587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184400,43845000,39350,39350,39350,39350,521
|
|
20241202,184300,43845000,39350,39350,39350,39350,0
|
|
20241202,184200,43845000,39350,39350,39350,39350,0
|
|
20241202,184100,43845000,39350,39350,39350,39350,0
|
|
20241202,184000,43845000,39350,39350,39350,39350,0
|
|
20241202,183900,43845000,39350,39350,39350,39350,0
|
|
20241202,183800,43845000,39350,39350,39350,39350,0
|
|
20241202,183700,43845000,39350,39350,39350,39350,0
|
|
20241202,183600,43845000,39350,39350,39350,39350,0
|
|
20241202,183500,43845000,39350,39350,39350,39350,0
|
|
20241202,183400,43845000,39350,39350,39350,39350,0
|
|
20241202,183300,43845000,39350,39350,39350,39350,0
|
|
20241202,183200,43845000,39350,39350,39350,39350,0
|
|
20241202,183100,43845000,39350,39350,39350,39350,0
|
|
20241202,183000,43845000,39350,39350,39350,39350,0
|
|
20241202,182900,43845000,39350,39350,39350,39350,0
|
|
20241202,182800,43845000,39350,39350,39350,39350,0
|
|
20241202,182700,43845000,39350,39350,39350,39350,0
|
|
20241202,182600,43845000,39350,39350,39350,39350,0
|
|
20241202,182500,43845000,39350,39350,39350,39350,0
|
|
20241202,182400,43845000,39350,39350,39350,39350,0
|
|
20241202,182300,43845000,39350,39350,39350,39350,0
|
|
20241202,182200,43845000,39350,39350,39350,39350,0
|
|
20241202,182100,43845000,39350,39350,39350,39350,0
|
|
20241202,182000,43845000,39350,39350,39350,39350,0
|
|
20241202,181900,43845000,39350,39350,39350,39350,0
|
|
20241202,181800,43845000,39350,39350,39350,39350,0
|
|
20241202,181700,43845000,39350,39350,39350,39350,0
|
|
20241202,181600,43845000,39350,39350,39350,39350,0
|
|
20241202,181500,43845000,39350,39350,39350,39350,0
|
|
20241202,181400,43845000,39350,39350,39350,39350,521
|
|
20241202,181300,43845000,39350,39350,39350,39350,0
|
|
20241202,181200,43845000,39350,39350,39350,39350,0
|
|
20241202,181100,43845000,39350,39350,39350,39350,0
|
|
20241202,181000,43845000,39350,39350,39350,39350,0
|
|
20241202,180900,43845000,39350,39350,39350,39350,0
|
|
20241202,180800,43845000,39350,39350,39350,39350,0
|
|
20241202,180700,43845000,39350,39350,39350,39350,0
|
|
20241202,180600,43845000,39350,39350,39350,39350,0
|
|
20241202,180500,43845000,39350,39350,39350,39350,0
|
|
20241202,180400,43845000,39350,39350,39350,39350,0
|
|
20241202,180300,43845000,39350,39350,39350,39350,0
|
|
20241202,180200,43845000,39350,39350,39350,39350,0
|
|
20241202,180100,43845000,39350,39350,39350,39350,0
|
|
20241202,180000,43845000,39350,39350,39350,39350,0
|
|
20241202,175900,43845000,39350,39350,39350,39350,0
|
|
20241202,175800,43845000,39350,39350,39350,39350,0
|
|
20241202,175700,43845000,39350,39350,39350,39350,0
|
|
20241202,175600,43845000,39350,39350,39350,39350,0
|
|
20241202,175500,43845000,39350,39350,39350,39350,0
|
|
20241202,175400,43845000,39350,39350,39350,39350,0
|
|
20241202,175300,43845000,39350,39350,39350,39350,0
|
|
20241202,175200,43845000,39350,39350,39350,39350,0
|
|
20241202,175100,43845000,39350,39350,39350,39350,0
|
|
20241202,175000,43845000,39350,39350,39350,39350,0
|
|
20241202,174900,43845000,39350,39350,39350,39350,0
|
|
20241202,174800,43845000,39350,39350,39350,39350,0
|
|
20241202,174700,43845000,39350,39350,39350,39350,0
|
|
20241202,174600,43845000,39350,39350,39350,39350,0
|
|
20241202,174500,43845000,39350,39350,39350,39350,0
|
|
20241202,174400,43845000,39350,39350,39350,39350,521
|
|
20241202,174300,43845000,39350,39350,39350,39350,0
|
|
20241202,174200,43845000,39350,39350,39350,39350,0
|
|
20241202,174100,43845000,39350,39350,39350,39350,0
|
|
20241202,174000,43845000,39350,39350,39350,39350,0
|
|
20241202,173900,43845000,39350,39350,39350,39350,0
|
|
20241202,173800,43845000,39350,39350,39350,39350,0
|
|
20241202,173700,43845000,39350,39350,39350,39350,0
|
|
20241202,173600,43845000,39350,39350,39350,39350,0
|
|
20241202,173500,43845000,39350,39350,39350,39350,0
|
|
20241202,173400,43845000,39350,39350,39350,39350,0
|
|
20241202,173300,43845000,39350,39350,39350,39350,0
|
|
