587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184400,5625450,39350,39350,39350,39350,7
|
|
20241203,184300,5625450,39350,39350,39350,39350,0
|
|
20241203,184200,5625450,39350,39350,39350,39350,0
|
|
20241203,184100,5625450,39350,39350,39350,39350,0
|
|
20241203,184000,5625450,39350,39350,39350,39350,0
|
|
20241203,183900,5625450,39350,39350,39350,39350,0
|
|
20241203,183800,5625450,39350,39350,39350,39350,0
|
|
20241203,183700,5625450,39350,39350,39350,39350,0
|
|
20241203,183600,5625450,39350,39350,39350,39350,0
|
|
20241203,183500,5625450,39350,39350,39350,39350,0
|
|
20241203,183400,5625450,39350,39350,39350,39350,0
|
|
20241203,183300,5625450,39350,39350,39350,39350,0
|
|
20241203,183200,5625450,39350,39350,39350,39350,0
|
|
20241203,183100,5625450,39350,39350,39350,39350,0
|
|
20241203,183000,5625450,39350,39350,39350,39350,0
|
|
20241203,182900,5625450,39350,39350,39350,39350,0
|
|
20241203,182800,5625450,39350,39350,39350,39350,0
|
|
20241203,182700,5625450,39350,39350,39350,39350,0
|
|
20241203,182600,5625450,39350,39350,39350,39350,0
|
|
20241203,182500,5625450,39350,39350,39350,39350,0
|
|
20241203,182400,5625450,39350,39350,39350,39350,0
|
|
20241203,182300,5625450,39350,39350,39350,39350,0
|
|
20241203,182200,5625450,39350,39350,39350,39350,0
|
|
20241203,182100,5625450,39350,39350,39350,39350,0
|
|
20241203,182000,5625450,39350,39350,39350,39350,0
|
|
20241203,181900,5625450,39350,39350,39350,39350,0
|
|
20241203,181800,5625450,39350,39350,39350,39350,0
|
|
20241203,181700,5625450,39350,39350,39350,39350,0
|
|
20241203,181600,5625450,39350,39350,39350,39350,0
|
|
20241203,181500,5625450,39350,39350,39350,39350,0
|
|
20241203,181400,5625450,39350,39350,39350,39350,7
|
|
20241203,181300,5625450,39350,39350,39350,39350,0
|
|
20241203,181200,5625450,39350,39350,39350,39350,0
|
|
20241203,181100,5625450,39350,39350,39350,39350,0
|
|
20241203,181000,5625450,39350,39350,39350,39350,0
|
|
20241203,180900,5625450,39350,39350,39350,39350,0
|
|
20241203,180800,5625450,39350,39350,39350,39350,0
|
|
20241203,180700,5625450,39350,39350,39350,39350,0
|
|
20241203,180600,5625450,39350,39350,39350,39350,0
|
|
20241203,180500,5625450,39350,39350,39350,39350,0
|
|
20241203,180400,5625450,39350,39350,39350,39350,0
|
|
20241203,180300,5625450,39350,39350,39350,39350,0
|
|
20241203,180200,5625450,39350,39350,39350,39350,0
|
|
20241203,180100,5625450,39350,39350,39350,39350,0
|
|
20241203,180000,5625450,39350,39350,39350,39350,0
|
|
20241203,175900,5625450,39350,39350,39350,39350,0
|
|
20241203,175800,5625450,39350,39350,39350,39350,0
|
|
20241203,175700,5625450,39350,39350,39350,39350,0
|
|
20241203,175600,5625450,39350,39350,39350,39350,0
|
|
20241203,175500,5625450,39350,39350,39350,39350,0
|
|
20241203,175400,5625450,39350,39350,39350,39350,0
|
|
20241203,175300,5625450,39350,39350,39350,39350,0
|
|
20241203,175200,5625450,39350,39350,39350,39350,0
|
|
20241203,175100,5625450,39350,39350,39350,39350,0
|
|
20241203,175000,5625450,39350,39350,39350,39350,0
|
|
20241203,174900,5625450,39350,39350,39350,39350,0
|
|
20241203,174800,5625450,39350,39350,39350,39350,0
|
|
20241203,174700,5625450,39350,39350,39350,39350,0
|
|
20241203,174600,5625450,39350,39350,39350,39350,0
|
|
20241203,174500,5625450,39350,39350,39350,39350,0
|
|
20241203,174400,5625450,39350,39350,39350,39350,7
|
|
20241203,174300,5625450,39350,39350,39350,39350,0
|
|
20241203,174200,5625450,39350,39350,39350,39350,0
|
|
20241203,174100,5625450,39350,39350,39350,39350,0
|
|
20241203,174000,5625450,39350,39350,39350,39350,0
|
|
20241203,173900,5625450,39350,39350,39350,39350,0
|
|
20241203,173800,5625450,39350,39350,39350,39350,0
|
|
20241203,173700,5625450,39350,39350,39350,39350,0
|
|
20241203,173600,5625450,39350,39350,39350,39350,0
|
|
20241203,173500,5625450,39350,39350,39350,39350,0
|
|
20241203,173400,5625450,39350,39350,39350,39350,0
|
|
20241203,173300,5625450,39350,39350,39350,39350,0
