587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184400,27811700,38500,38500,38500,38500,18
|
|
20241216,184300,27811700,38500,38500,38500,38500,0
|
|
20241216,184200,27811700,38500,38500,38500,38500,0
|
|
20241216,184100,27811700,38500,38500,38500,38500,0
|
|
20241216,184000,27811700,38500,38500,38500,38500,0
|
|
20241216,183900,27811700,38500,38500,38500,38500,0
|
|
20241216,183800,27811700,38500,38500,38500,38500,0
|
|
20241216,183700,27811700,38500,38500,38500,38500,0
|
|
20241216,183600,27811700,38500,38500,38500,38500,0
|
|
20241216,183500,27811700,38500,38500,38500,38500,0
|
|
20241216,183400,27811700,38500,38500,38500,38500,0
|
|
20241216,183300,27811700,38500,38500,38500,38500,0
|
|
20241216,183200,27811700,38500,38500,38500,38500,0
|
|
20241216,183100,27811700,38500,38500,38500,38500,0
|
|
20241216,183000,27811700,38500,38500,38500,38500,0
|
|
20241216,182900,27811700,38500,38500,38500,38500,0
|
|
20241216,182800,27811700,38500,38500,38500,38500,0
|
|
20241216,182700,27811700,38500,38500,38500,38500,0
|
|
20241216,182600,27811700,38500,38500,38500,38500,0
|
|
20241216,182500,27811700,38500,38500,38500,38500,0
|
|
20241216,182400,27811700,38500,38500,38500,38500,0
|
|
20241216,182300,27811700,38500,38500,38500,38500,0
|
|
20241216,182200,27811700,38500,38500,38500,38500,0
|
|
20241216,182100,27811700,38500,38500,38500,38500,0
|
|
20241216,182000,27811700,38500,38500,38500,38500,0
|
|
20241216,181900,27811700,38500,38500,38500,38500,0
|
|
20241216,181800,27811700,38500,38500,38500,38500,0
|
|
20241216,181700,27811700,38500,38500,38500,38500,0
|
|
20241216,181600,27811700,38500,38500,38500,38500,0
|
|
20241216,181500,27811700,38500,38500,38500,38500,0
|
|
20241216,181400,27811700,38500,38500,38500,38500,18
|
|
20241216,181300,27811700,38500,38500,38500,38500,0
|
|
20241216,181200,27811700,38500,38500,38500,38500,0
|
|
20241216,181100,27811700,38500,38500,38500,38500,0
|
|
20241216,181000,27811700,38500,38500,38500,38500,0
|
|
20241216,180900,27811700,38500,38500,38500,38500,0
|
|
20241216,180800,27811700,38500,38500,38500,38500,0
|
|
20241216,180700,27811700,38500,38500,38500,38500,0
|
|
20241216,180600,27811700,38500,38500,38500,38500,0
|
|
20241216,180500,27811700,38500,38500,38500,38500,0
|
|
20241216,180400,27811700,38500,38500,38500,38500,0
|
|
20241216,180300,27811700,38500,38500,38500,38500,0
|
|
20241216,180200,27811700,38500,38500,38500,38500,0
|
|
20241216,180100,27811700,38500,38500,38500,38500,0
|
|
20241216,180000,27811700,38500,38500,38500,38500,0
|
|
20241216,175900,27811700,38500,38500,38500,38500,0
|
|
20241216,175800,27811700,38500,38500,38500,38500,0
|
|
20241216,175700,27811700,38500,38500,38500,38500,0
|
|
20241216,175600,27811700,38500,38500,38500,38500,0
|
|
20241216,175500,27811700,38500,38500,38500,38500,0
|
|
20241216,175400,27811700,38500,38500,38500,38500,0
|
|
20241216,175300,27811700,38500,38500,38500,38500,0
|
|
20241216,175200,27811700,38500,38500,38500,38500,0
|
|
20241216,175100,27811700,38500,38500,38500,38500,0
|
|
20241216,175000,27811700,38500,38500,38500,38500,0
|
|
20241216,174900,27811700,38500,38500,38500,38500,0
|
|
20241216,174800,27811700,38500,38500,38500,38500,0
|
|
20241216,174700,27811700,38500,38500,38500,38500,0
|
|
20241216,174600,27811700,38500,38500,38500,38500,0
|
|
20241216,174500,27811700,38500,38500,38500,38500,0
|
|
20241216,174400,27811700,38500,38500,38500,38500,18
|
|
20241216,174300,27811700,38500,38500,38500,38500,0
|
|
20241216,174200,27811700,38500,38500,38500,38500,0
|
|
20241216,174100,27811700,38500,38500,38500,38500,0
|
|
20241216,174000,27811700,38500,38500,38500,38500,0
|
|
20241216,173900,27811700,38500,38500,38500,38500,0
|
|
20241216,173800,27811700,38500,38500,38500,38500,0
|
|
20241216,173700,27811700,38500,38500,38500,38500,0
|
|
20241216,173600,27811700,38500,38500,38500,38500,0
|
|
20241216,173500,27811700,38500,38500,38500,38500,0
|
|
20241216,173400,27811700,38500,38500,38500,38500,0
|
|
20241216,173300,27811700,38500,38500,38500,38500,0
|
|