20241202,173200,43845000,39350,39350,39350,39350,0
|
|
20241202,173100,43845000,39350,39350,39350,39350,0
|
|
20241202,173000,43845000,39350,39350,39350,39350,0
|
|
20241202,172900,43845000,39350,39350,39350,39350,0
|
|
20241202,172800,43845000,39350,39350,39350,39350,0
|
|
20241202,172700,43845000,39350,39350,39350,39350,0
|
|
20241202,172600,43845000,39350,39350,39350,39350,0
|
|
20241202,172500,43845000,39350,39350,39350,39350,0
|
|
20241202,172400,43845000,39350,39350,39350,39350,0
|
|
20241202,172300,43845000,39350,39350,39350,39350,0
|
|
20241202,172200,43845000,39350,39350,39350,39350,0
|
|
20241202,172100,43845000,39350,39350,39350,39350,0
|
|
20241202,172000,43845000,39350,39350,39350,39350,0
|
|
20241202,171900,43845000,39350,39350,39350,39350,0
|
|
20241202,171800,43845000,39350,39350,39350,39350,0
|
|
20241202,171700,43845000,39350,39350,39350,39350,0
|
|
20241202,171600,43845000,39350,39350,39350,39350,0
|
|
20241202,171500,43845000,39350,39350,39350,39350,0
|
|
20241202,171400,43845000,39350,39350,39350,39350,521
|
|
20241202,171300,43845000,39350,39350,39350,39350,0
|
|
20241202,171200,43845000,39350,39350,39350,39350,0
|
|
20241202,171100,43845000,39350,39350,39350,39350,0
|
|
20241202,171000,43845000,39350,39350,39350,39350,0
|
|
20241202,170900,43845000,39350,39350,39350,39350,0
|
|
20241202,170800,43845000,39350,39350,39350,39350,0
|
|
20241202,170700,43845000,39350,39350,39350,39350,0
|
|
20241202,170600,43845000,39350,39350,39350,39350,0
|
|
20241202,170500,43845000,39350,39350,39350,39350,0
|
|
20241202,170400,43845000,39350,39350,39350,39350,0
|
|
20241202,170300,43845000,39350,39350,39350,39350,0
|
|
20241202,170200,43845000,39350,39350,39350,39350,0
|
|
20241202,170100,43845000,39350,39350,39350,39350,0
|
|
20241202,170000,43845000,39350,39350,39350,39350,0
|
|
20241202,165900,43845000,39350,39350,39350,39350,0
|
|
20241202,165800,43845000,39350,39350,39350,39350,0
|
|
20241202,165700,43845000,39350,39350,39350,39350,0
|
|
20241202,165600,43845000,39350,39350,39350,39350,0
|
|
20241202,165500,43845000,39350,39350,39350,39350,0
|
|
20241202,165400,43845000,39350,39350,39350,39350,0
|
|
20241202,165300,43845000,39350,39350,39350,39350,0
|
|
20241202,165200,43845000,39350,39350,39350,39350,0
|
|
20241202,165100,43845000,39350,39350,39350,39350,0
|
|
20241202,165000,43845000,39350,39350,39350,39350,0
|
|
20241202,164900,43845000,39350,39350,39350,39350,0
|
|
20241202,164800,43845000,39350,39350,39350,39350,0
|
|
20241202,164700,43845000,39350,39350,39350,39350,0
|
|
20241202,164600,43845000,39350,39350,39350,39350,0
|
|
20241202,164500,43845000,39350,39350,39350,39350,0
|
|
20241202,164400,43845000,39350,39350,39350,39350,521
|
|
20241202,164300,43845000,39350,39350,39350,39350,0
|
|
20241202,164200,43845000,39350,39350,39350,39350,0
|
|
20241202,164100,43845000,39350,39350,39350,39350,0
|
|
20241202,164000,43845000,39350,39350,39350,39350,0
|
|
20241202,163900,43845000,39350,39350,39350,39350,0
|
|
20241202,163800,43845000,39350,39350,39350,39350,0
|
|
20241202,163700,43845000,39350,39350,39350,39350,0
|
|
20241202,163600,43845000,39350,39350,39350,39350,0
|
|
20241202,163500,43845000,39350,39350,39350,39350,0
|
|
20241202,163400,43845000,39350,39350,39350,39350,0
|
|
20241202,163300,43845000,39350,39350,39350,39350,0
|
|
20241202,163200,43845000,39350,39350,39350,39350,0
|
|
20241202,163100,43845000,39350,39350,39350,39350,0
|
|
20241202,163000,43845000,39350,39350,39350,39350,0
|
|
20241202,162900,43845000,39350,39350,39350,39350,0
|
|
20241202,162800,43845000,39350,39350,39350,39350,0
|
|
20241202,162700,43845000,39350,39350,39350,39350,0
|
|
20241202,162600,43845000,39350,39350,39350,39350,0
|
|
20241202,162500,43845000,39350,39350,39350,39350,0
|
|
20241202,162400,43845000,39350,39350,39350,39350,0
|
|
20241202,162300,43845000,39350,39350,39350,39350,0
|
|
20241202,162200,43845000,39350,39350,39350,39350,0
|
|
20241202,162100,43845000,39350,39350,39350,39350,0
|
|
20241202,162000,43845000,39350,39350,39350,39350,0
