
20241122,170000,124098650,38800,38800,38800,38800,0
|
|
20241122,165900,124098650,38800,38800,38800,38800,0
|
|
20241122,165800,124098650,38800,38800,38800,38800,0
|
|
20241122,165700,124098650,38800,38800,38800,38800,0
|
|
20241122,165600,124098650,38800,38800,38800,38800,0
|
|
20241122,165500,124098650,38800,38800,38800,38800,0
|
|
20241122,165400,124098650,38800,38800,38800,38800,0
|
|
20241122,165300,124098650,38800,38800,38800,38800,0
|
|
20241122,165200,124098650,38800,38800,38800,38800,0
|
|
20241122,165100,124098650,38800,38800,38800,38800,0
|
|
20241122,165000,124098650,38800,38800,38800,38800,0
|
|
20241122,164900,124098650,38800,38800,38800,38800,0
|
|
20241122,164800,124098650,38800,38800,38800,38800,0
|
|
20241122,164700,124098650,38800,38800,38800,38800,0
|
|
20241122,164600,124098650,38800,38800,38800,38800,0
|
|
20241122,164500,124098650,38800,38800,38800,38800,0
|
|
20241122,164400,124098650,38800,38800,38800,38800,0
|
|
20241122,164300,124098650,38800,38800,38800,38800,5
|
|
20241122,164200,124098650,38800,38800,38800,38800,0
|
|
20241122,164100,124098650,38800,38800,38800,38800,0
|
|
20241122,164000,124098650,38800,38800,38800,38800,0
|
|
20241122,163900,124098650,38800,38800,38800,38800,0
|
|
20241122,163800,124098650,38800,38800,38800,38800,0
|
|
20241122,163700,124098650,38800,38800,38800,38800,0
|
|
20241122,163600,124098650,38800,38800,38800,38800,0
|
|
20241122,163500,124098650,38800,38800,38800,38800,0
|
|
20241122,163400,124098650,38800,38800,38800,38800,0
|
|
20241122,163300,124098650,38800,38800,38800,38800,0
|
|
20241122,163200,124098650,38800,38800,38800,38800,0
|
|
20241122,163100,124098650,38800,38800,38800,38800,0
|
|
20241122,163000,124098650,38800,38800,38800,38800,0
|
|
20241122,162900,124098650,38800,38800,38800,38800,0
|
|
20241122,162800,124098650,38800,38800,38800,38800,0
|
|
20241122,162700,124098650,38800,38800,38800,38800,0
|
|
20241122,162600,124098650,38800,38800,38800,38800,0
|
|
20241122,162500,124098650,38800,38800,38800,38800,0
|
|
20241122,162400,124098650,38800,38800,38800,38800,0
|
|
20241122,162300,124098650,38800,38800,38800,38800,0
|
|
20241122,162200,124098650,38800,38800,38800,38800,0
|
|
20241122,162100,124098650,38800,38800,38800,38800,0
|
|
20241122,162000,124098650,38800,38800,38800,38800,0
|
|
20241122,161900,124098650,38800,38800,38800,38800,0
|
|
20241122,161800,124098650,38800,38800,38800,38800,0
|
|
20241122,161700,124098650,38800,38800,38800,38800,0
|
|
20241122,161600,124098650,38800,38800,38800,38800,0
|
|
20241122,161500,124098650,38800,38800,38800,38800,0
|
|
20241122,161400,124098650,38800,38800,38800,38800,0
|
|
20241122,161300,124098650,38800,38800,38800,38800,5
|
|
20241122,161200,124098650,38800,38800,38800,38800,0
|
|
20241122,161100,124098650,38800,38800,38800,38800,0
|
|
20241122,161000,124098650,38800,38800,38800,38800,0
|
|
20241122,160900,124098650,38800,38800,38800,38800,0
|
|
20241122,160800,124098650,38800,38800,38800,38800,0
|
|
20241122,160700,124098650,38800,38800,38800,38800,0
|
|
20241122,160600,124098650,38800,38800,38800,38800,0
|
|
20241122,160500,124098650,38800,38800,38800,38800,0
|
|
20241122,160400,124098650,38800,38800,38800,38800,0
|
|
20241122,160300,124098650,38800,38800,38800,38800,0
|
|