20241216,173200,27811700,38500,38500,38500,38500,0
|
|
20241216,173100,27811700,38500,38500,38500,38500,0
|
|
20241216,173000,27811700,38500,38500,38500,38500,0
|
|
20241216,172900,27811700,38500,38500,38500,38500,0
|
|
20241216,172800,27811700,38500,38500,38500,38500,0
|
|
20241216,172700,27811700,38500,38500,38500,38500,0
|
|
20241216,172600,27811700,38500,38500,38500,38500,0
|
|
20241216,172500,27811700,38500,38500,38500,38500,0
|
|
20241216,172400,27811700,38500,38500,38500,38500,0
|
|
20241216,172300,27811700,38500,38500,38500,38500,0
|
|
20241216,172200,27811700,38500,38500,38500,38500,0
|
|
20241216,172100,27811700,38500,38500,38500,38500,0
|
|
20241216,172000,27811700,38500,38500,38500,38500,0
|
|
20241216,171900,27811700,38500,38500,38500,38500,0
|
|
20241216,171800,27811700,38500,38500,38500,38500,0
|
|
20241216,171700,27811700,38500,38500,38500,38500,0
|
|
20241216,171600,27811700,38500,38500,38500,38500,0
|
|
20241216,171500,27811700,38500,38500,38500,38500,0
|
|
20241216,171400,27811700,38500,38500,38500,38500,18
|
|
20241216,171300,27811700,38500,38500,38500,38500,0
|
|
20241216,171200,27811700,38500,38500,38500,38500,0
|
|
20241216,171100,27811700,38500,38500,38500,38500,0
|
|
20241216,171000,27811700,38500,38500,38500,38500,0
|
|
20241216,170900,27811700,38500,38500,38500,38500,0
|
|
20241216,170800,27811700,38500,38500,38500,38500,0
|
|
20241216,170700,27811700,38500,38500,38500,38500,0
|
|
20241216,170600,27811700,38500,38500,38500,38500,0
|
|
20241216,170500,27811700,38500,38500,38500,38500,0
|
|
20241216,170400,27811700,38500,38500,38500,38500,0
|
|
20241216,170300,27811700,38500,38500,38500,38500,0
|
|
20241216,170200,27811700,38500,38500,38500,38500,0
|
|
20241216,170100,27811700,38500,38500,38500,38500,0
|
|
20241216,170000,27811700,38500,38500,38500,38500,0
|
|
20241216,165900,27811700,38500,38500,38500,38500,0
|
|
20241216,165800,27811700,38500,38500,38500,38500,0
|
|
20241216,165700,27811700,38500,38500,38500,38500,0
|
|
20241216,165600,27811700,38500,38500,38500,38500,0
|
|
20241216,165500,27811700,38500,38500,38500,38500,0
|
|
20241216,165400,27811700,38500,38500,38500,38500,0
|
|
20241216,165300,27811700,38500,38500,38500,38500,0
|
|
20241216,165200,27811700,38500,38500,38500,38500,0
|
|
20241216,165100,27811700,38500,38500,38500,38500,0
|
|
20241216,165000,27811700,38500,38500,38500,38500,0
|
|
20241216,164900,27811700,38500,38500,38500,38500,0
|
|
20241216,164800,27811700,38500,38500,38500,38500,0
|
|
20241216,164700,27811700,38500,38500,38500,38500,0
|
|
20241216,164600,27811700,38500,38500,38500,38500,0
|
|
20241216,164500,27811700,38500,38500,38500,38500,0
|
|
20241216,164400,27811700,38500,38500,38500,38500,18
|
|
20241216,164300,27811700,38500,38500,38500,38500,0
|
|
20241216,164200,27811700,38500,38500,38500,38500,0
|
|
20241216,164100,27811700,38500,38500,38500,38500,0
|
|
20241216,164000,27811700,38500,38500,38500,38500,0
|
|
20241216,163900,27811700,38500,38500,38500,38500,0
|
|
20241216,163800,27811700,38500,38500,38500,38500,0
|
|
20241216,163700,27811700,38500,38500,38500,38500,0
|
|
20241216,163600,27811700,38500,38500,38500,38500,0
|
|
20241216,163500,27811700,38500,38500,38500,38500,0
|
|
20241216,163400,27811700,38500,38500,38500,38500,0
|
|
20241216,163300,27811700,38500,38500,38500,38500,0
|
|
20241216,163200,27811700,38500,38500,38500,38500,0
|
|
20241216,163100,27811700,38500,38500,38500,38500,0
|
|
20241216,163000,27811700,38500,38500,38500,38500,0
|
|
20241216,162900,27811700,38500,38500,38500,38500,0
|
|
20241216,162800,27811700,38500,38500,38500,38500,0
|
|
20241216,162700,27811700,38500,38500,38500,38500,0
|
|
20241216,162600,27811700,38500,38500,38500,38500,0
|
|
20241216,162500,27811700,38500,38500,38500,38500,0
|
|
20241216,162400,27811700,38500,38500,38500,38500,0
|
|
20241216,162300,27811700,38500,38500,38500,38500,0
|
|
20241216,162200,27811700,38500,38500,38500,38500,0
|
|
20241216,162100,27811700,38500,38500,38500,38500,0
|
|
20241216,162000,27811700,38500,38500,38500,38500,0
|
|