|
|
20241203,173200,5625450,39350,39350,39350,39350,0
|
|
20241203,173100,5625450,39350,39350,39350,39350,0
|
|
20241203,173000,5625450,39350,39350,39350,39350,0
|
|
20241203,172900,5625450,39350,39350,39350,39350,0
|
|
20241203,172800,5625450,39350,39350,39350,39350,0
|
|
20241203,172700,5625450,39350,39350,39350,39350,0
|
|
20241203,172600,5625450,39350,39350,39350,39350,0
|
|
20241203,172500,5625450,39350,39350,39350,39350,0
|
|
20241203,172400,5625450,39350,39350,39350,39350,0
|
|
20241203,172300,5625450,39350,39350,39350,39350,0
|
|
20241203,172200,5625450,39350,39350,39350,39350,0
|
|
20241203,172100,5625450,39350,39350,39350,39350,0
|
|
20241203,172000,5625450,39350,39350,39350,39350,0
|
|
20241203,171900,5625450,39350,39350,39350,39350,0
|
|
20241203,171800,5625450,39350,39350,39350,39350,0
|
|
20241203,171700,5625450,39350,39350,39350,39350,0
|
|
20241203,171600,5625450,39350,39350,39350,39350,0
|
|
20241203,171500,5625450,39350,39350,39350,39350,0
|
|
20241203,171400,5625450,39350,39350,39350,39350,7
|
|
20241203,171300,5625450,39350,39350,39350,39350,0
|
|
20241203,171200,5625450,39350,39350,39350,39350,0
|
|
20241203,171100,5625450,39350,39350,39350,39350,0
|
|
20241203,171000,5625450,39350,39350,39350,39350,0
|
|
20241203,170900,5625450,39350,39350,39350,39350,0
|
|
20241203,170800,5625450,39350,39350,39350,39350,0
|
|
20241203,170700,5625450,39350,39350,39350,39350,0
|
|
20241203,170600,5625450,39350,39350,39350,39350,0
|
|
20241203,170500,5625450,39350,39350,39350,39350,0
|
|
20241203,170400,5625450,39350,39350,39350,39350,0
|
|
20241203,170300,5625450,39350,39350,39350,39350,0
|
|
20241203,170200,5625450,39350,39350,39350,39350,0
|
|
20241203,170100,5625450,39350,39350,39350,39350,0
|
|
20241203,170000,5625450,39350,39350,39350,39350,0
|
|
20241203,165900,5625450,39350,39350,39350,39350,0
|
|
20241203,165800,5625450,39350,39350,39350,39350,0
|
|
20241203,165700,5625450,39350,39350,39350,39350,0
|
|
20241203,165600,5625450,39350,39350,39350,39350,0
|
|
20241203,165500,5625450,39350,39350,39350,39350,0
|
|
20241203,165400,5625450,39350,39350,39350,39350,0
|
|
20241203,165300,5625450,39350,39350,39350,39350,0
|
|
20241203,165200,5625450,39350,39350,39350,39350,0
|
|
20241203,165100,5625450,39350,39350,39350,39350,0
|
|
20241203,165000,5625450,39350,39350,39350,39350,0
|
|
20241203,164900,5625450,39350,39350,39350,39350,0
|
|
20241203,164800,5625450,39350,39350,39350,39350,0
|
|
20241203,164700,5625450,39350,39350,39350,39350,0
|
|
20241203,164600,5625450,39350,39350,39350,39350,0
|
|
20241203,164500,5625450,39350,39350,39350,39350,0
|
|
20241203,164400,5625450,39350,39350,39350,39350,7
|
|
20241203,164300,5625450,39350,39350,39350,39350,0
|
|
20241203,164200,5625450,39350,39350,39350,39350,0
|
|
20241203,164100,5625450,39350,39350,39350,39350,0
|
|
20241203,164000,5625450,39350,39350,39350,39350,0
|
|
20241203,163900,5625450,39350,39350,39350,39350,0
|
|
20241203,163800,5625450,39350,39350,39350,39350,0
|
|
20241203,163700,5625450,39350,39350,39350,39350,0
|
|
20241203,163600,5625450,39350,39350,39350,39350,0
|
|
20241203,163500,5625450,39350,39350,39350,39350,0
|
|
20241203,163400,5625450,39350,39350,39350,39350,0
|
|
20241203,163300,5625450,39350,39350,39350,39350,0
|
|
20241203,163200,5625450,39350,39350,39350,39350,0
|
|
20241203,163100,5625450,39350,39350,39350,39350,0
|
|
20241203,163000,5625450,39350,39350,39350,39350,0
|
|
20241203,162900,5625450,39350,39350,39350,39350,0
|
|
20241203,162800,5625450,39350,39350,39350,39350,0
|
|
20241203,162700,5625450,39350,39350,39350,39350,0
|
|
20241203,162600,5625450,39350,39350,39350,39350,0
|
|
20241203,162500,5625450,39350,39350,39350,39350,0
|
|
20241203,162400,5625450,39350,39350,39350,39350,0
|
|
20241203,162300,5625450,39350,39350,39350,39350,0
|
|
20241203,162200,5625450,39350,39350,39350,39350,0
|
|
20241203,162100,5625450,39350,39350,39350,39350,0
