587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184400,30201400,39350,39350,39350,39350,63
|
|
20241129,184300,30201400,39350,39350,39350,39350,0
|
|
20241129,184200,30201400,39350,39350,39350,39350,0
|
|
20241129,184100,30201400,39350,39350,39350,39350,0
|
|
20241129,184000,30201400,39350,39350,39350,39350,0
|
|
20241129,183900,30201400,39350,39350,39350,39350,0
|
|
20241129,183800,30201400,39350,39350,39350,39350,0
|
|
20241129,183700,30201400,39350,39350,39350,39350,0
|
|
20241129,183600,30201400,39350,39350,39350,39350,0
|
|
20241129,183500,30201400,39350,39350,39350,39350,0
|
|
20241129,183400,30201400,39350,39350,39350,39350,0
|
|
20241129,183300,30201400,39350,39350,39350,39350,0
|
|
20241129,183200,30201400,39350,39350,39350,39350,0
|
|
20241129,183100,30201400,39350,39350,39350,39350,0
|
|
20241129,183000,30201400,39350,39350,39350,39350,0
|
|
20241129,182900,30201400,39350,39350,39350,39350,0
|
|
20241129,182800,30201400,39350,39350,39350,39350,0
|
|
20241129,182700,30201400,39350,39350,39350,39350,0
|
|
20241129,182600,30201400,39350,39350,39350,39350,0
|
|
20241129,182500,30201400,39350,39350,39350,39350,0
|
|
20241129,182400,30201400,39350,39350,39350,39350,0
|
|
20241129,182300,30201400,39350,39350,39350,39350,0
|
|
20241129,182200,30201400,39350,39350,39350,39350,0
|
|
20241129,182100,30201400,39350,39350,39350,39350,0
|
|
20241129,182000,30201400,39350,39350,39350,39350,0
|
|
20241129,181900,30201400,39350,39350,39350,39350,0
|
|
20241129,181800,30201400,39350,39350,39350,39350,0
|
|
20241129,181700,30201400,39350,39350,39350,39350,0
|
|
20241129,181600,30201400,39350,39350,39350,39350,0
|
|
20241129,181500,30201400,39350,39350,39350,39350,0
|
|
20241129,181400,30201400,39350,39350,39350,39350,63
|
|
20241129,181300,30201400,39350,39350,39350,39350,0
|
|
20241129,181200,30201400,39350,39350,39350,39350,0
|
|
20241129,181100,30201400,39350,39350,39350,39350,0
|
|
20241129,181000,30201400,39350,39350,39350,39350,0
|
|
20241129,180900,30201400,39350,39350,39350,39350,0
|
|
20241129,180800,30201400,39350,39350,39350,39350,0
|
|
20241129,180700,30201400,39350,39350,39350,39350,0
|
|
20241129,180600,30201400,39350,39350,39350,39350,0
|
|
20241129,180500,30201400,39350,39350,39350,39350,0
|
|
20241129,180400,30201400,39350,39350,39350,39350,0
|
|
20241129,180300,30201400,39350,39350,39350,39350,0
|
|
20241129,180200,30201400,39350,39350,39350,39350,0
|
|
20241129,180100,30201400,39350,39350,39350,39350,0
|
|
20241129,180000,30201400,39350,39350,39350,39350,0
|
|
20241129,175900,30201400,39350,39350,39350,39350,0
|
|
20241129,175800,30201400,39350,39350,39350,39350,0
|
|
20241129,175700,30201400,39350,39350,39350,39350,0
|
|
20241129,175600,30201400,39350,39350,39350,39350,0
|
|
20241129,175500,30201400,39350,39350,39350,39350,0
|
|
20241129,175400,30201400,39350,39350,39350,39350,0
|
|
20241129,175300,30201400,39350,39350,39350,39350,0
|
|
20241129,175200,30201400,39350,39350,39350,39350,0
|
|
20241129,175100,30201400,39350,39350,39350,39350,0
|
|
20241129,175000,30201400,39350,39350,39350,39350,0
|
|
20241129,174900,30201400,39350,39350,39350,39350,0
|
|
20241129,174800,30201400,39350,39350,39350,39350,0
|
|
20241129,174700,30201400,39350,39350,39350,39350,0
|
|
20241129,174600,30201400,39350,39350,39350,39350,0
|
|
20241129,174500,30201400,39350,39350,39350,39350,0
|
|
20241129,174400,30201400,39350,39350,39350,39350,63
|
|
20241129,174300,30201400,39350,39350,39350,39350,0
|
|
20241129,174200,30201400,39350,39350,39350,39350,0
|
|
20241129,174100,30201400,39350,39350,39350,39350,0
|
|
20241129,174000,30201400,39350,39350,39350,39350,0
|
|
20241129,173900,30201400,39350,39350,39350,39350,0
|
|
20241129,173800,30201400,39350,39350,39350,39350,0
|
|
20241129,173700,30201400,39350,39350,39350,39350,0
|
|
20241129,173600,30201400,39350,39350,39350,39350,0
|
|
20241129,173500,30201400,39350,39350,39350,39350,0
|
|
20241129,173400,30201400,39350,39350,39350,39350,0