|
|
20241202,161900,43845000,39350,39350,39350,39350,0
|
|
20241202,161800,43845000,39350,39350,39350,39350,0
|
|
20241202,161700,43845000,39350,39350,39350,39350,0
|
|
20241202,161600,43845000,39350,39350,39350,39350,0
|
|
20241202,161500,43845000,39350,39350,39350,39350,0
|
|
20241202,161400,43845000,39350,39350,39350,39350,521
|
|
20241202,161300,43845000,39350,39350,39350,39350,0
|
|
20241202,161200,43845000,39350,39350,39350,39350,0
|
|
20241202,161100,43845000,39350,39350,39350,39350,0
|
|
20241202,161000,43845000,39350,39350,39350,39350,0
|
|
20241202,160900,43845000,39350,39350,39350,39350,0
|
|
20241202,160800,43845000,39350,39350,39350,39350,0
|
|
20241202,160700,43845000,39350,39350,39350,39350,0
|
|
20241202,160600,43845000,39350,39350,39350,39350,0
|
|
20241202,160500,43845000,39350,39350,39350,39350,0
|
|
20241202,160400,43845000,39350,39350,39350,39350,0
|
|
20241202,160300,43845000,39350,39350,39350,39350,0
|
|
20241202,160200,43845000,39350,39350,39350,39350,0
|
|
20241202,160100,43845000,39350,39350,39350,39350,0
|
|
20241202,160000,43845000,39350,39350,39350,39350,0
|
|
20241202,155900,43845000,39350,39350,39350,39350,0
|
|
20241202,155800,43845000,39350,39350,39350,39350,0
|
|
20241202,155700,43845000,39350,39350,39350,39350,0
|
|
20241202,155600,43845000,39350,39350,39350,39350,0
|
|
20241202,155500,43845000,39350,39350,39350,39350,0
|
|
20241202,155400,43845000,39350,39350,39350,39350,0
|
|
20241202,155300,43845000,39350,39350,39350,39350,0
|
|
20241202,155200,43845000,39350,39350,39350,39350,0
|
|
20241202,155100,43845000,39350,39350,39350,39350,0
|
|
20241202,155000,43845000,39350,39350,39350,39350,0
|
|
20241202,154900,43845000,39350,39350,39350,39350,0
|
|
20241202,154800,43845000,39350,39350,39350,39350,0
|
|
20241202,154700,43845000,39350,39350,39350,39350,0
|
|
20241202,154600,43845000,39350,39350,39350,39350,0
|
|
20241202,154500,43845000,39350,39350,39350,39350,0
|
|
20241202,154400,43845000,39350,39350,39350,39350,521
|
|
20241202,154300,43845000,39350,39350,39350,39350,0
|
|
20241202,154200,43845000,39350,39350,39350,39350,0
|
|
20241202,154100,43845000,39350,39350,39350,39350,0
|
|
20241202,154000,43845000,39350,39350,39350,39350,0
|
|
20241202,153900,43845000,39350,39350,39350,39350,0
|
|
20241202,153800,43845000,39350,39350,39350,39350,0
|
|
20241202,153700,43845000,39350,39350,39350,39350,0
|
|
20241202,153600,43845000,39350,39350,39350,39350,0
|
|
20241202,153500,43845000,39350,39350,39350,39350,0
|
|
20241202,153400,43845000,39350,39350,39350,39350,0
|
|
20241202,153300,43845000,39350,39350,39350,39350,0
|
|
20241202,153200,43845000,39350,39350,39350,39350,0
|
|
20241202,153100,43845000,39350,39350,39350,39350,0
|
|
20241202,153000,43845000,39350,39350,39350,39350,521
|
|
20241202,152900,23343650,39250,39250,39250,39250,0
|
|
20241202,152800,23343650,39250,39250,39250,39250,0
|
|
20241202,152700,23343650,39250,39250,39250,39250,0
|
|
20241202,152600,23343650,39250,39250,39250,39250,0
|
|
20241202,152500,23343650,39250,39250,39250,39250,0
|
|
20241202,152400,23343650,39250,39250,39250,39250,0
|
|
20241202,152300,23343650,39250,39250,39250,39250,0
|
|
20241202,152200,23343650,39250,39250,39250,39250,0
|
|
20241202,152100,23343650,39250,39250,39250,39250,0
|
|
20241202,152000,23343650,39250,39250,39250,39250,0
|
|
20241202,151900,23343650,39250,39250,39250,39250,0
|
|
20241202,151800,23343650,39250,39250,39250,39250,0
|
|
20241202,151700,23343650,39250,39250,39250,39250,0
|
|
20241202,151600,23343650,39250,39250,39250,39250,0
|
|
20241202,151500,23343650,39250,39250,39250,39250,0
|
|
20241202,151400,23343650,39250,39250,39250,39250,0
|
|
20241202,151300,23343650,39250,39250,39250,39250,0
|
|
20241202,151200,23343650,39250,39250,39250,39250,0
|
|
20241202,151100,23343650,39250,39250,39250,39250,0
|
|
20241202,151000,23343650,39250,39250,39250,39250,0
|
|
20241202,150900,23343650,39250,39250,39250,39250,0
|
|
20241202,150800,23343650,39250,39250,39250,39250,0
|
|
20241202,150700,23343650,39250,39250,39250,39250,0
