587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184400,28100100,38400,38400,38400,38400,99
|
|
20241217,184300,28100100,38400,38400,38400,38400,0
|
|
20241217,184200,28100100,38400,38400,38400,38400,0
|
|
20241217,184100,28100100,38400,38400,38400,38400,0
|
|
20241217,184000,28100100,38400,38400,38400,38400,0
|
|
20241217,183900,28100100,38400,38400,38400,38400,0
|
|
20241217,183800,28100100,38400,38400,38400,38400,0
|
|
20241217,183700,28100100,38400,38400,38400,38400,0
|
|
20241217,183600,28100100,38400,38400,38400,38400,0
|
|
20241217,183500,28100100,38400,38400,38400,38400,0
|
|
20241217,183400,28100100,38400,38400,38400,38400,0
|
|
20241217,183300,28100100,38400,38400,38400,38400,0
|
|
20241217,183200,28100100,38400,38400,38400,38400,0
|
|
20241217,183100,28100100,38400,38400,38400,38400,0
|
|
20241217,183000,28100100,38400,38400,38400,38400,0
|
|
20241217,182900,28100100,38400,38400,38400,38400,0
|
|
20241217,182800,28100100,38400,38400,38400,38400,0
|
|
20241217,182700,28100100,38400,38400,38400,38400,0
|
|
20241217,182600,28100100,38400,38400,38400,38400,0
|
|
20241217,182500,28100100,38400,38400,38400,38400,0
|
|
20241217,182400,28100100,38400,38400,38400,38400,0
|
|
20241217,182300,28100100,38400,38400,38400,38400,0
|
|
20241217,182200,28100100,38400,38400,38400,38400,0
|
|
20241217,182100,28100100,38400,38400,38400,38400,0
|
|
20241217,182000,28100100,38400,38400,38400,38400,0
|
|
20241217,181900,28100100,38400,38400,38400,38400,0
|
|
20241217,181800,28100100,38400,38400,38400,38400,0
|
|
20241217,181700,28100100,38400,38400,38400,38400,0
|
|
20241217,181600,28100100,38400,38400,38400,38400,0
|
|
20241217,181500,28100100,38400,38400,38400,38400,0
|
|
20241217,181400,28100100,38400,38400,38400,38400,99
|
|
20241217,181300,28100100,38400,38400,38400,38400,0
|
|
20241217,181200,28100100,38400,38400,38400,38400,0
|
|
20241217,181100,28100100,38400,38400,38400,38400,0
|
|
20241217,181000,28100100,38400,38400,38400,38400,0
|
|
20241217,180900,28100100,38400,38400,38400,38400,0
|
|
20241217,180800,28100100,38400,38400,38400,38400,0
|
|
20241217,180700,28100100,38400,38400,38400,38400,0
|
|
20241217,180600,28100100,38400,38400,38400,38400,0
|
|
20241217,180500,28100100,38400,38400,38400,38400,0
|
|
20241217,180400,28100100,38400,38400,38400,38400,0
|
|
20241217,180300,28100100,38400,38400,38400,38400,0
|
|
20241217,180200,28100100,38400,38400,38400,38400,0
|
|
20241217,180100,28100100,38400,38400,38400,38400,0
|
|
20241217,180000,28100100,38400,38400,38400,38400,0
|
|
20241217,175900,28100100,38400,38400,38400,38400,0
|
|
20241217,175800,28100100,38400,38400,38400,38400,0
|
|
20241217,175700,28100100,38400,38400,38400,38400,0
|
|
20241217,175600,28100100,38400,38400,38400,38400,0
|
|
20241217,175500,28100100,38400,38400,38400,38400,0
|
|
20241217,175400,28100100,38400,38400,38400,38400,0
|
|
20241217,175300,28100100,38400,38400,38400,38400,0
|
|
20241217,175200,28100100,38400,38400,38400,38400,0
|
|
20241217,175100,28100100,38400,38400,38400,38400,0
|
|
20241217,175000,28100100,38400,38400,38400,38400,0
|
|
20241217,174900,28100100,38400,38400,38400,38400,0
|
|
20241217,174800,28100100,38400,38400,38400,38400,0
|
|
20241217,174700,28100100,38400,38400,38400,38400,0
|
|
20241217,174600,28100100,38400,38400,38400,38400,0
|
|
20241217,174500,28100100,38400,38400,38400,38400,0
|
|
20241217,174400,28100100,38400,38400,38400,38400,99
|
|
20241217,174300,28100100,38400,38400,38400,38400,0
|
|
20241217,174200,28100100,38400,38400,38400,38400,0
|
|
20241217,174100,28100100,38400,38400,38400,38400,0
|
|
20241217,174000,28100100,38400,38400,38400,38400,0
|
|
20241217,173900,28100100,38400,38400,38400,38400,0
|
|
20241217,173800,28100100,38400,38400,38400,38400,0
|
|
20241217,173700,28100100,38400,38400,38400,38400,0
|
|
20241217,173600,28100100,38400,38400,38400,38400,0
|
|
20241217,173500,28100100,38400,38400,38400,38400,0
|
|
20241217,173400,28100100,38400,38400,38400,38400,0
|
|
20241217,173300,28100100,38400,38400,38400,38400,0
|
|