20241216,161900,27811700,38500,38500,38500,38500,0
|
|
20241216,161800,27811700,38500,38500,38500,38500,0
|
|
20241216,161700,27811700,38500,38500,38500,38500,0
|
|
20241216,161600,27811700,38500,38500,38500,38500,0
|
|
20241216,161500,27811700,38500,38500,38500,38500,0
|
|
20241216,161400,27811700,38500,38500,38500,38500,18
|
|
20241216,161300,27811700,38500,38500,38500,38500,0
|
|
20241216,161200,27811700,38500,38500,38500,38500,0
|
|
20241216,161100,27811700,38500,38500,38500,38500,0
|
|
20241216,161000,27811700,38500,38500,38500,38500,0
|
|
20241216,160900,27811700,38500,38500,38500,38500,0
|
|
20241216,160800,27811700,38500,38500,38500,38500,0
|
|
20241216,160700,27811700,38500,38500,38500,38500,0
|
|
20241216,160600,27811700,38500,38500,38500,38500,0
|
|
20241216,160500,27811700,38500,38500,38500,38500,0
|
|
20241216,160400,27811700,38500,38500,38500,38500,0
|
|
20241216,160300,27811700,38500,38500,38500,38500,0
|
|
20241216,160200,27811700,38500,38500,38500,38500,0
|
|
20241216,160100,27811700,38500,38500,38500,38500,0
|
|
20241216,160000,27811700,38500,38500,38500,38500,0
|
|
20241216,155900,27811700,38500,38500,38500,38500,0
|
|
20241216,155800,27811700,38500,38500,38500,38500,0
|
|
20241216,155700,27811700,38500,38500,38500,38500,0
|
|
20241216,155600,27811700,38500,38500,38500,38500,0
|
|
20241216,155500,27811700,38500,38500,38500,38500,0
|
|
20241216,155400,27811700,38500,38500,38500,38500,0
|
|
20241216,155300,27811700,38500,38500,38500,38500,0
|
|
20241216,155200,27811700,38500,38500,38500,38500,0
|
|
20241216,155100,27811700,38500,38500,38500,38500,0
|
|
20241216,155000,27811700,38500,38500,38500,38500,0
|
|
20241216,154900,27811700,38500,38500,38500,38500,0
|
|
20241216,154800,27811700,38500,38500,38500,38500,0
|
|
20241216,154700,27811700,38500,38500,38500,38500,0
|
|
20241216,154600,27811700,38500,38500,38500,38500,0
|
|
20241216,154500,27811700,38500,38500,38500,38500,0
|
|
20241216,154400,27811700,38500,38500,38500,38500,18
|
|
20241216,154300,27811700,38500,38500,38500,38500,0
|
|
20241216,154200,27811700,38500,38500,38500,38500,0
|
|
20241216,154100,27811700,38500,38500,38500,38500,0
|
|
20241216,154000,27811700,38500,38500,38500,38500,0
|
|
20241216,153900,27811700,38500,38500,38500,38500,0
|
|
20241216,153800,27811700,38500,38500,38500,38500,0
|
|
20241216,153700,27811700,38500,38500,38500,38500,0
|
|
20241216,153600,27811700,38500,38500,38500,38500,0
|
|
20241216,153500,27811700,38500,38500,38500,38500,0
|
|
20241216,153400,27811700,38500,38500,38500,38500,0
|
|
20241216,153300,27811700,38500,38500,38500,38500,0
|
|
20241216,153200,27811700,38500,38500,38500,38500,0
|
|
20241216,153100,27811700,38500,38500,38500,38500,0
|
|
20241216,153000,27811700,38500,38500,38500,38500,18
|
|
20241216,152900,27118700,38300,38300,38300,38300,0
|
|
20241216,152800,27118700,38300,38300,38300,38300,0
|
|
20241216,152700,27118700,38300,38300,38300,38300,0
|
|
20241216,152600,27118700,38300,38300,38300,38300,0
|
|
20241216,152500,27118700,38300,38300,38300,38300,0
|
|
20241216,152400,27118700,38300,38300,38300,38300,0
|
|
20241216,152300,27118700,38300,38300,38300,38300,0
|
|
20241216,152200,27118700,38300,38300,38300,38300,0
|
|
20241216,152100,27118700,38300,38300,38300,38300,0
|
|
20241216,152000,27118700,38300,38300,38300,38300,0
|
|
20241216,151900,27118700,38300,38300,38300,38300,1
|
|
20241216,151800,27080400,38500,38500,38500,38500,0
|
|
20241216,151700,27080400,38500,38500,38500,38500,0
|
|
20241216,151600,27080400,38500,38500,38500,38500,0
|
|
20241216,151500,27080400,38500,38500,38500,38500,0
|
|
20241216,151400,27080400,38500,38450,38500,38450,2
|
|
20241216,151300,27003450,38250,38250,38250,38250,1
|
|
20241216,151200,26965200,38300,38300,38300,38300,0
|
|
20241216,151100,26965200,38300,38300,38300,38300,3
|
|
20241216,151000,26850300,38300,38300,38300,38300,0
|
|
20241216,150900,26850300,38300,38300,38300,38300,0
|
|
20241216,150800,26850300,38300,38300,38300,38300,0
|
|
20241216,150700,26850300,38300,38300,38300,38300,3
|
|
20241216,150600,26735400,38250,38250,38250,38250,0
