587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184400,85211450,38000,38000,38000,38000,653
|
|
20241211,184300,85211450,38000,38000,38000,38000,0
|
|
20241211,184200,85211450,38000,38000,38000,38000,0
|
|
20241211,184100,85211450,38000,38000,38000,38000,0
|
|
20241211,184000,85211450,38000,38000,38000,38000,0
|
|
20241211,183900,85211450,38000,38000,38000,38000,0
|
|
20241211,183800,85211450,38000,38000,38000,38000,0
|
|
20241211,183700,85211450,38000,38000,38000,38000,0
|
|
20241211,183600,85211450,38000,38000,38000,38000,0
|
|
20241211,183500,85211450,38000,38000,38000,38000,0
|
|
20241211,183400,85211450,38000,38000,38000,38000,0
|
|
20241211,183300,85211450,38000,38000,38000,38000,0
|
|
20241211,183200,85211450,38000,38000,38000,38000,0
|
|
20241211,183100,85211450,38000,38000,38000,38000,0
|
|
20241211,183000,85211450,38000,38000,38000,38000,0
|
|
20241211,182900,85211450,38000,38000,38000,38000,0
|
|
20241211,182800,85211450,38000,38000,38000,38000,0
|
|
20241211,182700,85211450,38000,38000,38000,38000,0
|
|
20241211,182600,85211450,38000,38000,38000,38000,0
|
|
20241211,182500,85211450,38000,38000,38000,38000,0
|
|
20241211,182400,85211450,38000,38000,38000,38000,0
|
|
20241211,182300,85211450,38000,38000,38000,38000,0
|
|
20241211,182200,85211450,38000,38000,38000,38000,0
|
|
20241211,182100,85211450,38000,38000,38000,38000,0
|
|
20241211,182000,85211450,38000,38000,38000,38000,0
|
|
20241211,181900,85211450,38000,38000,38000,38000,0
|
|
20241211,181800,85211450,38000,38000,38000,38000,0
|
|
20241211,181700,85211450,38000,38000,38000,38000,0
|
|
20241211,181600,85211450,38000,38000,38000,38000,0
|
|
20241211,181500,85211450,38000,38000,38000,38000,0
|
|
20241211,181400,85211450,38000,38000,38000,38000,653
|
|
20241211,181300,85211450,38000,38000,38000,38000,0
|
|
20241211,181200,85211450,38000,38000,38000,38000,0
|
|
20241211,181100,85211450,38000,38000,38000,38000,0
|
|
20241211,181000,85211450,38000,38000,38000,38000,0
|
|
20241211,180900,85211450,38000,38000,38000,38000,0
|
|
20241211,180800,85211450,38000,38000,38000,38000,0
|
|
20241211,180700,85211450,38000,38000,38000,38000,0
|
|
20241211,180600,85211450,38000,38000,38000,38000,0
|
|
20241211,180500,85211450,38000,38000,38000,38000,0
|
|
20241211,180400,85211450,38000,38000,38000,38000,0
|
|
20241211,180300,85211450,38000,38000,38000,38000,0
|
|
20241211,180200,85211450,38000,38000,38000,38000,0
|
|
20241211,180100,85211450,38000,38000,38000,38000,0
|
|
20241211,180000,85211450,38000,38000,38000,38000,0
|
|
20241211,175900,85211450,38000,38000,38000,38000,0
|
|
20241211,175800,85211450,38000,38000,38000,38000,0
|
|
20241211,175700,85211450,38000,38000,38000,38000,0
|
|
20241211,175600,85211450,38000,38000,38000,38000,0
|
|
20241211,175500,85211450,38000,38000,38000,38000,0
|
|
20241211,175400,85211450,38000,38000,38000,38000,0
|
|
20241211,175300,85211450,38000,38000,38000,38000,0
|
|
20241211,175200,85211450,38000,38000,38000,38000,0
|
|
20241211,175100,85211450,38000,38000,38000,38000,0
|
|
20241211,175000,85211450,38000,38000,38000,38000,0
|
|
20241211,174900,85211450,38000,38000,38000,38000,0
|
|
20241211,174800,85211450,38000,38000,38000,38000,0
|
|
20241211,174700,85211450,38000,38000,38000,38000,0
|
|
20241211,174600,85211450,38000,38000,38000,38000,0
|
|
20241211,174500,85211450,38000,38000,38000,38000,0
|
|
20241211,174400,85211450,38000,38000,38000,38000,653
|
|
20241211,174300,85211450,38000,38000,38000,38000,0
|
|
20241211,174200,85211450,38000,38000,38000,38000,0
|
|
20241211,174100,85211450,38000,38000,38000,38000,0
|
|
20241211,174000,85211450,38000,38000,38000,38000,0
|
|
20241211,173900,85211450,38000,38000,38000,38000,0
|
|
20241211,173800,85211450,38000,38000,38000,38000,0
|
|
20241211,173700,85211450,38000,38000,38000,38000,0
|
|
20241211,173600,85211450,38000,38000,38000,38000,0
|
|
20241211,173500,85211450,38000,38000,38000,38000,0
|
|
20241211,173400,85211450,38000,38000,38000,38000,0
|
|
20241211,173300,85211450,38000,38000,38000,38000,0
|
|