20241217,173200,28100100,38400,38400,38400,38400,0
|
|
20241217,173100,28100100,38400,38400,38400,38400,0
|
|
20241217,173000,28100100,38400,38400,38400,38400,0
|
|
20241217,172900,28100100,38400,38400,38400,38400,0
|
|
20241217,172800,28100100,38400,38400,38400,38400,0
|
|
20241217,172700,28100100,38400,38400,38400,38400,0
|
|
20241217,172600,28100100,38400,38400,38400,38400,0
|
|
20241217,172500,28100100,38400,38400,38400,38400,0
|
|
20241217,172400,28100100,38400,38400,38400,38400,0
|
|
20241217,172300,28100100,38400,38400,38400,38400,0
|
|
20241217,172200,28100100,38400,38400,38400,38400,0
|
|
20241217,172100,28100100,38400,38400,38400,38400,0
|
|
20241217,172000,28100100,38400,38400,38400,38400,0
|
|
20241217,171900,28100100,38400,38400,38400,38400,0
|
|
20241217,171800,28100100,38400,38400,38400,38400,0
|
|
20241217,171700,28100100,38400,38400,38400,38400,0
|
|
20241217,171600,28100100,38400,38400,38400,38400,0
|
|
20241217,171500,28100100,38400,38400,38400,38400,0
|
|
20241217,171400,28100100,38400,38400,38400,38400,99
|
|
20241217,171300,28100100,38400,38400,38400,38400,0
|
|
20241217,171200,28100100,38400,38400,38400,38400,0
|
|
20241217,171100,28100100,38400,38400,38400,38400,0
|
|
20241217,171000,28100100,38400,38400,38400,38400,0
|
|
20241217,170900,28100100,38400,38400,38400,38400,0
|
|
20241217,170800,28100100,38400,38400,38400,38400,0
|
|
20241217,170700,28100100,38400,38400,38400,38400,0
|
|
20241217,170600,28100100,38400,38400,38400,38400,0
|
|
20241217,170500,28100100,38400,38400,38400,38400,0
|
|
20241217,170400,28100100,38400,38400,38400,38400,0
|
|
20241217,170300,28100100,38400,38400,38400,38400,0
|
|
20241217,170200,28100100,38400,38400,38400,38400,0
|
|
20241217,170100,28100100,38400,38400,38400,38400,0
|
|
20241217,170000,28100100,38400,38400,38400,38400,0
|
|
20241217,165900,28100100,38400,38400,38400,38400,0
|
|
20241217,165800,28100100,38400,38400,38400,38400,0
|
|
20241217,165700,28100100,38400,38400,38400,38400,0
|
|
20241217,165600,28100100,38400,38400,38400,38400,0
|
|
20241217,165500,28100100,38400,38400,38400,38400,0
|
|
20241217,165400,28100100,38400,38400,38400,38400,0
|
|
20241217,165300,28100100,38400,38400,38400,38400,0
|
|
20241217,165200,28100100,38400,38400,38400,38400,0
|
|
20241217,165100,28100100,38400,38400,38400,38400,0
|
|
20241217,165000,28100100,38400,38400,38400,38400,0
|
|
20241217,164900,28100100,38400,38400,38400,38400,0
|
|
20241217,164800,28100100,38400,38400,38400,38400,0
|
|
20241217,164700,28100100,38400,38400,38400,38400,0
|
|
20241217,164600,28100100,38400,38400,38400,38400,0
|
|
20241217,164500,28100100,38400,38400,38400,38400,0
|
|
20241217,164400,28100100,38400,38400,38400,38400,99
|
|
20241217,164300,28100100,38400,38400,38400,38400,0
|
|
20241217,164200,28100100,38400,38400,38400,38400,0
|
|
20241217,164100,28100100,38400,38400,38400,38400,0
|
|
20241217,164000,28100100,38400,38400,38400,38400,0
|
|
20241217,163900,28100100,38400,38400,38400,38400,0
|
|
20241217,163800,28100100,38400,38400,38400,38400,0
|
|
20241217,163700,28100100,38400,38400,38400,38400,0
|
|
20241217,163600,28100100,38400,38400,38400,38400,0
|
|
20241217,163500,28100100,38400,38400,38400,38400,0
|
|
20241217,163400,28100100,38400,38400,38400,38400,0
|
|
20241217,163300,28100100,38400,38400,38400,38400,0
|
|
20241217,163200,28100100,38400,38400,38400,38400,0
|
|
20241217,163100,28100100,38400,38400,38400,38400,0
|
|
20241217,163000,28100100,38400,38400,38400,38400,0
|
|
20241217,162900,28100100,38400,38400,38400,38400,0
|
|
20241217,162800,28100100,38400,38400,38400,38400,0
|
|
20241217,162700,28100100,38400,38400,38400,38400,0
|
|
20241217,162600,28100100,38400,38400,38400,38400,0
|
|
20241217,162500,28100100,38400,38400,38400,38400,0
|
|
20241217,162400,28100100,38400,38400,38400,38400,0
|
|
20241217,162300,28100100,38400,38400,38400,38400,0
|
|
20241217,162200,28100100,38400,38400,38400,38400,0
|
|
20241217,162100,28100100,38400,38400,38400,38400,0
|
|
20241217,162000,28100100,38400,38400,38400,38400,0
|
|