|
|
20241216,150500,26735400,38250,38250,38250,38250,13
|
|
20241216,150400,26238150,38250,38250,38250,38250,0
|
|
20241216,150300,26238150,38250,38250,38250,38250,0
|
|
20241216,150200,26238150,38250,38250,38250,38250,0
|
|
20241216,150100,26238150,38250,38250,38250,38250,0
|
|
20241216,150000,26238150,38250,38300,38300,38250,15
|
|
20241216,145900,25663950,38550,38550,38550,38550,0
|
|
20241216,145800,25663950,38550,38550,38550,38550,0
|
|
20241216,145700,25663950,38550,38550,38550,38550,0
|
|
20241216,145600,25663950,38550,38550,38550,38550,0
|
|
20241216,145500,25663950,38550,38550,38550,38550,0
|
|
20241216,145400,25663950,38550,38550,38550,38550,0
|
|
20241216,145300,25663950,38550,38550,38550,38550,0
|
|
20241216,145200,25663950,38550,38550,38550,38550,0
|
|
20241216,145100,25663950,38550,38550,38550,38550,0
|
|
20241216,145000,25663950,38550,38550,38550,38550,0
|
|
20241216,144900,25663950,38550,38550,38550,38550,0
|
|
20241216,144800,25663950,38550,38550,38550,38550,0
|
|
20241216,144700,25663950,38550,38550,38550,38550,0
|
|
20241216,144600,25663950,38550,38550,38550,38550,0
|
|
20241216,144500,25663950,38550,38550,38550,38550,0
|
|
20241216,144400,25663950,38550,38550,38550,38550,77
|
|
20241216,144300,22695600,38550,38550,38550,38550,0
|
|
20241216,144200,22695600,38550,38550,38550,38550,0
|
|
20241216,144100,22695600,38550,38550,38550,38550,0
|
|
20241216,144000,22695600,38550,38550,38550,38550,0
|
|
20241216,143900,22695600,38550,38550,38550,38550,0
|
|
20241216,143800,22695600,38550,38550,38550,38550,0
|
|
20241216,143700,22695600,38550,38550,38550,38550,0
|
|
20241216,143600,22695600,38550,38550,38550,38550,0
|
|
20241216,143500,22695600,38550,38550,38550,38550,0
|
|
20241216,143400,22695600,38550,38550,38550,38550,0
|
|
20241216,143300,22695600,38550,38550,38550,38550,0
|
|
20241216,143200,22695600,38550,38550,38550,38550,0
|
|
20241216,143100,22695600,38550,38550,38550,38550,0
|
|
20241216,143000,22695600,38550,38550,38550,38550,0
|
|
20241216,142900,22695600,38550,38550,38550,38550,0
|
|
20241216,142800,22695600,38550,38550,38550,38550,0
|
|
20241216,142700,22695600,38550,38550,38550,38550,0
|
|
20241216,142600,22695600,38550,38550,38550,38550,0
|
|
20241216,142500,22695600,38550,38550,38550,38550,0
|
|
20241216,142400,22695600,38550,38550,38550,38550,0
|
|
20241216,142300,22695600,38550,38550,38550,38550,0
|
|
20241216,142200,22695600,38550,38550,38550,38550,0
|
|
20241216,142100,22695600,38550,38550,38550,38550,0
|
|
20241216,142000,22695600,38550,38550,38550,38550,0
|
|
20241216,141900,22695600,38550,38550,38550,38550,0
|
|
20241216,141800,22695600,38550,38550,38550,38550,0
|
|
20241216,141700,22695600,38550,38550,38550,38550,0
|
|
20241216,141600,22695600,38550,38550,38550,38550,0
|
|
20241216,141500,22695600,38550,38550,38550,38550,0
|
|
20241216,141400,22695600,38550,38550,38550,38550,0
|
|
20241216,141300,22695600,38550,38550,38550,38550,0
|
|
20241216,141200,22695600,38550,38550,38550,38550,0
|
|
20241216,141100,22695600,38550,38550,38550,38550,0
|
|
20241216,141000,22695600,38550,38550,38550,38550,0
|
|
20241216,140900,22695600,38550,38550,38550,38550,0
|
|
20241216,140800,22695600,38550,38550,38550,38550,0
|
|
20241216,140700,22695600,38550,38550,38550,38550,0
|
|
20241216,140600,22695600,38550,38550,38550,38550,0
|
|
20241216,140500,22695600,38550,38550,38550,38550,0
|
|
20241216,140400,22695600,38550,38550,38550,38550,0
|
|
20241216,140300,22695600,38550,38550,38550,38550,0
|
|
20241216,140200,22695600,38550,38550,38550,38550,0
|
|
20241216,140100,22695600,38550,38550,38550,38550,0
|
|
20241216,140000,22695600,38550,38550,38550,38550,0
|
|
20241216,135900,22695600,38550,38550,38550,38550,0
|
|
20241216,135800,22695600,38550,38550,38550,38550,0
|
|
20241216,135700,22695600,38550,38550,38550,38550,0
|
|
20241216,135600,22695600,38550,38550,38550,38550,0
|
|
20241216,135500,22695600,38550,38550,38550,38550,0
|
|
20241216,135400,22695600,38550,38550,38550,38550,0
|
|
20241216,135300,22695600,38550,38550,38550,38550,0