20241211,173200,85211450,38000,38000,38000,38000,0
|
|
20241211,173100,85211450,38000,38000,38000,38000,0
|
|
20241211,173000,85211450,38000,38000,38000,38000,0
|
|
20241211,172900,85211450,38000,38000,38000,38000,0
|
|
20241211,172800,85211450,38000,38000,38000,38000,0
|
|
20241211,172700,85211450,38000,38000,38000,38000,0
|
|
20241211,172600,85211450,38000,38000,38000,38000,0
|
|
20241211,172500,85211450,38000,38000,38000,38000,0
|
|
20241211,172400,85211450,38000,38000,38000,38000,0
|
|
20241211,172300,85211450,38000,38000,38000,38000,0
|
|
20241211,172200,85211450,38000,38000,38000,38000,0
|
|
20241211,172100,85211450,38000,38000,38000,38000,0
|
|
20241211,172000,85211450,38000,38000,38000,38000,0
|
|
20241211,171900,85211450,38000,38000,38000,38000,0
|
|
20241211,171800,85211450,38000,38000,38000,38000,0
|
|
20241211,171700,85211450,38000,38000,38000,38000,0
|
|
20241211,171600,85211450,38000,38000,38000,38000,0
|
|
20241211,171500,85211450,38000,38000,38000,38000,0
|
|
20241211,171400,85211450,38000,38000,38000,38000,653
|
|
20241211,171300,85211450,38000,38000,38000,38000,0
|
|
20241211,171200,85211450,38000,38000,38000,38000,0
|
|
20241211,171100,85211450,38000,38000,38000,38000,0
|
|
20241211,171000,85211450,38000,38000,38000,38000,0
|
|
20241211,170900,85211450,38000,38000,38000,38000,0
|
|
20241211,170800,85211450,38000,38000,38000,38000,0
|
|
20241211,170700,85211450,38000,38000,38000,38000,0
|
|
20241211,170600,85211450,38000,38000,38000,38000,0
|
|
20241211,170500,85211450,38000,38000,38000,38000,0
|
|
20241211,170400,85211450,38000,38000,38000,38000,0
|
|
20241211,170300,85211450,38000,38000,38000,38000,0
|
|
20241211,170200,85211450,38000,38000,38000,38000,0
|
|
20241211,170100,85211450,38000,38000,38000,38000,0
|
|
20241211,170000,85211450,38000,38000,38000,38000,0
|
|
20241211,165900,85211450,38000,38000,38000,38000,0
|
|
20241211,165800,85211450,38000,38000,38000,38000,0
|
|
20241211,165700,85211450,38000,38000,38000,38000,0
|
|
20241211,165600,85211450,38000,38000,38000,38000,0
|
|
20241211,165500,85211450,38000,38000,38000,38000,0
|
|
20241211,165400,85211450,38000,38000,38000,38000,0
|
|
20241211,165300,85211450,38000,38000,38000,38000,0
|
|
20241211,165200,85211450,38000,38000,38000,38000,0
|
|
20241211,165100,85211450,38000,38000,38000,38000,0
|
|
20241211,165000,85211450,38000,38000,38000,38000,0
|
|
20241211,164900,85211450,38000,38000,38000,38000,0
|
|
20241211,164800,85211450,38000,38000,38000,38000,0
|
|
20241211,164700,85211450,38000,38000,38000,38000,0
|
|
20241211,164600,85211450,38000,38000,38000,38000,0
|
|
20241211,164500,85211450,38000,38000,38000,38000,0
|
|
20241211,164400,85211450,38000,38000,38000,38000,653
|
|
20241211,164300,85211450,38000,38000,38000,38000,0
|
|
20241211,164200,85211450,38000,38000,38000,38000,0
|
|
20241211,164100,85211450,38000,38000,38000,38000,0
|
|
20241211,164000,85211450,38000,38000,38000,38000,0
|
|
20241211,163900,85211450,38000,38000,38000,38000,0
|
|
20241211,163800,85211450,38000,38000,38000,38000,0
|
|
20241211,163700,85211450,38000,38000,38000,38000,0
|
|
20241211,163600,85211450,38000,38000,38000,38000,0
|
|
20241211,163500,85211450,38000,38000,38000,38000,0
|
|
20241211,163400,85211450,38000,38000,38000,38000,0
|
|
20241211,163300,85211450,38000,38000,38000,38000,0
|
|
20241211,163200,85211450,38000,38000,38000,38000,0
|
|
20241211,163100,85211450,38000,38000,38000,38000,0
|
|
20241211,163000,85211450,38000,38000,38000,38000,0
|
|
20241211,162900,85211450,38000,38000,38000,38000,0
|
|
20241211,162800,85211450,38000,38000,38000,38000,0
|
|
20241211,162700,85211450,38000,38000,38000,38000,0
|
|
20241211,162600,85211450,38000,38000,38000,38000,0
|
|
20241211,162500,85211450,38000,38000,38000,38000,0
|
|
20241211,162400,85211450,38000,38000,38000,38000,0
|
|
20241211,162300,85211450,38000,38000,38000,38000,0
|
|
20241211,162200,85211450,38000,38000,38000,38000,0
|
|
20241211,162100,85211450,38000,38000,38000,38000,0
|
|
20241211,162000,85211450,38000,38000,38000,38000,0
|
|