|
|
20241202,150600,23343650,39250,39250,39250,39250,0
|
|
20241202,150500,23343650,39250,39250,39250,39250,1
|
|
20241202,150400,23304400,39250,39250,39250,39250,0
|
|
20241202,150300,23304400,39250,39250,39250,39250,0
|
|
20241202,150200,23304400,39250,39250,39250,39250,0
|
|
20241202,150100,23304400,39250,39250,39250,39250,0
|
|
20241202,150000,23304400,39250,39250,39250,39250,0
|
|
20241202,145900,23304400,39250,39250,39250,39250,0
|
|
20241202,145800,23304400,39250,39250,39250,39250,0
|
|
20241202,145700,23304400,39250,39250,39250,39250,0
|
|
20241202,145600,23304400,39250,39250,39250,39250,0
|
|
20241202,145500,23304400,39250,39250,39250,39250,0
|
|
20241202,145400,23304400,39250,39250,39250,39250,0
|
|
20241202,145300,23304400,39250,39250,39250,39250,0
|
|
20241202,145200,23304400,39250,39250,39250,39250,0
|
|
20241202,145100,23304400,39250,39250,39250,39250,0
|
|
20241202,145000,23304400,39250,39250,39250,39250,0
|
|
20241202,144900,23304400,39250,39250,39250,39250,0
|
|
20241202,144800,23304400,39250,39250,39250,39250,0
|
|
20241202,144700,23304400,39250,39250,39250,39250,0
|
|
20241202,144600,23304400,39250,39250,39250,39250,0
|
|
20241202,144500,23304400,39250,39250,39250,39250,0
|
|
20241202,144400,23304400,39250,39250,39250,39250,0
|
|
20241202,144300,23304400,39250,39250,39250,39250,0
|
|
20241202,144200,23304400,39250,39250,39250,39250,0
|
|
20241202,144100,23304400,39250,39250,39250,39250,0
|
|
20241202,144000,23304400,39250,39250,39250,39250,2
|
|
20241202,143900,23225900,39250,39250,39250,39250,0
|
|
20241202,143800,23225900,39250,39250,39250,39250,0
|
|
20241202,143700,23225900,39250,39250,39250,39250,0
|
|
20241202,143600,23225900,39250,39250,39250,39250,0
|
|
20241202,143500,23225900,39250,39250,39250,39250,0
|
|
20241202,143400,23225900,39250,39250,39250,39250,0
|
|
20241202,143300,23225900,39250,39250,39250,39250,0
|
|
20241202,143200,23225900,39250,39250,39250,39250,0
|
|
20241202,143100,23225900,39250,39250,39250,39250,0
|
|
20241202,143000,23225900,39250,39250,39250,39250,0
|
|
20241202,142900,23225900,39250,39250,39250,39250,0
|
|
20241202,142800,23225900,39250,39250,39250,39250,0
|
|
20241202,142700,23225900,39250,39250,39250,39250,0
|
|
20241202,142600,23225900,39250,39250,39250,39250,0
|
|
20241202,142500,23225900,39250,39250,39250,39250,0
|
|
20241202,142400,23225900,39250,39250,39250,39250,0
|
|
20241202,142300,23225900,39250,39200,39250,39200,14
|
|
20241202,142200,22676600,39100,39100,39100,39100,22
|
|
20241202,142100,21816400,39100,39100,39100,39100,0
|
|
20241202,142000,21816400,39100,39100,39100,39100,0
|
|
20241202,141900,21816400,39100,39100,39100,39100,0
|
|
20241202,141800,21816400,39100,39100,39100,39100,0
|
|
20241202,141700,21816400,39100,39100,39100,39100,0
|
|
20241202,141600,21816400,39100,39100,39100,39100,0
|
|
20241202,141500,21816400,39100,39100,39100,39100,0
|
|
20241202,141400,21816400,39100,39100,39100,39100,0
|
|
20241202,141300,21816400,39100,39100,39100,39100,0
|
|
20241202,141200,21816400,39100,39100,39100,39100,0
|
|
20241202,141100,21816400,39100,39100,39100,39100,0
|
|
20241202,141000,21816400,39100,39100,39100,39100,0
|
|
20241202,140900,21816400,39100,39100,39100,39100,0
|
|
20241202,140800,21816400,39100,39100,39100,39100,0
|
|
20241202,140700,21816400,39100,39100,39100,39100,0
|
|
20241202,140600,21816400,39100,39100,39100,39100,0
|
|
20241202,140500,21816400,39100,39100,39100,39100,0
|
|
20241202,140400,21816400,39100,39100,39100,39100,0
|
|
20241202,140300,21816400,39100,39100,39100,39100,0
|
|
20241202,140200,21816400,39100,39100,39100,39100,0
|
|
20241202,140100,21816400,39100,39100,39100,39100,0
|
|
20241202,140000,21816400,39100,39100,39100,39100,0
|
|
20241202,135900,21816400,39100,39100,39100,39100,0
|
|
20241202,135800,21816400,39100,39100,39100,39100,0
|
|
20241202,135700,21816400,39100,39100,39100,39100,0
|
|
20241202,135600,21816400,39100,39100,39100,39100,0
|
|
20241202,135500,21816400,39100,39100,39100,39100,0
|
|
20241202,135400,21816400,39100,39100,39100,39100,0