20241122,160200,124098650,38800,38800,38800,38800,0
|
|
20241122,160100,124098650,38800,38800,38800,38800,0
|
|
20241122,160000,124098650,38800,38800,38800,38800,0
|
|
20241122,155900,124098650,38800,38800,38800,38800,0
|
|
20241122,155800,124098650,38800,38800,38800,38800,0
|
|
20241122,155700,124098650,38800,38800,38800,38800,0
|
|
20241122,155600,124098650,38800,38800,38800,38800,0
|
|
20241122,155500,124098650,38800,38800,38800,38800,0
|
|
20241122,155400,124098650,38800,38800,38800,38800,0
|
|
20241122,155300,124098650,38800,38800,38800,38800,0
|
|
20241122,155200,124098650,38800,38800,38800,38800,0
|
|
20241122,155100,124098650,38800,38800,38800,38800,0
|
|
20241122,155000,124098650,38800,38800,38800,38800,0
|
|
20241122,154900,124098650,38800,38800,38800,38800,0
|
|
20241122,154800,124098650,38800,38800,38800,38800,0
|
|
20241122,154700,124098650,38800,38800,38800,38800,0
|
|
20241122,154600,124098650,38800,38800,38800,38800,0
|
|
20241122,154500,124098650,38800,38800,38800,38800,0
|
|
20241122,154400,124098650,38800,38800,38800,38800,0
|
|
20241122,154300,124098650,38800,38800,38800,38800,5
|
|
20241122,154200,124098650,38800,38800,38800,38800,0
|
|
20241122,154100,124098650,38800,38800,38800,38800,0
|
|
20241122,154000,124098650,38800,38800,38800,38800,0
|
|
20241122,153900,124098650,38800,38800,38800,38800,0
|
|
20241122,153800,124098650,38800,38800,38800,38800,0
|
|
20241122,153700,124098650,38800,38800,38800,38800,0
|
|
20241122,153600,124098650,38800,38800,38800,38800,0
|
|
20241122,153500,124098650,38800,38800,38800,38800,0
|
|
20241122,153400,124098650,38800,38800,38800,38800,0
|
|
20241122,153300,124098650,38800,38800,38800,38800,0
|
|
20241122,153200,124098650,38800,38800,38800,38800,0
|
|
20241122,153100,124098650,38800,38800,38800,38800,0
|
|
20241122,153000,124098650,38800,38800,38800,38800,5
|
|
20241122,152900,123904650,38850,38850,38850,38850,0
|
|
20241122,152800,123904650,38850,38850,38850,38850,0
|
|
20241122,152700,123904650,38850,38850,38850,38850,0
|
|
20241122,152600,123904650,38850,38850,38850,38850,0
|
|
20241122,152500,123904650,38850,38850,38850,38850,0
|
|
20241122,152400,123904650,38850,38850,38850,38850,0
|
|
20241122,152300,123904650,38850,38850,38850,38850,0
|
|
20241122,152200,123904650,38850,38850,38850,38850,0
|
|
20241122,152100,123904650,38850,38850,38850,38850,0
|
|
20241122,152000,123904650,38850,38850,38850,38850,0
|
|
20241122,151900,123904650,38850,38850,38850,38850,0
|
|
20241122,151800,123904650,38850,38850,38850,38850,0
|
|
20241122,151700,123904650,38850,38850,38850,38850,100
|
|
20241122,151600,120019650,38850,38850,38850,38850,0
|
|
20241122,151500,120019650,38850,38850,38850,38850,641
|
|
20241122,151400,95116800,38850,38850,38850,38850,0
|
|
20241122,151300,95116800,38850,38850,38850,38850,0
|
|
20241122,151200,95116800,38850,38850,38850,38850,0
|
|
20241122,151100,95116800,38850,38850,38850,38850,0
|
|
20241122,151000,95116800,38850,38850,38850,38850,1
|
|
20241122,150900,95077950,38950,38950,38950,38950,0
|
|
20241122,150800,95077950,38950,38950,38950,38950,2
|
|
20241122,150700,95000050,38850,38850,38850,38850,0
|
|
20241122,150600,95000050,38850,38850,38850,38850,0
|
|
20241122,150500,95000050,38850,38850,38850,38850,0
|
|
20241122,150400,95000050,38850,38850,38850,38850,0
