ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

584
004370/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184200,6119030000,340000,340000,340000,340000,537
20241205,184100,6119030000,340000,340000,340000,340000,0
20241205,184000,6119030000,340000,340000,340000,340000,0
20241205,183900,6119030000,340000,340000,340000,340000,0
20241205,183800,6119030000,340000,340000,340000,340000,0
20241205,183700,6119030000,340000,340000,340000,340000,0
20241205,183600,6119030000,340000,340000,340000,340000,0
20241205,183500,6119030000,340000,340000,340000,340000,0
20241205,183400,6119030000,340000,340000,340000,340000,0
20241205,183300,6119030000,340000,340000,340000,340000,0
20241205,183200,6119030000,340000,340000,340000,340000,0
20241205,183100,6119030000,340000,340000,340000,340000,0
20241205,183000,6119030000,340000,340000,340000,340000,0
20241205,182900,6119030000,340000,340000,340000,340000,0
20241205,182800,6119030000,340000,340000,340000,340000,0
20241205,182700,6119030000,340000,340000,340000,340000,0
20241205,182600,6119030000,340000,340000,340000,340000,0
20241205,182500,6119030000,340000,340000,340000,340000,0
20241205,182400,6119030000,340000,340000,340000,340000,0
20241205,182300,6119030000,340000,340000,340000,340000,0
20241205,182200,6119030000,340000,340000,340000,340000,0
20241205,182100,6119030000,340000,340000,340000,340000,0
20241205,182000,6119030000,340000,340000,340000,340000,0
20241205,181900,6119030000,340000,340000,340000,340000,0
20241205,181800,6119030000,340000,340000,340000,340000,0
20241205,181700,6119030000,340000,340000,340000,340000,0
20241205,181600,6119030000,340000,340000,340000,340000,0
20241205,181500,6119030000,340000,340000,340000,340000,0
20241205,181400,6119030000,340000,340000,340000,340000,0
20241205,181300,6119030000,340000,340000,340000,340000,0
20241205,181200,6119030000,340000,340000,340000,340000,537
20241205,181100,6119030000,340000,340000,340000,340000,0
20241205,181000,6119030000,340000,340000,340000,340000,0
20241205,180900,6119030000,340000,340000,340000,340000,0
20241205,180800,6119030000,340000,340000,340000,340000,0
20241205,180700,6119030000,340000,340000,340000,340000,0
20241205,180600,6119030000,340000,340000,340000,340000,0
20241205,180500,6119030000,340000,340000,340000,340000,0
20241205,180400,6119030000,340000,340000,340000,340000,0
20241205,180300,6119030000,340000,340000,340000,340000,0
20241205,180200,6119030000,340000,340000,340000,340000,0
20241205,180100,6119030000,340000,340000,340000,340000,0
20241205,180000,6119030000,340000,340000,340000,340000,0
20241205,175900,6119030000,340000,340000,340000,340000,0
20241205,175800,6119030000,340000,340000,340000,340000,0
20241205,175700,6119030000,340000,340000,340000,340000,0
20241205,175600,6119030000,340000,340000,340000,340000,0
20241205,175500,6119030000,340000,340000,340000,340000,0
20241205,175400,6119030000,340000,340000,340000,340000,0
20241205,175300,6119030000,340000,340000,340000,340000,0
20241205,175200,6119030000,340000,340000,340000,340000,0
20241205,175100,6119030000,340000,340000,340000,340000,0
20241205,175000,6119030000,340000,340000,340000,340000,0
20241205,174900,6119030000,340000,340000,340000,340000,0
20241205,174800,6119030000,340000,340000,340000,340000,0
20241205,174700,6119030000,340000,340000,340000,340000,0
20241205,174600,6119030000,340000,340000,340000,340000,0
20241205,174500,6119030000,340000,340000,340000,340000,0