|
|
20241129,173300,30201400,39350,39350,39350,39350,0
|
|
20241129,173200,30201400,39350,39350,39350,39350,0
|
|
20241129,173100,30201400,39350,39350,39350,39350,0
|
|
20241129,173000,30201400,39350,39350,39350,39350,0
|
|
20241129,172900,30201400,39350,39350,39350,39350,0
|
|
20241129,172800,30201400,39350,39350,39350,39350,0
|
|
20241129,172700,30201400,39350,39350,39350,39350,0
|
|
20241129,172600,30201400,39350,39350,39350,39350,0
|
|
20241129,172500,30201400,39350,39350,39350,39350,0
|
|
20241129,172400,30201400,39350,39350,39350,39350,0
|
|
20241129,172300,30201400,39350,39350,39350,39350,0
|
|
20241129,172200,30201400,39350,39350,39350,39350,0
|
|
20241129,172100,30201400,39350,39350,39350,39350,0
|
|
20241129,172000,30201400,39350,39350,39350,39350,0
|
|
20241129,171900,30201400,39350,39350,39350,39350,0
|
|
20241129,171800,30201400,39350,39350,39350,39350,0
|
|
20241129,171700,30201400,39350,39350,39350,39350,0
|
|
20241129,171600,30201400,39350,39350,39350,39350,0
|
|
20241129,171500,30201400,39350,39350,39350,39350,0
|
|
20241129,171400,30201400,39350,39350,39350,39350,63
|
|
20241129,171300,30201400,39350,39350,39350,39350,0
|
|
20241129,171200,30201400,39350,39350,39350,39350,0
|
|
20241129,171100,30201400,39350,39350,39350,39350,0
|
|
20241129,171000,30201400,39350,39350,39350,39350,0
|
|
20241129,170900,30201400,39350,39350,39350,39350,0
|
|
20241129,170800,30201400,39350,39350,39350,39350,0
|
|
20241129,170700,30201400,39350,39350,39350,39350,0
|
|
20241129,170600,30201400,39350,39350,39350,39350,0
|
|
20241129,170500,30201400,39350,39350,39350,39350,0
|
|
20241129,170400,30201400,39350,39350,39350,39350,0
|
|
20241129,170300,30201400,39350,39350,39350,39350,0
|
|
20241129,170200,30201400,39350,39350,39350,39350,0
|
|
20241129,170100,30201400,39350,39350,39350,39350,0
|
|
20241129,170000,30201400,39350,39350,39350,39350,0
|
|
20241129,165900,30201400,39350,39350,39350,39350,0
|
|
20241129,165800,30201400,39350,39350,39350,39350,0
|
|
20241129,165700,30201400,39350,39350,39350,39350,0
|
|
20241129,165600,30201400,39350,39350,39350,39350,0
|
|
20241129,165500,30201400,39350,39350,39350,39350,0
|
|
20241129,165400,30201400,39350,39350,39350,39350,0
|
|
20241129,165300,30201400,39350,39350,39350,39350,0
|
|
20241129,165200,30201400,39350,39350,39350,39350,0
|
|
20241129,165100,30201400,39350,39350,39350,39350,0
|
|
20241129,165000,30201400,39350,39350,39350,39350,0
|
|
20241129,164900,30201400,39350,39350,39350,39350,0
|
|
20241129,164800,30201400,39350,39350,39350,39350,0
|
|
20241129,164700,30201400,39350,39350,39350,39350,0
|
|
20241129,164600,30201400,39350,39350,39350,39350,0
|
|
20241129,164500,30201400,39350,39350,39350,39350,0
|
|
20241129,164400,30201400,39350,39350,39350,39350,63
|
|
20241129,164300,30201400,39350,39350,39350,39350,0
|
|
20241129,164200,30201400,39350,39350,39350,39350,0
|
|
20241129,164100,30201400,39350,39350,39350,39350,0
|
|
20241129,164000,30201400,39350,39350,39350,39350,0
|
|
20241129,163900,30201400,39350,39350,39350,39350,0
|
|
20241129,163800,30201400,39350,39350,39350,39350,0
|
|
20241129,163700,30201400,39350,39350,39350,39350,0
|
|
20241129,163600,30201400,39350,39350,39350,39350,0
|
|
20241129,163500,30201400,39350,39350,39350,39350,0
|
|
20241129,163400,30201400,39350,39350,39350,39350,0
|
|
20241129,163300,30201400,39350,39350,39350,39350,0
|
|
20241129,163200,30201400,39350,39350,39350,39350,0
|
|
20241129,163100,30201400,39350,39350,39350,39350,0
|
|
20241129,163000,30201400,39350,39350,39350,39350,0
|
|
20241129,162900,30201400,39350,39350,39350,39350,0
|
|
20241129,162800,30201400,39350,39350,39350,39350,0
|
|
20241129,162700,30201400,39350,39350,39350,39350,0
|
|
20241129,162600,30201400,39350,39350,39350,39350,0
|
|
20241129,162500,30201400,39350,39350,39350,39350,0
|
|
20241129,162400,30201400,39350,39350,39350,39350,0
|
|
20241129,162300,30201400,39350,39350,39350,39350,0
|
|
20241129,162200,30201400,39350,39350,39350,39350,0
