587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184400,90894750,38700,38700,38700,38700,16
|
|
20241218,184300,90894750,38700,38700,38700,38700,0
|
|
20241218,184200,90894750,38700,38700,38700,38700,0
|
|
20241218,184100,90894750,38700,38700,38700,38700,0
|
|
20241218,184000,90894750,38700,38700,38700,38700,0
|
|
20241218,183900,90894750,38700,38700,38700,38700,0
|
|
20241218,183800,90894750,38700,38700,38700,38700,0
|
|
20241218,183700,90894750,38700,38700,38700,38700,0
|
|
20241218,183600,90894750,38700,38700,38700,38700,0
|
|
20241218,183500,90894750,38700,38700,38700,38700,0
|
|
20241218,183400,90894750,38700,38700,38700,38700,0
|
|
20241218,183300,90894750,38700,38700,38700,38700,0
|
|
20241218,183200,90894750,38700,38700,38700,38700,0
|
|
20241218,183100,90894750,38700,38700,38700,38700,0
|
|
20241218,183000,90894750,38700,38700,38700,38700,0
|
|
20241218,182900,90894750,38700,38700,38700,38700,0
|
|
20241218,182800,90894750,38700,38700,38700,38700,0
|
|
20241218,182700,90894750,38700,38700,38700,38700,0
|
|
20241218,182600,90894750,38700,38700,38700,38700,0
|
|
20241218,182500,90894750,38700,38700,38700,38700,0
|
|
20241218,182400,90894750,38700,38700,38700,38700,0
|
|
20241218,182300,90894750,38700,38700,38700,38700,0
|
|
20241218,182200,90894750,38700,38700,38700,38700,0
|
|
20241218,182100,90894750,38700,38700,38700,38700,0
|
|
20241218,182000,90894750,38700,38700,38700,38700,0
|
|
20241218,181900,90894750,38700,38700,38700,38700,0
|
|
20241218,181800,90894750,38700,38700,38700,38700,0
|
|
20241218,181700,90894750,38700,38700,38700,38700,0
|
|
20241218,181600,90894750,38700,38700,38700,38700,0
|
|
20241218,181500,90894750,38700,38700,38700,38700,0
|
|
20241218,181400,90894750,38700,38700,38700,38700,16
|
|
20241218,181300,90894750,38700,38700,38700,38700,0
|
|
20241218,181200,90894750,38700,38700,38700,38700,0
|
|
20241218,181100,90894750,38700,38700,38700,38700,0
|
|
20241218,181000,90894750,38700,38700,38700,38700,0
|
|
20241218,180900,90894750,38700,38700,38700,38700,0
|
|
20241218,180800,90894750,38700,38700,38700,38700,0
|
|
20241218,180700,90894750,38700,38700,38700,38700,0
|
|
20241218,180600,90894750,38700,38700,38700,38700,0
|
|
20241218,180500,90894750,38700,38700,38700,38700,0
|
|
20241218,180400,90894750,38700,38700,38700,38700,0
|
|
20241218,180300,90894750,38700,38700,38700,38700,0
|
|
20241218,180200,90894750,38700,38700,38700,38700,0
|
|
20241218,180100,90894750,38700,38700,38700,38700,0
|
|
20241218,180000,90894750,38700,38700,38700,38700,0
|
|
20241218,175900,90894750,38700,38700,38700,38700,0
|
|
20241218,175800,90894750,38700,38700,38700,38700,0
|
|
20241218,175700,90894750,38700,38700,38700,38700,0
|
|
20241218,175600,90894750,38700,38700,38700,38700,0
|
|
20241218,175500,90894750,38700,38700,38700,38700,0
|
|
20241218,175400,90894750,38700,38700,38700,38700,0
|
|
20241218,175300,90894750,38700,38700,38700,38700,0
|
|
20241218,175200,90894750,38700,38700,38700,38700,0
|
|
20241218,175100,90894750,38700,38700,38700,38700,0
|
|
20241218,175000,90894750,38700,38700,38700,38700,0
|
|
20241218,174900,90894750,38700,38700,38700,38700,0
|
|
20241218,174800,90894750,38700,38700,38700,38700,0
|
|
20241218,174700,90894750,38700,38700,38700,38700,0
|
|
20241218,174600,90894750,38700,38700,38700,38700,0
|
|
20241218,174500,90894750,38700,38700,38700,38700,0
|
|
20241218,174400,90894750,38700,38700,38700,38700,16
|
|
20241218,174300,90894750,38700,38700,38700,38700,0
|
|
20241218,174200,90894750,38700,38700,38700,38700,0
|
|
20241218,174100,90894750,38700,38700,38700,38700,0
|
|
20241218,174000,90894750,38700,38700,38700,38700,0
|
|
20241218,173900,90894750,38700,38700,38700,38700,0
|
|
20241218,173800,90894750,38700,38700,38700,38700,0
|
|
20241218,173700,90894750,38700,38700,38700,38700,0
|
|
20241218,173600,90894750,38700,38700,38700,38700,0
|
|
20241218,173500,90894750,38700,38700,38700,38700,0
|
|
20241218,173400,90894750,38700,38700,38700,38700,0
|
|
20241218,173300,90894750,38700,38700,38700,38700,0