20241205,174400,6119030000,340000,340000,340000,340000,0
20241205,174300,6119030000,340000,340000,340000,340000,0
20241205,174200,6119030000,340000,340000,340000,340000,537
20241205,174100,6119030000,340000,340000,340000,340000,0
20241205,174000,6119030000,340000,340000,340000,340000,0
20241205,173900,6119030000,340000,340000,340000,340000,0
20241205,173800,6119030000,340000,340000,340000,340000,0
20241205,173700,6119030000,340000,340000,340000,340000,0
20241205,173600,6119030000,340000,340000,340000,340000,0
20241205,173500,6119030000,340000,340000,340000,340000,0
20241205,173400,6119030000,340000,340000,340000,340000,0
20241205,173300,6119030000,340000,340000,340000,340000,0
20241205,173200,6119030000,340000,340000,340000,340000,0
20241205,173100,6119030000,340000,340000,340000,340000,0
20241205,173000,6119030000,340000,340000,340000,340000,0
20241205,172900,6119030000,340000,340000,340000,340000,0
20241205,172800,6119030000,340000,340000,340000,340000,0
20241205,172700,6119030000,340000,340000,340000,340000,0
20241205,172600,6119030000,340000,340000,340000,340000,0
20241205,172500,6119030000,340000,340000,340000,340000,0
20241205,172400,6119030000,340000,340000,340000,340000,0
20241205,172300,6119030000,340000,340000,340000,340000,0
20241205,172200,6119030000,340000,340000,340000,340000,0
20241205,172100,6119030000,340000,340000,340000,340000,0
20241205,172000,6119030000,340000,340000,340000,340000,0
20241205,171900,6119030000,340000,340000,340000,340000,0
20241205,171800,6119030000,340000,340000,340000,340000,0
20241205,171700,6119030000,340000,340000,340000,340000,0
20241205,171600,6119030000,340000,340000,340000,340000,0
20241205,171500,6119030000,340000,340000,340000,340000,0
20241205,171400,6119030000,340000,340000,340000,340000,0
20241205,171300,6119030000,340000,340000,340000,340000,0
20241205,171200,6119030000,340000,340000,340000,340000,537
20241205,171100,6119030000,340000,340000,340000,340000,0
20241205,171000,6119030000,340000,340000,340000,340000,0
20241205,170900,6119030000,340000,340000,340000,340000,0
20241205,170800,6119030000,340000,340000,340000,340000,0
20241205,170700,6119030000,340000,340000,340000,340000,0
20241205,170600,6119030000,340000,340000,340000,340000,0
20241205,170500,6119030000,340000,340000,340000,340000,0
20241205,170400,6119030000,340000,340000,340000,340000,0
20241205,170300,6119030000,340000,340000,340000,340000,0
20241205,170200,6119030000,340000,340000,340000,340000,0
20241205,170100,6119030000,340000,340000,340000,340000,0
20241205,170000,6119030000,340000,340000,340000,340000,0
20241205,165900,6119030000,340000,340000,340000,340000,0
20241205,165800,6119030000,340000,340000,340000,340000,0
20241205,165700,6119030000,340000,340000,340000,340000,0
20241205,165600,6119030000,340000,340000,340000,340000,0
20241205,165500,6119030000,340000,340000,340000,340000,0
20241205,165400,6119030000,340000,340000,340000,340000,0
20241205,165300,6119030000,340000,340000,340000,340000,0
20241205,165200,6119030000,340000,340000,340000,340000,0
20241205,165100,6119030000,340000,340000,340000,340000,0
20241205,165000,6119030000,340000,340000,340000,340000,0
20241205,164900,6119030000,340000,340000,340000,340000,0
20241205,164800,6119030000,340000,340000,340000,340000,0
20241205,164700,6119030000,340000,340000,340000,340000,0
20241205,164600,6119030000,340000,340000,340000,340000,0
20241205,164500,6119030000,340000,340000,340000,340000,0
