587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184400,45183850,39000,39000,39000,39000,21
|
|
20241125,184300,45183850,39000,39000,39000,39000,0
|
|
20241125,184200,45183850,39000,39000,39000,39000,0
|
|
20241125,184100,45183850,39000,39000,39000,39000,0
|
|
20241125,184000,45183850,39000,39000,39000,39000,0
|
|
20241125,183900,45183850,39000,39000,39000,39000,0
|
|
20241125,183800,45183850,39000,39000,39000,39000,0
|
|
20241125,183700,45183850,39000,39000,39000,39000,0
|
|
20241125,183600,45183850,39000,39000,39000,39000,0
|
|
20241125,183500,45183850,39000,39000,39000,39000,0
|
|
20241125,183400,45183850,39000,39000,39000,39000,0
|
|
20241125,183300,45183850,39000,39000,39000,39000,0
|
|
20241125,183200,45183850,39000,39000,39000,39000,0
|
|
20241125,183100,45183850,39000,39000,39000,39000,0
|
|
20241125,183000,45183850,39000,39000,39000,39000,0
|
|
20241125,182900,45183850,39000,39000,39000,39000,0
|
|
20241125,182800,45183850,39000,39000,39000,39000,0
|
|
20241125,182700,45183850,39000,39000,39000,39000,0
|
|
20241125,182600,45183850,39000,39000,39000,39000,0
|
|
20241125,182500,45183850,39000,39000,39000,39000,0
|
|
20241125,182400,45183850,39000,39000,39000,39000,0
|
|
20241125,182300,45183850,39000,39000,39000,39000,0
|
|
20241125,182200,45183850,39000,39000,39000,39000,0
|
|
20241125,182100,45183850,39000,39000,39000,39000,0
|
|
20241125,182000,45183850,39000,39000,39000,39000,0
|
|
20241125,181900,45183850,39000,39000,39000,39000,0
|
|
20241125,181800,45183850,39000,39000,39000,39000,0
|
|
20241125,181700,45183850,39000,39000,39000,39000,0
|
|
20241125,181600,45183850,39000,39000,39000,39000,0
|
|
20241125,181500,45183850,39000,39000,39000,39000,0
|
|
20241125,181400,45183850,39000,39000,39000,39000,21
|
|
20241125,181300,45183850,39000,39000,39000,39000,0
|
|
20241125,181200,45183850,39000,39000,39000,39000,0
|
|
20241125,181100,45183850,39000,39000,39000,39000,0
|
|
20241125,181000,45183850,39000,39000,39000,39000,0
|
|
20241125,180900,45183850,39000,39000,39000,39000,0
|
|
20241125,180800,45183850,39000,39000,39000,39000,0
|
|
20241125,180700,45183850,39000,39000,39000,39000,0
|
|
20241125,180600,45183850,39000,39000,39000,39000,0
|
|
20241125,180500,45183850,39000,39000,39000,39000,0
|
|
20241125,180400,45183850,39000,39000,39000,39000,0
|
|
20241125,180300,45183850,39000,39000,39000,39000,0
|
|
20241125,180200,45183850,39000,39000,39000,39000,0
|
|
20241125,180100,45183850,39000,39000,39000,39000,0
|
|
20241125,180000,45183850,39000,39000,39000,39000,0
|
|
20241125,175900,45183850,39000,39000,39000,39000,0
|
|
20241125,175800,45183850,39000,39000,39000,39000,0
|
|
20241125,175700,45183850,39000,39000,39000,39000,0
|
|
20241125,175600,45183850,39000,39000,39000,39000,0
|
|
20241125,175500,45183850,39000,39000,39000,39000,0
|
|
20241125,175400,45183850,39000,39000,39000,39000,0
|
|
20241125,175300,45183850,39000,39000,39000,39000,0
|
|
20241125,175200,45183850,39000,39000,39000,39000,0
|
|
20241125,175100,45183850,39000,39000,39000,39000,0
|
|
20241125,175000,45183850,39000,39000,39000,39000,0
|
|
20241125,174900,45183850,39000,39000,39000,39000,0
|
|
20241125,174800,45183850,39000,39000,39000,39000,0
|
|
20241125,174700,45183850,39000,39000,39000,39000,0
|
|
20241125,174600,45183850,39000,39000,39000,39000,0
|
|
20241125,174500,45183850,39000,39000,39000,39000,0
|
|
20241125,174400,45183850,39000,39000,39000,39000,21
|
|
20241125,174300,45183850,39000,39000,39000,39000,0
|
|
20241125,174200,45183850,39000,39000,39000,39000,0
|
|
20241125,174100,45183850,39000,39000,39000,39000,0
|
|
20241125,174000,45183850,39000,39000,39000,39000,0
|
|
20241125,173900,45183850,39000,39000,39000,39000,0
|
|
20241125,173800,45183850,39000,39000,39000,39000,0
|
|
20241125,173700,45183850,39000,39000,39000,39000,0
|
|
20241125,173600,45183850,39000,39000,39000,39000,0
|
|
20241125,173500,45183850,39000,39000,39000,39000,0
|
|
20241125,173400,45183850,39000,39000,39000,39000,0
|
|
20241125,173300,45183850,39000,39000,39000,39000,0