|
|
20241129,162100,30201400,39350,39350,39350,39350,0
|
|
20241129,162000,30201400,39350,39350,39350,39350,0
|
|
20241129,161900,30201400,39350,39350,39350,39350,0
|
|
20241129,161800,30201400,39350,39350,39350,39350,0
|
|
20241129,161700,30201400,39350,39350,39350,39350,0
|
|
20241129,161600,30201400,39350,39350,39350,39350,0
|
|
20241129,161500,30201400,39350,39350,39350,39350,0
|
|
20241129,161400,30201400,39350,39350,39350,39350,63
|
|
20241129,161300,30201400,39350,39350,39350,39350,0
|
|
20241129,161200,30201400,39350,39350,39350,39350,0
|
|
20241129,161100,30201400,39350,39350,39350,39350,0
|
|
20241129,161000,30201400,39350,39350,39350,39350,0
|
|
20241129,160900,30201400,39350,39350,39350,39350,0
|
|
20241129,160800,30201400,39350,39350,39350,39350,0
|
|
20241129,160700,30201400,39350,39350,39350,39350,0
|
|
20241129,160600,30201400,39350,39350,39350,39350,0
|
|
20241129,160500,30201400,39350,39350,39350,39350,0
|
|
20241129,160400,30201400,39350,39350,39350,39350,0
|
|
20241129,160300,30201400,39350,39350,39350,39350,0
|
|
20241129,160200,30201400,39350,39350,39350,39350,0
|
|
20241129,160100,30201400,39350,39350,39350,39350,0
|
|
20241129,160000,30201400,39350,39350,39350,39350,0
|
|
20241129,155900,30201400,39350,39350,39350,39350,0
|
|
20241129,155800,30201400,39350,39350,39350,39350,0
|
|
20241129,155700,30201400,39350,39350,39350,39350,0
|
|
20241129,155600,30201400,39350,39350,39350,39350,0
|
|
20241129,155500,30201400,39350,39350,39350,39350,0
|
|
20241129,155400,30201400,39350,39350,39350,39350,0
|
|
20241129,155300,30201400,39350,39350,39350,39350,0
|
|
20241129,155200,30201400,39350,39350,39350,39350,0
|
|
20241129,155100,30201400,39350,39350,39350,39350,0
|
|
20241129,155000,30201400,39350,39350,39350,39350,0
|
|
20241129,154900,30201400,39350,39350,39350,39350,0
|
|
20241129,154800,30201400,39350,39350,39350,39350,0
|
|
20241129,154700,30201400,39350,39350,39350,39350,0
|
|
20241129,154600,30201400,39350,39350,39350,39350,0
|
|
20241129,154500,30201400,39350,39350,39350,39350,0
|
|
20241129,154400,30201400,39350,39350,39350,39350,63
|
|
20241129,154300,30201400,39350,39350,39350,39350,0
|
|
20241129,154200,30201400,39350,39350,39350,39350,0
|
|
20241129,154100,30201400,39350,39350,39350,39350,0
|
|
20241129,154000,30201400,39350,39350,39350,39350,0
|
|
20241129,153900,30201400,39350,39350,39350,39350,0
|
|
20241129,153800,30201400,39350,39350,39350,39350,0
|
|
20241129,153700,30201400,39350,39350,39350,39350,0
|
|
20241129,153600,30201400,39350,39350,39350,39350,0
|
|
20241129,153500,30201400,39350,39350,39350,39350,0
|
|
20241129,153400,30201400,39350,39350,39350,39350,0
|
|
20241129,153300,30201400,39350,39350,39350,39350,0
|
|
20241129,153200,30201400,39350,39350,39350,39350,0
|
|
20241129,153100,30201400,39350,39350,39350,39350,0
|
|
20241129,153000,30201400,39350,39350,39350,39350,63
|
|
20241129,152900,27722350,39450,39450,39450,39450,0
|
|
20241129,152800,27722350,39450,39450,39450,39450,0
|
|
20241129,152700,27722350,39450,39450,39450,39450,0
|
|
20241129,152600,27722350,39450,39450,39450,39450,0
|
|
20241129,152500,27722350,39450,39450,39450,39450,0
|
|
20241129,152400,27722350,39450,39450,39450,39450,0
|
|
20241129,152300,27722350,39450,39450,39450,39450,0
|
|
20241129,152200,27722350,39450,39450,39450,39450,0
|
|
20241129,152100,27722350,39450,39450,39450,39450,0
|
|
20241129,152000,27722350,39450,39450,39450,39450,0
|
|
20241129,151900,27722350,39450,39450,39450,39450,0
|
|
20241129,151800,27722350,39450,39450,39450,39450,1
|
|
20241129,151700,27682900,39450,39450,39450,39450,0
|
|
20241129,151600,27682900,39450,39450,39450,39450,0
|
|
20241129,151500,27682900,39450,39450,39450,39450,0
|
|
20241129,151400,27682900,39450,39450,39450,39450,1
|
|
20241129,151300,27643450,39200,39200,39200,39200,0
|
|
20241129,151200,27643450,39200,39200,39200,39200,16
|
|
20241129,151100,27016250,39050,39050,39050,39050,1
|
|