20241211,161900,85211450,38000,38000,38000,38000,0
|
|
20241211,161800,85211450,38000,38000,38000,38000,0
|
|
20241211,161700,85211450,38000,38000,38000,38000,0
|
|
20241211,161600,85211450,38000,38000,38000,38000,0
|
|
20241211,161500,85211450,38000,38000,38000,38000,0
|
|
20241211,161400,85211450,38000,38000,38000,38000,653
|
|
20241211,161300,85211450,38000,38000,38000,38000,0
|
|
20241211,161200,85211450,38000,38000,38000,38000,0
|
|
20241211,161100,85211450,38000,38000,38000,38000,0
|
|
20241211,161000,85211450,38000,38000,38000,38000,0
|
|
20241211,160900,85211450,38000,38000,38000,38000,0
|
|
20241211,160800,85211450,38000,38000,38000,38000,0
|
|
20241211,160700,85211450,38000,38000,38000,38000,0
|
|
20241211,160600,85211450,38000,38000,38000,38000,0
|
|
20241211,160500,85211450,38000,38000,38000,38000,0
|
|
20241211,160400,85211450,38000,38000,38000,38000,0
|
|
20241211,160300,85211450,38000,38000,38000,38000,0
|
|
20241211,160200,85211450,38000,38000,38000,38000,0
|
|
20241211,160100,85211450,38000,38000,38000,38000,0
|
|
20241211,160000,85211450,38000,38000,38000,38000,0
|
|
20241211,155900,85211450,38000,38000,38000,38000,0
|
|
20241211,155800,85211450,38000,38000,38000,38000,0
|
|
20241211,155700,85211450,38000,38000,38000,38000,0
|
|
20241211,155600,85211450,38000,38000,38000,38000,0
|
|
20241211,155500,85211450,38000,38000,38000,38000,0
|
|
20241211,155400,85211450,38000,38000,38000,38000,0
|
|
20241211,155300,85211450,38000,38000,38000,38000,0
|
|
20241211,155200,85211450,38000,38000,38000,38000,0
|
|
20241211,155100,85211450,38000,38000,38000,38000,0
|
|
20241211,155000,85211450,38000,38000,38000,38000,0
|
|
20241211,154900,85211450,38000,38000,38000,38000,0
|
|
20241211,154800,85211450,38000,38000,38000,38000,0
|
|
20241211,154700,85211450,38000,38000,38000,38000,0
|
|
20241211,154600,85211450,38000,38000,38000,38000,0
|
|
20241211,154500,85211450,38000,38000,38000,38000,0
|
|
20241211,154400,85211450,38000,38000,38000,38000,653
|
|
20241211,154300,85211450,38000,38000,38000,38000,0
|
|
20241211,154200,85211450,38000,38000,38000,38000,0
|
|
20241211,154100,85211450,38000,38000,38000,38000,0
|
|
20241211,154000,85211450,38000,38000,38000,38000,0
|
|
20241211,153900,85211450,38000,38000,38000,38000,0
|
|
20241211,153800,85211450,38000,38000,38000,38000,0
|
|
20241211,153700,85211450,38000,38000,38000,38000,0
|
|
20241211,153600,85211450,38000,38000,38000,38000,0
|
|
20241211,153500,85211450,38000,38000,38000,38000,0
|
|
20241211,153400,85211450,38000,38000,38000,38000,0
|
|
20241211,153300,85211450,38000,38000,38000,38000,0
|
|
20241211,153200,85211450,38000,38000,38000,38000,0
|
|
20241211,153100,85211450,38000,38000,38000,38000,0
|
|
20241211,153000,85211450,38000,38000,38000,38000,653
|
|
20241211,152900,60397450,38450,38450,38450,38450,0
|
|
20241211,152800,60397450,38450,38450,38450,38450,0
|
|
20241211,152700,60397450,38450,38450,38450,38450,0
|
|
20241211,152600,60397450,38450,38450,38450,38450,0
|
|
20241211,152500,60397450,38450,38450,38450,38450,0
|
|
20241211,152400,60397450,38450,38450,38450,38450,0
|
|
20241211,152300,60397450,38450,38450,38450,38450,0
|
|
20241211,152200,60397450,38450,38450,38450,38450,0
|
|
20241211,152100,60397450,38450,38450,38450,38450,0
|
|
20241211,152000,60397450,38450,38450,38450,38450,0
|
|
20241211,151900,60397450,38450,38500,38500,38450,134
|
|
20241211,151800,55245100,38500,38500,38500,38500,0
|
|
20241211,151700,55245100,38500,38500,38500,38500,0
|
|
20241211,151600,55245100,38500,38500,38500,38500,0
|
|
20241211,151500,55245100,38500,38500,38500,38500,0
|
|
20241211,151400,55245100,38500,38500,38500,38500,0
|
|
20241211,151300,55245100,38500,38500,38500,38500,0
|
|
20241211,151200,55245100,38500,38500,38500,38500,0
|
|
20241211,151100,55245100,38500,38500,38500,38500,0
|
|
20241211,151000,55245100,38500,38500,38500,38500,1
|
|
20241211,150900,55206600,38500,38500,38500,38500,0
|
|
20241211,150800,55206600,38500,38450,38500,38450,47
|
|
20241211,150700,53398900,38450,38450,38450,38450,2
|
|