20241205,164400,6119030000,340000,340000,340000,340000,0
20241205,164300,6119030000,340000,340000,340000,340000,0
20241205,164200,6119030000,340000,340000,340000,340000,537
20241205,164100,6119030000,340000,340000,340000,340000,0
20241205,164000,6119030000,340000,340000,340000,340000,0
20241205,163900,6119030000,340000,340000,340000,340000,0
20241205,163800,6119030000,340000,340000,340000,340000,0
20241205,163700,6119030000,340000,340000,340000,340000,0
20241205,163600,6119030000,340000,340000,340000,340000,0
20241205,163500,6119030000,340000,340000,340000,340000,0
20241205,163400,6119030000,340000,340000,340000,340000,0
20241205,163300,6119030000,340000,340000,340000,340000,0
20241205,163200,6119030000,340000,340000,340000,340000,0
20241205,163100,6119030000,340000,340000,340000,340000,0
20241205,163000,6119030000,340000,340000,340000,340000,0
20241205,162900,6119030000,340000,340000,340000,340000,0
20241205,162800,6119030000,340000,340000,340000,340000,0
20241205,162700,6119030000,340000,340000,340000,340000,0
20241205,162600,6119030000,340000,340000,340000,340000,0
20241205,162500,6119030000,340000,340000,340000,340000,0
20241205,162400,6119030000,340000,340000,340000,340000,0
20241205,162300,6119030000,340000,340000,340000,340000,0
20241205,162200,6119030000,340000,340000,340000,340000,0
20241205,162100,6119030000,340000,340000,340000,340000,0
20241205,162000,6119030000,340000,340000,340000,340000,0
20241205,161900,6119030000,340000,340000,340000,340000,0
20241205,161800,6119030000,340000,340000,340000,340000,0
20241205,161700,6119030000,340000,340000,340000,340000,0
20241205,161600,6119030000,340000,340000,340000,340000,0
20241205,161500,6119030000,340000,340000,340000,340000,0
20241205,161400,6119030000,340000,340000,340000,340000,0
20241205,161300,6119030000,340000,340000,340000,340000,0
20241205,161200,6119030000,340000,340000,340000,340000,537
20241205,161100,6119030000,340000,340000,340000,340000,0
20241205,161000,6119030000,340000,340000,340000,340000,0
20241205,160900,6119030000,340000,340000,340000,340000,0
20241205,160800,6119030000,340000,340000,340000,340000,0
20241205,160700,6119030000,340000,340000,340000,340000,0
20241205,160600,6119030000,340000,340000,340000,340000,0
20241205,160500,6119030000,340000,340000,340000,340000,0
20241205,160400,6119030000,340000,340000,340000,340000,0
20241205,160300,6119030000,340000,340000,340000,340000,0
20241205,160200,6119030000,340000,340000,340000,340000,0
20241205,160100,6119030000,340000,340000,340000,340000,0
20241205,160000,6119030000,340000,340000,340000,340000,0
20241205,155900,6119030000,340000,340000,340000,340000,0
20241205,155800,6119030000,340000,340000,340000,340000,0
20241205,155700,6119030000,340000,340000,340000,340000,0
20241205,155600,6119030000,340000,340000,340000,340000,0
20241205,155500,6119030000,340000,340000,340000,340000,0
20241205,155400,6119030000,340000,340000,340000,340000,0
20241205,155300,6119030000,340000,340000,340000,340000,0
20241205,155200,6119030000,340000,340000,340000,340000,0
20241205,155100,6119030000,340000,340000,340000,340000,0
20241205,155000,6119030000,340000,340000,340000,340000,0
20241205,154900,6119030000,340000,340000,340000,340000,0
20241205,154800,6119030000,340000,340000,340000,340000,0
20241205,154700,6119030000,340000,340000,340000,340000,0
20241205,154600,6119030000,340000,340000,340000,340000,0
20241205,154500,6119030000,340000,340000,340000,340000,0
20241205,154400,6119030000,340000,340000,340000,340000,0