|
|
20241122,150300,95000050,38850,38850,38850,38850,0
|
|
20241122,150200,95000050,38850,38850,38850,38850,0
|
|
20241122,150100,95000050,38850,38850,38850,38850,0
|
|
20241122,150000,95000050,38850,38850,38850,38850,0
|
|
20241122,145900,95000050,38850,38850,38850,38850,0
|
|
20241122,145800,95000050,38850,38850,38850,38850,0
|
|
20241122,145700,95000050,38850,38850,38850,38850,0
|
|
20241122,145600,95000050,38850,38850,38850,38850,0
|
|
20241122,145500,95000050,38850,38850,38850,38850,0
|
|
20241122,145400,95000050,38850,38850,38850,38850,0
|
|
20241122,145300,95000050,38850,38850,38850,38850,0
|
|
20241122,145200,95000050,38850,38850,38850,38850,0
|
|
20241122,145100,95000050,38850,38850,38850,38850,0
|
|
20241122,145000,95000050,38850,38850,38850,38850,0
|
|
20241122,144900,95000050,38850,38850,38850,38850,0
|
|
20241122,144800,95000050,38850,38850,38850,38850,0
|
|
20241122,144700,95000050,38850,38850,38850,38850,0
|
|
20241122,144600,95000050,38850,38850,38850,38850,0
|
|
20241122,144500,95000050,38850,38850,38850,38850,0
|
|
20241122,144400,95000050,38850,38850,38850,38850,0
|
|
20241122,144300,95000050,38850,38850,38850,38850,0
|
|
20241122,144200,95000050,38850,38850,38850,38850,0
|
|
20241122,144100,95000050,38850,38850,38850,38850,0
|
|
20241122,144000,95000050,38850,38850,38850,38850,0
|
|
20241122,143900,95000050,38850,38850,38850,38850,0
|
|
20241122,143800,95000050,38850,38850,38850,38850,0
|
|
20241122,143700,95000050,38850,38850,38850,38850,0
|
|
20241122,143600,95000050,38850,38850,38850,38850,127
|
|
20241122,143500,90066100,38850,38850,38850,38850,0
|
|
20241122,143400,90066100,38850,38850,38850,38850,0
|
|
20241122,143300,90066100,38850,38850,38850,38850,0
|
|
20241122,143200,90066100,38850,38850,38850,38850,0
|
|
20241122,143100,90066100,38850,38850,38850,38850,0
|
|
20241122,143000,90066100,38850,38850,38850,38850,0
|
|
20241122,142900,90066100,38850,38850,38850,38850,0
|
|
20241122,142800,90066100,38850,38850,38850,38850,0
|
|
20241122,142700,90066100,38850,38850,38850,38850,0
|
|
20241122,142600,90066100,38850,38850,38850,38850,0
|
|
20241122,142500,90066100,38850,38850,38850,38850,0
|
|
20241122,142400,90066100,38850,38850,38850,38850,0
|
|
20241122,142300,90066100,38850,38850,38850,38850,0
|
|
20241122,142200,90066100,38850,38850,38850,38850,0
|
|
20241122,142100,90066100,38850,38850,38850,38850,0
|
|
20241122,142000,90066100,38850,38850,38850,38850,9
|
|
20241122,141900,89716450,38950,38950,38950,38950,0
|
|
20241122,141800,89716450,38950,38950,38950,38950,0
|
|
20241122,141700,89716450,38950,38950,38950,38950,0
|
|
20241122,141600,89716450,38950,38950,38950,38950,0
|
|
20241122,141500,89716450,38950,38950,38950,38950,0
|
|
20241122,141400,89716450,38950,38950,38950,38950,0
|
|
20241122,141300,89716450,38950,38950,38950,38950,0
|
|
20241122,141200,89716450,38950,38950,38950,38950,0
|
|
20241122,141100,89716450,38950,38950,38950,38950,0
|
|
20241122,141000,89716450,38950,38950,38950,38950,0
|
|
20241122,140900,89716450,38950,38950,38950,38950,0
|
|
20241122,140800,89716450,38950,38950,38950,38950,0
|
|
20241122,140700,89716450,38950,38950,38950,38950,0
|
|
20241122,140600,89716450,38950,38950,38950,38950,0
|
|
20241122,140500,89716450,38950,38950,38950,38950,0
|
|