|
|
20241202,135300,21816400,39100,39100,39100,39100,0
|
|
20241202,135200,21816400,39100,39100,39100,39100,0
|
|
20241202,135100,21816400,39100,39100,39100,39100,0
|
|
20241202,135000,21816400,39100,39100,39100,39100,0
|
|
20241202,134900,21816400,39100,39100,39100,39100,0
|
|
20241202,134800,21816400,39100,39100,39100,39100,0
|
|
20241202,134700,21816400,39100,39100,39100,39100,0
|
|
20241202,134600,21816400,39100,39100,39100,39100,0
|
|
20241202,134500,21816400,39100,39100,39100,39100,0
|
|
20241202,134400,21816400,39100,39100,39100,39100,0
|
|
20241202,134300,21816400,39100,39100,39100,39100,0
|
|
20241202,134200,21816400,39100,39100,39100,39100,0
|
|
20241202,134100,21816400,39100,39100,39100,39100,0
|
|
20241202,134000,21816400,39100,39100,39100,39100,0
|
|
20241202,133900,21816400,39100,39100,39100,39100,0
|
|
20241202,133800,21816400,39100,39100,39100,39100,0
|
|
20241202,133700,21816400,39100,39100,39100,39100,0
|
|
20241202,133600,21816400,39100,39100,39100,39100,0
|
|
20241202,133500,21816400,39100,39100,39100,39100,0
|
|
20241202,133400,21816400,39100,39100,39100,39100,0
|
|
20241202,133300,21816400,39100,39100,39100,39100,0
|
|
20241202,133200,21816400,39100,39100,39100,39100,0
|
|
20241202,133100,21816400,39100,39100,39100,39100,0
|
|
20241202,133000,21816400,39100,39100,39100,39100,0
|
|
20241202,132900,21816400,39100,39100,39100,39100,0
|
|
20241202,132800,21816400,39100,39100,39100,39100,0
|
|
20241202,132700,21816400,39100,39100,39100,39100,0
|
|
20241202,132600,21816400,39100,39100,39100,39100,0
|
|
20241202,132500,21816400,39100,39100,39100,39100,0
|
|
20241202,132400,21816400,39100,39100,39100,39100,0
|
|
20241202,132300,21816400,39100,39100,39100,39100,0
|
|
20241202,132200,21816400,39100,39100,39100,39100,0
|
|
20241202,132100,21816400,39100,39100,39100,39100,0
|
|
20241202,132000,21816400,39100,39100,39100,39100,0
|
|
20241202,131900,21816400,39100,39100,39100,39100,0
|
|
20241202,131800,21816400,39100,39100,39100,39100,0
|
|
20241202,131700,21816400,39100,39100,39100,39100,0
|
|
20241202,131600,21816400,39100,39100,39100,39100,0
|
|
20241202,131500,21816400,39100,39100,39100,39100,0
|
|
20241202,131400,21816400,39100,39100,39100,39100,0
|
|
20241202,131300,21816400,39100,39100,39100,39100,0
|
|
20241202,131200,21816400,39100,39100,39100,39100,0
|
|
20241202,131100,21816400,39100,39100,39100,39100,0
|
|
20241202,131000,21816400,39100,39100,39100,39100,0
|
|
20241202,130900,21816400,39100,39100,39100,39100,0
|
|
20241202,130800,21816400,39100,39100,39100,39100,0
|
|
20241202,130700,21816400,39100,39100,39100,39100,0
|
|
20241202,130600,21816400,39100,39100,39100,39100,0
|
|
20241202,130500,21816400,39100,39100,39100,39100,0
|
|
20241202,130400,21816400,39100,39100,39100,39100,0
|
|
20241202,130300,21816400,39100,39100,39100,39100,0
|
|
20241202,130200,21816400,39100,39100,39100,39100,0
|
|
20241202,130100,21816400,39100,39100,39100,39100,0
|
|
20241202,130000,21816400,39100,39100,39100,39100,0
|
|
20241202,125900,21816400,39100,39100,39100,39100,0
|
|
20241202,125800,21816400,39100,39100,39100,39100,0
|
|
20241202,125700,21816400,39100,39100,39100,39100,0
|
|
20241202,125600,21816400,39100,39100,39100,39100,0
|
|
20241202,125500,21816400,39100,39100,39100,39100,0
|
|
20241202,125400,21816400,39100,39100,39100,39100,0
|
|
20241202,125300,21816400,39100,39100,39100,39100,0
|
|
20241202,125200,21816400,39100,39100,39100,39100,0
|
|
20241202,125100,21816400,39100,39100,39100,39100,0
|
|
20241202,125000,21816400,39100,39100,39100,39100,0
|
|
20241202,124900,21816400,39100,39100,39100,39100,0
|
|
20241202,124800,21816400,39100,39100,39100,39100,0
|
|
20241202,124700,21816400,39100,39100,39100,39100,0
|
|
20241202,124600,21816400,39100,39150,39150,39100,90
|
|
20241202,124500,18297100,39550,39550,39550,39550,0
|
|
20241202,124400,18297100,39550,39550,39550,39550,0
|
|
20241202,124300,18297100,39550,39550,39550,39550,0
|
|
20241202,124200,18297100,39550,39550,39550,39550,0
|
|
20241202,124100,18297100,39550,39550,39550,39550,0