|
|
20241216,135200,22695600,38550,38550,38550,38550,0
|
|
20241216,135100,22695600,38550,38550,38550,38550,0
|
|
20241216,135000,22695600,38550,38550,38550,38550,0
|
|
20241216,134900,22695600,38550,38550,38550,38550,0
|
|
20241216,134800,22695600,38550,38550,38550,38550,0
|
|
20241216,134700,22695600,38550,38550,38550,38550,0
|
|
20241216,134600,22695600,38550,38550,38550,38550,0
|
|
20241216,134500,22695600,38550,38550,38550,38550,0
|
|
20241216,134400,22695600,38550,38550,38550,38550,0
|
|
20241216,134300,22695600,38550,38550,38550,38550,0
|
|
20241216,134200,22695600,38550,38550,38550,38550,0
|
|
20241216,134100,22695600,38550,38550,38550,38550,0
|
|
20241216,134000,22695600,38550,38550,38550,38550,0
|
|
20241216,133900,22695600,38550,38550,38550,38550,0
|
|
20241216,133800,22695600,38550,38550,38550,38550,0
|
|
20241216,133700,22695600,38550,38550,38550,38550,0
|
|
20241216,133600,22695600,38550,38550,38550,38550,0
|
|
20241216,133500,22695600,38550,38550,38550,38550,0
|
|
20241216,133400,22695600,38550,38550,38550,38550,0
|
|
20241216,133300,22695600,38550,38550,38550,38550,0
|
|
20241216,133200,22695600,38550,38550,38550,38550,0
|
|
20241216,133100,22695600,38550,38550,38550,38550,0
|
|
20241216,133000,22695600,38550,38550,38550,38550,0
|
|
20241216,132900,22695600,38550,38550,38550,38550,0
|
|
20241216,132800,22695600,38550,38550,38550,38550,0
|
|
20241216,132700,22695600,38550,38550,38550,38550,0
|
|
20241216,132600,22695600,38550,38550,38550,38550,0
|
|
20241216,132500,22695600,38550,38550,38550,38550,0
|
|
20241216,132400,22695600,38550,38550,38550,38550,0
|
|
20241216,132300,22695600,38550,38550,38550,38550,0
|
|
20241216,132200,22695600,38550,38550,38550,38550,0
|
|
20241216,132100,22695600,38550,38550,38550,38550,0
|
|
20241216,132000,22695600,38550,38550,38550,38550,0
|
|
20241216,131900,22695600,38550,38550,38550,38550,0
|
|
20241216,131800,22695600,38550,38550,38550,38550,0
|
|
20241216,131700,22695600,38550,38550,38550,38550,0
|
|
20241216,131600,22695600,38550,38550,38550,38550,0
|
|
20241216,131500,22695600,38550,38550,38550,38550,0
|
|
20241216,131400,22695600,38550,38550,38550,38550,0
|
|
20241216,131300,22695600,38550,38550,38550,38550,0
|
|
20241216,131200,22695600,38550,38550,38550,38550,0
|
|
20241216,131100,22695600,38550,38550,38550,38550,0
|
|
20241216,131000,22695600,38550,38550,38550,38550,0
|
|
20241216,130900,22695600,38550,38550,38550,38550,0
|
|
20241216,130800,22695600,38550,38550,38550,38550,0
|
|
20241216,130700,22695600,38550,38550,38550,38550,0
|
|
20241216,130600,22695600,38550,38550,38550,38550,0
|
|
20241216,130500,22695600,38550,38500,38550,38500,5
|
|
20241216,130400,22502900,38550,38550,38550,38550,0
|
|
20241216,130300,22502900,38550,38550,38550,38550,0
|
|
20241216,130200,22502900,38550,38550,38550,38550,0
|
|
20241216,130100,22502900,38550,38550,38550,38550,0
|
|
20241216,130000,22502900,38550,38550,38550,38550,0
|
|
20241216,125900,22502900,38550,38550,38550,38550,0
|
|
20241216,125800,22502900,38550,38550,38550,38550,0
|
|
20241216,125700,22502900,38550,38550,38550,38550,0
|
|
20241216,125600,22502900,38550,38550,38550,38550,0
|
|
20241216,125500,22502900,38550,38550,38550,38550,0
|
|
20241216,125400,22502900,38550,38550,38550,38550,0
|
|
20241216,125300,22502900,38550,38550,38550,38550,0
|
|
20241216,125200,22502900,38550,38550,38550,38550,0
|
|
20241216,125100,22502900,38550,38550,38550,38550,0
|
|
20241216,125000,22502900,38550,38550,38550,38550,0
|
|
20241216,124900,22502900,38550,38550,38550,38550,0
|
|
20241216,124800,22502900,38550,38550,38550,38550,0
|
|
20241216,124700,22502900,38550,38550,38550,38550,0
|
|
20241216,124600,22502900,38550,38550,38550,38550,0
|
|
20241216,124500,22502900,38550,38550,38550,38550,0
|
|
20241216,124400,22502900,38550,38550,38550,38550,0
|
|
20241216,124300,22502900,38550,38550,38550,38550,7
|
|
20241216,124200,22233050,38600,38600,38600,38600,0
|
|
20241216,124100,22233050,38600,38600,38600,38600,0
|
|
20241216,124000,22233050,38600,38600,38600,38600,2