20241217,161900,28100100,38400,38400,38400,38400,0
|
|
20241217,161800,28100100,38400,38400,38400,38400,0
|
|
20241217,161700,28100100,38400,38400,38400,38400,0
|
|
20241217,161600,28100100,38400,38400,38400,38400,0
|
|
20241217,161500,28100100,38400,38400,38400,38400,0
|
|
20241217,161400,28100100,38400,38400,38400,38400,99
|
|
20241217,161300,28100100,38400,38400,38400,38400,0
|
|
20241217,161200,28100100,38400,38400,38400,38400,0
|
|
20241217,161100,28100100,38400,38400,38400,38400,0
|
|
20241217,161000,28100100,38400,38400,38400,38400,0
|
|
20241217,160900,28100100,38400,38400,38400,38400,0
|
|
20241217,160800,28100100,38400,38400,38400,38400,0
|
|
20241217,160700,28100100,38400,38400,38400,38400,0
|
|
20241217,160600,28100100,38400,38400,38400,38400,0
|
|
20241217,160500,28100100,38400,38400,38400,38400,0
|
|
20241217,160400,28100100,38400,38400,38400,38400,0
|
|
20241217,160300,28100100,38400,38400,38400,38400,0
|
|
20241217,160200,28100100,38400,38400,38400,38400,0
|
|
20241217,160100,28100100,38400,38400,38400,38400,0
|
|
20241217,160000,28100100,38400,38400,38400,38400,0
|
|
20241217,155900,28100100,38400,38400,38400,38400,0
|
|
20241217,155800,28100100,38400,38400,38400,38400,0
|
|
20241217,155700,28100100,38400,38400,38400,38400,0
|
|
20241217,155600,28100100,38400,38400,38400,38400,0
|
|
20241217,155500,28100100,38400,38400,38400,38400,0
|
|
20241217,155400,28100100,38400,38400,38400,38400,0
|
|
20241217,155300,28100100,38400,38400,38400,38400,0
|
|
20241217,155200,28100100,38400,38400,38400,38400,0
|
|
20241217,155100,28100100,38400,38400,38400,38400,0
|
|
20241217,155000,28100100,38400,38400,38400,38400,0
|
|
20241217,154900,28100100,38400,38400,38400,38400,0
|
|
20241217,154800,28100100,38400,38400,38400,38400,0
|
|
20241217,154700,28100100,38400,38400,38400,38400,0
|
|
20241217,154600,28100100,38400,38400,38400,38400,0
|
|
20241217,154500,28100100,38400,38400,38400,38400,0
|
|
20241217,154400,28100100,38400,38400,38400,38400,99
|
|
20241217,154300,28100100,38400,38400,38400,38400,0
|
|
20241217,154200,28100100,38400,38400,38400,38400,0
|
|
20241217,154100,28100100,38400,38400,38400,38400,0
|
|
20241217,154000,28100100,38400,38400,38400,38400,0
|
|
20241217,153900,28100100,38400,38400,38400,38400,0
|
|
20241217,153800,28100100,38400,38400,38400,38400,0
|
|
20241217,153700,28100100,38400,38400,38400,38400,0
|
|
20241217,153600,28100100,38400,38400,38400,38400,0
|
|
20241217,153500,28100100,38400,38400,38400,38400,0
|
|
20241217,153400,28100100,38400,38400,38400,38400,0
|
|
20241217,153300,28100100,38400,38400,38400,38400,0
|
|
20241217,153200,28100100,38400,38400,38400,38400,0
|
|
20241217,153100,28100100,38400,38400,38400,38400,0
|
|
20241217,153000,28100100,38400,38400,38400,38400,99
|
|
20241217,152900,24298500,38300,38300,38300,38300,0
|
|
20241217,152800,24298500,38300,38300,38300,38300,0
|
|
20241217,152700,24298500,38300,38300,38300,38300,0
|
|
20241217,152600,24298500,38300,38300,38300,38300,0
|
|
20241217,152500,24298500,38300,38300,38300,38300,0
|
|
20241217,152400,24298500,38300,38300,38300,38300,0
|
|
20241217,152300,24298500,38300,38300,38300,38300,0
|
|
20241217,152200,24298500,38300,38300,38300,38300,0
|
|
20241217,152100,24298500,38300,38300,38300,38300,0
|
|
20241217,152000,24298500,38300,38300,38300,38300,0
|
|
20241217,151900,24298500,38300,38300,38300,38300,11
|
|
20241217,151800,23877200,38300,38300,38300,38300,0
|
|
20241217,151700,23877200,38300,38300,38300,38300,0
|
|
20241217,151600,23877200,38300,38300,38300,38300,0
|
|
20241217,151500,23877200,38300,38300,38300,38300,0
|
|
20241217,151400,23877200,38300,38300,38300,38300,0
|
|
20241217,151300,23877200,38300,38300,38300,38300,2
|
|
20241217,151200,23800600,38300,38300,38300,38300,0
|
|
20241217,151100,23800600,38300,38300,38300,38300,0
|
|
20241217,151000,23800600,38300,38300,38300,38300,1
|
|
20241217,150900,23762300,38300,38300,38300,38300,0
|
|
20241217,150800,23762300,38300,38300,38300,38300,0
|
|
20241217,150700,23762300,38300,38300,38300,38300,0
|
|