|
|
20241218,173200,90894750,38700,38700,38700,38700,0
|
|
20241218,173100,90894750,38700,38700,38700,38700,0
|
|
20241218,173000,90894750,38700,38700,38700,38700,0
|
|
20241218,172900,90894750,38700,38700,38700,38700,0
|
|
20241218,172800,90894750,38700,38700,38700,38700,0
|
|
20241218,172700,90894750,38700,38700,38700,38700,0
|
|
20241218,172600,90894750,38700,38700,38700,38700,0
|
|
20241218,172500,90894750,38700,38700,38700,38700,0
|
|
20241218,172400,90894750,38700,38700,38700,38700,0
|
|
20241218,172300,90894750,38700,38700,38700,38700,0
|
|
20241218,172200,90894750,38700,38700,38700,38700,0
|
|
20241218,172100,90894750,38700,38700,38700,38700,0
|
|
20241218,172000,90894750,38700,38700,38700,38700,0
|
|
20241218,171900,90894750,38700,38700,38700,38700,0
|
|
20241218,171800,90894750,38700,38700,38700,38700,0
|
|
20241218,171700,90894750,38700,38700,38700,38700,0
|
|
20241218,171600,90894750,38700,38700,38700,38700,0
|
|
20241218,171500,90894750,38700,38700,38700,38700,0
|
|
20241218,171400,90894750,38700,38700,38700,38700,16
|
|
20241218,171300,90894750,38700,38700,38700,38700,0
|
|
20241218,171200,90894750,38700,38700,38700,38700,0
|
|
20241218,171100,90894750,38700,38700,38700,38700,0
|
|
20241218,171000,90894750,38700,38700,38700,38700,0
|
|
20241218,170900,90894750,38700,38700,38700,38700,0
|
|
20241218,170800,90894750,38700,38700,38700,38700,0
|
|
20241218,170700,90894750,38700,38700,38700,38700,0
|
|
20241218,170600,90894750,38700,38700,38700,38700,0
|
|
20241218,170500,90894750,38700,38700,38700,38700,0
|
|
20241218,170400,90894750,38700,38700,38700,38700,0
|
|
20241218,170300,90894750,38700,38700,38700,38700,0
|
|
20241218,170200,90894750,38700,38700,38700,38700,0
|
|
20241218,170100,90894750,38700,38700,38700,38700,0
|
|
20241218,170000,90894750,38700,38700,38700,38700,0
|
|
20241218,165900,90894750,38700,38700,38700,38700,0
|
|
20241218,165800,90894750,38700,38700,38700,38700,0
|
|
20241218,165700,90894750,38700,38700,38700,38700,0
|
|
20241218,165600,90894750,38700,38700,38700,38700,0
|
|
20241218,165500,90894750,38700,38700,38700,38700,0
|
|
20241218,165400,90894750,38700,38700,38700,38700,0
|
|
20241218,165300,90894750,38700,38700,38700,38700,0
|
|
20241218,165200,90894750,38700,38700,38700,38700,0
|
|
20241218,165100,90894750,38700,38700,38700,38700,0
|
|
20241218,165000,90894750,38700,38700,38700,38700,0
|
|
20241218,164900,90894750,38700,38700,38700,38700,0
|
|
20241218,164800,90894750,38700,38700,38700,38700,0
|
|
20241218,164700,90894750,38700,38700,38700,38700,0
|
|
20241218,164600,90894750,38700,38700,38700,38700,0
|
|
20241218,164500,90894750,38700,38700,38700,38700,0
|
|
20241218,164400,90894750,38700,38700,38700,38700,16
|
|
20241218,164300,90894750,38700,38700,38700,38700,0
|
|
20241218,164200,90894750,38700,38700,38700,38700,0
|
|
20241218,164100,90894750,38700,38700,38700,38700,0
|
|
20241218,164000,90894750,38700,38700,38700,38700,0
|
|
20241218,163900,90894750,38700,38700,38700,38700,0
|
|
20241218,163800,90894750,38700,38700,38700,38700,0
|
|
20241218,163700,90894750,38700,38700,38700,38700,0
|
|
20241218,163600,90894750,38700,38700,38700,38700,0
|
|
20241218,163500,90894750,38700,38700,38700,38700,0
|
|
20241218,163400,90894750,38700,38700,38700,38700,0
|
|
20241218,163300,90894750,38700,38700,38700,38700,0
|
|
20241218,163200,90894750,38700,38700,38700,38700,0
|
|
20241218,163100,90894750,38700,38700,38700,38700,0
|
|
20241218,163000,90894750,38700,38700,38700,38700,0
|
|
20241218,162900,90894750,38700,38700,38700,38700,0
|
|
20241218,162800,90894750,38700,38700,38700,38700,0
|
|
20241218,162700,90894750,38700,38700,38700,38700,0
|
|
20241218,162600,90894750,38700,38700,38700,38700,0
|
|
20241218,162500,90894750,38700,38700,38700,38700,0
|
|
20241218,162400,90894750,38700,38700,38700,38700,0
|
|
20241218,162300,90894750,38700,38700,38700,38700,0
|
|
20241218,162200,90894750,38700,38700,38700,38700,0
|
|
20241218,162100,90894750,38700,38700,38700,38700,0
|
|