|
|
20241202,124000,18297100,39550,39550,39550,39550,0
|
|
20241202,123900,18297100,39550,39550,39550,39550,0
|
|
20241202,123800,18297100,39550,39550,39550,39550,0
|
|
20241202,123700,18297100,39550,39550,39550,39550,0
|
|
20241202,123600,18297100,39550,39550,39550,39550,0
|
|
20241202,123500,18297100,39550,39550,39550,39550,0
|
|
20241202,123400,18297100,39550,39550,39550,39550,0
|
|
20241202,123300,18297100,39550,39550,39550,39550,0
|
|
20241202,123200,18297100,39550,39550,39550,39550,0
|
|
20241202,123100,18297100,39550,39550,39550,39550,0
|
|
20241202,123000,18297100,39550,39550,39550,39550,0
|
|
20241202,122900,18297100,39550,39550,39550,39550,0
|
|
20241202,122800,18297100,39550,39550,39550,39550,0
|
|
20241202,122700,18297100,39550,39550,39550,39550,0
|
|
20241202,122600,18297100,39550,39550,39550,39550,0
|
|
20241202,122500,18297100,39550,39550,39550,39550,0
|
|
20241202,122400,18297100,39550,39550,39550,39550,0
|
|
20241202,122300,18297100,39550,39550,39550,39550,0
|
|
20241202,122200,18297100,39550,39550,39550,39550,0
|
|
20241202,122100,18297100,39550,39550,39550,39550,0
|
|
20241202,122000,18297100,39550,39550,39550,39550,0
|
|
20241202,121900,18297100,39550,39550,39550,39550,0
|
|
20241202,121800,18297100,39550,39500,39550,39500,9
|
|
20241202,121700,17941300,39550,39550,39550,39550,0
|
|
20241202,121600,17941300,39550,39550,39550,39550,0
|
|
20241202,121500,17941300,39550,39550,39550,39550,0
|
|
20241202,121400,17941300,39550,39550,39550,39550,0
|
|
20241202,121300,17941300,39550,39550,39550,39550,0
|
|
20241202,121200,17941300,39550,39550,39550,39550,0
|
|
20241202,121100,17941300,39550,39550,39550,39550,0
|
|
20241202,121000,17941300,39550,39550,39550,39550,0
|
|
20241202,120900,17941300,39550,39550,39550,39550,0
|
|
20241202,120800,17941300,39550,39400,39550,39400,9
|
|
20241202,120700,17586250,39400,39400,39400,39400,0
|
|
20241202,120600,17586250,39400,39400,39400,39400,9
|
|
20241202,120500,17231650,39400,39400,39400,39400,0
|
|
20241202,120400,17231650,39400,39400,39400,39400,0
|
|
20241202,120300,17231650,39400,39400,39400,39400,0
|
|
20241202,120200,17231650,39400,39400,39400,39400,0
|
|
20241202,120100,17231650,39400,39400,39400,39400,0
|
|
20241202,120000,17231650,39400,39400,39400,39400,0
|
|
20241202,115900,17231650,39400,39200,39400,39200,58
|
|
20241202,115800,14950700,39150,39150,39150,39150,0
|
|
20241202,115700,14950700,39150,39150,39150,39150,0
|
|
20241202,115600,14950700,39150,39150,39150,39150,0
|
|
20241202,115500,14950700,39150,39150,39150,39150,0
|
|
20241202,115400,14950700,39150,39150,39150,39150,0
|
|
20241202,115300,14950700,39150,39200,39200,39150,3
|
|
20241202,115200,14833150,39200,39200,39200,39200,0
|
|
20241202,115100,14833150,39200,39200,39200,39200,1
|
|
20241202,115000,14793950,39250,39250,39250,39250,0
|
|
20241202,114900,14793950,39250,39250,39250,39250,0
|
|
20241202,114800,14793950,39250,39250,39250,39250,0
|
|
20241202,114700,14793950,39250,39250,39250,39250,0
|
|
20241202,114600,14793950,39250,39250,39250,39250,0
|
|
20241202,114500,14793950,39250,39250,39250,39250,0
|
|
20241202,114400,14793950,39250,39250,39250,39250,0
|
|
20241202,114300,14793950,39250,39250,39250,39250,0
|
|
20241202,114200,14793950,39250,39250,39250,39250,0
|
|
20241202,114100,14793950,39250,39250,39250,39250,0
|
|
20241202,114000,14793950,39250,39250,39250,39250,6
|
|
20241202,113900,14558450,39250,39250,39250,39250,0
|
|
20241202,113800,14558450,39250,39250,39250,39250,0
|
|
20241202,113700,14558450,39250,39250,39250,39250,5
|
|
20241202,113600,14362200,39300,39300,39300,39300,1
|
|
20241202,113500,14322900,39300,39300,39300,39300,0
|
|
20241202,113400,14322900,39300,39300,39300,39300,0
|
|
20241202,113300,14322900,39300,39300,39300,39300,1
|
|
20241202,113200,14283600,39250,39250,39250,39250,1
|
|
20241202,113100,14244350,39300,39300,39300,39300,0
|
|
20241202,113000,14244350,39300,39300,39300,39300,0
|
|
20241202,112900,14244350,39300,39300,39300,39300,0
|
|
20241202,112800,14244350,39300,39300,39300,39300,0