|
|
20241203,162000,5625450,39350,39350,39350,39350,0
|
|
20241203,161900,5625450,39350,39350,39350,39350,0
|
|
20241203,161800,5625450,39350,39350,39350,39350,0
|
|
20241203,161700,5625450,39350,39350,39350,39350,0
|
|
20241203,161600,5625450,39350,39350,39350,39350,0
|
|
20241203,161500,5625450,39350,39350,39350,39350,0
|
|
20241203,161400,5625450,39350,39350,39350,39350,7
|
|
20241203,161300,5625450,39350,39350,39350,39350,0
|
|
20241203,161200,5625450,39350,39350,39350,39350,0
|
|
20241203,161100,5625450,39350,39350,39350,39350,0
|
|
20241203,161000,5625450,39350,39350,39350,39350,0
|
|
20241203,160900,5625450,39350,39350,39350,39350,0
|
|
20241203,160800,5625450,39350,39350,39350,39350,0
|
|
20241203,160700,5625450,39350,39350,39350,39350,0
|
|
20241203,160600,5625450,39350,39350,39350,39350,0
|
|
20241203,160500,5625450,39350,39350,39350,39350,0
|
|
20241203,160400,5625450,39350,39350,39350,39350,0
|
|
20241203,160300,5625450,39350,39350,39350,39350,0
|
|
20241203,160200,5625450,39350,39350,39350,39350,0
|
|
20241203,160100,5625450,39350,39350,39350,39350,0
|
|
20241203,160000,5625450,39350,39350,39350,39350,0
|
|
20241203,155900,5625450,39350,39350,39350,39350,0
|
|
20241203,155800,5625450,39350,39350,39350,39350,0
|
|
20241203,155700,5625450,39350,39350,39350,39350,0
|
|
20241203,155600,5625450,39350,39350,39350,39350,0
|
|
20241203,155500,5625450,39350,39350,39350,39350,0
|
|
20241203,155400,5625450,39350,39350,39350,39350,0
|
|
20241203,155300,5625450,39350,39350,39350,39350,0
|
|
20241203,155200,5625450,39350,39350,39350,39350,0
|
|
20241203,155100,5625450,39350,39350,39350,39350,0
|
|
20241203,155000,5625450,39350,39350,39350,39350,0
|
|
20241203,154900,5625450,39350,39350,39350,39350,0
|
|
20241203,154800,5625450,39350,39350,39350,39350,0
|
|
20241203,154700,5625450,39350,39350,39350,39350,0
|
|
20241203,154600,5625450,39350,39350,39350,39350,0
|
|
20241203,154500,5625450,39350,39350,39350,39350,0
|
|
20241203,154400,5625450,39350,39350,39350,39350,7
|
|
20241203,154300,5625450,39350,39350,39350,39350,0
|
|
20241203,154200,5625450,39350,39350,39350,39350,0
|
|
20241203,154100,5625450,39350,39350,39350,39350,0
|
|
20241203,154000,5625450,39350,39350,39350,39350,0
|
|
20241203,153900,5625450,39350,39350,39350,39350,0
|
|
20241203,153800,5625450,39350,39350,39350,39350,0
|
|
20241203,153700,5625450,39350,39350,39350,39350,0
|
|
20241203,153600,5625450,39350,39350,39350,39350,0
|
|
20241203,153500,5625450,39350,39350,39350,39350,0
|
|
20241203,153400,5625450,39350,39350,39350,39350,0
|
|
20241203,153300,5625450,39350,39350,39350,39350,0
|
|
20241203,153200,5625450,39350,39350,39350,39350,0
|
|
20241203,153100,5625450,39350,39350,39350,39350,0
|
|
20241203,153000,5625450,39350,39350,39350,39350,7
|
|
20241203,152900,5350000,39350,39350,39350,39350,0
|
|
20241203,152800,5350000,39350,39350,39350,39350,0
|
|
20241203,152700,5350000,39350,39350,39350,39350,0
|
|
20241203,152600,5350000,39350,39350,39350,39350,0
|
|
20241203,152500,5350000,39350,39350,39350,39350,0
|
|
20241203,152400,5350000,39350,39350,39350,39350,0
|
|
20241203,152300,5350000,39350,39350,39350,39350,0
|
|
20241203,152200,5350000,39350,39350,39350,39350,0
|
|
20241203,152100,5350000,39350,39350,39350,39350,0
|
|
20241203,152000,5350000,39350,39350,39350,39350,0
|
|
20241203,151900,5350000,39350,39350,39350,39350,0
|
|
20241203,151800,5350000,39350,39350,39350,39350,0
|
|
20241203,151700,5350000,39350,39350,39350,39350,0
|
|
20241203,151600,5350000,39350,39350,39350,39350,0
|
|
20241203,151500,5350000,39350,39350,39350,39350,0
|
|
20241203,151400,5350000,39350,39350,39350,39350,0
|
|
20241203,151300,5350000,39350,39350,39350,39350,0
|
|
20241203,151200,5350000,39350,39350,39350,39350,0
|
|
20241203,151100,5350000,39350,39350,39350,39350,0
|
|
20241203,151000,5350000,39350,39350,39350,39350,0
|
|
20241203,150900,5350000,39350,39350,39350,39350,0
|
|