20241218,162000,90894750,38700,38700,38700,38700,0
|
|
20241218,161900,90894750,38700,38700,38700,38700,0
|
|
20241218,161800,90894750,38700,38700,38700,38700,0
|
|
20241218,161700,90894750,38700,38700,38700,38700,0
|
|
20241218,161600,90894750,38700,38700,38700,38700,0
|
|
20241218,161500,90894750,38700,38700,38700,38700,0
|
|
20241218,161400,90894750,38700,38700,38700,38700,16
|
|
20241218,161300,90894750,38700,38700,38700,38700,0
|
|
20241218,161200,90894750,38700,38700,38700,38700,0
|
|
20241218,161100,90894750,38700,38700,38700,38700,0
|
|
20241218,161000,90894750,38700,38700,38700,38700,0
|
|
20241218,160900,90894750,38700,38700,38700,38700,0
|
|
20241218,160800,90894750,38700,38700,38700,38700,0
|
|
20241218,160700,90894750,38700,38700,38700,38700,0
|
|
20241218,160600,90894750,38700,38700,38700,38700,0
|
|
20241218,160500,90894750,38700,38700,38700,38700,0
|
|
20241218,160400,90894750,38700,38700,38700,38700,0
|
|
20241218,160300,90894750,38700,38700,38700,38700,0
|
|
20241218,160200,90894750,38700,38700,38700,38700,0
|
|
20241218,160100,90894750,38700,38700,38700,38700,0
|
|
20241218,160000,90894750,38700,38700,38700,38700,0
|
|
20241218,155900,90894750,38700,38700,38700,38700,0
|
|
20241218,155800,90894750,38700,38700,38700,38700,0
|
|
20241218,155700,90894750,38700,38700,38700,38700,0
|
|
20241218,155600,90894750,38700,38700,38700,38700,0
|
|
20241218,155500,90894750,38700,38700,38700,38700,0
|
|
20241218,155400,90894750,38700,38700,38700,38700,0
|
|
20241218,155300,90894750,38700,38700,38700,38700,0
|
|
20241218,155200,90894750,38700,38700,38700,38700,0
|
|
20241218,155100,90894750,38700,38700,38700,38700,0
|
|
20241218,155000,90894750,38700,38700,38700,38700,0
|
|
20241218,154900,90894750,38700,38700,38700,38700,0
|
|
20241218,154800,90894750,38700,38700,38700,38700,0
|
|
20241218,154700,90894750,38700,38700,38700,38700,0
|
|
20241218,154600,90894750,38700,38700,38700,38700,0
|
|
20241218,154500,90894750,38700,38700,38700,38700,0
|
|
20241218,154400,90894750,38700,38700,38700,38700,16
|
|
20241218,154300,90894750,38700,38700,38700,38700,0
|
|
20241218,154200,90894750,38700,38700,38700,38700,0
|
|
20241218,154100,90894750,38700,38700,38700,38700,0
|
|
20241218,154000,90894750,38700,38700,38700,38700,0
|
|
20241218,153900,90894750,38700,38700,38700,38700,0
|
|
20241218,153800,90894750,38700,38700,38700,38700,0
|
|
20241218,153700,90894750,38700,38700,38700,38700,0
|
|
20241218,153600,90894750,38700,38700,38700,38700,0
|
|
20241218,153500,90894750,38700,38700,38700,38700,0
|
|
20241218,153400,90894750,38700,38700,38700,38700,0
|
|
20241218,153300,90894750,38700,38700,38700,38700,0
|
|
20241218,153200,90894750,38700,38700,38700,38700,0
|
|
20241218,153100,90894750,38700,38700,38700,38700,0
|
|
20241218,153000,90894750,38700,38700,38700,38700,16
|
|
20241218,152900,90275550,38750,38750,38750,38750,0
|
|
20241218,152800,90275550,38750,38750,38750,38750,0
|
|
20241218,152700,90275550,38750,38750,38750,38750,0
|
|
20241218,152600,90275550,38750,38750,38750,38750,0
|
|
20241218,152500,90275550,38750,38750,38750,38750,0
|
|
20241218,152400,90275550,38750,38750,38750,38750,0
|
|
20241218,152300,90275550,38750,38750,38750,38750,0
|
|
20241218,152200,90275550,38750,38750,38750,38750,0
|
|
20241218,152100,90275550,38750,38750,38750,38750,0
|
|
20241218,152000,90275550,38750,38750,38750,38750,0
|
|
20241218,151900,90275550,38750,38500,38750,38500,2
|
|
20241218,151800,90198300,38700,38700,38700,38700,0
|
|
20241218,151700,90198300,38700,38700,38700,38700,0
|
|
20241218,151600,90198300,38700,38700,38700,38700,1
|
|
20241218,151500,90159600,38700,38500,38700,38500,20
|
|
20241218,151400,89389400,38500,38500,38500,38500,0
|
|
20241218,151300,89389400,38500,38500,38500,38500,0
|
|
20241218,151200,89389400,38500,38500,38500,38500,0
|
|
20241218,151100,89389400,38500,38500,38500,38500,25
|
|
20241218,151000,88426900,38550,38700,38700,38550,8
|
|
20241218,150900,88118350,38550,38550,38550,38550,0
|
|
20241218,150800,88118350,38550,38550,38550,38550,0