|
|
20241125,173200,45183850,39000,39000,39000,39000,0
|
|
20241125,173100,45183850,39000,39000,39000,39000,0
|
|
20241125,173000,45183850,39000,39000,39000,39000,0
|
|
20241125,172900,45183850,39000,39000,39000,39000,0
|
|
20241125,172800,45183850,39000,39000,39000,39000,0
|
|
20241125,172700,45183850,39000,39000,39000,39000,0
|
|
20241125,172600,45183850,39000,39000,39000,39000,0
|
|
20241125,172500,45183850,39000,39000,39000,39000,0
|
|
20241125,172400,45183850,39000,39000,39000,39000,0
|
|
20241125,172300,45183850,39000,39000,39000,39000,0
|
|
20241125,172200,45183850,39000,39000,39000,39000,0
|
|
20241125,172100,45183850,39000,39000,39000,39000,0
|
|
20241125,172000,45183850,39000,39000,39000,39000,0
|
|
20241125,171900,45183850,39000,39000,39000,39000,0
|
|
20241125,171800,45183850,39000,39000,39000,39000,0
|
|
20241125,171700,45183850,39000,39000,39000,39000,0
|
|
20241125,171600,45183850,39000,39000,39000,39000,0
|
|
20241125,171500,45183850,39000,39000,39000,39000,0
|
|
20241125,171400,45183850,39000,39000,39000,39000,21
|
|
20241125,171300,45183850,39000,39000,39000,39000,0
|
|
20241125,171200,45183850,39000,39000,39000,39000,0
|
|
20241125,171100,45183850,39000,39000,39000,39000,0
|
|
20241125,171000,45183850,39000,39000,39000,39000,0
|
|
20241125,170900,45183850,39000,39000,39000,39000,0
|
|
20241125,170800,45183850,39000,39000,39000,39000,0
|
|
20241125,170700,45183850,39000,39000,39000,39000,0
|
|
20241125,170600,45183850,39000,39000,39000,39000,0
|
|
20241125,170500,45183850,39000,39000,39000,39000,0
|
|
20241125,170400,45183850,39000,39000,39000,39000,0
|
|
20241125,170300,45183850,39000,39000,39000,39000,0
|
|
20241125,170200,45183850,39000,39000,39000,39000,0
|
|
20241125,170100,45183850,39000,39000,39000,39000,0
|
|
20241125,170000,45183850,39000,39000,39000,39000,0
|
|
20241125,165900,45183850,39000,39000,39000,39000,0
|
|
20241125,165800,45183850,39000,39000,39000,39000,0
|
|
20241125,165700,45183850,39000,39000,39000,39000,0
|
|
20241125,165600,45183850,39000,39000,39000,39000,0
|
|
20241125,165500,45183850,39000,39000,39000,39000,0
|
|
20241125,165400,45183850,39000,39000,39000,39000,0
|
|
20241125,165300,45183850,39000,39000,39000,39000,0
|
|
20241125,165200,45183850,39000,39000,39000,39000,0
|
|
20241125,165100,45183850,39000,39000,39000,39000,0
|
|
20241125,165000,45183850,39000,39000,39000,39000,0
|
|
20241125,164900,45183850,39000,39000,39000,39000,0
|
|
20241125,164800,45183850,39000,39000,39000,39000,0
|
|
20241125,164700,45183850,39000,39000,39000,39000,0
|
|
20241125,164600,45183850,39000,39000,39000,39000,0
|
|
20241125,164500,45183850,39000,39000,39000,39000,0
|
|
20241125,164400,45183850,39000,39000,39000,39000,21
|
|
20241125,164300,45183850,39000,39000,39000,39000,0
|
|
20241125,164200,45183850,39000,39000,39000,39000,0
|
|
20241125,164100,45183850,39000,39000,39000,39000,0
|
|
20241125,164000,45183850,39000,39000,39000,39000,0
|
|
20241125,163900,45183850,39000,39000,39000,39000,0
|
|
20241125,163800,45183850,39000,39000,39000,39000,0
|
|
20241125,163700,45183850,39000,39000,39000,39000,0
|
|
20241125,163600,45183850,39000,39000,39000,39000,0
|
|
20241125,163500,45183850,39000,39000,39000,39000,0
|
|
20241125,163400,45183850,39000,39000,39000,39000,0
|
|
20241125,163300,45183850,39000,39000,39000,39000,0
|
|
20241125,163200,45183850,39000,39000,39000,39000,0
|
|
20241125,163100,45183850,39000,39000,39000,39000,0
|
|
20241125,163000,45183850,39000,39000,39000,39000,0
|
|
20241125,162900,45183850,39000,39000,39000,39000,0
|
|
20241125,162800,45183850,39000,39000,39000,39000,0
|
|
20241125,162700,45183850,39000,39000,39000,39000,0
|
|
20241125,162600,45183850,39000,39000,39000,39000,0
|
|
20241125,162500,45183850,39000,39000,39000,39000,0
|
|
20241125,162400,45183850,39000,39000,39000,39000,0
|
|
20241125,162300,45183850,39000,39000,39000,39000,0
|
|
20241125,162200,45183850,39000,39000,39000,39000,0
|
|
20241125,162100,45183850,39000,39000,39000,39000,0
|
|