20241203,150800,5350000,39350,39350,39350,39350,0
|
|
20241203,150700,5350000,39350,39350,39350,39350,0
|
|
20241203,150600,5350000,39350,39350,39350,39350,0
|
|
20241203,150500,5350000,39350,39350,39350,39350,0
|
|
20241203,150400,5350000,39350,39350,39350,39350,0
|
|
20241203,150300,5350000,39350,39350,39350,39350,0
|
|
20241203,150200,5350000,39350,39350,39350,39350,0
|
|
20241203,150100,5350000,39350,39350,39350,39350,2
|
|
20241203,150000,5271300,39300,39300,39300,39300,0
|
|
20241203,145900,5271300,39300,39300,39300,39300,0
|
|
20241203,145800,5271300,39300,39300,39300,39300,1
|
|
20241203,145700,5232000,39350,39350,39350,39350,0
|
|
20241203,145600,5232000,39350,39350,39350,39350,0
|
|
20241203,145500,5232000,39350,39350,39350,39350,0
|
|
20241203,145400,5232000,39350,39350,39350,39350,0
|
|
20241203,145300,5232000,39350,39350,39350,39350,0
|
|
20241203,145200,5232000,39350,39350,39350,39350,0
|
|
20241203,145100,5232000,39350,39350,39350,39350,0
|
|
20241203,145000,5232000,39350,39350,39350,39350,0
|
|
20241203,144900,5232000,39350,39350,39350,39350,0
|
|
20241203,144800,5232000,39350,39350,39350,39350,0
|
|
20241203,144700,5232000,39350,39350,39350,39350,0
|
|
20241203,144600,5232000,39350,39350,39350,39350,0
|
|
20241203,144500,5232000,39350,39350,39350,39350,0
|
|
20241203,144400,5232000,39350,39350,39350,39350,0
|
|
20241203,144300,5232000,39350,39350,39350,39350,0
|
|
20241203,144200,5232000,39350,39350,39350,39350,0
|
|
20241203,144100,5232000,39350,39350,39350,39350,0
|
|
20241203,144000,5232000,39350,39350,39350,39350,0
|
|
20241203,143900,5232000,39350,39350,39350,39350,0
|
|
20241203,143800,5232000,39350,39350,39350,39350,0
|
|
20241203,143700,5232000,39350,39350,39350,39350,0
|
|
20241203,143600,5232000,39350,39350,39350,39350,0
|
|
20241203,143500,5232000,39350,39350,39350,39350,0
|
|
20241203,143400,5232000,39350,39350,39350,39350,0
|
|
20241203,143300,5232000,39350,39350,39350,39350,0
|
|
20241203,143200,5232000,39350,39350,39350,39350,0
|
|
20241203,143100,5232000,39350,39350,39350,39350,0
|
|
20241203,143000,5232000,39350,39350,39350,39350,0
|
|
20241203,142900,5232000,39350,39350,39350,39350,0
|
|
20241203,142800,5232000,39350,39350,39350,39350,0
|
|
20241203,142700,5232000,39350,39350,39350,39350,0
|
|
20241203,142600,5232000,39350,39350,39350,39350,0
|
|
20241203,142500,5232000,39350,39350,39350,39350,0
|
|
20241203,142400,5232000,39350,39350,39350,39350,0
|
|
20241203,142300,5232000,39350,39350,39350,39350,0
|
|
20241203,142200,5232000,39350,39350,39350,39350,0
|
|
20241203,142100,5232000,39350,39350,39350,39350,0
|
|
20241203,142000,5232000,39350,39350,39350,39350,0
|
|
20241203,141900,5232000,39350,39350,39350,39350,0
|
|
20241203,141800,5232000,39350,39350,39350,39350,0
|
|
20241203,141700,5232000,39350,39300,39350,39300,59
|
|
20241203,141600,2911850,39300,39300,39300,39300,0
|
|
20241203,141500,2911850,39300,39300,39300,39300,0
|
|
20241203,141400,2911850,39300,39300,39300,39300,0
|
|
20241203,141300,2911850,39300,39300,39300,39300,0
|
|
20241203,141200,2911850,39300,39300,39300,39300,0
|
|
20241203,141100,2911850,39300,39300,39300,39300,0
|
|
20241203,141000,2911850,39300,39300,39300,39300,0
|
|
20241203,140900,2911850,39300,39300,39300,39300,0
|
|
20241203,140800,2911850,39300,39300,39300,39300,0
|
|
20241203,140700,2911850,39300,39300,39300,39300,0
|
|
20241203,140600,2911850,39300,39300,39300,39300,0
|
|
20241203,140500,2911850,39300,39300,39300,39300,0
|
|
20241203,140400,2911850,39300,39300,39300,39300,0
|
|
20241203,140300,2911850,39300,39300,39300,39300,0
|
|
20241203,140200,2911850,39300,39300,39300,39300,0
|
|
20241203,140100,2911850,39300,39300,39300,39300,0
|
|
20241203,140000,2911850,39300,39300,39300,39300,0
|
|
20241203,135900,2911850,39300,39300,39300,39300,1
|
|
20241203,135800,2872550,39500,39500,39500,39500,0
|
|
20241203,135700,2872550,39500,39500,39500,39500,0
|
|
20241203,135600,2872550,39500,39500,39500,39500,0