20241211,150600,53322000,38450,38450,38450,38450,2
|
|
20241211,150500,53245100,38450,38450,38450,38450,2
|
|
20241211,150400,53168200,38450,38450,38450,38450,2
|
|
20241211,150300,53091300,38450,38450,38450,38450,0
|
|
20241211,150200,53091300,38450,38450,38450,38450,0
|
|
20241211,150100,53091300,38450,38450,38450,38450,0
|
|
20241211,150000,53091300,38450,38450,38450,38450,0
|
|
20241211,145900,53091300,38450,38450,38450,38450,19
|
|
20241211,145800,52360750,38500,38500,38500,38500,0
|
|
20241211,145700,52360750,38500,38500,38500,38500,0
|
|
20241211,145600,52360750,38500,38500,38500,38500,0
|
|
20241211,145500,52360750,38500,38500,38500,38500,0
|
|
20241211,145400,52360750,38500,38500,38500,38500,0
|
|
20241211,145300,52360750,38500,38500,38500,38500,0
|
|
20241211,145200,52360750,38500,38500,38500,38500,0
|
|
20241211,145100,52360750,38500,38500,38500,38500,0
|
|
20241211,145000,52360750,38500,38500,38500,38500,0
|
|
20241211,144900,52360750,38500,38500,38500,38500,0
|
|
20241211,144800,52360750,38500,38500,38500,38500,15
|
|
20241211,144700,51783250,38550,38550,38550,38550,0
|
|
20241211,144600,51783250,38550,38550,38550,38550,0
|
|
20241211,144500,51783250,38550,38550,38550,38550,0
|
|
20241211,144400,51783250,38550,38550,38550,38550,0
|
|
20241211,144300,51783250,38550,38550,38550,38550,0
|
|
20241211,144200,51783250,38550,38550,38550,38550,0
|
|
20241211,144100,51783250,38550,38550,38550,38550,0
|
|
20241211,144000,51783250,38550,38550,38550,38550,0
|
|
20241211,143900,51783250,38550,38550,38550,38550,11
|
|
20241211,143800,51359200,38700,38700,38700,38700,0
|
|
20241211,143700,51359200,38700,38700,38700,38700,0
|
|
20241211,143600,51359200,38700,38700,38700,38700,0
|
|
20241211,143500,51359200,38700,38700,38700,38700,0
|
|
20241211,143400,51359200,38700,38700,38700,38700,3
|
|
20241211,143300,51243100,38500,38500,38500,38500,0
|
|
20241211,143200,51243100,38500,38500,38500,38500,0
|
|
20241211,143100,51243100,38500,38500,38500,38500,0
|
|
20241211,143000,51243100,38500,38500,38500,38500,0
|
|
20241211,142900,51243100,38500,38500,38500,38500,0
|
|
20241211,142800,51243100,38500,38500,38500,38500,0
|
|
20241211,142700,51243100,38500,38500,38500,38500,14
|
|
20241211,142600,50704100,38750,38750,38750,38750,0
|
|
20241211,142500,50704100,38750,38750,38750,38750,0
|
|
20241211,142400,50704100,38750,38750,38750,38750,0
|
|
20241211,142300,50704100,38750,38750,38750,38750,0
|
|
20241211,142200,50704100,38750,38750,38750,38750,2
|
|
20241211,142100,50626600,38750,38750,38750,38750,0
|
|
20241211,142000,50626600,38750,38750,38750,38750,0
|
|
20241211,141900,50626600,38750,38750,38750,38750,0
|
|
20241211,141800,50626600,38750,38750,38750,38750,0
|
|
20241211,141700,50626600,38750,38750,38750,38750,0
|
|
20241211,141600,50626600,38750,38750,38750,38750,0
|
|
20241211,141500,50626600,38750,38750,38750,38750,0
|
|
20241211,141400,50626600,38750,38750,38750,38750,0
|
|
20241211,141300,50626600,38750,38750,38750,38750,0
|
|
20241211,141200,50626600,38750,38750,38750,38750,0
|
|
20241211,141100,50626600,38750,38750,38750,38750,0
|
|
20241211,141000,50626600,38750,38750,38750,38750,0
|
|
20241211,140900,50626600,38750,38750,38750,38750,0
|
|
20241211,140800,50626600,38750,38750,38750,38750,0
|
|
20241211,140700,50626600,38750,38750,38750,38750,0
|
|
20241211,140600,50626600,38750,38750,38750,38750,0
|
|
20241211,140500,50626600,38750,38750,38750,38750,0
|
|
20241211,140400,50626600,38750,38750,38750,38750,10
|
|
20241211,140300,50239100,38750,38750,38750,38750,20
|
|
20241211,140200,49464100,38700,38700,38700,38700,0
|
|
20241211,140100,49464100,38700,38700,38700,38700,0
|
|
20241211,140000,49464100,38700,38700,38700,38700,0
|
|
20241211,135900,49464100,38700,38700,38700,38700,0
|
|
20241211,135800,49464100,38700,38700,38700,38700,30
|
|
20241211,135700,48303100,38500,38500,38500,38500,0
|
|
20241211,135600,48303100,38500,38500,38500,38500,0
|
|
20241211,135500,48303100,38500,38500,38500,38500,0
|
|
20241211,135400,48303100,38500,38500,38500,38500,0