20241205,154300,6119030000,340000,340000,340000,340000,0
20241205,154200,6119030000,340000,340000,340000,340000,537
20241205,154100,6119030000,340000,340000,340000,340000,0
20241205,154000,6119030000,340000,340000,340000,340000,0
20241205,153900,6119030000,340000,340000,340000,340000,0
20241205,153800,6119030000,340000,340000,340000,340000,0
20241205,153700,6119030000,340000,340000,340000,340000,0
20241205,153600,6119030000,340000,340000,340000,340000,0
20241205,153500,6119030000,340000,340000,340000,340000,0
20241205,153400,6119030000,340000,340000,340000,340000,0
20241205,153300,6119030000,340000,340000,340000,340000,0
20241205,153200,6119030000,340000,340000,340000,340000,0
20241205,153100,6119030000,340000,340000,340000,340000,0
20241205,153000,6119030000,340000,340000,340000,340000,537
20241205,152900,5936450000,341000,341000,341000,341000,0
20241205,152800,5936450000,341000,341000,341000,341000,0
20241205,152700,5936450000,341000,341000,341000,341000,0
20241205,152600,5936450000,341000,341000,341000,341000,0
20241205,152500,5936450000,341000,341000,341000,341000,0
20241205,152400,5936450000,341000,341000,341000,341000,0
20241205,152300,5936450000,341000,341000,341000,341000,0
20241205,152200,5936450000,341000,341000,341000,341000,0
20241205,152100,5936450000,341000,341000,341000,341000,0
20241205,152000,5936450000,341000,341000,341000,341000,0
20241205,151900,5936450000,341000,341500,341500,341000,9
20241205,151800,5933379000,341500,341500,341500,341500,13
20241205,151700,5928939500,341000,342000,343000,341000,131
20241205,151600,5884143500,342000,342000,342000,342000,23
20241205,151500,5876277500,342000,342000,342000,341500,39
20241205,151400,5862940000,342000,343000,343000,342000,159
20241205,151300,5808480000,343000,343000,343000,343000,60
20241205,151200,5787900000,343000,343000,343000,343000,38
20241205,151100,5774866000,343000,343000,343000,343000,25
20241205,151000,5766291000,343000,343000,343000,342500,36
20241205,150900,5753952500,343000,342500,343000,342000,47
20241205,150800,5737839500,342000,342500,342500,342000,77
20241205,150700,5711487000,342500,343000,343000,342500,86
20241205,150600,5682017000,343000,343000,343000,342500,53
20241205,150500,5663845500,343000,342500,343000,342500,54
20241205,150400,5645343000,342500,342500,342500,342500,44
20241205,150300,5630273000,342500,342500,342500,342500,34
20241205,150200,5618628000,342500,342500,342500,342500,39
20241205,150100,5605270500,342500,342000,342500,342000,41
20241205,150000,5591238000,342000,341500,343000,341000,59
20241205,145900,5571069000,341500,341500,342500,341500,48
20241205,145800,5554665500,341500,341500,342500,341500,52
20241205,145700,5536885000,341500,342000,342000,341500,45
20241205,145600,5521505000,342000,342000,342500,340500,141
20241205,145500,5473406000,341500,341500,342500,341000,52
20241205,145400,5455639500,342000,341500,342000,341000,54
20241205,145300,5437206000,342000,342000,342000,341000,41
20241205,145200,5423201000,342000,340500,342000,340500,40
20241205,145100,5409557000,341000,340500,341000,340500,40
20241205,145000,5395926000,341000,341000,341000,340500,75
20241205,144900,5370352500,340500,340500,341000,340500,66
20241205,144800,5347873000,341000,341000,341000,340500,63
20241205,144700,5326401000,340500,341000,341000,340500,85
20241205,144600,5297425500,341000,341500,341500,340500,198
20241205,144500,5229888500,341500,342000,342000,341500,82