|
|
20241203,135500,2872550,39500,39500,39500,39500,0
|
|
20241203,135400,2872550,39500,39500,39500,39500,0
|
|
20241203,135300,2872550,39500,39500,39500,39500,0
|
|
20241203,135200,2872550,39500,39500,39500,39500,0
|
|
20241203,135100,2872550,39500,39500,39500,39500,0
|
|
20241203,135000,2872550,39500,39500,39500,39500,0
|
|
20241203,134900,2872550,39500,39500,39500,39500,0
|
|
20241203,134800,2872550,39500,39500,39500,39500,0
|
|
20241203,134700,2872550,39500,39500,39500,39500,0
|
|
20241203,134600,2872550,39500,39500,39500,39500,0
|
|
20241203,134500,2872550,39500,39500,39500,39500,0
|
|
20241203,134400,2872550,39500,39500,39500,39500,0
|
|
20241203,134300,2872550,39500,39500,39500,39500,0
|
|
20241203,134200,2872550,39500,39500,39500,39500,0
|
|
20241203,134100,2872550,39500,39500,39500,39500,0
|
|
20241203,134000,2872550,39500,39500,39500,39500,0
|
|
20241203,133900,2872550,39500,39500,39500,39500,0
|
|
20241203,133800,2872550,39500,39500,39500,39500,0
|
|
20241203,133700,2872550,39500,39500,39500,39500,0
|
|
20241203,133600,2872550,39500,39500,39500,39500,0
|
|
20241203,133500,2872550,39500,39500,39500,39500,0
|
|
20241203,133400,2872550,39500,39500,39500,39500,0
|
|
20241203,133300,2872550,39500,39500,39500,39500,0
|
|
20241203,133200,2872550,39500,39500,39500,39500,0
|
|
20241203,133100,2872550,39500,39500,39500,39500,0
|
|
20241203,133000,2872550,39500,39500,39500,39500,0
|
|
20241203,132900,2872550,39500,39500,39500,39500,0
|
|
20241203,132800,2872550,39500,39500,39500,39500,0
|
|
20241203,132700,2872550,39500,39500,39500,39500,0
|
|
20241203,132600,2872550,39500,39500,39500,39500,0
|
|
20241203,132500,2872550,39500,39500,39500,39500,1
|
|
20241203,132400,2833050,39450,39450,39450,39450,0
|
|
20241203,132300,2833050,39450,39450,39450,39450,2
|
|
20241203,132200,2754150,39350,39350,39350,39350,24
|
|
20241203,132100,1809750,39300,39300,39300,39300,0
|
|
20241203,132000,1809750,39300,39300,39300,39300,0
|
|
20241203,131900,1809750,39300,39300,39300,39300,0
|
|
20241203,131800,1809750,39300,39300,39300,39300,0
|
|
20241203,131700,1809750,39300,39300,39300,39300,0
|
|
20241203,131600,1809750,39300,39300,39300,39300,0
|
|
20241203,131500,1809750,39300,39300,39300,39300,0
|
|
20241203,131400,1809750,39300,39300,39300,39300,0
|
|
20241203,131300,1809750,39300,39300,39300,39300,0
|
|
20241203,131200,1809750,39300,39300,39300,39300,0
|
|
20241203,131100,1809750,39300,39300,39300,39300,0
|
|
20241203,131000,1809750,39300,39300,39300,39300,2
|
|
20241203,130900,1731150,39350,39350,39350,39350,0
|
|
20241203,130800,1731150,39350,39350,39350,39350,0
|
|
20241203,130700,1731150,39350,39350,39350,39350,0
|
|
20241203,130600,1731150,39350,39350,39350,39350,0
|
|
20241203,130500,1731150,39350,39350,39350,39350,0
|
|
20241203,130400,1731150,39350,39350,39350,39350,0
|
|
20241203,130300,1731150,39350,39350,39350,39350,0
|
|
20241203,130200,1731150,39350,39350,39350,39350,0
|
|
20241203,130100,1731150,39350,39350,39350,39350,1
|
|
20241203,130000,1691800,39300,39300,39300,39300,0
|
|
20241203,125900,1691800,39300,39300,39300,39300,4
|
|
20241203,125800,1534600,39350,39350,39350,39350,0
|
|
20241203,125700,1534600,39350,39350,39350,39350,0
|
|
20241203,125600,1534600,39350,39350,39350,39350,0
|
|
20241203,125500,1534600,39350,39350,39350,39350,0
|
|
20241203,125400,1534600,39350,39350,39350,39350,0
|
|
20241203,125300,1534600,39350,39350,39350,39350,0
|
|
20241203,125200,1534600,39350,39350,39350,39350,5
|
|
20241203,125100,1337850,39350,39350,39350,39350,0
|
|
20241203,125000,1337850,39350,39350,39350,39350,0
|
|
20241203,124900,1337850,39350,39350,39350,39350,0
|
|
20241203,124800,1337850,39350,39350,39350,39350,0
|
|
20241203,124700,1337850,39350,39350,39350,39350,0
|
|
20241203,124600,1337850,39350,39350,39350,39350,13
|
|
20241203,124500,826300,39350,39350,39350,39350,12
|
|
20241203,124400,354100,39350,39350,39350,39350,0
|
|