|
|
20241211,135300,48303100,38500,38500,38500,38500,0
|
|
20241211,135200,48303100,38500,38500,38500,38500,0
|
|
20241211,135100,48303100,38500,38500,38500,38500,0
|
|
20241211,135000,48303100,38500,38500,38500,38500,0
|
|
20241211,134900,48303100,38500,38500,38500,38500,0
|
|
20241211,134800,48303100,38500,38500,38500,38500,0
|
|
20241211,134700,48303100,38500,38500,38500,38500,0
|
|
20241211,134600,48303100,38500,38500,38500,38500,0
|
|
20241211,134500,48303100,38500,38500,38500,38500,0
|
|
20241211,134400,48303100,38500,38500,38500,38500,0
|
|
20241211,134300,48303100,38500,38500,38500,38500,0
|
|
20241211,134200,48303100,38500,38500,38500,38500,0
|
|
20241211,134100,48303100,38500,38500,38500,38500,0
|
|
20241211,134000,48303100,38500,38500,38500,38500,0
|
|
20241211,133900,48303100,38500,38500,38500,38500,1
|
|
20241211,133800,48264600,38450,38450,38450,38450,0
|
|
20241211,133700,48264600,38450,38450,38450,38450,0
|
|
20241211,133600,48264600,38450,38450,38450,38450,0
|
|
20241211,133500,48264600,38450,38450,38450,38450,0
|
|
20241211,133400,48264600,38450,38450,38450,38450,0
|
|
20241211,133300,48264600,38450,38450,38450,38450,0
|
|
20241211,133200,48264600,38450,38450,38450,38450,0
|
|
20241211,133100,48264600,38450,38450,38450,38450,0
|
|
20241211,133000,48264600,38450,38450,38450,38450,0
|
|
20241211,132900,48264600,38450,38450,38450,38450,0
|
|
20241211,132800,48264600,38450,38450,38450,38450,0
|
|
20241211,132700,48264600,38450,38450,38450,38450,0
|
|
20241211,132600,48264600,38450,38450,38450,38450,0
|
|
20241211,132500,48264600,38450,38450,38450,38450,0
|
|
20241211,132400,48264600,38450,38450,38450,38450,0
|
|
20241211,132300,48264600,38450,38450,38450,38450,0
|
|
20241211,132200,48264600,38450,38450,38800,38400,247
|
|
20241211,132100,38712000,38400,38400,38400,38400,0
|
|
20241211,132000,38712000,38400,38400,38400,38400,0
|
|
20241211,131900,38712000,38400,38400,38400,38400,0
|
|
20241211,131800,38712000,38400,38400,38400,38400,0
|
|
20241211,131700,38712000,38400,38400,38400,38400,0
|
|
20241211,131600,38712000,38400,38400,38400,38400,0
|
|
20241211,131500,38712000,38400,38400,38400,38400,0
|
|
20241211,131400,38712000,38400,38400,38400,38400,0
|
|
20241211,131300,38712000,38400,38400,38400,38400,0
|
|
20241211,131200,38712000,38400,38400,38400,38400,0
|
|
20241211,131100,38712000,38400,38400,38400,38400,0
|
|
20241211,131000,38712000,38400,38400,38400,38400,0
|
|
20241211,130900,38712000,38400,38400,38400,38400,0
|
|
20241211,130800,38712000,38400,38400,38400,38400,0
|
|
20241211,130700,38712000,38400,38400,38400,38400,0
|
|
20241211,130600,38712000,38400,38700,38700,38400,423
|
|
20241211,130500,22359600,38700,38700,38750,38700,155
|
|
20241211,130400,16360750,38700,38700,38700,38700,0
|
|
20241211,130300,16360750,38700,38700,38700,38700,0
|
|
20241211,130200,16360750,38700,38700,38700,38700,0
|
|
20241211,130100,16360750,38700,38700,38700,38700,0
|
|
20241211,130000,16360750,38700,38700,38700,38700,0
|
|
20241211,125900,16360750,38700,38700,38700,38700,0
|
|
20241211,125800,16360750,38700,38700,38700,38700,0
|
|
20241211,125700,16360750,38700,38700,38700,38700,0
|
|
20241211,125600,16360750,38700,38700,38700,38700,0
|
|
20241211,125500,16360750,38700,38700,38700,38700,0
|
|
20241211,125400,16360750,38700,38700,38700,38700,0
|
|
20241211,125300,16360750,38700,38700,38700,38700,0
|
|
20241211,125200,16360750,38700,38700,38700,38700,1
|
|
20241211,125100,16322050,38700,38550,38700,38550,6
|
|
20241211,125000,16090100,38600,38600,38600,38600,0
|
|
20241211,124900,16090100,38600,38600,38600,38600,0
|
|
20241211,124800,16090100,38600,38600,38600,38600,0
|
|
20241211,124700,16090100,38600,38600,38600,38600,0
|
|
20241211,124600,16090100,38600,38600,38600,38600,0
|
|
20241211,124500,16090100,38600,38600,38600,38600,0
|
|
20241211,124400,16090100,38600,38600,38600,38600,0
|
|
20241211,124300,16090100,38600,38600,38600,38600,0
|
|
20241211,124200,16090100,38600,38600,38600,38600,0
|
|
20241211,124100,16090100,38600,38600,38600,38600,0