20241129,151000,26977200,39200,39200,39200,39200,0
|
|
20241129,150900,26977200,39200,39200,39200,39200,0
|
|
20241129,150800,26977200,39200,39200,39200,39200,0
|
|
20241129,150700,26977200,39200,39200,39200,39200,0
|
|
20241129,150600,26977200,39200,39100,39200,39100,4
|
|
20241129,150500,26820700,38950,38950,38950,38950,113
|
|
20241129,150400,22419350,38900,38900,38900,38900,0
|
|
20241129,150300,22419350,38900,38900,38900,38900,0
|
|
20241129,150200,22419350,38900,38900,38900,38900,0
|
|
20241129,150100,22419350,38900,38900,38900,38900,0
|
|
20241129,150000,22419350,38900,38900,38900,38900,0
|
|
20241129,145900,22419350,38900,38900,38900,38900,0
|
|
20241129,145800,22419350,38900,38900,38900,38900,0
|
|
20241129,145700,22419350,38900,38900,38900,38900,0
|
|
20241129,145600,22419350,38900,38900,38900,38900,0
|
|
20241129,145500,22419350,38900,38900,38900,38900,1
|
|
20241129,145400,22380450,38950,38950,38950,38950,0
|
|
20241129,145300,22380450,38950,38950,38950,38950,0
|
|
20241129,145200,22380450,38950,38950,38950,38950,0
|
|
20241129,145100,22380450,38950,38950,38950,38950,0
|
|
20241129,145000,22380450,38950,38950,38950,38950,0
|
|
20241129,144900,22380450,38950,38950,38950,38950,3
|
|
20241129,144800,22263600,38950,38950,38950,38950,0
|
|
20241129,144700,22263600,38950,39000,39000,38950,262
|
|
20241129,144600,12058350,38950,38950,38950,38950,0
|
|
20241129,144500,12058350,38950,38950,38950,38950,0
|
|
20241129,144400,12058350,38950,38950,38950,38950,0
|
|
20241129,144300,12058350,38950,38950,38950,38950,0
|
|
20241129,144200,12058350,38950,38950,38950,38950,0
|
|
20241129,144100,12058350,38950,38950,38950,38950,0
|
|
20241129,144000,12058350,38950,38950,38950,38950,0
|
|
20241129,143900,12058350,38950,38950,38950,38950,0
|
|
20241129,143800,12058350,38950,38950,38950,38950,0
|
|
20241129,143700,12058350,38950,38950,38950,38950,0
|
|
20241129,143600,12058350,38950,38950,38950,38950,0
|
|
20241129,143500,12058350,38950,38950,38950,38950,0
|
|
20241129,143400,12058350,38950,38950,38950,38950,0
|
|
20241129,143300,12058350,38950,38950,38950,38950,0
|
|
20241129,143200,12058350,38950,38950,38950,38950,0
|
|
20241129,143100,12058350,38950,38950,38950,38950,0
|
|
20241129,143000,12058350,38950,38950,38950,38950,0
|
|
20241129,142900,12058350,38950,38950,38950,38950,0
|
|
20241129,142800,12058350,38950,38950,38950,38950,0
|
|
20241129,142700,12058350,38950,38950,38950,38950,0
|
|
20241129,142600,12058350,38950,38950,38950,38950,0
|
|
20241129,142500,12058350,38950,38950,38950,38950,0
|
|
20241129,142400,12058350,38950,38950,38950,38950,0
|
|
20241129,142300,12058350,38950,38950,38950,38950,0
|
|
20241129,142200,12058350,38950,38950,38950,38950,0
|
|
20241129,142100,12058350,38950,38950,38950,38950,0
|
|
20241129,142000,12058350,38950,38950,38950,38950,0
|
|
20241129,141900,12058350,38950,38950,38950,38950,0
|
|
20241129,141800,12058350,38950,38950,38950,38950,0
|
|
20241129,141700,12058350,38950,38950,38950,38950,0
|
|
20241129,141600,12058350,38950,38950,38950,38950,0
|
|
20241129,141500,12058350,38950,38950,38950,38950,0
|
|
20241129,141400,12058350,38950,38950,38950,38950,0
|
|
20241129,141300,12058350,38950,38950,38950,38950,0
|
|
20241129,141200,12058350,38950,38950,38950,38950,0
|
|
20241129,141100,12058350,38950,38950,38950,38950,0
|
|
20241129,141000,12058350,38950,38950,38950,38950,0
|
|
20241129,140900,12058350,38950,38950,38950,38950,0
|
|
20241129,140800,12058350,38950,38950,38950,38950,0
|
|
20241129,140700,12058350,38950,38950,38950,38950,0
|
|
20241129,140600,12058350,38950,38950,38950,38950,0
|
|
20241129,140500,12058350,38950,38950,38950,38950,0
|
|
20241129,140400,12058350,38950,38950,38950,38950,0
|
|
20241129,140300,12058350,38950,38950,38950,38950,0
|
|
20241129,140200,12058350,38950,38950,38950,38950,0
|
|
20241129,140100,12058350,38950,38950,38950,38950,0
|
|
20241129,140000,12058350,38950,38950,38950,38950,0
|
|
20241129,135900,12058350,38950,38950,38950,38950,0
|
|