20241203,124300,354100,39350,39350,39350,39350,0
|
|
20241203,124200,354100,39350,39350,39350,39350,0
|
|
20241203,124100,354100,39350,39350,39350,39350,0
|
|
20241203,124000,354100,39350,39350,39350,39350,0
|
|
20241203,123900,354100,39350,39350,39350,39350,0
|
|
20241203,123800,354100,39350,39350,39350,39350,0
|
|
20241203,123700,354100,39350,39350,39350,39350,0
|
|
20241203,123600,354100,39350,39350,39350,39350,1
|
|
20241203,123500,314750,39350,39350,39350,39350,0
|
|
20241203,123400,314750,39350,39350,39350,39350,0
|
|
20241203,123300,314750,39350,39350,39350,39350,0
|
|
20241203,123200,314750,39350,39350,39350,39350,0
|
|
20241203,123100,314750,39350,39350,39350,39350,0
|
|
20241203,123000,314750,39350,39350,39350,39350,0
|
|
20241203,122900,314750,39350,39350,39350,39350,0
|
|
20241203,122800,314750,39350,39350,39350,39350,0
|
|
20241203,122700,314750,39350,39350,39350,39350,0
|
|
20241203,122600,314750,39350,39350,39350,39350,0
|
|
20241203,122500,314750,39350,39350,39350,39350,0
|
|
20241203,122400,314750,39350,39350,39350,39350,0
|
|
20241203,122300,314750,39350,39350,39350,39350,0
|
|
20241203,122200,314750,39350,39350,39350,39350,0
|
|
20241203,122100,314750,39350,39350,39350,39350,0
|
|
20241203,122000,314750,39350,39350,39350,39350,0
|
|
20241203,121900,314750,39350,39350,39350,39350,0
|
|
20241203,121800,314750,39350,39350,39350,39350,0
|
|
20241203,121700,314750,39350,39350,39350,39350,0
|
|
20241203,121600,314750,39350,39350,39350,39350,0
|
|
20241203,121500,314750,39350,39350,39350,39350,0
|
|
20241203,121400,314750,39350,39350,39350,39350,0
|
|
20241203,121300,314750,39350,39350,39350,39350,0
|
|
20241203,121200,314750,39350,39350,39350,39350,0
|
|
20241203,121100,314750,39350,39350,39350,39350,0
|
|
20241203,121000,314750,39350,39350,39350,39350,0
|
|
20241203,120900,314750,39350,39350,39350,39350,0
|
|
20241203,120800,314750,39350,39350,39350,39350,0
|
|
20241203,120700,314750,39350,39350,39350,39350,0
|
|
20241203,120600,314750,39350,39350,39350,39350,0
|
|
20241203,120500,314750,39350,39350,39350,39350,0
|
|
20241203,120400,314750,39350,39350,39350,39350,0
|
|
20241203,120300,314750,39350,39350,39350,39350,0
|
|
20241203,120200,314750,39350,39350,39350,39350,0
|
|
20241203,120100,314750,39350,39350,39350,39350,0
|
|
20241203,120000,314750,39350,39350,39350,39350,0
|
|
20241203,115900,314750,39350,39350,39350,39350,0
|
|
20241203,115800,314750,39350,39350,39350,39350,0
|
|
20241203,115700,314750,39350,39350,39350,39350,0
|
|
20241203,115600,314750,39350,39350,39350,39350,0
|
|
20241203,115500,314750,39350,39350,39350,39350,1
|
|
20241203,115400,275400,39300,39350,39350,39300,2
|
|
20241203,115300,196750,39350,39350,39350,39350,0
|
|
20241203,115200,196750,39350,39350,39350,39350,0
|
|
20241203,115100,196750,39350,39350,39350,39350,0
|
|
20241203,115000,196750,39350,39350,39350,39350,0
|
|
20241203,114900,196750,39350,39350,39350,39350,0
|
|
20241203,114800,196750,39350,39350,39350,39350,0
|
|
20241203,114700,196750,39350,39350,39350,39350,0
|
|
20241203,114600,196750,39350,39350,39350,39350,0
|
|
20241203,114500,196750,39350,39350,39350,39350,0
|
|
20241203,114400,196750,39350,39350,39350,39350,0
|
|
20241203,114300,196750,39350,39350,39350,39350,0
|
|
20241203,114200,196750,39350,39350,39350,39350,0
|
|
20241203,114100,196750,39350,39350,39350,39350,0
|
|
20241203,114000,196750,39350,39350,39350,39350,0
|
|
20241203,113900,196750,39350,39350,39350,39350,0
|
|
20241203,113800,196750,39350,39350,39350,39350,0
|
|
20241203,113700,196750,39350,39350,39350,39350,0
|
|
20241203,113600,196750,39350,39350,39350,39350,0
|
|
20241203,113500,196750,39350,39350,39350,39350,0
|
|
20241203,113400,196750,39350,39350,39350,39350,0
|
|
20241203,113300,196750,39350,39350,39350,39350,0
|
|
20241203,113200,196750,39350,39350,39350,39350,0
|
|
20241203,113100,196750,39350,39350,39350,39350,0
|
|
20241203,113000,196750,39350,39350,39350,39350,0