20241125,162000,45183850,39000,39000,39000,39000,0
|
|
20241125,161900,45183850,39000,39000,39000,39000,0
|
|
20241125,161800,45183850,39000,39000,39000,39000,0
|
|
20241125,161700,45183850,39000,39000,39000,39000,0
|
|
20241125,161600,45183850,39000,39000,39000,39000,0
|
|
20241125,161500,45183850,39000,39000,39000,39000,0
|
|
20241125,161400,45183850,39000,39000,39000,39000,21
|
|
20241125,161300,45183850,39000,39000,39000,39000,0
|
|
20241125,161200,45183850,39000,39000,39000,39000,0
|
|
20241125,161100,45183850,39000,39000,39000,39000,0
|
|
20241125,161000,45183850,39000,39000,39000,39000,0
|
|
20241125,160900,45183850,39000,39000,39000,39000,0
|
|
20241125,160800,45183850,39000,39000,39000,39000,0
|
|
20241125,160700,45183850,39000,39000,39000,39000,0
|
|
20241125,160600,45183850,39000,39000,39000,39000,0
|
|
20241125,160500,45183850,39000,39000,39000,39000,0
|
|
20241125,160400,45183850,39000,39000,39000,39000,0
|
|
20241125,160300,45183850,39000,39000,39000,39000,0
|
|
20241125,160200,45183850,39000,39000,39000,39000,0
|
|
20241125,160100,45183850,39000,39000,39000,39000,0
|
|
20241125,160000,45183850,39000,39000,39000,39000,0
|
|
20241125,155900,45183850,39000,39000,39000,39000,0
|
|
20241125,155800,45183850,39000,39000,39000,39000,0
|
|
20241125,155700,45183850,39000,39000,39000,39000,0
|
|
20241125,155600,45183850,39000,39000,39000,39000,0
|
|
20241125,155500,45183850,39000,39000,39000,39000,0
|
|
20241125,155400,45183850,39000,39000,39000,39000,0
|
|
20241125,155300,45183850,39000,39000,39000,39000,0
|
|
20241125,155200,45183850,39000,39000,39000,39000,0
|
|
20241125,155100,45183850,39000,39000,39000,39000,0
|
|
20241125,155000,45183850,39000,39000,39000,39000,0
|
|
20241125,154900,45183850,39000,39000,39000,39000,0
|
|
20241125,154800,45183850,39000,39000,39000,39000,0
|
|
20241125,154700,45183850,39000,39000,39000,39000,0
|
|
20241125,154600,45183850,39000,39000,39000,39000,0
|
|
20241125,154500,45183850,39000,39000,39000,39000,0
|
|
20241125,154400,45183850,39000,39000,39000,39000,21
|
|
20241125,154300,45183850,39000,39000,39000,39000,0
|
|
20241125,154200,45183850,39000,39000,39000,39000,0
|
|
20241125,154100,45183850,39000,39000,39000,39000,0
|
|
20241125,154000,45183850,39000,39000,39000,39000,0
|
|
20241125,153900,45183850,39000,39000,39000,39000,0
|
|
20241125,153800,45183850,39000,39000,39000,39000,0
|
|
20241125,153700,45183850,39000,39000,39000,39000,0
|
|
20241125,153600,45183850,39000,39000,39000,39000,0
|
|
20241125,153500,45183850,39000,39000,39000,39000,0
|
|
20241125,153400,45183850,39000,39000,39000,39000,0
|
|
20241125,153300,45183850,39000,39000,39000,39000,0
|
|
20241125,153200,45183850,39000,39000,39000,39000,0
|
|
20241125,153100,45183850,39000,39000,39000,39000,0
|
|
20241125,153000,45183850,39000,39000,39000,39000,21
|
|
20241125,152900,44364850,39000,39000,39000,39000,0
|
|
20241125,152800,44364850,39000,39000,39000,39000,0
|
|
20241125,152700,44364850,39000,39000,39000,39000,0
|
|
20241125,152600,44364850,39000,39000,39000,39000,0
|
|
20241125,152500,44364850,39000,39000,39000,39000,0
|
|
20241125,152400,44364850,39000,39000,39000,39000,0
|
|
20241125,152300,44364850,39000,39000,39000,39000,0
|
|
20241125,152200,44364850,39000,39000,39000,39000,0
|
|
20241125,152100,44364850,39000,39000,39000,39000,0
|
|
20241125,152000,44364850,39000,39000,39000,39000,0
|
|
20241125,151900,44364850,39000,39000,39000,39000,0
|
|
20241125,151800,44364850,39000,39000,39000,39000,13
|
|
20241125,151700,43857850,39100,39000,39100,39000,14
|
|
20241125,151600,43311550,39000,38900,39000,38900,42
|
|
20241125,151500,41675550,38900,38900,38900,38900,0
|
|
20241125,151400,41675550,38900,38900,38900,38900,0
|
|
20241125,151300,41675550,38900,38900,38900,38900,0
|
|
20241125,151200,41675550,38900,38900,38900,38900,0
|
|
20241125,151100,41675550,38900,38900,38900,38900,0
|
|
20241125,151000,41675550,38900,38900,38900,38900,1
|
|
20241125,150900,41636650,38900,38900,38900,38900,0
|
|
20241125,150800,41636650,38900,38900,38900,38900,0