|
|
20241216,123900,22155850,38600,38600,38600,38600,0
|
|
20241216,123800,22155850,38600,38550,38600,38550,59
|
|
20241216,123700,19878900,38600,38600,38600,38600,0
|
|
20241216,123600,19878900,38600,38600,38600,38600,0
|
|
20241216,123500,19878900,38600,38600,38600,38600,0
|
|
20241216,123400,19878900,38600,38600,38600,38600,0
|
|
20241216,123300,19878900,38600,38600,38600,38600,1
|
|
20241216,123200,19840300,38600,38600,38600,38600,0
|
|
20241216,123100,19840300,38600,38600,38600,38600,0
|
|
20241216,123000,19840300,38600,38350,38600,38350,36
|
|
20241216,122900,18456350,38300,38300,38300,38300,0
|
|
20241216,122800,18456350,38300,38300,38300,38300,0
|
|
20241216,122700,18456350,38300,38300,38300,38300,0
|
|
20241216,122600,18456350,38300,38300,38300,38300,0
|
|
20241216,122500,18456350,38300,38300,38300,38300,0
|
|
20241216,122400,18456350,38300,38300,38300,38300,0
|
|
20241216,122300,18456350,38300,38300,38300,38300,0
|
|
20241216,122200,18456350,38300,38300,38300,38300,0
|
|
20241216,122100,18456350,38300,38300,38300,38300,0
|
|
20241216,122000,18456350,38300,38300,38300,38300,0
|
|
20241216,121900,18456350,38300,38300,38300,38300,0
|
|
20241216,121800,18456350,38300,38300,38300,38300,0
|
|
20241216,121700,18456350,38300,38300,38300,38300,0
|
|
20241216,121600,18456350,38300,38300,38300,38300,0
|
|
20241216,121500,18456350,38300,38300,38300,38300,0
|
|
20241216,121400,18456350,38300,38300,38300,38300,0
|
|
20241216,121300,18456350,38300,38300,38300,38300,0
|
|
20241216,121200,18456350,38300,38300,38300,38300,0
|
|
20241216,121100,18456350,38300,38300,38300,38300,0
|
|
20241216,121000,18456350,38300,38300,38300,38300,0
|
|
20241216,120900,18456350,38300,38300,38300,38300,0
|
|
20241216,120800,18456350,38300,38300,38300,38300,0
|
|
20241216,120700,18456350,38300,38300,38300,38300,0
|
|
20241216,120600,18456350,38300,38300,38300,38300,0
|
|
20241216,120500,18456350,38300,38300,38300,38300,0
|
|
20241216,120400,18456350,38300,38300,38300,38300,0
|
|
20241216,120300,18456350,38300,38300,38300,38300,0
|
|
20241216,120200,18456350,38300,38300,38300,38300,0
|
|
20241216,120100,18456350,38300,38300,38300,38300,0
|
|
20241216,120000,18456350,38300,38300,38300,38300,0
|
|
20241216,115900,18456350,38300,38300,38300,38300,0
|
|
20241216,115800,18456350,38300,38300,38300,38300,0
|
|
20241216,115700,18456350,38300,38300,38300,38300,0
|
|
20241216,115600,18456350,38300,38300,38300,38300,0
|
|
20241216,115500,18456350,38300,38300,38300,38300,0
|
|
20241216,115400,18456350,38300,38300,38300,38300,0
|
|
20241216,115300,18456350,38300,38300,38300,38300,0
|
|
20241216,115200,18456350,38300,38300,38300,38300,0
|
|
20241216,115100,18456350,38300,38300,38300,38300,0
|
|
20241216,115000,18456350,38300,38300,38300,38300,0
|
|
20241216,114900,18456350,38300,38300,38300,38300,0
|
|
20241216,114800,18456350,38300,38300,38300,38300,0
|
|
20241216,114700,18456350,38300,38300,38300,38300,0
|
|
20241216,114600,18456350,38300,38300,38300,38300,0
|
|
20241216,114500,18456350,38300,38300,38300,38300,0
|
|
20241216,114400,18456350,38300,38300,38300,38300,0
|
|
20241216,114300,18456350,38300,38300,38300,38300,0
|
|
20241216,114200,18456350,38300,38300,38300,38300,0
|
|
20241216,114100,18456350,38300,38300,38300,38300,0
|
|
20241216,114000,18456350,38300,38300,38300,38300,0
|
|
20241216,113900,18456350,38300,38300,38300,38300,0
|
|
20241216,113800,18456350,38300,38300,38300,38300,0
|
|
20241216,113700,18456350,38300,38300,38300,38300,0
|
|
20241216,113600,18456350,38300,38300,38300,38300,0
|
|
20241216,113500,18456350,38300,38300,38300,38300,0
|
|
20241216,113400,18456350,38300,38300,38300,38300,0
|
|
20241216,113300,18456350,38300,38300,38300,38300,0
|
|
20241216,113200,18456350,38300,38300,38300,38300,0
|
|
20241216,113100,18456350,38300,38300,38300,38300,0
|
|
20241216,113000,18456350,38300,38300,38300,38300,0
|
|
20241216,112900,18456350,38300,38300,38300,38300,0
|
|
20241216,112800,18456350,38300,38300,38300,38300,0
|
|
20241216,112700,18456350,38300,38300,38300,38300,0