|
|
20241211,124000,16090100,38600,38600,38600,38600,0
|
|
20241211,123900,16090100,38600,38600,38600,38600,0
|
|
20241211,123800,16090100,38600,38600,38600,38600,0
|
|
20241211,123700,16090100,38600,38600,38600,38600,0
|
|
20241211,123600,16090100,38600,38600,38600,38600,0
|
|
20241211,123500,16090100,38600,38600,38600,38600,1
|
|
20241211,123400,16051500,38550,38550,38550,38550,0
|
|
20241211,123300,16051500,38550,38550,38550,38550,0
|
|
20241211,123200,16051500,38550,38550,38550,38550,0
|
|
20241211,123100,16051500,38550,38550,38550,38550,0
|
|
20241211,123000,16051500,38550,38550,38550,38550,0
|
|
20241211,122900,16051500,38550,38550,38550,38550,0
|
|
20241211,122800,16051500,38550,38550,38550,38550,0
|
|
20241211,122700,16051500,38550,38550,38550,38550,0
|
|
20241211,122600,16051500,38550,38550,38550,38550,0
|
|
20241211,122500,16051500,38550,38550,38550,38550,0
|
|
20241211,122400,16051500,38550,38500,38550,38500,29
|
|
20241211,122300,14934000,38300,38400,38400,38300,11
|
|
20241211,122200,14511700,38300,38300,38300,38300,0
|
|
20241211,122100,14511700,38300,38300,38300,38300,0
|
|
20241211,122000,14511700,38300,38300,38300,38300,0
|
|
20241211,121900,14511700,38300,38300,38300,38300,0
|
|
20241211,121800,14511700,38300,38300,38300,38300,0
|
|
20241211,121700,14511700,38300,38300,38300,38300,0
|
|
20241211,121600,14511700,38300,38300,38300,38300,0
|
|
20241211,121500,14511700,38300,38300,38300,38300,0
|
|
20241211,121400,14511700,38300,38300,38300,38300,0
|
|
20241211,121300,14511700,38300,38300,38300,38300,0
|
|
20241211,121200,14511700,38300,38300,38300,38300,0
|
|
20241211,121100,14511700,38300,38300,38300,38300,0
|
|
20241211,121000,14511700,38300,38300,38300,38300,0
|
|
20241211,120900,14511700,38300,38300,38300,38300,0
|
|
20241211,120800,14511700,38300,38300,38300,38300,0
|
|
20241211,120700,14511700,38300,38300,38300,38300,0
|
|
20241211,120600,14511700,38300,38300,38300,38300,0
|
|
20241211,120500,14511700,38300,38300,38300,38300,0
|
|
20241211,120400,14511700,38300,38300,38300,38300,0
|
|
20241211,120300,14511700,38300,38300,38300,38300,0
|
|
20241211,120200,14511700,38300,38300,38300,38300,0
|
|
20241211,120100,14511700,38300,38300,38300,38300,0
|
|
20241211,120000,14511700,38300,38300,38300,38300,0
|
|
20241211,115900,14511700,38300,38300,38300,38300,0
|
|
20241211,115800,14511700,38300,38300,38300,38300,0
|
|
20241211,115700,14511700,38300,38300,38300,38300,0
|
|
20241211,115600,14511700,38300,38300,38300,38300,0
|
|
20241211,115500,14511700,38300,38300,38300,38300,0
|
|
20241211,115400,14511700,38300,38300,38300,38300,0
|
|
20241211,115300,14511700,38300,38300,38300,38300,0
|
|
20241211,115200,14511700,38300,38300,38300,38300,0
|
|
20241211,115100,14511700,38300,38300,38300,38300,0
|
|
20241211,115000,14511700,38300,38300,38300,38300,0
|
|
20241211,114900,14511700,38300,38300,38300,38300,0
|
|
20241211,114800,14511700,38300,38300,38300,38300,0
|
|
20241211,114700,14511700,38300,38300,38300,38300,0
|
|
20241211,114600,14511700,38300,38300,38300,38300,0
|
|
20241211,114500,14511700,38300,38300,38300,38300,0
|
|
20241211,114400,14511700,38300,38300,38300,38300,0
|
|
20241211,114300,14511700,38300,38300,38300,38300,0
|
|
20241211,114200,14511700,38300,38300,38300,38300,8
|
|
20241211,114100,14205300,38450,38450,38450,38450,1
|
|
20241211,114000,14166850,38300,38300,38300,38300,0
|
|
20241211,113900,14166850,38300,38300,38300,38300,0
|
|
20241211,113800,14166850,38300,38300,38300,38300,0
|
|
20241211,113700,14166850,38300,38300,38300,38300,0
|
|
20241211,113600,14166850,38300,38300,38300,38300,0
|
|
20241211,113500,14166850,38300,38300,38300,38300,0
|
|
20241211,113400,14166850,38300,38300,38300,38300,0
|
|
20241211,113300,14166850,38300,38300,38300,38300,0
|
|
20241211,113200,14166850,38300,38300,38300,38300,0
|
|
20241211,113100,14166850,38300,38300,38300,38300,0
|
|
20241211,113000,14166850,38300,38300,38300,38300,0
|
|
20241211,112900,14166850,38300,38300,38300,38300,0
|
|
20241211,112800,14166850,38300,38300,38300,38300,0