|
|
20241125,150700,41636650,38900,38900,38900,38900,0
|
|
20241125,150600,41636650,38900,38900,38900,38900,0
|
|
20241125,150500,41636650,38900,38900,38900,38900,0
|
|
20241125,150400,41636650,38900,38900,38900,38900,5
|
|
20241125,150300,41442150,38900,38900,38900,38900,24
|
|
20241125,150200,40508550,38900,38900,38900,38900,10
|
|
20241125,150100,40119550,38850,38850,38850,38850,0
|
|
20241125,150000,40119550,38850,38850,38850,38850,0
|
|
20241125,145900,40119550,38850,38850,38850,38850,0
|
|
20241125,145800,40119550,38850,38850,38850,38850,0
|
|
20241125,145700,40119550,38850,38850,38850,38850,0
|
|
20241125,145600,40119550,38850,38850,38850,38850,3
|
|
20241125,145500,40003000,38850,38900,38900,38850,68
|
|
20241125,145400,37359300,39150,39200,39200,39150,3
|
|
20241125,145300,37241750,39250,39250,39250,39250,8
|
|
20241125,145200,36927750,39450,39450,39450,39450,3
|
|
20241125,145100,36809400,39450,39450,39450,39450,3
|
|
20241125,145000,36691050,39450,39450,39450,39450,0
|
|
20241125,144900,36691050,39450,39450,39450,39450,7
|
|
20241125,144800,36414900,39450,39450,39450,39450,0
|
|
20241125,144700,36414900,39450,39450,39450,39450,6
|
|
20241125,144600,36178200,39450,39450,39450,39450,0
|
|
20241125,144500,36178200,39450,39450,39450,39450,7
|
|
20241125,144400,35902050,39450,39450,39450,39450,0
|
|
20241125,144300,35902050,39450,39450,39450,39450,10
|
|
20241125,144200,35507550,39450,39450,39450,39450,0
|
|
20241125,144100,35507550,39450,39450,39450,39450,4
|
|
20241125,144000,35349750,39450,39450,39450,39450,0
|
|
20241125,143900,35349750,39450,39450,39450,39450,7
|
|
20241125,143800,35073600,39450,39450,39450,39450,0
|
|
20241125,143700,35073600,39450,39450,39450,39450,6
|
|
20241125,143600,34836900,39450,39450,39450,39450,0
|
|
20241125,143500,34836900,39450,39450,39450,39450,7
|
|
20241125,143400,34560750,39450,39450,39450,39450,0
|
|
20241125,143300,34560750,39450,39450,39450,39450,0
|
|
20241125,143200,34560750,39450,39450,39450,39450,7
|
|
20241125,143100,34284600,39450,39450,39450,39450,0
|
|
20241125,143000,34284600,39450,39450,39450,39450,6
|
|
20241125,142900,34047900,39600,39600,39600,39600,0
|
|
20241125,142800,34047900,39600,39600,39600,39600,71
|
|
20241125,142700,31236300,39600,39600,39600,39600,0
|
|
20241125,142600,31236300,39600,39600,39600,39600,0
|
|
20241125,142500,31236300,39600,39600,39600,39600,35
|
|
20241125,142400,29850300,39600,39600,39600,39600,0
|
|
20241125,142300,29850300,39600,39600,39600,39600,0
|
|
20241125,142200,29850300,39600,39600,39600,39600,0
|
|
20241125,142100,29850300,39600,39600,39600,39600,0
|
|
20241125,142000,29850300,39600,39600,39600,39600,1
|
|
20241125,141900,29810700,39600,39600,39600,39600,0
|
|
20241125,141800,29810700,39600,39600,39600,39600,0
|
|
20241125,141700,29810700,39600,39600,39600,39600,0
|
|
20241125,141600,29810700,39600,39600,39600,39600,0
|
|
20241125,141500,29810700,39600,39600,39600,39600,0
|
|
20241125,141400,29810700,39600,39600,39600,39600,0
|
|
20241125,141300,29810700,39600,39600,39600,39600,5
|
|
20241125,141200,29612700,39600,39600,39600,39600,1
|
|
20241125,141100,29573100,39500,39500,39500,39500,0
|
|
20241125,141000,29573100,39500,39500,39500,39500,0
|
|
20241125,140900,29573100,39500,39500,39500,39500,0
|
|
20241125,140800,29573100,39500,39500,39500,39500,0
|
|
20241125,140700,29573100,39500,39500,39500,39500,0
|
|
20241125,140600,29573100,39500,39500,39500,39500,0
|
|
20241125,140500,29573100,39500,39500,39500,39500,0
|
|
20241125,140400,29573100,39500,39500,39500,39500,0
|
|
20241125,140300,29573100,39500,39500,39500,39500,0
|
|
20241125,140200,29573100,39500,39500,39500,39500,0
|
|
20241125,140100,29573100,39500,39500,39500,39500,0
|
|
20241125,140000,29573100,39500,39500,39500,39500,0
|
|
20241125,135900,29573100,39500,39500,39500,39500,0
|
|
20241125,135800,29573100,39500,39500,39500,39500,0
|
|
20241125,135700,29573100,39500,39500,39500,39500,0
|
|
20241125,135600,29573100,39500,39500,39500,39500,0
|
|