|
|
20241202,112700,14244350,39300,39300,39300,39300,0
|
|
20241202,112600,14244350,39300,39300,39300,39300,0
|
|
20241202,112500,14244350,39300,39300,39300,39300,0
|
|
20241202,112400,14244350,39300,39300,39300,39300,0
|
|
20241202,112300,14244350,39300,39300,39300,39300,0
|
|
20241202,112200,14244350,39300,39300,39300,39300,0
|
|
20241202,112100,14244350,39300,39300,39300,39300,0
|
|
20241202,112000,14244350,39300,39300,39300,39300,0
|
|
20241202,111900,14244350,39300,39300,39300,39300,0
|
|
20241202,111800,14244350,39300,39300,39300,39300,0
|
|
20241202,111700,14244350,39300,39300,39300,39300,0
|
|
20241202,111600,14244350,39300,39300,39300,39300,0
|
|
20241202,111500,14244350,39300,39300,39300,39300,0
|
|
20241202,111400,14244350,39300,39300,39300,39300,0
|
|
20241202,111300,14244350,39300,39300,39300,39300,0
|
|
20241202,111200,14244350,39300,39300,39300,39300,0
|
|
20241202,111100,14244350,39300,39300,39300,39300,0
|
|
20241202,111000,14244350,39300,39300,39300,39300,0
|
|
20241202,110900,14244350,39300,39300,39300,39300,0
|
|
20241202,110800,14244350,39300,39300,39300,39300,0
|
|
20241202,110700,14244350,39300,39300,39300,39300,0
|
|
20241202,110600,14244350,39300,39300,39300,39300,0
|
|
20241202,110500,14244350,39300,39300,39300,39300,0
|
|
20241202,110400,14244350,39300,39300,39300,39300,0
|
|
20241202,110300,14244350,39300,39300,39300,39300,0
|
|
20241202,110200,14244350,39300,39300,39300,39300,0
|
|
20241202,110100,14244350,39300,39300,39300,39300,0
|
|
20241202,110000,14244350,39300,39300,39300,39300,0
|
|
20241202,105900,14244350,39300,39300,39300,39300,0
|
|
20241202,105800,14244350,39300,39300,39300,39300,0
|
|
20241202,105700,14244350,39300,39300,39300,39300,0
|
|
20241202,105600,14244350,39300,39300,39300,39300,0
|
|
20241202,105500,14244350,39300,39300,39300,39300,0
|
|
20241202,105400,14244350,39300,39300,39300,39300,0
|
|
20241202,105300,14244350,39300,39300,39300,39300,0
|
|
20241202,105200,14244350,39300,39300,39300,39300,0
|
|
20241202,105100,14244350,39300,39300,39300,39300,0
|
|
20241202,105000,14244350,39300,39300,39300,39300,0
|
|
20241202,104900,14244350,39300,39300,39300,39300,0
|
|
20241202,104800,14244350,39300,39300,39300,39300,0
|
|
20241202,104700,14244350,39300,39300,39300,39300,0
|
|
20241202,104600,14244350,39300,39300,39300,39300,0
|
|
20241202,104500,14244350,39300,39300,39300,39300,0
|
|
20241202,104400,14244350,39300,39300,39300,39300,0
|
|
20241202,104300,14244350,39300,39300,39300,39300,0
|
|
20241202,104200,14244350,39300,39300,39300,39300,0
|
|
20241202,104100,14244350,39300,39300,39300,39300,0
|
|
20241202,104000,14244350,39300,39300,39300,39300,0
|
|
20241202,103900,14244350,39300,39300,39300,39300,0
|
|
20241202,103800,14244350,39300,39300,39300,39300,0
|
|
20241202,103700,14244350,39300,39300,39300,39300,0
|
|
20241202,103600,14244350,39300,39300,39300,39300,0
|
|
20241202,103500,14244350,39300,39300,39300,39300,0
|
|
20241202,103400,14244350,39300,39300,39300,39300,0
|
|
20241202,103300,14244350,39300,39300,39300,39300,0
|
|
20241202,103200,14244350,39300,39300,39300,39300,0
|
|
20241202,103100,14244350,39300,39300,39300,39300,0
|
|
20241202,103000,14244350,39300,39300,39300,39300,0
|
|
20241202,102900,14244350,39300,39300,39300,39300,0
|
|
20241202,102800,14244350,39300,39300,39300,39300,0
|
|
20241202,102700,14244350,39300,39300,39300,39300,0
|
|
20241202,102600,14244350,39300,39300,39300,39300,0
|
|
20241202,102500,14244350,39300,39300,39300,39300,0
|
|
20241202,102400,14244350,39300,39300,39300,39300,0
|
|
20241202,102300,14244350,39300,39300,39300,39300,0
|
|
20241202,102200,14244350,39300,39300,39300,39300,0
|
|
20241202,102100,14244350,39300,39300,39300,39300,0
|
|
20241202,102000,14244350,39300,39300,39300,39300,0
|
|
20241202,101900,14244350,39300,39300,39300,39300,0
|
|
20241202,101800,14244350,39300,39300,39300,39300,0
|
|
20241202,101700,14244350,39300,39300,39300,39300,0
|
|
20241202,101600,14244350,39300,39300,39300,39300,0
|
|
20241202,101500,14244350,39300,39300,39300,39300,0