|
|
20241211,112700,14166850,38300,38300,38300,38300,0
|
|
20241211,112600,14166850,38300,38300,38300,38300,0
|
|
20241211,112500,14166850,38300,38300,38300,38300,0
|
|
20241211,112400,14166850,38300,38300,38300,38300,0
|
|
20241211,112300,14166850,38300,38300,38300,38300,0
|
|
20241211,112200,14166850,38300,38300,38300,38300,0
|
|
20241211,112100,14166850,38300,38300,38300,38300,0
|
|
20241211,112000,14166850,38300,38300,38300,38300,4
|
|
20241211,111900,14013650,38400,38400,38400,38400,0
|
|
20241211,111800,14013650,38400,38400,38400,38400,0
|
|
20241211,111700,14013650,38400,38400,38400,38400,0
|
|
20241211,111600,14013650,38400,38400,38400,38400,0
|
|
20241211,111500,14013650,38400,38400,38400,38400,0
|
|
20241211,111400,14013650,38400,38400,38400,38400,14
|
|
20241211,111300,13476050,38400,38400,38400,38400,0
|
|
20241211,111200,13476050,38400,38400,38400,38400,0
|
|
20241211,111100,13476050,38400,38400,38400,38400,0
|
|
20241211,111000,13476050,38400,38400,38400,38400,0
|
|
20241211,110900,13476050,38400,38400,38400,38400,0
|
|
20241211,110800,13476050,38400,38400,38400,38400,0
|
|
20241211,110700,13476050,38400,38400,38400,38400,0
|
|
20241211,110600,13476050,38400,38400,38400,38400,0
|
|
20241211,110500,13476050,38400,38400,38400,38400,0
|
|
20241211,110400,13476050,38400,38400,38400,38400,0
|
|
20241211,110300,13476050,38400,38400,38400,38400,0
|
|
20241211,110200,13476050,38400,38400,38400,38400,0
|
|
20241211,110100,13476050,38400,38400,38400,38400,0
|
|
20241211,110000,13476050,38400,38400,38400,38400,1
|
|
20241211,105900,13437650,38300,38300,38300,38300,0
|
|
20241211,105800,13437650,38300,38300,38300,38300,0
|
|
20241211,105700,13437650,38300,38300,38300,38300,0
|
|
20241211,105600,13437650,38300,38300,38300,38300,3
|
|
20241211,105500,13322750,38250,38250,38250,38250,3
|
|
20241211,105400,13208000,38250,38250,38250,38250,0
|
|
20241211,105300,13208000,38250,38250,38250,38250,0
|
|
20241211,105200,13208000,38250,38250,38250,38250,0
|
|
20241211,105100,13208000,38250,38250,38250,38250,1
|
|
20241211,105000,13169750,38300,38300,38300,38300,0
|
|
20241211,104900,13169750,38300,38300,38300,38300,0
|
|
20241211,104800,13169750,38300,38300,38300,38300,2
|
|
20241211,104700,13093150,38300,38300,38300,38300,3
|
|
20241211,104600,12978250,38300,38300,38300,38300,0
|
|
20241211,104500,12978250,38300,38300,38300,38300,0
|
|
20241211,104400,12978250,38300,38300,38300,38300,3
|
|
20241211,104300,12863350,38350,38350,38350,38350,0
|
|
20241211,104200,12863350,38350,38350,38350,38350,1
|
|
20241211,104100,12825000,38300,38300,38300,38300,0
|
|
20241211,104000,12825000,38300,38300,38300,38300,0
|
|
20241211,103900,12825000,38300,38300,38300,38300,3
|
|
20241211,103800,12710100,38300,38300,38300,38300,0
|
|
20241211,103700,12710100,38300,38300,38300,38300,0
|
|
20241211,103600,12710100,38300,38250,38300,38200,30
|
|
20241211,103500,11562200,38300,38300,38300,38300,3
|
|
20241211,103400,11447300,38300,38300,38300,38300,1
|
|
20241211,103300,11409000,38300,38300,38300,38300,43
|
|
20241211,103200,9762100,38300,38300,38300,38300,10
|
|
20241211,103100,9379100,38450,38450,38450,38450,0
|
|
20241211,103000,9379100,38450,38450,38450,38450,20
|
|
20241211,102900,8610100,38450,38450,38450,38300,132
|
|
20241211,102800,3536850,38450,38650,38650,38450,43
|
|
20241211,102700,1881900,38700,38700,38700,38700,0
|
|
20241211,102600,1881900,38700,38700,38700,38700,0
|
|
20241211,102500,1881900,38700,38700,38700,38700,0
|
|
20241211,102400,1881900,38700,38700,38700,38700,0
|
|
20241211,102300,1881900,38700,38700,38700,38700,0
|
|
20241211,102200,1881900,38700,38700,38700,38700,0
|
|
20241211,102100,1881900,38700,38700,38700,38700,0
|
|
20241211,102000,1881900,38700,38700,38700,38700,0
|
|
20241211,101900,1881900,38700,38700,38700,38700,0
|
|
20241211,101800,1881900,38700,38700,38700,38700,0
|
|
20241211,101700,1881900,38700,38700,38700,38700,0
|
|
20241211,101600,1881900,38700,38700,38700,38700,0
|
|
20241211,101500,1881900,38700,38700,38700,38700,0
|
|