20241129,135800,12058350,38950,38950,38950,38950,0
|
|
20241129,135700,12058350,38950,38950,38950,38950,0
|
|
20241129,135600,12058350,38950,38950,38950,38950,0
|
|
20241129,135500,12058350,38950,38950,38950,38950,0
|
|
20241129,135400,12058350,38950,38950,38950,38950,0
|
|
20241129,135300,12058350,38950,38950,38950,38950,0
|
|
20241129,135200,12058350,38950,38950,38950,38950,0
|
|
20241129,135100,12058350,38950,38950,38950,38950,0
|
|
20241129,135000,12058350,38950,38950,38950,38950,0
|
|
20241129,134900,12058350,38950,38950,38950,38950,0
|
|
20241129,134800,12058350,38950,38950,38950,38950,0
|
|
20241129,134700,12058350,38950,38950,38950,38950,0
|
|
20241129,134600,12058350,38950,38950,38950,38950,0
|
|
20241129,134500,12058350,38950,38950,38950,38950,0
|
|
20241129,134400,12058350,38950,38950,38950,38950,0
|
|
20241129,134300,12058350,38950,38950,38950,38950,0
|
|
20241129,134200,12058350,38950,38950,38950,38950,0
|
|
20241129,134100,12058350,38950,38950,38950,38950,0
|
|
20241129,134000,12058350,38950,38950,38950,38950,0
|
|
20241129,133900,12058350,38950,38950,38950,38950,0
|
|
20241129,133800,12058350,38950,38950,38950,38950,0
|
|
20241129,133700,12058350,38950,38950,38950,38950,0
|
|
20241129,133600,12058350,38950,38950,38950,38950,0
|
|
20241129,133500,12058350,38950,38950,38950,38950,0
|
|
20241129,133400,12058350,38950,38950,38950,38950,0
|
|
20241129,133300,12058350,38950,38950,38950,38950,0
|
|
20241129,133200,12058350,38950,38950,38950,38950,0
|
|
20241129,133100,12058350,38950,38950,38950,38950,0
|
|
20241129,133000,12058350,38950,38950,38950,38950,0
|
|
20241129,132900,12058350,38950,38950,38950,38950,0
|
|
20241129,132800,12058350,38950,38950,38950,38950,0
|
|
20241129,132700,12058350,38950,38950,38950,38950,0
|
|
20241129,132600,12058350,38950,38950,38950,38950,0
|
|
20241129,132500,12058350,38950,38950,38950,38950,0
|
|
20241129,132400,12058350,38950,38950,38950,38950,0
|
|
20241129,132300,12058350,38950,38950,38950,38950,0
|
|
20241129,132200,12058350,38950,38950,38950,38950,0
|
|
20241129,132100,12058350,38950,38950,38950,38950,0
|
|
20241129,132000,12058350,38950,38950,38950,38950,0
|
|
20241129,131900,12058350,38950,38950,38950,38950,0
|
|
20241129,131800,12058350,38950,38950,38950,38950,0
|
|
20241129,131700,12058350,38950,38950,38950,38950,0
|
|
20241129,131600,12058350,38950,38950,38950,38950,0
|
|
20241129,131500,12058350,38950,38950,38950,38950,0
|
|
20241129,131400,12058350,38950,38950,38950,38950,0
|
|
20241129,131300,12058350,38950,38950,38950,38950,0
|
|
20241129,131200,12058350,38950,38950,38950,38950,0
|
|
20241129,131100,12058350,38950,38950,38950,38950,0
|
|
20241129,131000,12058350,38950,38950,38950,38950,0
|
|
20241129,130900,12058350,38950,38950,38950,38950,0
|
|
20241129,130800,12058350,38950,38950,38950,38950,0
|
|
20241129,130700,12058350,38950,38950,38950,38950,0
|
|
20241129,130600,12058350,38950,38950,38950,38950,0
|
|
20241129,130500,12058350,38950,38950,38950,38950,0
|
|
20241129,130400,12058350,38950,38950,38950,38950,0
|
|
20241129,130300,12058350,38950,38950,38950,38950,0
|
|
20241129,130200,12058350,38950,38950,38950,38950,0
|
|
20241129,130100,12058350,38950,38950,38950,38950,0
|
|
20241129,130000,12058350,38950,38950,38950,38950,0
|
|
20241129,125900,12058350,38950,38950,38950,38950,0
|
|
20241129,125800,12058350,38950,38950,38950,38950,0
|
|
20241129,125700,12058350,38950,38950,38950,38950,0
|
|
20241129,125600,12058350,38950,38950,38950,38950,0
|
|
20241129,125500,12058350,38950,38950,38950,38950,0
|
|
20241129,125400,12058350,38950,38950,38950,38950,0
|
|
20241129,125300,12058350,38950,38950,38950,38950,0
|
|
20241129,125200,12058350,38950,38950,38950,38950,0
|
|
20241129,125100,12058350,38950,38950,38950,38950,0
|
|
20241129,125000,12058350,38950,38950,38950,38950,0
|
|
20241129,124900,12058350,38950,38950,38950,38950,0
|
|
20241129,124800,12058350,38950,38950,38950,38950,0
|
|
20241129,124700,12058350,38950,38950,38950,38950,0