|
|
20241202,101400,14244350,39300,39300,39300,39300,0
|
|
20241202,101300,14244350,39300,39300,39300,39300,0
|
|
20241202,101200,14244350,39300,39300,39300,39300,0
|
|
20241202,101100,14244350,39300,39300,39300,39300,0
|
|
20241202,101000,14244350,39300,39300,39300,39300,0
|
|
20241202,100900,14244350,39300,39300,39300,39300,1
|
|
20241202,100800,14205050,39300,39300,39300,39300,0
|
|
20241202,100700,14205050,39300,39300,39300,39300,0
|
|
20241202,100600,14205050,39300,39300,39300,39300,0
|
|
20241202,100500,14205050,39300,39300,39300,39300,0
|
|
20241202,100400,14205050,39300,39350,39350,39300,345
|
|
20241202,100300,629600,39350,39350,39350,39350,1
|
|
20241202,100200,590250,39350,39350,39350,39350,0
|
|
20241202,100100,590250,39350,39350,39350,39350,0
|
|
20241202,100000,590250,39350,39350,39350,39350,0
|
|
20241202,095900,590250,39350,39350,39350,39350,0
|
|
20241202,095800,590250,39350,39350,39350,39350,0
|
|
20241202,095700,590250,39350,39350,39350,39350,0
|
|
20241202,095600,590250,39350,39350,39350,39350,0
|
|
20241202,095500,590250,39350,39350,39350,39350,0
|
|
20241202,095400,590250,39350,39350,39350,39350,0
|
|
20241202,095300,590250,39350,39350,39350,39350,0
|
|
20241202,095200,590250,39350,39350,39350,39350,0
|
|
20241202,095100,590250,39350,39350,39350,39350,0
|
|
20241202,095000,590250,39350,39350,39350,39350,0
|
|
20241202,094900,590250,39350,39350,39350,39350,0
|
|
20241202,094800,590250,39350,39350,39350,39350,0
|
|
20241202,094700,590250,39350,39350,39350,39350,0
|
|
20241202,094600,590250,39350,39350,39350,39350,0
|
|
20241202,094500,590250,39350,39350,39350,39350,0
|
|
20241202,094400,590250,39350,39350,39350,39350,0
|
|
20241202,094300,590250,39350,39350,39350,39350,0
|
|
20241202,094200,590250,39350,39350,39350,39350,0
|
|
20241202,094100,590250,39350,39350,39350,39350,0
|
|
20241202,094000,590250,39350,39350,39350,39350,0
|
|
20241202,093900,590250,39350,39350,39350,39350,0
|
|
20241202,093800,590250,39350,39350,39350,39350,0
|
|
20241202,093700,590250,39350,39350,39350,39350,0
|
|
20241202,093600,590250,39350,39350,39350,39350,0
|
|
20241202,093500,590250,39350,39350,39350,39350,1
|
|
20241202,093400,550900,39350,39350,39350,39350,0
|
|
20241202,093300,550900,39350,39350,39350,39350,0
|
|
20241202,093200,550900,39350,39350,39350,39350,3
|
|
20241202,093100,432850,39350,39350,39350,39350,0
|
|
20241202,093000,432850,39350,39350,39350,39350,2
|
|
20241202,092900,354150,39350,39350,39350,39350,0
|
|
20241202,092800,354150,39350,39350,39350,39350,0
|
|
20241202,092700,354150,39350,39350,39350,39350,0
|
|
20241202,092600,354150,39350,39350,39350,39350,0
|
|
20241202,092500,354150,39350,39350,39350,39350,0
|
|
20241202,092400,354150,39350,39350,39350,39350,0
|
|
20241202,092300,354150,39350,39350,39350,39350,0
|
|
20241202,092200,354150,39350,39350,39350,39350,0
|
|
20241202,092100,354150,39350,39350,39350,39350,0
|
|
20241202,092000,354150,39350,39350,39350,39350,0
|
|
20241202,091900,354150,39350,39350,39350,39350,0
|
|
20241202,091800,354150,39350,39350,39350,39350,1
|
|
20241202,091700,314800,39350,39350,39350,39350,0
|
|
20241202,091600,314800,39350,39350,39350,39350,0
|
|
20241202,091500,314800,39350,39350,39350,39350,0
|
|
20241202,091400,314800,39350,39350,39350,39350,0
|
|
20241202,091300,314800,39350,39350,39350,39350,0
|
|
20241202,091200,314800,39350,39350,39350,39350,0
|
|
20241202,091100,314800,39350,39350,39350,39350,0
|
|
20241202,091000,314800,39350,39350,39350,39350,0
|
|
20241202,090900,314800,39350,39350,39350,39350,0
|
|
20241202,090800,314800,39350,39350,39350,39350,0
|
|
20241202,090700,314800,39350,39350,39350,39350,0
|
|
20241202,090600,314800,39350,39350,39350,39350,1
|
|
20241202,090500,275450,39350,39350,39350,39350,0
|
|
20241202,090400,275450,39350,39350,39350,39350,0
|
|
20241202,090300,275450,39350,39350,39350,39350,0
|
|
20241202,090200,275450,39350,39350,39350,39350,0
|
|
20241202,090100,275450,39350,39350,39350,39350,1
|
|
20241202,090000,236100,39350,39350,39350,39350,6
|