20241122,140400,89716450,38950,38950,38950,38950,0
|
|
20241122,140300,89716450,38950,38950,38950,38950,0
|
|
20241122,140200,89716450,38950,38950,38950,38950,0
|
|
20241122,140100,89716450,38950,38950,38950,38950,4
|
|
20241122,140000,89560650,38900,38900,38900,38900,0
|
|
20241122,135900,89560650,38900,38900,38900,38900,0
|
|
20241122,135800,89560650,38900,38900,38900,38900,0
|
|
20241122,135700,89560650,38900,38900,38900,38900,0
|
|
20241122,135600,89560650,38900,38900,38900,38900,0
|
|
20241122,135500,89560650,38900,38900,38900,38900,0
|
|
20241122,135400,89560650,38900,38900,38900,38900,0
|
|
20241122,135300,89560650,38900,38900,38900,38900,0
|
|
20241122,135200,89560650,38900,38900,38900,38900,0
|
|
20241122,135100,89560650,38900,38900,38900,38900,0
|
|
20241122,135000,89560650,38900,38900,38900,38900,0
|
|
20241122,134900,89560650,38900,38900,38900,38900,0
|
|
20241122,134800,89560650,38900,38900,38900,38900,1
|
|
20241122,134700,89521750,38850,38850,38850,38850,0
|
|
20241122,134600,89521750,38850,38850,38850,38850,0
|
|
20241122,134500,89521750,38850,38850,38850,38850,0
|
|
20241122,134400,89521750,38850,38850,38850,38850,0
|
|
20241122,134300,89521750,38850,38850,38850,38850,0
|
|
20241122,134200,89521750,38850,38850,38850,38850,0
|
|
20241122,134100,89521750,38850,38850,38850,38850,0
|
|
20241122,134000,89521750,38850,38850,38850,38850,0
|
|
20241122,133900,89521750,38850,38850,38850,38850,0
|
|
20241122,133800,89521750,38850,38850,38850,38850,0
|
|
20241122,133700,89521750,38850,38850,38850,38850,0
|
|
20241122,133600,89521750,38850,38850,38850,38850,0
|
|
20241122,133500,89521750,38850,38850,38850,38850,0
|
|
20241122,133400,89521750,38850,38850,38850,38850,0
|
|
20241122,133300,89521750,38850,38850,38850,38850,0
|
|
20241122,133200,89521750,38850,38850,38850,38850,0
|
|
20241122,133100,89521750,38850,38850,38850,38850,0
|
|
20241122,133000,89521750,38850,38850,38850,38850,0
|
|
20241122,132900,89521750,38850,38850,38850,38850,0
|
|
20241122,132800,89521750,38850,38850,38850,38850,0
|
|
20241122,132700,89521750,38850,38850,38850,38850,0
|
|
20241122,132600,89521750,38850,38850,38850,38850,0
|
|
20241122,132500,89521750,38850,38900,38900,38850,36
|
|
20241122,132400,88122850,38900,38900,38900,38900,0
|
|
20241122,132300,88122850,38900,38900,38900,38900,0
|
|
20241122,132200,88122850,38900,38900,38900,38900,0
|
|
20241122,132100,88122850,38900,38900,38900,38900,0
|
|
20241122,132000,88122850,38900,38900,38900,38900,0
|
|
20241122,131900,88122850,38900,38900,38900,38900,0
|
|
20241122,131800,88122850,38900,38900,38900,38900,0
|
|
20241122,131700,88122850,38900,38900,38900,38900,0
|
|
20241122,131600,88122850,38900,38900,38900,38900,0
|
|
20241122,131500,88122850,38900,38900,38900,38900,0
|
|
20241122,131400,88122850,38900,38900,38900,38900,0
|
|
20241122,131300,88122850,38900,38900,38900,38900,0
|
|
20241122,131200,88122850,38900,38900,38900,38900,0
|
|
20241122,131100,88122850,38900,38900,38900,38900,0
|
|
20241122,131000,88122850,38900,38900,38900,38900,0
|
|
20241122,130900,88122850,38900,38900,38900,38900,4
|
|
20241122,130800,87967250,38900,38900,38900,38900,0
|
|
20241122,130700,87967250,38900,38900,38900,38900,0
|
|
20241122,130600,87967250,38900,38900,38900,38900,0
|
|
20241122,130500,87967250,38900,38900,38900,38900,0