20241205,144400,5201871500,342000,342000,342000,341500,31
20241205,144300,5191280500,341500,342000,342000,341500,143
20241205,144200,5142388000,342500,342000,342500,342000,45
20241205,144100,5126985500,342000,342000,342500,342000,34
20241205,144000,5115346500,342000,342500,342500,342000,35
20241205,143900,5103365500,342000,343000,343000,342000,187
20241205,143800,5039341500,343000,343000,343000,342500,69
20241205,143700,5015698500,343000,343000,343000,342500,46
20241205,143600,4999935000,343000,343000,343000,342500,29
20241205,143500,4989994500,343000,343000,343000,342500,32
20241205,143400,4979030500,343000,343000,343000,342500,46
20241205,143300,4963261000,343000,342500,343000,342500,24
20241205,143200,4955035500,342500,342500,343000,342500,23
20241205,143100,4947155000,343000,342500,343000,342500,44
20241205,143000,4932069000,342500,342500,343000,342500,64
20241205,142900,4910142000,342500,343000,343000,342500,33
20241205,142800,4898835500,342500,343000,343000,342500,30
20241205,142700,4888553500,343000,343000,343000,342500,47
20241205,142600,4872443000,343000,343000,343000,342500,31
20241205,142500,4861821000,343000,343000,343000,342500,40
20241205,142400,4848112500,342500,342500,343000,342500,49
20241205,142300,4831315500,343000,342500,343000,342500,26
20241205,142200,4822406000,343000,343000,343000,342500,45
20241205,142100,4806981000,342500,343000,343000,342500,35
20241205,142000,4794983500,343000,343000,343000,342500,31
20241205,141900,4784355500,343000,343000,343500,342500,35
20241205,141800,4772358000,343000,342500,343000,342500,52
20241205,141700,4754531000,343000,343000,343000,342500,81
20241205,141600,4726756000,343000,343500,343500,343000,34
20241205,141500,4715085500,343500,343500,343500,343000,26
20241205,141400,4706162500,343500,343000,343500,343000,27
20241205,141300,4696896500,343500,343000,343500,343000,25
20241205,141200,4688312000,343500,343500,343500,342500,35
20241205,141100,4676302000,343500,342500,343500,342500,42
20241205,141000,4661901500,342500,343000,343000,342500,51
20241205,140900,4644416000,342500,343000,343000,342500,37
20241205,140800,4631733500,343000,343000,343000,342500,28
20241205,140700,4622137500,342500,342500,343500,342500,22
20241205,140600,4614600000,343500,343000,343500,342500,136
20241205,140500,4567937500,343500,343000,343500,343000,31
20241205,140400,4557297000,343000,343500,343500,343000,8
20241205,140300,4554550500,343500,343000,343500,343000,40
20241205,140200,4540822500,343000,343000,343000,343000,215
20241205,140100,4467077500,343000,343500,343500,343000,15
20241205,140000,4461927500,343500,343500,343500,343000,19
20241205,135900,4455402500,343500,343500,343500,343000,36
20241205,135800,4443043000,343500,344000,344000,343000,22
20241205,135700,4435486500,343500,343500,343500,343000,14
20241205,135600,4430678000,343500,343500,344000,343000,73
20241205,135500,4405602000,343500,344000,344000,343500,155
20241205,135400,4352358000,344000,344000,344000,344000,10
20241205,135300,4348918000,343500,343500,343500,343000,45
20241205,135200,4333462000,343500,344000,344000,343500,231
20241205,135100,4254108000,344000,344500,344500,343500,385
20241205,135000,4121766000,344500,345000,345000,344000,75
20241205,134900,4095932500,344000,344000,345500,343500,1446
20241205,134800,3598476000,344000,344000,344000,344000,22
20241205,134700,3590908000,344000,344000,344000,343500,84
20241205,134600,3562047000,344000,344000,344000,344000,2