20241217,150600,23762300,38300,38300,38300,38300,0
|
|
20241217,150500,23762300,38300,38300,38300,38300,0
|
|
20241217,150400,23762300,38300,38300,38300,38300,0
|
|
20241217,150300,23762300,38300,38300,38300,38300,0
|
|
20241217,150200,23762300,38300,38300,38300,38300,0
|
|
20241217,150100,23762300,38300,38300,38300,38300,0
|
|
20241217,150000,23762300,38300,38300,38300,38300,0
|
|
20241217,145900,23762300,38300,38300,38300,38300,0
|
|
20241217,145800,23762300,38300,38300,38300,38300,0
|
|
20241217,145700,23762300,38300,38300,38300,38300,0
|
|
20241217,145600,23762300,38300,38300,38300,38300,0
|
|
20241217,145500,23762300,38300,38300,38300,38300,0
|
|
20241217,145400,23762300,38300,38300,38300,38300,0
|
|
20241217,145300,23762300,38300,38300,38300,38300,0
|
|
20241217,145200,23762300,38300,38300,38300,38300,0
|
|
20241217,145100,23762300,38300,38300,38300,38300,0
|
|
20241217,145000,23762300,38300,38300,38300,38300,0
|
|
20241217,144900,23762300,38300,38300,38300,38300,0
|
|
20241217,144800,23762300,38300,38300,38300,38300,0
|
|
20241217,144700,23762300,38300,38300,38300,38300,0
|
|
20241217,144600,23762300,38300,38300,38300,38300,0
|
|
20241217,144500,23762300,38300,38300,38300,38300,5
|
|
20241217,144400,23570800,38450,38450,38450,38450,0
|
|
20241217,144300,23570800,38450,38450,38450,38450,0
|
|
20241217,144200,23570800,38450,38450,38450,38450,0
|
|
20241217,144100,23570800,38450,38450,38450,38450,0
|
|
20241217,144000,23570800,38450,38450,38450,38450,0
|
|
20241217,143900,23570800,38450,38450,38450,38450,0
|
|
20241217,143800,23570800,38450,38450,38450,38450,0
|
|
20241217,143700,23570800,38450,38450,38450,38450,0
|
|
20241217,143600,23570800,38450,38450,38450,38450,0
|
|
20241217,143500,23570800,38450,38450,38450,38450,0
|
|
20241217,143400,23570800,38450,38450,38450,38450,1
|
|
20241217,143300,23532350,38350,38350,38350,38350,0
|
|
20241217,143200,23532350,38350,38350,38350,38350,0
|
|
20241217,143100,23532350,38350,38350,38350,38350,0
|
|
20241217,143000,23532350,38350,38350,38350,38350,0
|
|
20241217,142900,23532350,38350,38350,38350,38350,0
|
|
20241217,142800,23532350,38350,38350,38350,38350,0
|
|
20241217,142700,23532350,38350,38350,38350,38350,0
|
|
20241217,142600,23532350,38350,38350,38350,38350,0
|
|
20241217,142500,23532350,38350,38350,38350,38350,0
|
|
20241217,142400,23532350,38350,38350,38350,38350,0
|
|
20241217,142300,23532350,38350,38350,38350,38350,0
|
|
20241217,142200,23532350,38350,38350,38350,38350,0
|
|
20241217,142100,23532350,38350,38350,38350,38350,0
|
|
20241217,142000,23532350,38350,38350,38350,38350,0
|
|
20241217,141900,23532350,38350,38350,38350,38350,0
|
|
20241217,141800,23532350,38350,38350,38350,38350,0
|
|
20241217,141700,23532350,38350,38350,38350,38350,0
|
|
20241217,141600,23532350,38350,38350,38350,38350,0
|
|
20241217,141500,23532350,38350,38350,38350,38350,0
|
|
20241217,141400,23532350,38350,38350,38350,38350,0
|
|
20241217,141300,23532350,38350,38350,38350,38350,0
|
|
20241217,141200,23532350,38350,38350,38350,38350,0
|
|
20241217,141100,23532350,38350,38350,38350,38350,0
|
|
20241217,141000,23532350,38350,38350,38350,38350,0
|
|
20241217,140900,23532350,38350,38350,38350,38350,0
|
|
20241217,140800,23532350,38350,38350,38350,38350,0
|
|
20241217,140700,23532350,38350,38350,38350,38350,0
|
|
20241217,140600,23532350,38350,38350,38350,38350,0
|
|
20241217,140500,23532350,38350,38350,38350,38350,0
|
|
20241217,140400,23532350,38350,38350,38350,38350,0
|
|
20241217,140300,23532350,38350,38350,38350,38350,0
|
|
20241217,140200,23532350,38350,38350,38350,38350,0
|
|
20241217,140100,23532350,38350,38350,38350,38350,0
|
|
20241217,140000,23532350,38350,38350,38350,38350,0
|
|
20241217,135900,23532350,38350,38350,38350,38350,0
|
|
20241217,135800,23532350,38350,38350,38350,38350,0
|
|
20241217,135700,23532350,38350,38350,38350,38350,0
|
|
20241217,135600,23532350,38350,38350,38350,38350,0
|
|
20241217,135500,23532350,38350,38350,38350,38350,0
|
|
20241217,135400,23532350,38350,38350,38350,38350,0
|
|