|
|
20241122,130400,87967250,38900,38900,38900,38900,0
|
|
20241122,130300,87967250,38900,38900,38900,38900,0
|
|
20241122,130200,87967250,38900,38900,38900,38900,0
|
|
20241122,130100,87967250,38900,38900,38900,38900,0
|
|
20241122,130000,87967250,38900,38900,38900,38900,0
|
|
20241122,125900,87967250,38900,38900,38900,38900,0
|
|
20241122,125800,87967250,38900,38900,38900,38900,0
|
|
20241122,125700,87967250,38900,38900,38900,38900,0
|
|
20241122,125600,87967250,38900,38900,38900,38900,0
|
|
20241122,125500,87967250,38900,38900,38900,38900,0
|
|
20241122,125400,87967250,38900,38900,38900,38900,0
|
|
20241122,125300,87967250,38900,38900,38900,38900,0
|
|
20241122,125200,87967250,38900,38900,38900,38900,0
|
|
20241122,125100,87967250,38900,38900,38900,38900,40
|
|
20241122,125000,86411250,38850,38850,38850,38850,0
|
|
20241122,124900,86411250,38850,38850,38850,38850,0
|
|
20241122,124800,86411250,38850,38850,38850,38850,0
|
|
20241122,124700,86411250,38850,38850,38850,38850,0
|
|
20241122,124600,86411250,38850,38850,38850,38850,0
|
|
20241122,124500,86411250,38850,38850,38850,38850,0
|
|
20241122,124400,86411250,38850,38850,38850,38850,0
|
|
20241122,124300,86411250,38850,38850,38850,38850,0
|
|
20241122,124200,86411250,38850,38850,38850,38850,52
|
|
20241122,124100,84391050,38850,38850,38850,38850,0
|
|
20241122,124000,84391050,38850,38850,38850,38850,0
|
|
20241122,123900,84391050,38850,38850,38850,38850,0
|
|
20241122,123800,84391050,38850,38850,38850,38850,0
|
|
20241122,123700,84391050,38850,38850,38850,38850,14
|
|
20241122,123600,83847150,38850,38850,38850,38850,0
|
|
20241122,123500,83847150,38850,38850,38850,38850,0
|
|
20241122,123400,83847150,38850,38850,38850,38850,1
|
|
20241122,123300,83808300,38850,38850,38850,38850,0
|
|
20241122,123200,83808300,38850,38850,38850,38850,14
|
|
20241122,123100,83264400,38900,38900,38900,38900,0
|
|
20241122,123000,83264400,38900,38900,38900,38900,0
|
|
20241122,122900,83264400,38900,38900,38900,38900,0
|
|
20241122,122800,83264400,38900,38900,38900,38900,0
|
|
20241122,122700,83264400,38900,38900,38900,38900,0
|
|
20241122,122600,83264400,38900,38900,38900,38900,1
|
|
20241122,122500,83225500,38900,38900,38900,38900,0
|
|
20241122,122400,83225500,38900,38900,38900,38900,0
|
|
20241122,122300,83225500,38900,38900,38900,38900,0
|
|
20241122,122200,83225500,38900,38900,38900,38900,0
|
|
20241122,122100,83225500,38900,38900,38900,38900,0
|
|
20241122,122000,83225500,38900,38900,38900,38900,0
|
|
20241122,121900,83225500,38900,38900,38900,38900,0
|
|
20241122,121800,83225500,38900,38900,38900,38900,0
|
|
20241122,121700,83225500,38900,38900,38900,38900,0
|
|
20241122,121600,83225500,38900,38900,38900,38900,0
|
|
20241122,121500,83225500,38900,38900,38900,38900,0
|
|
20241122,121400,83225500,38900,38900,38900,38900,0
|
|
20241122,121300,83225500,38900,38900,38900,38900,0
|
|
20241122,121200,83225500,38900,38900,38900,38900,0
|
|
20241122,121100,83225500,38900,38900,38900,38900,0
|
|
20241122,121000,83225500,38900,38900,38900,38900,0
|
|
20241122,120900,83225500,38900,38900,38900,38900,0
|
|
20241122,120800,83225500,38900,38900,38900,38900,0
|
|
20241122,120700,83225500,38900,38900,38900,38900,0
|
|
20241122,120600,83225500,38900,38850,38900,38850,128