20241125,135500,29573100,39500,39500,39500,39500,0
|
|
20241125,135400,29573100,39500,39500,39500,39500,0
|
|
20241125,135300,29573100,39500,39600,39600,39500,33
|
|
20241125,135200,28268900,39600,39600,39600,39600,0
|
|
20241125,135100,28268900,39600,39600,39600,39600,0
|
|
20241125,135000,28268900,39600,39600,39600,39600,7
|
|
20241125,134900,27991700,39600,39600,39600,39600,10
|
|
20241125,134800,27595700,39600,39600,39600,39600,0
|
|
20241125,134700,27595700,39600,39600,39600,39600,0
|
|
20241125,134600,27595700,39600,39600,39600,39600,3
|
|
20241125,134500,27476900,39600,39600,39600,39600,0
|
|
20241125,134400,27476900,39600,39600,39600,39600,7
|
|
20241125,134300,27199700,39600,39600,39600,39600,0
|
|
20241125,134200,27199700,39600,39600,39600,39600,7
|
|
20241125,134100,26922500,39600,39600,39600,39600,0
|
|
20241125,134000,26922500,39600,39600,39600,39600,6
|
|
20241125,133900,26684900,39600,39600,39600,39600,0
|
|
20241125,133800,26684900,39600,39600,39600,39600,6
|
|
20241125,133700,26447300,39600,39600,39600,39600,0
|
|
20241125,133600,26447300,39600,39600,39600,39600,7
|
|
20241125,133500,26170100,39600,39600,39600,39600,0
|
|
20241125,133400,26170100,39600,39600,39600,39600,7
|
|
20241125,133300,25892900,39600,39600,39600,39600,0
|
|
20241125,133200,25892900,39600,39600,39600,39600,26
|
|
20241125,133100,24863300,39600,39600,39600,39600,0
|
|
20241125,133000,24863300,39600,39600,39600,39600,3
|
|
20241125,132900,24744500,39600,39600,39600,39600,6
|
|
20241125,132800,24506900,39600,39600,39600,39600,0
|
|
20241125,132700,24506900,39600,39600,39600,39600,6
|
|
20241125,132600,24269300,39600,39600,39600,39600,13
|
|
20241125,132500,23754500,39600,39600,39600,39600,6
|
|
20241125,132400,23516900,39600,39600,39600,39600,0
|
|
20241125,132300,23516900,39600,39600,39600,39600,6
|
|
20241125,132200,23279300,39600,39600,39600,39600,0
|
|
20241125,132100,23279300,39600,39600,39600,39600,41
|
|
20241125,132000,21655700,39500,39500,39500,39500,1
|
|
20241125,131900,21616200,39500,39500,39500,39500,0
|
|
20241125,131800,21616200,39500,39500,39500,39500,0
|
|
20241125,131700,21616200,39500,39500,39500,39500,0
|
|
20241125,131600,21616200,39500,39500,39500,39500,0
|
|
20241125,131500,21616200,39500,39500,39500,39500,0
|
|
20241125,131400,21616200,39500,39500,39500,39500,0
|
|
20241125,131300,21616200,39500,39500,39500,39500,0
|
|
20241125,131200,21616200,39500,39500,39500,39500,0
|
|
20241125,131100,21616200,39500,39500,39500,39500,0
|
|
20241125,131000,21616200,39500,39500,39500,39500,0
|
|
20241125,130900,21616200,39500,39600,39600,39500,8
|
|
20241125,130800,21299600,39600,39550,39600,39500,47
|
|
20241125,130700,19439450,39500,39500,39500,39500,0
|
|
20241125,130600,19439450,39500,39500,39500,39500,0
|
|
20241125,130500,19439450,39500,39500,39500,39500,0
|
|
20241125,130400,19439450,39500,39500,39500,39500,0
|
|
20241125,130300,19439450,39500,39500,39500,39500,0
|
|
20241125,130200,19439450,39500,39500,39500,39500,0
|
|
20241125,130100,19439450,39500,39500,39500,39500,0
|
|
20241125,130000,19439450,39500,39500,39500,39500,0
|
|
20241125,125900,19439450,39500,39500,39500,39500,0
|
|
20241125,125800,19439450,39500,39500,39500,39500,0
|
|
20241125,125700,19439450,39500,39500,39500,39500,0
|
|
20241125,125600,19439450,39500,39500,39500,39500,0
|
|
20241125,125500,19439450,39500,39500,39500,39500,0
|
|
20241125,125400,19439450,39500,39500,39500,39500,0
|
|
20241125,125300,19439450,39500,39500,39500,39500,0
|
|
20241125,125200,19439450,39500,39500,39500,39500,0
|
|
20241125,125100,19439450,39500,39600,39600,39500,20
|
|
20241125,125000,18648850,39600,39600,39600,39600,0
|
|
20241125,124900,18648850,39600,39600,39600,39500,22
|
|
20241125,124800,17777750,39500,39500,39500,39500,1
|
|
20241125,124700,17738250,39500,39500,39500,39500,24
|
|
20241125,124600,16790250,39500,39500,39500,39500,23
|
|
20241125,124500,15881750,39500,39500,39500,39500,0
|
|
20241125,124400,15881750,39500,39500,39500,39500,10
|
|