20241217,135300,23532350,38350,38350,38350,38350,0
|
|
20241217,135200,23532350,38350,38350,38350,38350,0
|
|
20241217,135100,23532350,38350,38350,38350,38350,0
|
|
20241217,135000,23532350,38350,38350,38350,38350,0
|
|
20241217,134900,23532350,38350,38350,38350,38350,0
|
|
20241217,134800,23532350,38350,38350,38350,38350,0
|
|
20241217,134700,23532350,38350,38350,38350,38350,0
|
|
20241217,134600,23532350,38350,38350,38350,38350,0
|
|
20241217,134500,23532350,38350,38350,38350,38350,0
|
|
20241217,134400,23532350,38350,38350,38350,38350,0
|
|
20241217,134300,23532350,38350,38350,38350,38350,0
|
|
20241217,134200,23532350,38350,38350,38350,38350,0
|
|
20241217,134100,23532350,38350,38350,38350,38350,0
|
|
20241217,134000,23532350,38350,38350,38350,38350,0
|
|
20241217,133900,23532350,38350,38350,38350,38350,0
|
|
20241217,133800,23532350,38350,38350,38350,38350,0
|
|
20241217,133700,23532350,38350,38350,38350,38350,0
|
|
20241217,133600,23532350,38350,38350,38350,38350,0
|
|
20241217,133500,23532350,38350,38350,38350,38350,0
|
|
20241217,133400,23532350,38350,38350,38350,38350,0
|
|
20241217,133300,23532350,38350,38350,38350,38350,0
|
|
20241217,133200,23532350,38350,38350,38350,38350,0
|
|
20241217,133100,23532350,38350,38350,38350,38350,0
|
|
20241217,133000,23532350,38350,38350,38350,38350,0
|
|
20241217,132900,23532350,38350,38350,38350,38350,0
|
|
20241217,132800,23532350,38350,38350,38350,38350,0
|
|
20241217,132700,23532350,38350,38350,38350,38350,0
|
|
20241217,132600,23532350,38350,38350,38350,38350,0
|
|
20241217,132500,23532350,38350,38350,38350,38350,0
|
|
20241217,132400,23532350,38350,38350,38350,38350,0
|
|
20241217,132300,23532350,38350,38350,38350,38350,0
|
|
20241217,132200,23532350,38350,38350,38350,38350,0
|
|
20241217,132100,23532350,38350,38350,38350,38350,60
|
|
20241217,132000,21231350,38300,38300,38300,38300,0
|
|
20241217,131900,21231350,38300,38300,38300,38300,0
|
|
20241217,131800,21231350,38300,38300,38300,38300,0
|
|
20241217,131700,21231350,38300,38300,38300,38300,0
|
|
20241217,131600,21231350,38300,38300,38300,38300,0
|
|
20241217,131500,21231350,38300,38300,38300,38300,0
|
|
20241217,131400,21231350,38300,38300,38300,38300,0
|
|
20241217,131300,21231350,38300,38300,38300,38300,0
|
|
20241217,131200,21231350,38300,38300,38300,38300,0
|
|
20241217,131100,21231350,38300,38300,38300,38300,0
|
|
20241217,131000,21231350,38300,38300,38300,38300,0
|
|
20241217,130900,21231350,38300,38300,38300,38300,0
|
|
20241217,130800,21231350,38300,38300,38300,38300,0
|
|
20241217,130700,21231350,38300,38300,38300,38300,0
|
|
20241217,130600,21231350,38300,38300,38300,38300,0
|
|
20241217,130500,21231350,38300,38300,38300,38300,0
|
|
20241217,130400,21231350,38300,38300,38300,38300,22
|
|
20241217,130300,20388750,38350,38350,38350,38350,0
|
|
20241217,130200,20388750,38350,38350,38350,38350,0
|
|
20241217,130100,20388750,38350,38350,38350,38350,0
|
|
20241217,130000,20388750,38350,38350,38350,38350,0
|
|
20241217,125900,20388750,38350,38350,38350,38350,0
|
|
20241217,125800,20388750,38350,38350,38350,38350,0
|
|
20241217,125700,20388750,38350,38350,38350,38350,0
|
|
20241217,125600,20388750,38350,38350,38350,38350,0
|
|
20241217,125500,20388750,38350,38350,38350,38350,0
|
|
20241217,125400,20388750,38350,38350,38350,38350,0
|
|
20241217,125300,20388750,38350,38350,38350,38350,0
|
|
20241217,125200,20388750,38350,38350,38350,38350,11
|
|
20241217,125100,19966900,38350,38350,38350,38350,0
|
|
20241217,125000,19966900,38350,38350,38350,38350,0
|
|
20241217,124900,19966900,38350,38350,38350,38350,0
|
|
20241217,124800,19966900,38350,38350,38350,38350,0
|
|
20241217,124700,19966900,38350,38350,38350,38350,0
|
|
20241217,124600,19966900,38350,38350,38350,38350,0
|
|
20241217,124500,19966900,38350,38350,38350,38350,0
|
|
20241217,124400,19966900,38350,38350,38350,38350,0
|
|
20241217,124300,19966900,38350,38300,38350,38300,42
|
|
20241217,124200,18357800,38300,38300,38300,38300,0
|
|
20241217,124100,18357800,38300,38300,38300,38300,0
|
|