|
|
20241218,150700,88118350,38550,38550,38550,38550,0
|
|
20241218,150600,88118350,38550,38550,38550,38550,23
|
|
20241218,150500,87231700,38550,38550,38550,38550,4
|
|
20241218,150400,87077500,38550,38550,38550,38550,0
|
|
20241218,150300,87077500,38550,38550,38550,38550,0
|
|
20241218,150200,87077500,38550,38550,38550,38550,6
|
|
20241218,150100,86846200,38550,38550,38550,38550,20
|
|
20241218,150000,86075200,38550,38550,38550,38550,6
|
|
20241218,145900,85843900,38550,38550,38550,38550,1
|
|
20241218,145800,85805350,38550,38550,38550,38550,0
|
|
20241218,145700,85805350,38550,38550,38550,38550,0
|
|
20241218,145600,85805350,38550,38550,38550,38550,0
|
|
20241218,145500,85805350,38550,38550,38550,38550,0
|
|
20241218,145400,85805350,38550,38550,38550,38550,0
|
|
20241218,145300,85805350,38550,38550,38550,38550,0
|
|
20241218,145200,85805350,38550,38550,38550,38550,0
|
|
20241218,145100,85805350,38550,38550,38550,38550,0
|
|
20241218,145000,85805350,38550,38550,38550,38550,0
|
|
20241218,144900,85805350,38550,38550,38550,38550,0
|
|
20241218,144800,85805350,38550,38550,38550,38550,0
|
|
20241218,144700,85805350,38550,38550,38550,38550,7
|
|
20241218,144600,85535500,38550,38550,38550,38550,0
|
|
20241218,144500,85535500,38550,38500,38550,38500,64
|
|
20241218,144400,83069200,38500,38500,38500,38500,0
|
|
20241218,144300,83069200,38500,38500,38500,38500,0
|
|
20241218,144200,83069200,38500,38500,38500,38500,32
|
|
20241218,144100,81837200,38500,38500,38500,38500,523
|
|
20241218,144000,61701700,38550,38550,38550,38550,25
|
|
20241218,143900,60737950,38550,38550,38550,38550,7
|
|
20241218,143800,60468100,38650,38650,38650,38650,0
|
|
20241218,143700,60468100,38650,38650,38650,38650,0
|
|
20241218,143600,60468100,38650,38650,38650,38650,0
|
|
20241218,143500,60468100,38650,38650,38650,38650,0
|
|
20241218,143400,60468100,38650,38650,38650,38650,0
|
|
20241218,143300,60468100,38650,38650,38650,38650,0
|
|
20241218,143200,60468100,38650,38650,38650,38650,0
|
|
20241218,143100,60468100,38650,38650,38650,38650,0
|
|
20241218,143000,60468100,38650,38650,38650,38650,0
|
|
20241218,142900,60468100,38650,38650,38650,38650,0
|
|
20241218,142800,60468100,38650,38650,38650,38650,0
|
|
20241218,142700,60468100,38650,38650,38650,38650,0
|
|
20241218,142600,60468100,38650,38650,38650,38650,0
|
|
20241218,142500,60468100,38650,38650,38650,38650,0
|
|
20241218,142400,60468100,38650,38650,38650,38650,0
|
|
20241218,142300,60468100,38650,38650,38650,38650,0
|
|
20241218,142200,60468100,38650,38650,38650,38650,0
|
|
20241218,142100,60468100,38650,38650,38650,38650,0
|
|
20241218,142000,60468100,38650,38650,38650,38650,0
|
|
20241218,141900,60468100,38650,38650,38650,38650,0
|
|
20241218,141800,60468100,38650,38650,38650,38650,0
|
|
20241218,141700,60468100,38650,38650,38650,38650,0
|
|
20241218,141600,60468100,38650,38650,38650,38650,0
|
|
20241218,141500,60468100,38650,38650,38650,38650,0
|
|
20241218,141400,60468100,38650,38650,38650,38650,0
|
|
20241218,141300,60468100,38650,38650,38650,38650,0
|
|
20241218,141200,60468100,38650,38650,38650,38650,0
|
|
20241218,141100,60468100,38650,38650,38650,38650,0
|
|
20241218,141000,60468100,38650,38650,38650,38650,0
|
|
20241218,140900,60468100,38650,38650,38650,38650,0
|
|
20241218,140800,60468100,38650,38650,38650,38650,0
|
|
20241218,140700,60468100,38650,38650,38650,38650,0
|
|
20241218,140600,60468100,38650,38650,38650,38650,24
|
|
20241218,140500,59540500,38500,38600,38650,38500,299
|
|
20241218,140400,48002050,38500,38500,38500,38500,0
|
|
20241218,140300,48002050,38500,38500,38500,38500,0
|
|
20241218,140200,48002050,38500,38500,38500,38500,0
|
|
20241218,140100,48002050,38500,38500,38500,38500,0
|
|
20241218,140000,48002050,38500,38500,38500,38500,0
|
|
20241218,135900,48002050,38500,38500,38500,38500,0
|
|
20241218,135800,48002050,38500,38500,38500,38500,0
|
|
20241218,135700,48002050,38500,38500,38500,38500,0
|
|
20241218,135600,48002050,38500,38500,38500,38500,0
|
|