20241125,124300,15486750,39500,39500,39500,39500,0
|
|
20241125,124200,15486750,39500,39500,39500,39500,0
|
|
20241125,124100,15486750,39500,39500,39500,39500,0
|
|
20241125,124000,15486750,39500,39500,39500,39500,0
|
|
20241125,123900,15486750,39500,39500,39500,39500,0
|
|
20241125,123800,15486750,39500,39500,39500,39500,0
|
|
20241125,123700,15486750,39500,39500,39500,39500,0
|
|
20241125,123600,15486750,39500,39500,39500,39500,0
|
|
20241125,123500,15486750,39500,39500,39500,39500,0
|
|
20241125,123400,15486750,39500,39500,39500,39500,0
|
|
20241125,123300,15486750,39500,39500,39500,39500,30
|
|
20241125,123200,14301750,39500,39500,39500,39500,0
|
|
20241125,123100,14301750,39500,39500,39500,39500,0
|
|
20241125,123000,14301750,39500,39500,39500,39500,0
|
|
20241125,122900,14301750,39500,39500,39500,39500,0
|
|
20241125,122800,14301750,39500,39500,39500,39500,0
|
|
20241125,122700,14301750,39500,39500,39500,39500,0
|
|
20241125,122600,14301750,39500,39500,39500,39500,0
|
|
20241125,122500,14301750,39500,39500,39500,39500,2
|
|
20241125,122400,14222750,39500,39500,39500,39500,1
|
|
20241125,122300,14183250,39500,39300,39500,39300,27
|
|
20241125,122200,13118800,39250,39250,39250,39250,0
|
|
20241125,122100,13118800,39250,39250,39250,39250,0
|
|
20241125,122000,13118800,39250,39250,39250,39250,0
|
|
20241125,121900,13118800,39250,39250,39250,39250,0
|
|
20241125,121800,13118800,39250,39250,39250,39250,0
|
|
20241125,121700,13118800,39250,39250,39250,39250,0
|
|
20241125,121600,13118800,39250,39250,39250,39250,0
|
|
20241125,121500,13118800,39250,39250,39250,39250,0
|
|
20241125,121400,13118800,39250,39250,39250,39250,1
|
|
20241125,121300,13079550,39250,39250,39250,39250,0
|
|
20241125,121200,13079550,39250,39250,39250,39250,0
|
|
20241125,121100,13079550,39250,39250,39250,39250,0
|
|
20241125,121000,13079550,39250,39250,39250,39250,0
|
|
20241125,120900,13079550,39250,39250,39250,39250,0
|
|
20241125,120800,13079550,39250,39250,39250,39250,0
|
|
20241125,120700,13079550,39250,39250,39250,39250,0
|
|
20241125,120600,13079550,39250,39250,39250,39250,0
|
|
20241125,120500,13079550,39250,39250,39250,39250,0
|
|
20241125,120400,13079550,39250,39250,39250,39250,0
|
|
20241125,120300,13079550,39250,39250,39250,39250,0
|
|
20241125,120200,13079550,39250,39250,39250,39250,0
|
|
20241125,120100,13079550,39250,39250,39250,39250,0
|
|
20241125,120000,13079550,39250,39250,39250,39250,0
|
|
20241125,115900,13079550,39250,39250,39250,39250,0
|
|
20241125,115800,13079550,39250,39250,39250,39250,13
|
|
20241125,115700,12569300,39200,39200,39200,39200,0
|
|
20241125,115600,12569300,39200,39200,39200,39200,0
|
|
20241125,115500,12569300,39200,39200,39200,39200,0
|
|
20241125,115400,12569300,39200,39200,39200,39200,0
|
|
20241125,115300,12569300,39200,39200,39200,39200,0
|
|
20241125,115200,12569300,39200,39200,39200,39200,0
|
|
20241125,115100,12569300,39200,39200,39200,39200,0
|
|
20241125,115000,12569300,39200,39200,39200,39200,0
|
|
20241125,114900,12569300,39200,39200,39200,39200,2
|
|
20241125,114800,12490900,39200,39200,39200,39200,0
|
|
20241125,114700,12490900,39200,39200,39200,39200,0
|
|
20241125,114600,12490900,39200,39200,39200,39200,0
|
|
20241125,114500,12490900,39200,39200,39200,39200,0
|
|
20241125,114400,12490900,39200,39200,39200,39200,0
|
|
20241125,114300,12490900,39200,39200,39200,39200,0
|
|
20241125,114200,12490900,39200,39200,39200,39200,0
|
|
20241125,114100,12490900,39200,39200,39200,39200,0
|
|
20241125,114000,12490900,39200,39200,39200,39200,0
|
|
20241125,113900,12490900,39200,39200,39200,39200,0
|
|
20241125,113800,12490900,39200,39200,39200,39200,0
|
|
20241125,113700,12490900,39200,39200,39200,39200,0
|
|
20241125,113600,12490900,39200,39200,39200,39200,0
|
|
20241125,113500,12490900,39200,39200,39200,39200,0
|
|
20241125,113400,12490900,39200,39200,39200,39200,0
|
|
20241125,113300,12490900,39200,39200,39200,39200,1
|
|
20241125,113200,12451700,39200,39200,39200,39200,3
|
|
20241125,113100,12334100,39200,39200,39200,39200,0