20241205,134500,3561359000,344000,343500,344000,343000,24
20241205,134400,3553115000,343500,343500,343500,343000,32
20241205,134300,3542123500,343500,343500,343500,343500,5
20241205,134200,3540406000,343500,343500,343500,343500,38
20241205,134100,3527353000,343500,343000,343500,343000,18
20241205,134000,3521173500,343500,343500,343500,343500,7
20241205,133900,3518769000,343500,343500,343500,343500,54
20241205,133800,3500220000,344500,343500,344500,343500,27
20241205,133700,3490932000,343500,343500,343500,343500,40
20241205,133600,3477192000,344000,344000,344000,343500,35
20241205,133500,3465152500,344000,344000,344000,344000,41
20241205,133400,3451048500,344000,343500,344000,343500,10
20241205,133300,3447612000,343000,343500,343500,343000,21
20241205,133200,3440399000,343500,343500,343500,343500,13
20241205,133100,3435933500,343500,343500,343500,343000,47
20241205,133000,3419791000,343500,343500,343500,343500,12
20241205,132900,3415669000,343500,343500,343500,343500,9
20241205,132800,3412577500,343500,343500,343500,343500,6
20241205,132700,3410516500,343500,343000,343500,343000,55
20241205,132600,3391638500,343500,343500,343500,343500,16
20241205,132500,3386142500,343500,343000,343500,343000,7
20241205,132400,3383740500,343000,343500,343500,343000,30
20241205,132300,3373436000,343500,343500,343500,343500,5
20241205,132200,3371718500,343500,343500,343500,343500,14
20241205,132100,3366909500,343000,343500,343500,343000,12
20241205,132000,3362788000,343500,343500,343500,343000,25
20241205,131900,3354201500,343500,343500,343500,343500,8
20241205,131800,3351453500,343500,343000,343500,343000,31
20241205,131700,3340816500,343000,343000,343000,342500,49
20241205,131600,3324014500,343000,343000,343000,342500,4
20241205,131500,3322643000,342500,343000,343000,342500,14
20241205,131400,3317841500,343000,343000,343000,343000,9
20241205,131300,3314754500,343000,343000,343000,343000,21
20241205,131200,3307551500,343000,343000,343000,343000,2
20241205,131100,3306865500,343000,343000,343000,343000,15
20241205,131000,3301720500,343000,342500,343000,342500,20
20241205,130900,3294862000,343000,342500,343000,342500,10
20241205,130800,3291435000,343000,343000,343000,343000,21
20241205,130700,3284232000,343000,342500,343000,342500,6
20241205,130600,3282176500,342500,343500,343500,342500,51
20241205,130500,3264689000,343500,343500,343500,343000,17
20241205,130400,3258851000,343000,343000,343500,343000,26
20241205,130300,3249931500,343000,343000,343500,343000,23
20241205,130200,3242035000,343500,343000,343500,343000,106
20241205,130100,3205669000,343500,344500,344500,343500,16
20241205,130000,3200169000,344500,344500,344500,343500,68
20241205,125900,3176775000,344500,344000,344500,344000,53
20241205,125800,3158527500,344500,344500,344500,344500,5
20241205,125700,3156805000,344000,344500,344500,344000,16
20241205,125600,3151299500,344500,345000,345500,344000,296
20241205,125500,3049254500,345000,345000,345500,345000,5
20241205,125400,3047528000,345500,345000,345500,345000,11
20241205,125300,3043728000,345000,345500,345500,345000,12
20241205,125200,3039582500,345500,345500,345500,345500,22
20241205,125100,3031981500,345500,345500,345500,345500,10
20241205,125000,3028526500,345500,345500,345500,345500,32
20241205,124900,3017470500,345500,345500,345500,345500,28
20241205,124800,3007796500,345000,345000,345000,345000,38
20241205,124700,2994686500,345000,344500,345000,344500,27