20241211,101400,1881900,38700,38700,38700,38700,0
|
|
20241211,101300,1881900,38700,38700,38700,38700,0
|
|
20241211,101200,1881900,38700,38700,38700,38700,0
|
|
20241211,101100,1881900,38700,38700,38700,38700,0
|
|
20241211,101000,1881900,38700,38600,38700,38600,2
|
|
20241211,100900,1804600,38600,38600,38600,38600,0
|
|
20241211,100800,1804600,38600,38600,38600,38600,1
|
|
20241211,100700,1766000,38700,38700,38700,38700,0
|
|
20241211,100600,1766000,38700,38700,38700,38700,0
|
|
20241211,100500,1766000,38700,38700,38700,38700,0
|
|
20241211,100400,1766000,38700,38700,38700,38700,1
|
|
20241211,100300,1727300,38550,38550,38550,38550,0
|
|
20241211,100200,1727300,38550,38550,38550,38550,0
|
|
20241211,100100,1727300,38550,38550,38550,38550,0
|
|
20241211,100000,1727300,38550,38550,38550,38550,0
|
|
20241211,095900,1727300,38550,38550,38550,38550,0
|
|
20241211,095800,1727300,38550,38550,38550,38550,0
|
|
20241211,095700,1727300,38550,38550,38550,38550,0
|
|
20241211,095600,1727300,38550,38550,38550,38550,0
|
|
20241211,095500,1727300,38550,38550,38550,38550,0
|
|
20241211,095400,1727300,38550,38550,38550,38550,0
|
|
20241211,095300,1727300,38550,38550,38550,38550,0
|
|
20241211,095200,1727300,38550,38550,38550,38550,0
|
|
20241211,095100,1727300,38550,38550,38550,38550,0
|
|
20241211,095000,1727300,38550,38550,38550,38550,0
|
|
20241211,094900,1727300,38550,38550,38550,38550,0
|
|
20241211,094800,1727300,38550,38550,38550,38550,0
|
|
20241211,094700,1727300,38550,38550,38550,38550,0
|
|
20241211,094600,1727300,38550,38550,38550,38550,0
|
|
20241211,094500,1727300,38550,38550,38550,38550,1
|
|
20241211,094400,1688750,38750,38750,38750,38750,0
|
|
20241211,094300,1688750,38750,38750,38750,38750,0
|
|
20241211,094200,1688750,38750,38750,38750,38750,0
|
|
20241211,094100,1688750,38750,38750,38750,38750,0
|
|
20241211,094000,1688750,38750,38750,38750,38750,0
|
|
20241211,093900,1688750,38750,38750,38750,38750,0
|
|
20241211,093800,1688750,38750,38750,38750,38750,0
|
|
20241211,093700,1688750,38750,38750,38750,38750,0
|
|
20241211,093600,1688750,38750,38750,38750,38750,0
|
|
20241211,093500,1688750,38750,38750,38750,38750,0
|
|
20241211,093400,1688750,38750,38750,38750,38750,0
|
|
20241211,093300,1688750,38750,38750,38750,38750,0
|
|
20241211,093200,1688750,38750,38750,38750,38750,0
|
|
20241211,093100,1688750,38750,38750,38750,38750,0
|
|
20241211,093000,1688750,38750,38750,38750,38750,0
|
|
20241211,092900,1688750,38750,38750,38750,38750,0
|
|
20241211,092800,1688750,38750,38750,38750,38750,0
|
|
20241211,092700,1688750,38750,38750,38750,38750,0
|
|
20241211,092600,1688750,38750,38750,38750,38750,0
|
|
20241211,092500,1688750,38750,38750,38750,38750,0
|
|
20241211,092400,1688750,38750,38750,38750,38750,0
|
|
20241211,092300,1688750,38750,38750,38750,38750,0
|
|
20241211,092200,1688750,38750,38550,38750,38450,17
|
|
20241211,092100,1032900,38200,38200,38200,38200,0
|
|
20241211,092000,1032900,38200,38200,38200,38200,0
|
|
20241211,091900,1032900,38200,38200,38200,38200,0
|
|
20241211,091800,1032900,38200,38200,38200,38200,0
|
|
20241211,091700,1032900,38200,38200,38200,38200,0
|
|
20241211,091600,1032900,38200,38200,38200,38200,0
|
|
20241211,091500,1032900,38200,38200,38200,38200,0
|
|
20241211,091400,1032900,38200,38200,38200,38200,0
|
|
20241211,091300,1032900,38200,38200,38200,38200,0
|
|
20241211,091200,1032900,38200,38200,38200,38200,0
|
|
20241211,091100,1032900,38200,38400,38400,38200,25
|
|
20241211,091000,76800,38400,38400,38400,38400,0
|
|
20241211,090900,76800,38400,38400,38400,38400,0
|
|
20241211,090800,76800,38400,38400,38400,38400,0
|
|
20241211,090700,76800,38400,38400,38400,38400,0
|
|
20241211,090600,76800,38400,38400,38400,38400,0
|
|
20241211,090500,76800,38400,38400,38400,38400,0
|
|
20241211,090400,76800,38400,38400,38400,38400,0
|
|
20241211,090300,76800,38400,38400,38400,38400,0
|
|
20241211,090200,76800,38400,38400,38400,38400,0
|
|
20241211,090100,76800,38400,38400,38400,38400,0
|
|
20241211,090000,76800,38400,38400,38400,38400,2
|