20241217,124000,18357800,38300,38300,38300,38300,0
|
|
20241217,123900,18357800,38300,38300,38300,38300,0
|
|
20241217,123800,18357800,38300,38300,38300,38300,0
|
|
20241217,123700,18357800,38300,38300,38300,38300,0
|
|
20241217,123600,18357800,38300,38300,38300,38300,0
|
|
20241217,123500,18357800,38300,38300,38300,38300,0
|
|
20241217,123400,18357800,38300,38300,38300,38300,0
|
|
20241217,123300,18357800,38300,38300,38300,38300,0
|
|
20241217,123200,18357800,38300,38300,38300,38300,25
|
|
20241217,123100,17400300,38350,38350,38350,38350,2
|
|
20241217,123000,17323600,38350,38350,38350,38350,17
|
|
20241217,122900,16671650,38300,38300,38300,38300,1
|
|
20241217,122800,16633350,38250,38250,38250,38250,0
|
|
20241217,122700,16633350,38250,38250,38250,38250,0
|
|
20241217,122600,16633350,38250,38250,38250,38250,0
|
|
20241217,122500,16633350,38250,38250,38250,38250,0
|
|
20241217,122400,16633350,38250,38250,38250,38250,0
|
|
20241217,122300,16633350,38250,38250,38250,38250,0
|
|
20241217,122200,16633350,38250,38250,38250,38250,0
|
|
20241217,122100,16633350,38250,38250,38250,38250,0
|
|
20241217,122000,16633350,38250,38250,38250,38250,0
|
|
20241217,121900,16633350,38250,38250,38250,38250,0
|
|
20241217,121800,16633350,38250,38250,38250,38250,0
|
|
20241217,121700,16633350,38250,38250,38250,38250,0
|
|
20241217,121600,16633350,38250,38250,38250,38250,0
|
|
20241217,121500,16633350,38250,38250,38250,38250,0
|
|
20241217,121400,16633350,38250,38250,38250,38250,0
|
|
20241217,121300,16633350,38250,38250,38250,38250,0
|
|
20241217,121200,16633350,38250,38250,38250,38250,0
|
|
20241217,121100,16633350,38250,38250,38250,38250,0
|
|
20241217,121000,16633350,38250,38250,38250,38250,0
|
|
20241217,120900,16633350,38250,38250,38250,38250,0
|
|
20241217,120800,16633350,38250,38250,38250,38250,0
|
|
20241217,120700,16633350,38250,38250,38250,38250,0
|
|
20241217,120600,16633350,38250,38250,38250,38250,0
|
|
20241217,120500,16633350,38250,38250,38250,38250,0
|
|
20241217,120400,16633350,38250,38250,38250,38250,0
|
|
20241217,120300,16633350,38250,38250,38250,38250,0
|
|
20241217,120200,16633350,38250,38250,38250,38250,0
|
|
20241217,120100,16633350,38250,38250,38250,38250,0
|
|
20241217,120000,16633350,38250,38250,38250,38250,0
|
|
20241217,115900,16633350,38250,38250,38250,38250,0
|
|
20241217,115800,16633350,38250,38250,38250,38250,0
|
|
20241217,115700,16633350,38250,38250,38250,38250,0
|
|
20241217,115600,16633350,38250,38250,38250,38250,0
|
|
20241217,115500,16633350,38250,38250,38250,38250,0
|
|
20241217,115400,16633350,38250,38250,38250,38250,0
|
|
20241217,115300,16633350,38250,38250,38250,38250,0
|
|
20241217,115200,16633350,38250,38250,38250,38250,0
|
|
20241217,115100,16633350,38250,38250,38250,38250,0
|
|
20241217,115000,16633350,38250,38250,38250,38250,0
|
|
20241217,114900,16633350,38250,38250,38250,38250,0
|
|
20241217,114800,16633350,38250,38250,38250,38250,0
|
|
20241217,114700,16633350,38250,38250,38250,38250,0
|
|
20241217,114600,16633350,38250,38250,38250,38250,0
|
|
20241217,114500,16633350,38250,38250,38250,38250,0
|
|
20241217,114400,16633350,38250,38250,38250,38250,0
|
|
20241217,114300,16633350,38250,38250,38250,38250,0
|
|
20241217,114200,16633350,38250,38250,38250,38250,0
|
|
20241217,114100,16633350,38250,38250,38250,38250,0
|
|
20241217,114000,16633350,38250,38250,38250,38250,0
|
|
20241217,113900,16633350,38250,38250,38250,38250,0
|
|
20241217,113800,16633350,38250,38250,38250,38250,0
|
|
20241217,113700,16633350,38250,38250,38250,38250,0
|
|
20241217,113600,16633350,38250,38250,38250,38250,0
|
|
20241217,113500,16633350,38250,38250,38250,38250,0
|
|
20241217,113400,16633350,38250,38250,38250,38250,0
|
|
20241217,113300,16633350,38250,38250,38250,38250,0
|
|
20241217,113200,16633350,38250,38250,38250,38250,0
|
|
20241217,113100,16633350,38250,38250,38250,38250,0
|
|
20241217,113000,16633350,38250,38250,38250,38250,0
|
|
20241217,112900,16633350,38250,38250,38250,38250,0
|
|
20241217,112800,16633350,38250,38250,38250,38250,15
|
|
20241217,112700,16059600,38200,38200,38200,38200,0