20241218,135500,48002050,38500,38500,38500,38500,0
|
|
20241218,135400,48002050,38500,38500,38500,38500,0
|
|
20241218,135300,48002050,38500,38500,38500,38500,0
|
|
20241218,135200,48002050,38500,38500,38500,38500,0
|
|
20241218,135100,48002050,38500,38500,38500,38500,0
|
|
20241218,135000,48002050,38500,38500,38500,38500,0
|
|
20241218,134900,48002050,38500,38500,38500,38500,0
|
|
20241218,134800,48002050,38500,38500,38500,38500,0
|
|
20241218,134700,48002050,38500,38500,38500,38500,0
|
|
20241218,134600,48002050,38500,38500,38500,38500,0
|
|
20241218,134500,48002050,38500,38500,38500,38500,0
|
|
20241218,134400,48002050,38500,38500,38500,38500,0
|
|
20241218,134300,48002050,38500,38500,38500,38500,0
|
|
20241218,134200,48002050,38500,38500,38500,38500,0
|
|
20241218,134100,48002050,38500,38500,38500,38500,0
|
|
20241218,134000,48002050,38500,38500,38500,38500,0
|
|
20241218,133900,48002050,38500,38500,38500,38500,0
|
|
20241218,133800,48002050,38500,38500,38500,38500,0
|
|
20241218,133700,48002050,38500,38500,38500,38500,0
|
|
20241218,133600,48002050,38500,38500,38500,38500,5
|
|
20241218,133500,47809550,38600,38600,38600,38600,0
|
|
20241218,133400,47809550,38600,38600,38600,38600,0
|
|
20241218,133300,47809550,38600,38600,38600,38600,0
|
|
20241218,133200,47809550,38600,38600,38600,38600,0
|
|
20241218,133100,47809550,38600,38600,38600,38600,0
|
|
20241218,133000,47809550,38600,38600,38600,38600,0
|
|
20241218,132900,47809550,38600,38600,38600,38600,0
|
|
20241218,132800,47809550,38600,38600,38600,38600,0
|
|
20241218,132700,47809550,38600,38600,38600,38600,0
|
|
20241218,132600,47809550,38600,38600,38600,38600,0
|
|
20241218,132500,47809550,38600,38600,38600,38600,0
|
|
20241218,132400,47809550,38600,38600,38600,38600,1
|
|
20241218,132300,47770950,38600,38600,38600,38600,0
|
|
20241218,132200,47770950,38600,38600,38600,38600,59
|
|
20241218,132100,45493550,38500,38500,38500,38500,0
|
|
20241218,132000,45493550,38500,38500,38500,38500,0
|
|
20241218,131900,45493550,38500,38500,38500,38500,0
|
|
20241218,131800,45493550,38500,38500,38500,38500,0
|
|
20241218,131700,45493550,38500,38500,38500,38500,0
|
|
20241218,131600,45493550,38500,38500,38500,38500,0
|
|
20241218,131500,45493550,38500,38500,38500,38500,0
|
|
20241218,131400,45493550,38500,38500,38500,38500,0
|
|
20241218,131300,45493550,38500,38500,38500,38500,0
|
|
20241218,131200,45493550,38500,38500,38500,38500,0
|
|
20241218,131100,45493550,38500,38500,38500,38500,0
|
|
20241218,131000,45493550,38500,38500,38500,38500,0
|
|
20241218,130900,45493550,38500,38500,38500,38500,0
|
|
20241218,130800,45493550,38500,38500,38500,38500,0
|
|
20241218,130700,45493550,38500,38500,38500,38500,0
|
|
20241218,130600,45493550,38500,38500,38500,38500,0
|
|
20241218,130500,45493550,38500,38500,38500,38500,0
|
|
20241218,130400,45493550,38500,38500,38500,38500,0
|
|
20241218,130300,45493550,38500,38500,38500,38500,10
|
|
20241218,130200,45108550,38500,38500,38500,38500,178
|
|
20241218,130100,38255550,38550,38550,38550,38550,0
|
|
20241218,130000,38255550,38550,38500,38550,38500,150
|
|
20241218,125900,32475550,38550,38500,38550,38500,110
|
|
20241218,125800,28240500,38150,38150,38150,38150,0
|
|
20241218,125700,28240500,38150,38150,38150,38150,0
|
|
20241218,125600,28240500,38150,38150,38150,38150,0
|
|
20241218,125500,28240500,38150,38150,38150,38150,0
|
|
20241218,125400,28240500,38150,38150,38150,38150,0
|
|
20241218,125300,28240500,38150,38150,38150,38150,0
|
|
20241218,125200,28240500,38150,38150,38150,38150,0
|
|
20241218,125100,28240500,38150,38150,38150,38150,0
|
|
20241218,125000,28240500,38150,38150,38150,38150,0
|
|
20241218,124900,28240500,38150,38150,38150,38150,0
|
|
20241218,124800,28240500,38150,38150,38150,38150,23
|
|
20241218,124700,27363050,38200,38200,38200,38200,0
|
|
20241218,124600,27363050,38200,38200,38200,38200,70
|
|
20241218,124500,24689050,38200,38200,38200,38200,0
|
|
20241218,124400,24689050,38200,38200,38200,38200,0
|
|