|
|
20241122,120500,78252150,38800,38800,38800,38800,7
|
|
20241122,120400,77980550,38800,38800,38800,38800,0
|
|
20241122,120300,77980550,38800,38800,38800,38800,0
|
|
20241122,120200,77980550,38800,38800,38800,38800,14
|
|
20241122,120100,77437350,38800,38800,38800,38800,0
|
|
20241122,120000,77437350,38800,38800,38800,38800,0
|
|
20241122,115900,77437350,38800,38800,38800,38800,0
|
|
20241122,115800,77437350,38800,38800,38800,38800,0
|
|
20241122,115700,77437350,38800,38800,38800,38800,0
|
|
20241122,115600,77437350,38800,38800,38800,38800,0
|
|
20241122,115500,77437350,38800,38800,38800,38800,0
|
|
20241122,115400,77437350,38800,38800,38800,38800,0
|
|
20241122,115300,77437350,38800,38800,38800,38800,0
|
|
20241122,115200,77437350,38800,38800,38800,38800,1
|
|
20241122,115100,77398550,38800,38800,38800,38800,0
|
|
20241122,115000,77398550,38800,38800,38800,38800,0
|
|
20241122,114900,77398550,38800,38800,38800,38800,0
|
|
20241122,114800,77398550,38800,38800,38800,38800,0
|
|
20241122,114700,77398550,38800,38800,38800,38800,0
|
|
20241122,114600,77398550,38800,38800,38800,38800,0
|
|
20241122,114500,77398550,38800,38800,38800,38800,0
|
|
20241122,114400,77398550,38800,38800,38800,38800,0
|
|
20241122,114300,77398550,38800,38800,38800,38800,0
|
|
20241122,114200,77398550,38800,38800,38800,38800,0
|
|
20241122,114100,77398550,38800,38800,38800,38800,0
|
|
20241122,114000,77398550,38800,38800,38800,38800,0
|
|
20241122,113900,77398550,38800,38800,38800,38800,0
|
|
20241122,113800,77398550,38800,38800,38800,38800,0
|
|
20241122,113700,77398550,38800,38800,38800,38800,0
|
|
20241122,113600,77398550,38800,38800,38800,38800,0
|
|
20241122,113500,77398550,38800,38800,38800,38800,0
|
|
20241122,113400,77398550,38800,38800,38800,38800,0
|
|
20241122,113300,77398550,38800,38800,38800,38800,0
|
|
20241122,113200,77398550,38800,38800,38800,38800,0
|
|
20241122,113100,77398550,38800,38800,38800,38800,0
|
|
20241122,113000,77398550,38800,38800,38800,38800,0
|
|
20241122,112900,77398550,38800,38800,38800,38800,0
|
|
20241122,112800,77398550,38800,38800,38800,38800,0
|
|
20241122,112700,77398550,38800,38800,38800,38800,0
|
|
20241122,112600,77398550,38800,38800,38800,38800,0
|
|
20241122,112500,77398550,38800,38800,38800,38800,0
|
|
20241122,112400,77398550,38800,38800,38800,38800,0
|
|
20241122,112300,77398550,38800,38800,38800,38800,0
|
|
20241122,112200,77398550,38800,38800,38800,38800,14
|
|
20241122,112100,76855350,38800,38800,38800,38800,0
|
|
20241122,112000,76855350,38800,38800,38800,38800,0
|
|
20241122,111900,76855350,38800,38800,38800,38800,0
|
|
20241122,111800,76855350,38800,38800,38800,38800,0
|
|
20241122,111700,76855350,38800,38800,38800,38800,0
|
|
20241122,111600,76855350,38800,38800,38800,38800,0
|
|
20241122,111500,76855350,38800,38800,38800,38800,0
|
|
20241122,111400,76855350,38800,38800,38800,38800,0
|
|
20241122,111300,76855350,38800,38800,38800,38800,18
|
|
20241122,111200,76156950,38800,38800,38800,38800,0
|
|
20241122,111100,76156950,38800,38800,38800,38800,0
|
|
20241122,111000,76156950,38800,38800,38800,38800,45
|
|
20241122,110900,74410950,38850,38850,38850,38850,0
|
|
20241122,110800,74410950,38850,38850,38850,38850,0
|
|
20241122,110700,74410950,38850,38850,38850,38850,0
|
|