|
|
20241129,124600,12058350,38950,38950,38950,38950,0
|
|
20241129,124500,12058350,38950,38950,38950,38950,0
|
|
20241129,124400,12058350,38950,38950,38950,38950,0
|
|
20241129,124300,12058350,38950,38950,38950,38950,0
|
|
20241129,124200,12058350,38950,38950,38950,38950,0
|
|
20241129,124100,12058350,38950,38950,38950,38950,0
|
|
20241129,124000,12058350,38950,38950,38950,38950,0
|
|
20241129,123900,12058350,38950,38950,38950,38950,0
|
|
20241129,123800,12058350,38950,38950,38950,38950,0
|
|
20241129,123700,12058350,38950,38950,38950,38950,0
|
|
20241129,123600,12058350,38950,38950,38950,38950,0
|
|
20241129,123500,12058350,38950,38950,38950,38950,0
|
|
20241129,123400,12058350,38950,38950,38950,38950,0
|
|
20241129,123300,12058350,38950,38950,38950,38950,0
|
|
20241129,123200,12058350,38950,38950,38950,38950,0
|
|
20241129,123100,12058350,38950,38950,38950,38950,0
|
|
20241129,123000,12058350,38950,38950,38950,38950,0
|
|
20241129,122900,12058350,38950,38950,38950,38950,0
|
|
20241129,122800,12058350,38950,38950,38950,38950,0
|
|
20241129,122700,12058350,38950,38950,38950,38950,0
|
|
20241129,122600,12058350,38950,38950,38950,38950,0
|
|
20241129,122500,12058350,38950,38950,38950,38950,0
|
|
20241129,122400,12058350,38950,38950,38950,38950,0
|
|
20241129,122300,12058350,38950,38950,38950,38950,0
|
|
20241129,122200,12058350,38950,38950,38950,38950,0
|
|
20241129,122100,12058350,38950,38950,38950,38950,0
|
|
20241129,122000,12058350,38950,38950,38950,38950,0
|
|
20241129,121900,12058350,38950,38950,38950,38950,0
|
|
20241129,121800,12058350,38950,38950,38950,38950,0
|
|
20241129,121700,12058350,38950,38950,38950,38950,0
|
|
20241129,121600,12058350,38950,38950,38950,38950,0
|
|
20241129,121500,12058350,38950,38950,38950,38950,0
|
|
20241129,121400,12058350,38950,38950,38950,38950,0
|
|
20241129,121300,12058350,38950,38950,38950,38950,0
|
|
20241129,121200,12058350,38950,38950,38950,38950,0
|
|
20241129,121100,12058350,38950,38950,38950,38950,0
|
|
20241129,121000,12058350,38950,38950,38950,38950,0
|
|
20241129,120900,12058350,38950,38950,38950,38950,0
|
|
20241129,120800,12058350,38950,38950,38950,38950,0
|
|
20241129,120700,12058350,38950,38950,38950,38950,0
|
|
20241129,120600,12058350,38950,38950,38950,38950,0
|
|
20241129,120500,12058350,38950,38950,38950,38950,0
|
|
20241129,120400,12058350,38950,38950,38950,38950,0
|
|
20241129,120300,12058350,38950,38950,38950,38950,0
|
|
20241129,120200,12058350,38950,38950,38950,38950,0
|
|
20241129,120100,12058350,38950,38950,38950,38950,0
|
|
20241129,120000,12058350,38950,38950,38950,38950,0
|
|
20241129,115900,12058350,38950,38950,38950,38950,0
|
|
20241129,115800,12058350,38950,38950,38950,38950,0
|
|
20241129,115700,12058350,38950,38950,38950,38950,0
|
|
20241129,115600,12058350,38950,38950,38950,38950,0
|
|
20241129,115500,12058350,38950,38950,38950,38950,0
|
|
20241129,115400,12058350,38950,38950,38950,38950,0
|
|
20241129,115300,12058350,38950,38950,38950,38950,0
|
|
20241129,115200,12058350,38950,38950,38950,38950,0
|
|
20241129,115100,12058350,38950,38950,38950,38950,0
|
|
20241129,115000,12058350,38950,38950,38950,38950,0
|
|
20241129,114900,12058350,38950,38950,38950,38950,0
|
|
20241129,114800,12058350,38950,38950,38950,38950,0
|
|
20241129,114700,12058350,38950,38950,38950,38950,0
|
|
20241129,114600,12058350,38950,38950,38950,38950,0
|
|
20241129,114500,12058350,38950,38950,38950,38950,0
|
|
20241129,114400,12058350,38950,38950,38950,38950,0
|
|
20241129,114300,12058350,38950,38950,38950,38950,0
|
|
20241129,114200,12058350,38950,38950,38950,38950,0
|
|
20241129,114100,12058350,38950,38950,38950,38950,0
|
|
20241129,114000,12058350,38950,38950,38950,38950,0
|
|
20241129,113900,12058350,38950,38950,38950,38950,0
|
|
20241129,113800,12058350,38950,38950,38950,38950,0
|
|
20241129,113700,12058350,38950,38950,38950,38950,0
|
|
20241129,113600,12058350,38950,38950,38950,38950,0
|
|
20241129,113500,12058350,38950,38950,38950,38950,0