|
|
20241216,112600,18456350,38300,38300,38300,38300,0
|
|
20241216,112500,18456350,38300,38300,38300,38300,0
|
|
20241216,112400,18456350,38300,38300,38300,38300,0
|
|
20241216,112300,18456350,38300,38300,38300,38300,0
|
|
20241216,112200,18456350,38300,38300,38300,38300,0
|
|
20241216,112100,18456350,38300,38300,38300,38300,0
|
|
20241216,112000,18456350,38300,38300,38300,38300,0
|
|
20241216,111900,18456350,38300,38300,38300,38300,0
|
|
20241216,111800,18456350,38300,38300,38300,38300,0
|
|
20241216,111700,18456350,38300,38300,38300,38300,0
|
|
20241216,111600,18456350,38300,38300,38300,38300,0
|
|
20241216,111500,18456350,38300,38300,38300,38300,0
|
|
20241216,111400,18456350,38300,38300,38300,38300,0
|
|
20241216,111300,18456350,38300,38300,38300,38300,0
|
|
20241216,111200,18456350,38300,38300,38300,38300,0
|
|
20241216,111100,18456350,38300,38300,38300,38300,0
|
|
20241216,111000,18456350,38300,38300,38300,38300,0
|
|
20241216,110900,18456350,38300,38300,38300,38300,0
|
|
20241216,110800,18456350,38300,38300,38300,38300,0
|
|
20241216,110700,18456350,38300,38300,38300,38300,0
|
|
20241216,110600,18456350,38300,38300,38300,38300,0
|
|
20241216,110500,18456350,38300,38300,38300,38300,0
|
|
20241216,110400,18456350,38300,38300,38300,38300,0
|
|
20241216,110300,18456350,38300,38300,38300,38300,0
|
|
20241216,110200,18456350,38300,38300,38300,38300,0
|
|
20241216,110100,18456350,38300,38300,38300,38300,0
|
|
20241216,110000,18456350,38300,38300,38300,38300,0
|
|
20241216,105900,18456350,38300,38300,38300,38300,0
|
|
20241216,105800,18456350,38300,38300,38300,38300,0
|
|
20241216,105700,18456350,38300,38300,38300,38300,0
|
|
20241216,105600,18456350,38300,38300,38300,38300,0
|
|
20241216,105500,18456350,38300,38300,38300,38300,0
|
|
20241216,105400,18456350,38300,38300,38300,38300,0
|
|
20241216,105300,18456350,38300,38300,38300,38300,0
|
|
20241216,105200,18456350,38300,38300,38300,38300,0
|
|
20241216,105100,18456350,38300,38300,38300,38300,0
|
|
20241216,105000,18456350,38300,38300,38300,38300,0
|
|
20241216,104900,18456350,38300,38300,38300,38300,1
|
|
20241216,104800,18418050,38350,38350,38350,38350,0
|
|
20241216,104700,18418050,38350,38350,38350,38350,0
|
|
20241216,104600,18418050,38350,38350,38350,38350,0
|
|
20241216,104500,18418050,38350,38350,38350,38350,0
|
|
20241216,104400,18418050,38350,38350,38350,38350,0
|
|
20241216,104300,18418050,38350,38350,38350,38350,0
|
|
20241216,104200,18418050,38350,38350,38350,38350,0
|
|
20241216,104100,18418050,38350,38350,38350,38350,0
|
|
20241216,104000,18418050,38350,38350,38350,38350,0
|
|
20241216,103900,18418050,38350,38350,38350,38350,0
|
|
20241216,103800,18418050,38350,38350,38350,38350,1
|
|
20241216,103700,18379700,38450,38450,38450,38450,0
|
|
20241216,103600,18379700,38450,38450,38450,38450,0
|
|
20241216,103500,18379700,38450,38450,38450,38450,0
|
|
20241216,103400,18379700,38450,38450,38450,38450,0
|
|
20241216,103300,18379700,38450,38450,38450,38450,0
|
|
20241216,103200,18379700,38450,38450,38450,38450,0
|
|
20241216,103100,18379700,38450,38450,38450,38450,0
|
|
20241216,103000,18379700,38450,38450,38450,38450,0
|
|
20241216,102900,18379700,38450,38450,38450,38450,0
|
|
20241216,102800,18379700,38450,38450,38450,38450,0
|
|
20241216,102700,18379700,38450,38450,38450,38450,0
|
|
20241216,102600,18379700,38450,38450,38450,38450,0
|
|
20241216,102500,18379700,38450,38450,38450,38450,0
|
|
20241216,102400,18379700,38450,38450,38450,38450,0
|
|
20241216,102300,18379700,38450,38450,38450,38450,0
|
|
20241216,102200,18379700,38450,38450,38450,38450,0
|
|
20241216,102100,18379700,38450,38450,38450,38450,0
|
|
20241216,102000,18379700,38450,38450,38450,38450,0
|
|
20241216,101900,18379700,38450,38450,38450,38450,0
|
|
20241216,101800,18379700,38450,38450,38450,38450,0
|
|
20241216,101700,18379700,38450,38450,38450,38450,0
|
|
20241216,101600,18379700,38450,38450,38450,38450,0
|
|
20241216,101500,18379700,38450,38450,38450,38450,0
|
|
20241216,101400,18379700,38450,38450,38450,38450,0
|
|