20241122,110600,74410950,38850,38850,38850,38850,0
|
|
20241122,110500,74410950,38850,38850,38850,38850,0
|
|
20241122,110400,74410950,38850,38850,38850,38850,0
|
|
20241122,110300,74410950,38850,38850,38850,38850,0
|
|
20241122,110200,74410950,38850,38850,38850,38850,0
|
|
20241122,110100,74410950,38850,38850,38850,38850,0
|
|
20241122,110000,74410950,38850,38850,38850,38850,0
|
|
20241122,105900,74410950,38850,38850,38850,38850,0
|
|
20241122,105800,74410950,38850,38850,38850,38850,0
|
|
20241122,105700,74410950,38850,38550,38850,38500,741
|
|
20241122,105600,45868700,38700,38700,38700,38700,0
|
|
20241122,105500,45868700,38700,38700,38700,38700,0
|
|
20241122,105400,45868700,38700,38500,38700,38500,94
|
|
20241122,105300,42246900,38350,38350,38350,38350,0
|
|
20241122,105200,42246900,38350,38350,38350,38350,0
|
|
20241122,105100,42246900,38350,38350,38350,38350,0
|
|
20241122,105000,42246900,38350,38350,38350,38350,0
|
|
20241122,104900,42246900,38350,38600,38600,38300,1084
|
|
20241122,104800,425350,38850,38850,38850,38850,0
|
|
20241122,104700,425350,38850,38850,38850,38850,0
|
|
20241122,104600,425350,38850,38850,38850,38850,0
|
|
20241122,104500,425350,38850,38850,38850,38850,0
|
|
20241122,104400,425350,38850,38850,38850,38850,0
|
|
20241122,104300,425350,38850,38850,38850,38850,0
|
|
20241122,104200,425350,38850,38850,38850,38850,0
|
|
20241122,104100,425350,38850,38850,38850,38850,0
|
|
20241122,104000,425350,38850,38850,38850,38850,0
|
|
20241122,103900,425350,38850,38850,38850,38850,0
|
|
20241122,103800,425350,38850,38850,38850,38850,0
|
|
20241122,103700,425350,38850,38850,38850,38850,0
|
|
20241122,103600,425350,38850,38850,38850,38850,0
|
|
20241122,103500,425350,38850,38850,38850,38850,0
|
|
20241122,103400,425350,38850,38850,38850,38850,0
|
|
20241122,103300,425350,38850,38850,38850,38850,0
|
|
20241122,103200,425350,38850,38850,38850,38850,0
|
|
20241122,103100,425350,38850,38850,38850,38850,0
|
|
20241122,103000,425350,38850,38850,38850,38850,0
|
|
20241122,102900,425350,38850,38850,38850,38850,0
|
|
20241122,102800,425350,38850,38850,38850,38850,0
|
|
20241122,102700,425350,38850,38850,38850,38850,0
|
|
20241122,102600,425350,38850,38850,38850,38850,0
|
|
20241122,102500,425350,38850,38850,38850,38850,0
|
|
20241122,102400,425350,38850,38850,38850,38850,0
|
|
20241122,102300,425350,38850,38850,38850,38850,0
|
|
20241122,102200,425350,38850,38850,38850,38850,0
|
|
20241122,102100,425350,38850,38850,38850,38850,0
|
|
20241122,102000,425350,38850,38850,38850,38850,0
|
|
20241122,101900,425350,38850,38850,38850,38850,0
|
|
20241122,101800,425350,38850,38850,38850,38850,0
|
|
20241122,101700,425350,38850,38850,38850,38850,0
|
|
20241122,101600,425350,38850,38850,38850,38850,0
|
|
20241122,101500,425350,38850,38850,38850,38850,0
|
|
20241122,101400,425350,38850,38850,38850,38850,0
|
|
20241122,101300,425350,38850,38850,38850,38850,0
|
|
20241122,101200,425350,38850,38850,38850,38850,0
|
|
20241122,101100,425350,38850,38850,38850,38850,0
|
|
20241122,101000,425350,38850,38850,38850,38850,0
|
|
20241122,100900,425350,38850,38850,38850,38850,0
|
|
20241122,100800,425350,38850,38850,38850,38850,0
|
|
20241122,100700,425350,38850,38850,38850,38850,0
|
|
20241122,100600,425350,38850,38850,38850,38850,0
|