|
|
20241129,113400,12058350,38950,38950,38950,38950,0
|
|
20241129,113300,12058350,38950,38950,38950,38950,0
|
|
20241129,113200,12058350,38950,38950,38950,38950,0
|
|
20241129,113100,12058350,38950,38950,38950,38950,0
|
|
20241129,113000,12058350,38950,38950,38950,38950,0
|
|
20241129,112900,12058350,38950,38950,38950,38950,0
|
|
20241129,112800,12058350,38950,38950,38950,38950,0
|
|
20241129,112700,12058350,38950,38950,38950,38950,0
|
|
20241129,112600,12058350,38950,39150,39150,38950,143
|
|
20241129,112500,6481300,39200,39200,39200,39200,0
|
|
20241129,112400,6481300,39200,39200,39200,39200,0
|
|
20241129,112300,6481300,39200,39200,39200,39200,0
|
|
20241129,112200,6481300,39200,39200,39200,39200,0
|
|
20241129,112100,6481300,39200,39200,39200,39200,0
|
|
20241129,112000,6481300,39200,39200,39200,39200,0
|
|
20241129,111900,6481300,39200,39200,39200,39200,0
|
|
20241129,111800,6481300,39200,39200,39200,39200,3
|
|
20241129,111700,6363700,39150,39150,39150,39150,0
|
|
20241129,111600,6363700,39150,38950,39150,38950,154
|
|
20241129,111500,352600,39150,39150,39150,39150,6
|
|
20241129,111400,117700,39150,39150,39150,39150,0
|
|
20241129,111300,117700,39150,39150,39150,39150,0
|
|
20241129,111200,117700,39150,39150,39150,39150,0
|
|
20241129,111100,117700,39150,39150,39150,39150,0
|
|
20241129,111000,117700,39150,39150,39150,39150,0
|
|
20241129,110900,117700,39150,39150,39150,39150,0
|
|
20241129,110800,117700,39150,39150,39150,39150,0
|
|
20241129,110700,117700,39150,39150,39150,39150,0
|
|
20241129,110600,117700,39150,39150,39150,39150,0
|
|
20241129,110500,117700,39150,39150,39150,39150,0
|
|
20241129,110400,117700,39150,39150,39150,39150,0
|
|
20241129,110300,117700,39150,39150,39150,39150,0
|
|
20241129,110200,117700,39150,39150,39150,39150,0
|
|
20241129,110100,117700,39150,39150,39150,39150,0
|
|
20241129,110000,117700,39150,39150,39150,39150,0
|
|
20241129,105900,117700,39150,39150,39150,39150,0
|
|
20241129,105800,117700,39150,39150,39150,39150,0
|
|
20241129,105700,117700,39150,39150,39150,39150,0
|
|
20241129,105600,117700,39150,39150,39150,39150,0
|
|
20241129,105500,117700,39150,39150,39150,39150,0
|
|
20241129,105400,117700,39150,39150,39150,39150,0
|
|
20241129,105300,117700,39150,39150,39150,39150,0
|
|
20241129,105200,117700,39150,39150,39150,39150,0
|
|
20241129,105100,117700,39150,39150,39150,39150,0
|
|
20241129,105000,117700,39150,39150,39150,39150,0
|
|
20241129,104900,117700,39150,39150,39150,39150,0
|
|
20241129,104800,117700,39150,39150,39150,39150,0
|
|
20241129,104700,117700,39150,39150,39150,39150,0
|
|
20241129,104600,117700,39150,39150,39150,39150,0
|
|
20241129,104500,117700,39150,39150,39150,39150,0
|
|
20241129,104400,117700,39150,39150,39150,39150,0
|
|
20241129,104300,117700,39150,39150,39150,39150,0
|
|
20241129,104200,117700,39150,39150,39150,39150,0
|
|
20241129,104100,117700,39150,39150,39150,39150,0
|
|
20241129,104000,117700,39150,39150,39150,39150,0
|
|
20241129,103900,117700,39150,39150,39150,39150,0
|
|
20241129,103800,117700,39150,39150,39150,39150,0
|
|
20241129,103700,117700,39150,39150,39150,39150,1
|
|
20241129,103600,78550,39150,39150,39150,39150,0
|
|
20241129,103500,78550,39150,39150,39150,39150,0
|
|
20241129,103400,78550,39150,39150,39150,39150,0
|
|
20241129,103300,78550,39150,39150,39150,39150,0
|
|
20241129,103200,78550,39150,39150,39150,39150,0
|
|
20241129,103100,78550,39150,39150,39150,39150,0
|
|
20241129,103000,78550,39150,39150,39150,39150,0
|
|
20241129,102900,78550,39150,39150,39150,39150,0
|
|
20241129,102800,78550,39150,39150,39150,39150,0
|
|
20241129,102700,78550,39150,39150,39150,39150,0
|
|
20241129,102600,78550,39150,39150,39150,39150,0
|
|
20241129,102500,78550,39150,39150,39150,39150,0
|
|
20241129,102400,78550,39150,39150,39150,39150,0
|
|
20241129,102300,78550,39150,39150,39150,39150,0
|
|
20241129,102200,78550,39150,39150,39150,39150,0
|
|
20241129,102100,78550,39150,39150,39150,39150,0