20241216,101300,18379700,38450,38450,38450,38450,0
|
|
20241216,101200,18379700,38450,38450,38450,38450,0
|
|
20241216,101100,18379700,38450,38450,38450,38450,0
|
|
20241216,101000,18379700,38450,38450,38450,38450,0
|
|
20241216,100900,18379700,38450,38450,38450,38450,0
|
|
20241216,100800,18379700,38450,38450,38450,38450,0
|
|
20241216,100700,18379700,38450,38450,38450,38450,0
|
|
20241216,100600,18379700,38450,38450,38450,38450,0
|
|
20241216,100500,18379700,38450,38450,38450,38450,0
|
|
20241216,100400,18379700,38450,38450,38450,38450,0
|
|
20241216,100300,18379700,38450,38450,38450,38450,0
|
|
20241216,100200,18379700,38450,38450,38450,38450,0
|
|
20241216,100100,18379700,38450,38450,38450,38450,0
|
|
20241216,100000,18379700,38450,38450,38450,38450,1
|
|
20241216,095900,18341250,38300,38300,38300,38300,0
|
|
20241216,095800,18341250,38300,38300,38300,38300,0
|
|
20241216,095700,18341250,38300,38300,38300,38300,0
|
|
20241216,095600,18341250,38300,38300,38300,38300,0
|
|
20241216,095500,18341250,38300,38300,38300,38300,0
|
|
20241216,095400,18341250,38300,38300,38300,38300,0
|
|
20241216,095300,18341250,38300,38300,38300,38300,0
|
|
20241216,095200,18341250,38300,38300,38300,38300,0
|
|
20241216,095100,18341250,38300,38300,38300,38300,74
|
|
20241216,095000,15507050,38250,38250,38250,38250,0
|
|
20241216,094900,15507050,38250,38250,38250,38250,0
|
|
20241216,094800,15507050,38250,38550,38550,38250,180
|
|
20241216,094700,8612450,38550,38550,38550,38550,0
|
|
20241216,094600,8612450,38550,38550,38550,38550,0
|
|
20241216,094500,8612450,38550,38550,38550,38550,0
|
|
20241216,094400,8612450,38550,38450,38550,38350,110
|
|
20241216,094300,4381700,38500,38500,38500,38500,1
|
|
20241216,094200,4343200,38550,38550,38550,38550,0
|
|
20241216,094100,4343200,38550,38550,38550,38550,0
|
|
20241216,094000,4343200,38550,38550,38550,38550,0
|
|
20241216,093900,4343200,38550,38550,38550,38550,0
|
|
20241216,093800,4343200,38550,38550,38550,38550,0
|
|
20241216,093700,4343200,38550,38550,38550,38550,0
|
|
20241216,093600,4343200,38550,38550,38550,38550,0
|
|
20241216,093500,4343200,38550,38550,38550,38550,0
|
|
20241216,093400,4343200,38550,38550,38550,38550,0
|
|
20241216,093300,4343200,38550,38550,38550,38550,0
|
|
20241216,093200,4343200,38550,38550,38550,38550,0
|
|
20241216,093100,4343200,38550,38550,38550,38550,0
|
|
20241216,093000,4343200,38550,38550,38550,38550,0
|
|
20241216,092900,4343200,38550,38550,38550,38550,11
|
|
20241216,092800,3919150,38450,38450,38450,38450,0
|
|
20241216,092700,3919150,38450,38450,38450,38450,0
|
|
20241216,092600,3919150,38450,38450,38450,38450,0
|
|
20241216,092500,3919150,38450,38450,38450,38450,0
|
|
20241216,092400,3919150,38450,38450,38450,38450,0
|
|
20241216,092300,3919150,38450,38450,38450,38450,0
|
|
20241216,092200,3919150,38450,38450,38450,38450,9
|
|
20241216,092100,3573100,38550,38550,38550,38550,0
|
|
20241216,092000,3573100,38550,38550,38550,38550,0
|
|
20241216,091900,3573100,38550,38550,38550,38550,0
|
|
20241216,091800,3573100,38550,38550,38550,38550,0
|
|
20241216,091700,3573100,38550,38550,38550,38550,1
|
|
20241216,091600,3534550,38500,38500,38500,38500,10
|
|
20241216,091500,3149550,38450,38450,38450,38450,0
|
|
20241216,091400,3149550,38450,38450,38450,38450,0
|
|
20241216,091300,3149550,38450,38450,38450,38450,3
|
|
20241216,091200,3034200,38900,38900,38900,38900,0
|
|
20241216,091100,3034200,38900,38900,38900,38900,0
|
|
20241216,091000,3034200,38900,38900,38900,38900,0
|
|
20241216,090900,3034200,38900,38900,38900,38900,0
|
|
20241216,090800,3034200,38900,38900,38900,38900,0
|
|
20241216,090700,3034200,38900,38900,38900,38900,0
|
|
20241216,090600,3034200,38900,38900,38900,38900,0
|
|
20241216,090500,3034200,38900,38900,38900,38900,0
|
|
20241216,090400,3034200,38900,38900,38900,38900,0
|
|
20241216,090300,3034200,38900,38900,38900,38900,0
|
|
20241216,090200,3034200,38900,38900,38900,38900,0
|
|
20241216,090100,3034200,38900,38900,38900,38900,15
|
|
20241216,090000,2450700,38900,38900,38900,38900,63
|