|
|
20241217,112600,16059600,38200,38200,38200,38200,0
|
|
20241217,112500,16059600,38200,38200,38200,38200,0
|
|
20241217,112400,16059600,38200,38200,38200,38200,0
|
|
20241217,112300,16059600,38200,38200,38200,38200,0
|
|
20241217,112200,16059600,38200,38200,38200,38200,0
|
|
20241217,112100,16059600,38200,38200,38200,38200,0
|
|
20241217,112000,16059600,38200,38200,38200,38200,0
|
|
20241217,111900,16059600,38200,38200,38200,38200,0
|
|
20241217,111800,16059600,38200,38300,38300,38200,6
|
|
20241217,111700,15830200,38300,38300,38300,38300,0
|
|
20241217,111600,15830200,38300,38300,38300,38300,0
|
|
20241217,111500,15830200,38300,38300,38300,38300,0
|
|
20241217,111400,15830200,38300,38300,38300,38300,0
|
|
20241217,111300,15830200,38300,38300,38300,38300,0
|
|
20241217,111200,15830200,38300,38300,38300,38300,0
|
|
20241217,111100,15830200,38300,38300,38300,38300,0
|
|
20241217,111000,15830200,38300,38300,38300,38300,0
|
|
20241217,110900,15830200,38300,38300,38300,38300,0
|
|
20241217,110800,15830200,38300,38300,38300,38300,0
|
|
20241217,110700,15830200,38300,38300,38300,38300,0
|
|
20241217,110600,15830200,38300,38300,38300,38300,0
|
|
20241217,110500,15830200,38300,38300,38300,38300,0
|
|
20241217,110400,15830200,38300,38300,38300,38300,0
|
|
20241217,110300,15830200,38300,38300,38300,38300,0
|
|
20241217,110200,15830200,38300,38300,38300,38300,0
|
|
20241217,110100,15830200,38300,38300,38300,38300,0
|
|
20241217,110000,15830200,38300,38300,38300,38300,0
|
|
20241217,105900,15830200,38300,38300,38300,38300,0
|
|
20241217,105800,15830200,38300,38300,38300,38300,9
|
|
20241217,105700,15485500,38300,38300,38300,38300,0
|
|
20241217,105600,15485500,38300,38300,38300,38300,0
|
|
20241217,105500,15485500,38300,38300,38300,38300,0
|
|
20241217,105400,15485500,38300,38300,38300,38300,18
|
|
20241217,105300,14796100,38300,38300,38300,38300,0
|
|
20241217,105200,14796100,38300,38300,38300,38300,0
|
|
20241217,105100,14796100,38300,38300,38300,38300,0
|
|
20241217,105000,14796100,38300,38300,38300,38300,0
|
|
20241217,104900,14796100,38300,38300,38300,38300,0
|
|
20241217,104800,14796100,38300,38300,38300,38300,0
|
|
20241217,104700,14796100,38300,38300,38300,38300,0
|
|
20241217,104600,14796100,38300,38300,38300,38300,0
|
|
20241217,104500,14796100,38300,38300,38300,38300,0
|
|
20241217,104400,14796100,38300,38300,38300,38300,0
|
|
20241217,104300,14796100,38300,38300,38300,38300,0
|
|
20241217,104200,14796100,38300,38300,38300,38300,0
|
|
20241217,104100,14796100,38300,38300,38300,38300,0
|
|
20241217,104000,14796100,38300,38300,38300,38300,0
|
|
20241217,103900,14796100,38300,38300,38300,38300,0
|
|
20241217,103800,14796100,38300,38300,38300,38300,0
|
|
20241217,103700,14796100,38300,38300,38300,38300,0
|
|
20241217,103600,14796100,38300,38300,38300,38300,0
|
|
20241217,103500,14796100,38300,38300,38300,38300,0
|
|
20241217,103400,14796100,38300,38300,38300,38300,0
|
|
20241217,103300,14796100,38300,38300,38300,38300,0
|
|
20241217,103200,14796100,38300,38300,38300,38300,0
|
|
20241217,103100,14796100,38300,38300,38300,38300,0
|
|
20241217,103000,14796100,38300,38300,38300,38300,0
|
|
20241217,102900,14796100,38300,38300,38300,38300,20
|
|
20241217,102800,14030100,38150,38150,38150,38150,0
|
|
20241217,102700,14030100,38150,38150,38150,38150,0
|
|
20241217,102600,14030100,38150,38150,38150,38150,0
|
|
20241217,102500,14030100,38150,38150,38150,38150,0
|
|
20241217,102400,14030100,38150,38150,38150,38150,0
|
|
20241217,102300,14030100,38150,38150,38150,38150,0
|
|
20241217,102200,14030100,38150,38150,38150,38150,0
|
|
20241217,102100,14030100,38150,38150,38150,38150,0
|
|
20241217,102000,14030100,38150,38150,38150,38150,0
|
|
20241217,101900,14030100,38150,38150,38150,38150,0
|
|
20241217,101800,14030100,38150,38150,38150,38150,0
|
|
20241217,101700,14030100,38150,38200,38200,38150,117
|
|
20241217,101600,9561550,38150,38150,38150,38150,0
|
|
20241217,101500,9561550,38150,38150,38150,38150,16
|
|
20241217,101400,8951150,38200,38200,38200,38200,16