|
|
20241125,113000,12334100,39200,39200,39200,39200,0
|
|
20241125,112900,12334100,39200,39200,39200,39200,0
|
|
20241125,112800,12334100,39200,39200,39200,39200,0
|
|
20241125,112700,12334100,39200,39200,39200,39200,0
|
|
20241125,112600,12334100,39200,39200,39200,39200,0
|
|
20241125,112500,12334100,39200,39200,39200,39200,0
|
|
20241125,112400,12334100,39200,39200,39200,39200,0
|
|
20241125,112300,12334100,39200,39200,39200,39200,0
|
|
20241125,112200,12334100,39200,39200,39200,39200,0
|
|
20241125,112100,12334100,39200,39200,39200,39200,0
|
|
20241125,112000,12334100,39200,39200,39200,39200,0
|
|
20241125,111900,12334100,39200,39200,39200,39200,0
|
|
20241125,111800,12334100,39200,39200,39200,39200,0
|
|
20241125,111700,12334100,39200,39200,39200,39200,1
|
|
20241125,111600,12294900,39200,39200,39200,39200,0
|
|
20241125,111500,12294900,39200,39200,39200,39200,0
|
|
20241125,111400,12294900,39200,39200,39200,39200,0
|
|
20241125,111300,12294900,39200,39200,39200,39200,0
|
|
20241125,111200,12294900,39200,39200,39200,39200,13
|
|
20241125,111100,11785300,39150,39150,39150,39150,0
|
|
20241125,111000,11785300,39150,39150,39150,39150,0
|
|
20241125,110900,11785300,39150,39150,39150,39150,0
|
|
20241125,110800,11785300,39150,39150,39150,39150,0
|
|
20241125,110700,11785300,39150,39150,39150,39150,1
|
|
20241125,110600,11746150,39150,39150,39150,39150,0
|
|
20241125,110500,11746150,39150,39150,39150,39150,1
|
|
20241125,110400,11707000,39150,39150,39150,39150,17
|
|
20241125,110300,11041450,38900,38900,38900,38900,0
|
|
20241125,110200,11041450,38900,38900,38900,38900,0
|
|
20241125,110100,11041450,38900,38900,38900,38900,0
|
|
20241125,110000,11041450,38900,38900,38900,38900,0
|
|
20241125,105900,11041450,38900,38900,38900,38900,0
|
|
20241125,105800,11041450,38900,38900,38900,38900,0
|
|
20241125,105700,11041450,38900,38900,38900,38900,1
|
|
20241125,105600,11002550,38900,38900,38900,38900,0
|
|
20241125,105500,11002550,38900,38900,38900,38900,6
|
|
20241125,105400,10769150,38900,38900,38900,38900,0
|
|
20241125,105300,10769150,38900,38900,38900,38900,0
|
|
20241125,105200,10769150,38900,38900,38900,38900,7
|
|
20241125,105100,10496850,38900,38900,38900,38900,0
|
|
20241125,105000,10496850,38900,38900,38900,38900,7
|
|
20241125,104900,10224550,38900,38900,38900,38900,0
|
|
20241125,104800,10224550,38900,38900,38900,38900,0
|
|
20241125,104700,10224550,38900,38900,38900,38900,7
|
|
20241125,104600,9952250,38900,38900,38900,38900,0
|
|
20241125,104500,9952250,38900,38900,38900,38900,7
|
|
20241125,104400,9679950,39150,39150,39150,39150,0
|
|
20241125,104300,9679950,39150,39150,39150,39150,1
|
|
20241125,104200,9640800,39200,39200,39200,39200,7
|
|
20241125,104100,9366400,39200,39200,39200,39200,0
|
|
20241125,104000,9366400,39200,39200,39200,39150,16
|
|
20241125,103900,8739250,39150,39150,39150,39150,1
|
|
20241125,103800,8700100,39150,39150,39150,39150,0
|
|
20241125,103700,8700100,39150,39150,39150,39150,0
|
|
20241125,103600,8700100,39150,39150,39150,39150,0
|
|
20241125,103500,8700100,39150,39150,39150,39150,6
|
|
20241125,103400,8465200,39150,39150,39150,39150,11
|
|
20241125,103300,8034550,39150,39150,39150,39150,0
|
|
20241125,103200,8034550,39150,39150,39150,39150,0
|
|
20241125,103100,8034550,39150,39150,39150,39150,2
|
|
20241125,103000,7956250,39150,39150,39150,39150,1
|
|
20241125,102900,7917100,39150,39150,39150,39150,15
|
|
20241125,102800,7329850,39150,39150,39150,39150,49
|
|
20241125,102700,5411500,39050,39050,39050,39050,0
|
|
20241125,102600,5411500,39050,39050,39050,39050,0
|
|
20241125,102500,5411500,39050,39050,39050,39050,0
|
|
20241125,102400,5411500,39050,39050,39050,39050,0
|
|
20241125,102300,5411500,39050,39050,39050,39050,0
|
|
20241125,102200,5411500,39050,39050,39050,39050,0
|
|
20241125,102100,5411500,39050,39050,39050,39050,0
|
|
20241125,102000,5411500,39050,39050,39050,39050,0
|
|
20241125,101900,5411500,39050,39050,39050,39050,0
|
|
20241125,101800,5411500,39050,39050,39050,39050,0