|
|
20241203,112900,196750,39350,39350,39350,39350,0
|
|
20241203,112800,196750,39350,39350,39350,39350,0
|
|
20241203,112700,196750,39350,39350,39350,39350,0
|
|
20241203,112600,196750,39350,39350,39350,39350,0
|
|
20241203,112500,196750,39350,39350,39350,39350,0
|
|
20241203,112400,196750,39350,39350,39350,39350,0
|
|
20241203,112300,196750,39350,39350,39350,39350,0
|
|
20241203,112200,196750,39350,39350,39350,39350,0
|
|
20241203,112100,196750,39350,39350,39350,39350,0
|
|
20241203,112000,196750,39350,39350,39350,39350,0
|
|
20241203,111900,196750,39350,39350,39350,39350,0
|
|
20241203,111800,196750,39350,39350,39350,39350,0
|
|
20241203,111700,196750,39350,39350,39350,39350,0
|
|
20241203,111600,196750,39350,39350,39350,39350,0
|
|
20241203,111500,196750,39350,39350,39350,39350,0
|
|
20241203,111400,196750,39350,39350,39350,39350,0
|
|
20241203,111300,196750,39350,39350,39350,39350,0
|
|
20241203,111200,196750,39350,39350,39350,39350,0
|
|
20241203,111100,196750,39350,39350,39350,39350,0
|
|
20241203,111000,196750,39350,39350,39350,39350,0
|
|
20241203,110900,196750,39350,39350,39350,39350,0
|
|
20241203,110800,196750,39350,39350,39350,39350,0
|
|
20241203,110700,196750,39350,39350,39350,39350,0
|
|
20241203,110600,196750,39350,39350,39350,39350,0
|
|
20241203,110500,196750,39350,39350,39350,39350,0
|
|
20241203,110400,196750,39350,39350,39350,39350,0
|
|
20241203,110300,196750,39350,39350,39350,39350,0
|
|
20241203,110200,196750,39350,39350,39350,39350,0
|
|
20241203,110100,196750,39350,39350,39350,39350,0
|
|
20241203,110000,196750,39350,39350,39350,39350,0
|
|
20241203,105900,196750,39350,39350,39350,39350,0
|
|
20241203,105800,196750,39350,39350,39350,39350,0
|
|
20241203,105700,196750,39350,39350,39350,39350,0
|
|
20241203,105600,196750,39350,39350,39350,39350,0
|
|
20241203,105500,196750,39350,39350,39350,39350,0
|
|
20241203,105400,196750,39350,39350,39350,39350,0
|
|
20241203,105300,196750,39350,39350,39350,39350,0
|
|
20241203,105200,196750,39350,39350,39350,39350,0
|
|
20241203,105100,196750,39350,39350,39350,39350,0
|
|
20241203,105000,196750,39350,39350,39350,39350,0
|
|
20241203,104900,196750,39350,39350,39350,39350,0
|
|
20241203,104800,196750,39350,39350,39350,39350,0
|
|
20241203,104700,196750,39350,39350,39350,39350,0
|
|
20241203,104600,196750,39350,39350,39350,39350,0
|
|
20241203,104500,196750,39350,39350,39350,39350,0
|
|
20241203,104400,196750,39350,39350,39350,39350,0
|
|
20241203,104300,196750,39350,39350,39350,39350,0
|
|
20241203,104200,196750,39350,39350,39350,39350,0
|
|
20241203,104100,196750,39350,39350,39350,39350,0
|
|
20241203,104000,196750,39350,39350,39350,39350,0
|
|
20241203,103900,196750,39350,39350,39350,39350,0
|
|
20241203,103800,196750,39350,39350,39350,39350,0
|
|
20241203,103700,196750,39350,39350,39350,39350,0
|
|
20241203,103600,196750,39350,39350,39350,39350,0
|
|
20241203,103500,196750,39350,39350,39350,39350,0
|
|
20241203,103400,196750,39350,39350,39350,39350,0
|
|
20241203,103300,196750,39350,39350,39350,39350,0
|
|
20241203,103200,196750,39350,39350,39350,39350,0
|
|
20241203,103100,196750,39350,39350,39350,39350,0
|
|
20241203,103000,196750,39350,39350,39350,39350,0
|
|
20241203,102900,196750,39350,39350,39350,39350,0
|
|
20241203,102800,196750,39350,39350,39350,39350,0
|
|
20241203,102700,196750,39350,39350,39350,39350,2
|
|
20241203,102600,118050,39350,39350,39350,39350,0
|
|
20241203,102500,118050,39350,39350,39350,39350,0
|
|
20241203,102400,118050,39350,39350,39350,39350,0
|
|
20241203,102300,118050,39350,39350,39350,39350,0
|
|
20241203,102200,118050,39350,39350,39350,39350,0
|
|
20241203,102100,118050,39350,39350,39350,39350,0
|
|
20241203,102000,118050,39350,39350,39350,39350,0
|
|
20241203,101900,118050,39350,39350,39350,39350,0
|
|
20241203,101800,118050,39350,39350,39350,39350,0
|
|
20241203,101700,118050,39350,39350,39350,39350,0
|
|
20241203,101600,118050,39350,39350,39350,39350,0