20241218,124300,24689050,38200,38200,38200,38200,0
|
|
20241218,124200,24689050,38200,38250,38250,38200,28
|
|
20241218,124100,23619150,38200,38200,38200,38200,0
|
|
20241218,124000,23619150,38200,38200,38200,38200,0
|
|
20241218,123900,23619150,38200,38300,38300,38200,116
|
|
20241218,123800,19177150,38350,38350,38350,38350,3
|
|
20241218,123700,19062100,38500,38500,38500,38500,0
|
|
20241218,123600,19062100,38500,38500,38500,38500,0
|
|
20241218,123500,19062100,38500,38500,38500,38500,0
|
|
20241218,123400,19062100,38500,38500,38500,38500,0
|
|
20241218,123300,19062100,38500,38500,38500,38500,0
|
|
20241218,123200,19062100,38500,38500,38500,38500,0
|
|
20241218,123100,19062100,38500,38500,38500,38500,0
|
|
20241218,123000,19062100,38500,38500,38500,38500,0
|
|
20241218,122900,19062100,38500,38500,38500,38500,0
|
|
20241218,122800,19062100,38500,38500,38500,38500,0
|
|
20241218,122700,19062100,38500,38500,38500,38500,0
|
|
20241218,122600,19062100,38500,38500,38500,38500,36
|
|
20241218,122500,17676100,38500,38500,38500,38500,0
|
|
20241218,122400,17676100,38500,38500,38500,38500,0
|
|
20241218,122300,17676100,38500,38500,38500,38500,0
|
|
20241218,122200,17676100,38500,38500,38500,38500,57
|
|
20241218,122100,15481600,38500,38500,38500,38500,0
|
|
20241218,122000,15481600,38500,38500,38500,38500,0
|
|
20241218,121900,15481600,38500,38500,38500,38500,0
|
|
20241218,121800,15481600,38500,38500,38500,38500,0
|
|
20241218,121700,15481600,38500,38500,38500,38500,0
|
|
20241218,121600,15481600,38500,38500,38500,38500,0
|
|
20241218,121500,15481600,38500,38500,38500,38500,0
|
|
20241218,121400,15481600,38500,38500,38500,38500,0
|
|
20241218,121300,15481600,38500,38500,38500,38500,0
|
|
20241218,121200,15481600,38500,38500,38500,38500,0
|
|
20241218,121100,15481600,38500,38550,38550,38500,58
|
|
20241218,121000,13246050,38500,38500,38500,38500,0
|
|
20241218,120900,13246050,38500,38500,38500,38500,0
|
|
20241218,120800,13246050,38500,38550,38550,38500,57
|
|
20241218,120700,11049050,38500,38500,38500,38500,0
|
|
20241218,120600,11049050,38500,38500,38500,38500,0
|
|
20241218,120500,11049050,38500,38500,38550,38500,109
|
|
20241218,120400,6850200,38500,38500,38500,38500,33
|
|
20241218,120300,5579700,38350,38350,38350,38350,0
|
|
20241218,120200,5579700,38350,38350,38350,38350,0
|
|
20241218,120100,5579700,38350,38350,38350,38350,0
|
|
20241218,120000,5579700,38350,38350,38350,38350,0
|
|
20241218,115900,5579700,38350,38350,38350,38350,0
|
|
20241218,115800,5579700,38350,38350,38350,38350,0
|
|
20241218,115700,5579700,38350,38350,38350,38350,0
|
|
20241218,115600,5579700,38350,38350,38350,38350,0
|
|
20241218,115500,5579700,38350,38350,38350,38350,0
|
|
20241218,115400,5579700,38350,38350,38350,38350,0
|
|
20241218,115300,5579700,38350,38350,38350,38350,0
|
|
20241218,115200,5579700,38350,38350,38350,38350,0
|
|
20241218,115100,5579700,38350,38350,38350,38350,0
|
|
20241218,115000,5579700,38350,38350,38350,38350,0
|
|
20241218,114900,5579700,38350,38350,38350,38350,0
|
|
20241218,114800,5579700,38350,38350,38350,38350,0
|
|
20241218,114700,5579700,38350,38500,38500,38350,105
|
|
20241218,114600,1538250,38550,38550,38550,38550,0
|
|
20241218,114500,1538250,38550,38550,38550,38550,0
|
|
20241218,114400,1538250,38550,38550,38550,38550,0
|
|
20241218,114300,1538250,38550,38550,38550,38550,0
|
|
20241218,114200,1538250,38550,38550,38550,38550,0
|
|
20241218,114100,1538250,38550,38550,38550,38550,0
|
|
20241218,114000,1538250,38550,38550,38550,38550,0
|
|
20241218,113900,1538250,38550,38550,38550,38550,0
|
|
20241218,113800,1538250,38550,38550,38550,38550,0
|
|
20241218,113700,1538250,38550,38550,38550,38550,0
|
|
20241218,113600,1538250,38550,38550,38550,38550,0
|
|
20241218,113500,1538250,38550,38550,38550,38550,0
|
|
20241218,113400,1538250,38550,38550,38550,38550,13
|
|
20241218,113300,1037100,38500,38500,38500,38500,0
|
|
20241218,113200,1037100,38500,38500,38500,38500,0
|
|
20241218,113100,1037100,38500,38500,38500,38500,0
|
|