|
|
20241125,101700,5411500,39050,39050,39050,39050,0
|
|
20241125,101600,5411500,39050,39050,39050,39050,0
|
|
20241125,101500,5411500,39050,39050,39050,39050,0
|
|
20241125,101400,5411500,39050,39050,39050,39050,0
|
|
20241125,101300,5411500,39050,39050,39050,39050,0
|
|
20241125,101200,5411500,39050,39050,39050,39050,0
|
|
20241125,101100,5411500,39050,39050,39050,39050,0
|
|
20241125,101000,5411500,39050,39050,39050,39050,0
|
|
20241125,100900,5411500,39050,39050,39050,39050,0
|
|
20241125,100800,5411500,39050,39050,39050,39050,22
|
|
20241125,100700,4552400,39050,39050,39050,39050,0
|
|
20241125,100600,4552400,39050,39050,39050,39050,0
|
|
20241125,100500,4552400,39050,39050,39050,39050,0
|
|
20241125,100400,4552400,39050,39050,39050,39050,0
|
|
20241125,100300,4552400,39050,39050,39050,39050,0
|
|
20241125,100200,4552400,39050,39050,39050,39050,1
|
|
20241125,100100,4513350,39050,39050,39050,39050,0
|
|
20241125,100000,4513350,39050,39050,39050,39000,34
|
|
20241125,095900,3185700,38850,38850,38850,38850,0
|
|
20241125,095800,3185700,38850,38850,38850,38850,0
|
|
20241125,095700,3185700,38850,38850,38850,38850,0
|
|
20241125,095600,3185700,38850,38850,38850,38850,0
|
|
20241125,095500,3185700,38850,38850,38850,38850,0
|
|
20241125,095400,3185700,38850,38850,38850,38850,0
|
|
20241125,095300,3185700,38850,38850,38850,38850,0
|
|
20241125,095200,3185700,38850,38850,38850,38850,0
|
|
20241125,095100,3185700,38850,38850,38850,38850,0
|
|
20241125,095000,3185700,38850,38850,38850,38850,0
|
|
20241125,094900,3185700,38850,38850,38850,38850,0
|
|
20241125,094800,3185700,38850,38850,38850,38850,0
|
|
20241125,094700,3185700,38850,38850,38850,38850,0
|
|
20241125,094600,3185700,38850,38850,38850,38850,0
|
|
20241125,094500,3185700,38850,38850,38850,38850,0
|
|
20241125,094400,3185700,38850,38850,38850,38850,2
|
|
20241125,094300,3108000,38850,38850,38850,38850,0
|
|
20241125,094200,3108000,38850,38850,38850,38850,7
|
|
20241125,094100,2836050,38850,38850,38850,38850,0
|
|
20241125,094000,2836050,38850,38850,38850,38850,6
|
|
20241125,093900,2602950,38850,38850,38850,38850,67
|
|
20241125,093800,0,38800,38800,38800,38800,0
|
|
20241125,093700,0,38800,38800,38800,38800,0
|
|
20241125,093600,0,38800,38800,38800,38800,0
|
|
20241125,093500,0,38800,38800,38800,38800,0
|
|
20241125,093400,0,38800,38800,38800,38800,0
|
|
20241125,093300,0,38800,38800,38800,38800,0
|
|
20241125,093200,0,38800,38800,38800,38800,0
|
|
20241125,093100,0,38800,38800,38800,38800,0
|
|
20241125,093000,0,38800,38800,38800,38800,0
|
|
20241125,092900,0,38800,38800,38800,38800,0
|
|
20241125,092800,0,38800,38800,38800,38800,0
|
|
20241125,092700,0,38800,38800,38800,38800,0
|
|
20241125,092600,0,38800,38800,38800,38800,0
|
|
20241125,092500,0,38800,38800,38800,38800,0
|
|
20241125,092400,0,38800,38800,38800,38800,0
|
|
20241125,092300,0,38800,38800,38800,38800,0
|
|
20241125,092200,0,38800,38800,38800,38800,0
|
|
20241125,092100,0,38800,38800,38800,38800,0
|
|
20241125,092000,0,38800,38800,38800,38800,0
|
|
20241125,091900,0,38800,38800,38800,38800,0
|
|
20241125,091800,0,38800,38800,38800,38800,0
|
|
20241125,091700,0,38800,38800,38800,38800,0
|
|
20241125,091600,0,38800,38800,38800,38800,0
|
|
20241125,091500,0,38800,38800,38800,38800,0
|
|
20241125,091400,0,38800,38800,38800,38800,0
|
|
20241125,091300,0,38800,38800,38800,38800,0
|
|
20241125,091200,0,38800,38800,38800,38800,0
|
|
20241125,091100,0,38800,38800,38800,38800,0
|
|
20241125,091000,0,38800,38800,38800,38800,0
|
|
20241125,090900,0,38800,38800,38800,38800,0
|
|
20241125,090800,0,38800,38800,38800,38800,0
|
|
20241125,090700,0,38800,38800,38800,38800,0
|
|
20241125,090600,0,38800,38800,38800,38800,0
|
|
20241125,090500,0,38800,38800,38800,38800,0
|
|
20241125,090400,0,38800,38800,38800,38800,0
|
|
20241125,090300,0,38800,38800,38800,38800,0
|
|
20241125,090200,0,38800,38800,38800,38800,0
|
|
20241125,090100,0,38800,38800,38800,38800,0
|
|
20241125,090000,0,38800,38800,38800,38800,0
|