|
|
20241203,101500,118050,39350,39350,39350,39350,0
|
|
20241203,101400,118050,39350,39350,39350,39350,0
|
|
20241203,101300,118050,39350,39350,39350,39350,0
|
|
20241203,101200,118050,39350,39350,39350,39350,0
|
|
20241203,101100,118050,39350,39350,39350,39350,0
|
|
20241203,101000,118050,39350,39350,39350,39350,0
|
|
20241203,100900,118050,39350,39350,39350,39350,0
|
|
20241203,100800,118050,39350,39350,39350,39350,0
|
|
20241203,100700,118050,39350,39350,39350,39350,0
|
|
20241203,100600,118050,39350,39350,39350,39350,0
|
|
20241203,100500,118050,39350,39350,39350,39350,0
|
|
20241203,100400,118050,39350,39350,39350,39350,0
|
|
20241203,100300,118050,39350,39350,39350,39350,0
|
|
20241203,100200,118050,39350,39350,39350,39350,0
|
|
20241203,100100,118050,39350,39350,39350,39350,0
|
|
20241203,100000,118050,39350,39350,39350,39350,0
|
|
20241203,095900,118050,39350,39350,39350,39350,0
|
|
20241203,095800,118050,39350,39350,39350,39350,0
|
|
20241203,095700,118050,39350,39350,39350,39350,0
|
|
20241203,095600,118050,39350,39350,39350,39350,0
|
|
20241203,095500,118050,39350,39350,39350,39350,1
|
|
20241203,095400,78700,39350,39350,39350,39350,1
|
|
20241203,095300,39350,39350,39350,39350,39350,0
|
|
20241203,095200,39350,39350,39350,39350,39350,0
|
|
20241203,095100,39350,39350,39350,39350,39350,0
|
|
20241203,095000,39350,39350,39350,39350,39350,0
|
|
20241203,094900,39350,39350,39350,39350,39350,0
|
|
20241203,094800,39350,39350,39350,39350,39350,0
|
|
20241203,094700,39350,39350,39350,39350,39350,0
|
|
20241203,094600,39350,39350,39350,39350,39350,0
|
|
20241203,094500,39350,39350,39350,39350,39350,0
|
|
20241203,094400,39350,39350,39350,39350,39350,0
|
|
20241203,094300,39350,39350,39350,39350,39350,0
|
|
20241203,094200,39350,39350,39350,39350,39350,0
|
|
20241203,094100,39350,39350,39350,39350,39350,0
|
|
20241203,094000,39350,39350,39350,39350,39350,0
|
|
20241203,093900,39350,39350,39350,39350,39350,0
|
|
20241203,093800,39350,39350,39350,39350,39350,0
|
|
20241203,093700,39350,39350,39350,39350,39350,0
|
|
20241203,093600,39350,39350,39350,39350,39350,0
|
|
20241203,093500,39350,39350,39350,39350,39350,0
|
|
20241203,093400,39350,39350,39350,39350,39350,0
|
|
20241203,093300,39350,39350,39350,39350,39350,0
|
|
20241203,093200,39350,39350,39350,39350,39350,0
|
|
20241203,093100,39350,39350,39350,39350,39350,0
|
|
20241203,093000,39350,39350,39350,39350,39350,0
|
|
20241203,092900,39350,39350,39350,39350,39350,0
|
|
20241203,092800,39350,39350,39350,39350,39350,0
|
|
20241203,092700,39350,39350,39350,39350,39350,0
|
|
20241203,092600,39350,39350,39350,39350,39350,0
|
|
20241203,092500,39350,39350,39350,39350,39350,0
|
|
20241203,092400,39350,39350,39350,39350,39350,0
|
|
20241203,092300,39350,39350,39350,39350,39350,0
|
|
20241203,092200,39350,39350,39350,39350,39350,1
|
|
20241203,092100,0,39350,39350,39350,39350,0
|
|
20241203,092000,0,39350,39350,39350,39350,0
|
|
20241203,091900,0,39350,39350,39350,39350,0
|
|
20241203,091800,0,39350,39350,39350,39350,0
|
|
20241203,091700,0,39350,39350,39350,39350,0
|
|
20241203,091600,0,39350,39350,39350,39350,0
|
|
20241203,091500,0,39350,39350,39350,39350,0
|
|
20241203,091400,0,39350,39350,39350,39350,0
|
|
20241203,091300,0,39350,39350,39350,39350,0
|
|
20241203,091200,0,39350,39350,39350,39350,0
|
|
20241203,091100,0,39350,39350,39350,39350,0
|
|
20241203,091000,0,39350,39350,39350,39350,0
|
|
20241203,090900,0,39350,39350,39350,39350,0
|
|
20241203,090800,0,39350,39350,39350,39350,0
|
|
20241203,090700,0,39350,39350,39350,39350,0
|
|
20241203,090600,0,39350,39350,39350,39350,0
|
|
20241203,090500,0,39350,39350,39350,39350,0
|
|
20241203,090400,0,39350,39350,39350,39350,0
|
|
20241203,090300,0,39350,39350,39350,39350,0
|
|
20241203,090200,0,39350,39350,39350,39350,0
|
|
20241203,090100,0,39350,39350,39350,39350,0
|
|
20241203,090000,0,39350,39350,39350,39350,0
|