|
|
20241217,101300,8339950,38200,38200,38200,38200,0
|
|
20241217,101200,8339950,38200,38200,38200,38200,0
|
|
20241217,101100,8339950,38200,38200,38200,38200,0
|
|
20241217,101000,8339950,38200,38200,38200,38200,0
|
|
20241217,100900,8339950,38200,38200,38200,38200,0
|
|
20241217,100800,8339950,38200,38200,38200,38200,0
|
|
20241217,100700,8339950,38200,38200,38200,38200,0
|
|
20241217,100600,8339950,38200,38200,38200,38200,0
|
|
20241217,100500,8339950,38200,38200,38200,38200,0
|
|
20241217,100400,8339950,38200,38200,38200,38200,0
|
|
20241217,100300,8339950,38200,38200,38200,38200,0
|
|
20241217,100200,8339950,38200,38200,38200,38200,0
|
|
20241217,100100,8339950,38200,38200,38200,38200,0
|
|
20241217,100000,8339950,38200,38300,38300,38200,116
|
|
20241217,095900,3899350,38300,38300,38300,38300,0
|
|
20241217,095800,3899350,38300,38300,38300,38300,0
|
|
20241217,095700,3899350,38300,38300,38300,38300,0
|
|
20241217,095600,3899350,38300,38300,38300,38300,0
|
|
20241217,095500,3899350,38300,38300,38300,38300,0
|
|
20241217,095400,3899350,38300,38300,38300,38300,0
|
|
20241217,095300,3899350,38300,38300,38300,38300,0
|
|
20241217,095200,3899350,38300,38300,38300,38300,0
|
|
20241217,095100,3899350,38300,38300,38300,38300,0
|
|
20241217,095000,3899350,38300,38300,38300,38300,0
|
|
20241217,094900,3899350,38300,38300,38300,38300,0
|
|
20241217,094800,3899350,38300,38300,38300,38300,0
|
|
20241217,094700,3899350,38300,38300,38300,38300,0
|
|
20241217,094600,3899350,38300,38300,38300,38300,0
|
|
20241217,094500,3899350,38300,38300,38300,38300,0
|
|
20241217,094400,3899350,38300,38300,38300,38300,0
|
|
20241217,094300,3899350,38300,38300,38300,38300,0
|
|
20241217,094200,3899350,38300,38300,38300,38300,0
|
|
20241217,094100,3899350,38300,38300,38300,38300,0
|
|
20241217,094000,3899350,38300,38300,38300,38300,0
|
|
20241217,093900,3899350,38300,38300,38300,38300,0
|
|
20241217,093800,3899350,38300,38300,38300,38300,0
|
|
20241217,093700,3899350,38300,38300,38300,38300,0
|
|
20241217,093600,3899350,38300,38300,38300,38300,0
|
|
20241217,093500,3899350,38300,38300,38300,38300,0
|
|
20241217,093400,3899350,38300,38300,38300,38300,0
|
|
20241217,093300,3899350,38300,38300,38300,38300,0
|
|
20241217,093200,3899350,38300,38300,38300,38300,0
|
|
20241217,093100,3899350,38300,38300,38300,38300,0
|
|
20241217,093000,3899350,38300,38300,38300,38300,0
|
|
20241217,092900,3899350,38300,38300,38300,38300,0
|
|
20241217,092800,3899350,38300,38300,38300,38300,0
|
|
20241217,092700,3899350,38300,38300,38300,38300,0
|
|
20241217,092600,3899350,38300,38300,38300,38300,0
|
|
20241217,092500,3899350,38300,38300,38300,38300,1
|
|
20241217,092400,3861050,38300,38300,38300,38300,0
|
|
20241217,092300,3861050,38300,38300,38300,38300,0
|
|
20241217,092200,3861050,38300,38300,38300,38300,0
|
|
20241217,092100,3861050,38300,38300,38300,38300,0
|
|
20241217,092000,3861050,38300,38300,38300,38300,0
|
|
20241217,091900,3861050,38300,38300,38300,38300,0
|
|
20241217,091800,3861050,38300,38300,38300,38300,0
|
|
20241217,091700,3861050,38300,38300,38300,38300,0
|
|
20241217,091600,3861050,38300,38300,38300,38300,0
|
|
20241217,091500,3861050,38300,38300,38300,38300,0
|
|
20241217,091400,3861050,38300,38300,38300,38300,0
|
|
20241217,091300,3861050,38300,38300,38300,38300,0
|
|
20241217,091200,3861050,38300,38300,38300,38300,0
|
|
20241217,091100,3861050,38300,38300,38300,38300,15
|
|
20241217,091000,3286550,38350,38400,38400,38350,2
|
|
20241217,090900,3209800,38450,38450,38450,38450,1
|
|
20241217,090800,3171350,38200,38200,38200,38200,0
|
|
20241217,090700,3171350,38200,38200,38200,38200,0
|
|
20241217,090600,3171350,38200,38200,38200,38200,0
|
|
20241217,090500,3171350,38200,38200,38200,38200,0
|
|
20241217,090400,3171350,38200,38200,38200,38200,0
|
|
20241217,090300,3171350,38200,38200,38200,38200,0
|
|
20241217,090200,3171350,38200,38200,38200,38200,0
|
|
20241217,090100,3171350,38200,38200,38200,38200,0
|
|
20241217,090000,3171350,38200,38250,38250,38200,83
|