|
|
20241129,102000,78550,39150,39150,39150,39150,0
|
|
20241129,101900,78550,39150,39150,39150,39150,0
|
|
20241129,101800,78550,39150,39150,39150,39150,0
|
|
20241129,101700,78550,39150,39150,39150,39150,0
|
|
20241129,101600,78550,39150,39150,39150,39150,0
|
|
20241129,101500,78550,39150,39150,39150,39150,1
|
|
20241129,101400,39400,39400,39400,39400,39400,0
|
|
20241129,101300,39400,39400,39400,39400,39400,0
|
|
20241129,101200,39400,39400,39400,39400,39400,0
|
|
20241129,101100,39400,39400,39400,39400,39400,0
|
|
20241129,101000,39400,39400,39400,39400,39400,0
|
|
20241129,100900,39400,39400,39400,39400,39400,0
|
|
20241129,100800,39400,39400,39400,39400,39400,0
|
|
20241129,100700,39400,39400,39400,39400,39400,1
|
|
20241129,100600,0,39500,39500,39500,39500,0
|
|
20241129,100500,0,39500,39500,39500,39500,0
|
|
20241129,100400,0,39500,39500,39500,39500,0
|
|
20241129,100300,0,39500,39500,39500,39500,0
|
|
20241129,100200,0,39500,39500,39500,39500,0
|
|
20241129,100100,0,39500,39500,39500,39500,0
|
|
20241129,100000,0,39500,39500,39500,39500,0
|
|
20241129,095900,0,39500,39500,39500,39500,0
|
|
20241129,095800,0,39500,39500,39500,39500,0
|
|
20241129,095700,0,39500,39500,39500,39500,0
|
|
20241129,095600,0,39500,39500,39500,39500,0
|
|
20241129,095500,0,39500,39500,39500,39500,0
|
|
20241129,095400,0,39500,39500,39500,39500,0
|
|
20241129,095300,0,39500,39500,39500,39500,0
|
|
20241129,095200,0,39500,39500,39500,39500,0
|
|
20241129,095100,0,39500,39500,39500,39500,0
|
|
20241129,095000,0,39500,39500,39500,39500,0
|
|
20241129,094900,0,39500,39500,39500,39500,0
|
|
20241129,094800,0,39500,39500,39500,39500,0
|
|
20241129,094700,0,39500,39500,39500,39500,0
|
|
20241129,094600,0,39500,39500,39500,39500,0
|
|
20241129,094500,0,39500,39500,39500,39500,0
|
|
20241129,094400,0,39500,39500,39500,39500,0
|
|
20241129,094300,0,39500,39500,39500,39500,0
|
|
20241129,094200,0,39500,39500,39500,39500,0
|
|
20241129,094100,0,39500,39500,39500,39500,0
|
|
20241129,094000,0,39500,39500,39500,39500,0
|
|
20241129,093900,0,39500,39500,39500,39500,0
|
|
20241129,093800,0,39500,39500,39500,39500,0
|
|
20241129,093700,0,39500,39500,39500,39500,0
|
|
20241129,093600,0,39500,39500,39500,39500,0
|
|
20241129,093500,0,39500,39500,39500,39500,0
|
|
20241129,093400,0,39500,39500,39500,39500,0
|
|
20241129,093300,0,39500,39500,39500,39500,0
|
|
20241129,093200,0,39500,39500,39500,39500,0
|
|
20241129,093100,0,39500,39500,39500,39500,0
|
|
20241129,093000,0,39500,39500,39500,39500,0
|
|
20241129,092900,0,39500,39500,39500,39500,0
|
|
20241129,092800,0,39500,39500,39500,39500,0
|
|
20241129,092700,0,39500,39500,39500,39500,0
|
|
20241129,092600,0,39500,39500,39500,39500,0
|
|
20241129,092500,0,39500,39500,39500,39500,0
|
|
20241129,092400,0,39500,39500,39500,39500,0
|
|
20241129,092300,0,39500,39500,39500,39500,0
|
|
20241129,092200,0,39500,39500,39500,39500,0
|
|
20241129,092100,0,39500,39500,39500,39500,0
|
|
20241129,092000,0,39500,39500,39500,39500,0
|
|
20241129,091900,0,39500,39500,39500,39500,0
|
|
20241129,091800,0,39500,39500,39500,39500,0
|
|
20241129,091700,0,39500,39500,39500,39500,0
|
|
20241129,091600,0,39500,39500,39500,39500,0
|
|
20241129,091500,0,39500,39500,39500,39500,0
|
|
20241129,091400,0,39500,39500,39500,39500,0
|
|
20241129,091300,0,39500,39500,39500,39500,0
|
|
20241129,091200,0,39500,39500,39500,39500,0
|
|
20241129,091100,0,39500,39500,39500,39500,0
|
|
20241129,091000,0,39500,39500,39500,39500,0
|
|
20241129,090900,0,39500,39500,39500,39500,0
|
|
20241129,090800,0,39500,39500,39500,39500,0
|
|
20241129,090700,0,39500,39500,39500,39500,0
|
|
20241129,090600,0,39500,39500,39500,39500,0
|
|
20241129,090500,0,39500,39500,39500,39500,0
|
|
20241129,090400,0,39500,39500,39500,39500,0
|
|
20241129,090300,0,39500,39500,39500,39500,0
|
|
20241129,090200,0,39500,39500,39500,39500,0
|
|
20241129,090100,0,39500,39500,39500,39500,0
|
|
20241129,090000,0,39500,39500,39500,39500,0
|