20241218,113000,1037100,38500,38500,38500,38500,0
|
|
20241218,112900,1037100,38500,38500,38500,38500,0
|
|
20241218,112800,1037100,38500,38500,38500,38500,0
|
|
20241218,112700,1037100,38500,38500,38500,38500,0
|
|
20241218,112600,1037100,38500,38500,38500,38500,0
|
|
20241218,112500,1037100,38500,38500,38500,38500,0
|
|
20241218,112400,1037100,38500,38500,38500,38500,0
|
|
20241218,112300,1037100,38500,38500,38500,38500,0
|
|
20241218,112200,1037100,38500,38500,38500,38500,0
|
|
20241218,112100,1037100,38500,38500,38500,38500,0
|
|
20241218,112000,1037100,38500,38500,38500,38500,1
|
|
20241218,111900,998600,38500,38500,38500,38500,0
|
|
20241218,111800,998600,38500,38500,38500,38500,0
|
|
20241218,111700,998600,38500,38500,38500,38500,7
|
|
20241218,111600,729100,38500,38500,38500,38500,0
|
|
20241218,111500,729100,38500,38500,38500,38500,0
|
|
20241218,111400,729100,38500,38500,38500,38500,0
|
|
20241218,111300,729100,38500,38500,38500,38500,0
|
|
20241218,111200,729100,38500,38500,38500,38500,0
|
|
20241218,111100,729100,38500,38500,38500,38500,0
|
|
20241218,111000,729100,38500,38500,38500,38500,0
|
|
20241218,110900,729100,38500,38500,38500,38500,2
|
|
20241218,110800,652100,38500,38500,38500,38500,0
|
|
20241218,110700,652100,38500,38500,38500,38500,0
|
|
20241218,110600,652100,38500,38500,38500,38500,1
|
|
20241218,110500,613600,38350,38350,38350,38350,0
|
|
20241218,110400,613600,38350,38350,38350,38350,0
|
|
20241218,110300,613600,38350,38350,38350,38350,0
|
|
20241218,110200,613600,38350,38350,38350,38350,0
|
|
20241218,110100,613600,38350,38350,38350,38350,0
|
|
20241218,110000,613600,38350,38350,38350,38350,0
|
|
20241218,105900,613600,38350,38350,38350,38350,0
|
|
20241218,105800,613600,38350,38350,38350,38350,0
|
|
20241218,105700,613600,38350,38350,38350,38350,0
|
|
20241218,105600,613600,38350,38350,38350,38350,0
|
|
20241218,105500,613600,38350,38350,38350,38350,0
|
|
20241218,105400,613600,38350,38350,38350,38350,0
|
|
20241218,105300,613600,38350,38350,38350,38350,0
|
|
20241218,105200,613600,38350,38350,38350,38350,0
|
|
20241218,105100,613600,38350,38350,38350,38350,0
|
|
20241218,105000,613600,38350,38350,38350,38350,0
|
|
20241218,104900,613600,38350,38350,38350,38350,0
|
|
20241218,104800,613600,38350,38350,38350,38350,8
|
|
20241218,104700,306800,38300,38300,38300,38300,0
|
|
20241218,104600,306800,38300,38300,38300,38300,0
|
|
20241218,104500,306800,38300,38300,38300,38300,0
|
|
20241218,104400,306800,38300,38300,38300,38300,0
|
|
20241218,104300,306800,38300,38300,38300,38300,0
|
|
20241218,104200,306800,38300,38300,38300,38300,0
|
|
20241218,104100,306800,38300,38300,38300,38300,0
|
|
20241218,104000,306800,38300,38300,38300,38300,0
|
|
20241218,103900,306800,38300,38300,38300,38300,0
|
|
20241218,103800,306800,38300,38300,38300,38300,0
|
|
20241218,103700,306800,38300,38300,38300,38300,0
|
|
20241218,103600,306800,38300,38300,38300,38300,0
|
|
20241218,103500,306800,38300,38300,38300,38300,0
|
|
20241218,103400,306800,38300,38300,38300,38300,0
|
|
20241218,103300,306800,38300,38300,38300,38300,0
|
|
20241218,103200,306800,38300,38300,38300,38300,0
|
|
20241218,103100,306800,38300,38300,38300,38300,0
|
|
20241218,103000,306800,38300,38300,38300,38300,0
|
|
20241218,102900,306800,38300,38300,38300,38300,0
|
|
20241218,102800,306800,38300,38300,38300,38300,0
|
|
20241218,102700,306800,38300,38300,38300,38300,0
|
|
20241218,102600,306800,38300,38300,38300,38300,0
|
|
20241218,102500,306800,38300,38300,38300,38300,0
|
|
20241218,102400,306800,38300,38300,38300,38300,0
|
|
20241218,102300,306800,38300,38300,38300,38300,0
|
|
20241218,102200,306800,38300,38300,38300,38300,0
|
|
20241218,102100,306800,38300,38300,38300,38300,0
|
|
20241218,102000,306800,38300,38300,38300,38300,0
|
|
20241218,101900,306800,38300,38300,38300,38300,0
|
|
20241218,101800,306800,38300,38300,38300,38300,0
|
|
20241218,101700,306800,38300,38300,38300,38300,0
|
|
20241218,101600,306800,38300,38300,38300,38300,0
|
|
20241218,101500,306800,38300,38300,38300,38300,0