|
20241122,100500,425350,38850,38850,38850,38850,0
|
|
20241122,100400,425350,38850,38850,38850,38850,0
|
|
20241122,100300,425350,38850,38850,38850,38850,0
|
|
20241122,100200,425350,38850,38850,38850,38850,0
|
|
20241122,100100,425350,38850,38850,38850,38850,0
|
|
20241122,100000,425350,38850,38850,38850,38850,1
|
|
20241122,095900,386500,38650,38650,38650,38650,0
|
|
20241122,095800,386500,38650,38650,38650,38650,0
|
|
20241122,095700,386500,38650,38650,38650,38650,0
|
|
20241122,095600,386500,38650,38650,38650,38650,0
|
|
20241122,095500,386500,38650,38650,38650,38650,0
|
|
20241122,095400,386500,38650,38650,38650,38650,0
|
|
20241122,095300,386500,38650,38650,38650,38650,0
|
|
20241122,095200,386500,38650,38650,38650,38650,1
|
|
20241122,095100,347850,38650,38650,38650,38650,0
|
|
20241122,095000,347850,38650,38650,38650,38650,0
|
|
20241122,094900,347850,38650,38650,38650,38650,0
|
|
20241122,094800,347850,38650,38650,38650,38650,0
|
|
20241122,094700,347850,38650,38650,38650,38650,0
|
|
20241122,094600,347850,38650,38650,38650,38650,9
|
|
20241122,094500,0,38600,38600,38600,38600,0
|
|
20241122,094400,0,38600,38600,38600,38600,0
|
|
20241122,094300,0,38600,38600,38600,38600,0
|
|
20241122,094200,0,38600,38600,38600,38600,0
|
|
20241122,094100,0,38600,38600,38600,38600,0
|
|
20241122,094000,0,38600,38600,38600,38600,0
|
|
20241122,093900,0,38600,38600,38600,38600,0
|
|
20241122,093800,0,38600,38600,38600,38600,0
|
|
20241122,093700,0,38600,38600,38600,38600,0
|
|
20241122,093600,0,38600,38600,38600,38600,0
|
|
20241122,093500,0,38600,38600,38600,38600,0
|
|
20241122,093400,0,38600,38600,38600,38600,0
|
|
20241122,093300,0,38600,38600,38600,38600,0
|
|
20241122,093200,0,38600,38600,38600,38600,0
|
|
20241122,093100,0,38600,38600,38600,38600,0
|
|
20241122,093000,0,38600,38600,38600,38600,0
|
|
20241122,092900,0,38600,38600,38600,38600,0
|
|
20241122,092800,0,38600,38600,38600,38600,0
|
|
20241122,092700,0,38600,38600,38600,38600,0
|
|
20241122,092600,0,38600,38600,38600,38600,0
|
|
20241122,092500,0,38600,38600,38600,38600,0
|
|
20241122,092400,0,38600,38600,38600,38600,0
|
|
20241122,092300,0,38600,38600,38600,38600,0
|
|
20241122,092200,0,38600,38600,38600,38600,0
|
|
20241122,092100,0,38600,38600,38600,38600,0
|
|
20241122,092000,0,38600,38600,38600,38600,0
|
|
20241122,091900,0,38600,38600,38600,38600,0
|
|
20241122,091800,0,38600,38600,38600,38600,0
|
|
20241122,091700,0,38600,38600,38600,38600,0
|
|
20241122,091600,0,38600,38600,38600,38600,0
|
|
20241122,091500,0,38600,38600,38600,38600,0
|
|
20241122,091400,0,38600,38600,38600,38600,0
|
|
20241122,091300,0,38600,38600,38600,38600,0
|
|
20241122,091200,0,38600,38600,38600,38600,0
|
|
20241122,091100,0,38600,38600,38600,38600,0
|
|
20241122,091000,0,38600,38600,38600,38600,0
|
|
20241122,090900,0,38600,38600,38600,38600,0
|
|
20241122,090800,0,38600,38600,38600,38600,0
|
|
20241122,090700,0,38600,38600,38600,38600,0
|
|
20241122,090600,0,38600,38600,38600,38600,0
|
|
20241122,090500,0,38600,38600,38600,38600,0
|
|
20241122,090400,0,38600,38600,38600,38600,0
|
|
20241122,090300,0,38600,38600,38600,38600,0
|
|
20241122,090200,0,38600,38600,38600,38600,0
|
|
20241122,090100,0,38600,38600,38600,38600,0
|
|
20241122,090000,0,38600,38600,38600,38600,0
|