|
|
20241218,101400,306800,38300,38300,38300,38300,0
|
|
20241218,101300,306800,38300,38300,38300,38300,0
|
|
20241218,101200,306800,38300,38300,38300,38300,0
|
|
20241218,101100,306800,38300,38300,38300,38300,0
|
|
20241218,101000,306800,38300,38300,38300,38300,0
|
|
20241218,100900,306800,38300,38300,38300,38300,0
|
|
20241218,100800,306800,38300,38300,38300,38300,0
|
|
20241218,100700,306800,38300,38300,38300,38300,0
|
|
20241218,100600,306800,38300,38300,38300,38300,0
|
|
20241218,100500,306800,38300,38300,38300,38300,0
|
|
20241218,100400,306800,38300,38300,38300,38300,0
|
|
20241218,100300,306800,38300,38300,38300,38300,0
|
|
20241218,100200,306800,38300,38300,38300,38300,0
|
|
20241218,100100,306800,38300,38350,38350,38300,5
|
|
20241218,100000,115100,38400,38400,38400,38400,0
|
|
20241218,095900,115100,38400,38400,38400,38400,0
|
|
20241218,095800,115100,38400,38400,38400,38400,0
|
|
20241218,095700,115100,38400,38400,38400,38400,0
|
|
20241218,095600,115100,38400,38400,38400,38400,0
|
|
20241218,095500,115100,38400,38400,38400,38400,0
|
|
20241218,095400,115100,38400,38400,38400,38400,0
|
|
20241218,095300,115100,38400,38400,38400,38400,0
|
|
20241218,095200,115100,38400,38400,38400,38400,0
|
|
20241218,095100,115100,38400,38400,38400,38400,0
|
|
20241218,095000,115100,38400,38400,38400,38400,0
|
|
20241218,094900,115100,38400,38400,38400,38400,0
|
|
20241218,094800,115100,38400,38400,38400,38400,0
|
|
20241218,094700,115100,38400,38400,38400,38400,0
|
|
20241218,094600,115100,38400,38400,38400,38400,0
|
|
20241218,094500,115100,38400,38400,38400,38400,0
|
|
20241218,094400,115100,38400,38400,38400,38400,0
|
|
20241218,094300,115100,38400,38400,38400,38400,0
|
|
20241218,094200,115100,38400,38400,38400,38400,0
|
|
20241218,094100,115100,38400,38400,38400,38400,0
|
|
20241218,094000,115100,38400,38400,38400,38400,0
|
|
20241218,093900,115100,38400,38400,38400,38400,0
|
|
20241218,093800,115100,38400,38400,38400,38400,0
|
|
20241218,093700,115100,38400,38400,38400,38400,0
|
|
20241218,093600,115100,38400,38400,38400,38400,0
|
|
20241218,093500,115100,38400,38400,38400,38400,0
|
|
20241218,093400,115100,38400,38400,38400,38400,0
|
|
20241218,093300,115100,38400,38400,38400,38400,0
|
|
20241218,093200,115100,38400,38400,38400,38400,0
|
|
20241218,093100,115100,38400,38400,38400,38400,0
|
|
20241218,093000,115100,38400,38400,38400,38400,0
|
|
20241218,092900,115100,38400,38400,38400,38400,0
|
|
20241218,092800,115100,38400,38400,38400,38400,0
|
|
20241218,092700,115100,38400,38400,38400,38400,0
|
|
20241218,092600,115100,38400,38400,38400,38400,0
|
|
20241218,092500,115100,38400,38400,38400,38400,0
|
|
20241218,092400,115100,38400,38400,38400,38400,0
|
|
20241218,092300,115100,38400,38400,38400,38400,0
|
|
20241218,092200,115100,38400,38400,38400,38400,0
|
|
20241218,092100,115100,38400,38400,38400,38400,0
|
|
20241218,092000,115100,38400,38400,38400,38400,0
|
|
20241218,091900,115100,38400,38400,38400,38400,0
|
|
20241218,091800,115100,38400,38400,38400,38400,0
|
|
20241218,091700,115100,38400,38400,38400,38400,0
|
|
20241218,091600,115100,38400,38400,38400,38400,0
|
|
20241218,091500,115100,38400,38400,38400,38400,0
|
|
20241218,091400,115100,38400,38400,38400,38400,0
|
|
20241218,091300,115100,38400,38400,38400,38400,0
|
|
20241218,091200,115100,38400,38400,38400,38400,0
|
|
20241218,091100,115100,38400,38400,38400,38400,0
|
|
20241218,091000,115100,38400,38400,38400,38400,0
|
|
20241218,090900,115100,38400,38400,38400,38400,0
|
|
20241218,090800,115100,38400,38400,38400,38400,2
|
|
20241218,090700,38300,38300,38300,38300,38300,0
|
|
20241218,090600,38300,38300,38300,38300,38300,0
|
|
20241218,090500,38300,38300,38300,38300,38300,0
|
|
20241218,090400,38300,38300,38300,38300,38300,0
|
|
20241218,090300,38300,38300,38300,38300,38300,0
|
|
20241218,090200,38300,38300,38300,38300,38300,0
|
|
20241218,090100,38300,38300,38300,38300,38300,0
|
|
20241218,090000,38300,38300,38300,38300,38300,1
|