20241205,124600,2985372000,345000,345000,345000,345000,27
20241205,124500,2976057000,345000,345500,345500,345000,134
20241205,124400,2929823000,345500,345500,345500,345500,29
20241205,124300,2919803500,345500,345500,345500,345500,15
20241205,124200,2914621000,345500,345500,345500,345500,36
20241205,124100,2902183000,345000,345000,345000,345000,20
20241205,124000,2895283000,345000,345000,345000,345000,19
20241205,123900,2888728000,345000,345000,345000,345000,9
20241205,123800,2885623000,345000,345000,345000,345000,40
20241205,123700,2871823000,345000,344500,345000,344500,9
20241205,123600,2868718500,345000,345000,345000,345000,54
20241205,123500,2850088500,345000,345000,345000,344500,126
20241205,123400,2806624000,345000,345000,345000,344500,16
20241205,123300,2801104500,345000,345000,345000,344500,37
20241205,123200,2788351000,344500,343500,345000,343500,266
20241205,123100,2696867000,343500,343500,343500,343500,46
20241205,123000,2681066000,343500,343500,343500,343500,4
20241205,122900,2679692000,343500,343000,344000,343000,111
20241205,122800,2641561500,343000,342500,343000,342500,141
20241205,122700,2593262000,342500,342500,343000,342500,30
20241205,122600,2582983000,342500,343000,343000,342500,10
20241205,122500,2579553500,343000,343000,343000,343000,8
20241205,122400,2576809500,343000,342500,343000,342500,18
20241205,122300,2570636000,343000,343000,343000,343000,16
20241205,122200,2565148000,343000,343000,343000,343000,17
20241205,122100,2559317000,343000,343000,343000,343000,21
20241205,122000,2552114000,343000,342500,343000,342500,23
20241205,121900,2544228500,343000,343000,343000,343000,10
20241205,121800,2540798500,343000,343000,343000,343000,2
20241205,121700,2540112500,343000,343000,343000,342500,27
20241205,121600,2530852000,343000,343000,343000,343000,16
20241205,121500,2525364000,342500,343000,343000,342500,7
20241205,121400,2522963500,343000,343000,343000,343000,25
20241205,121300,2514388500,343000,343000,343000,343000,14
20241205,121200,2509586500,343000,343000,343000,343000,37
20241205,121100,2496895500,343500,343500,343500,343500,11
20241205,121000,2493117000,343000,342500,343000,342500,39
20241205,120900,2479741500,343000,343000,343000,343000,11
20241205,120800,2475968500,342500,343000,343000,342500,7
20241205,120700,2473568000,343000,343000,343000,343000,33
20241205,120600,2462249000,343000,343000,343000,343000,5
20241205,120500,2460534000,343000,343000,343000,343000,8
20241205,120400,2457790000,343000,343000,343000,342500,41
20241205,120300,2443736000,343000,343000,343000,343000,20
20241205,120200,2436876000,342500,342500,342500,342500,35
20241205,120100,2424888500,342500,342500,342500,342500,23
20241205,120000,2417011000,342500,342000,342500,342000,21
20241205,115900,2409819500,342500,342000,342500,342000,7
20241205,115800,2407425000,342500,342000,342500,342000,68
20241205,115700,2384160000,342500,342500,342500,342500,1
20241205,115600,2383817500,342500,343500,343500,342500,176
20241205,115500,2323457500,343500,343500,343500,343000,32
20241205,115400,2312471000,343500,343500,343500,343500,8
20241205,115300,2309723000,343500,343500,343500,343500,23
20241205,115200,2301822500,343500,343500,343500,343500,13
20241205,115100,2297357000,343500,343500,343500,343000,21
20241205,115000,2290151000,343500,343500,343500,343500,2
20241205,114900,2289464000,343500,343500,343500,343000,36
20241205,114800,2277098500,343000,343500,343500,343000,2
20241205,114700,2276412000,343500,343500,343500,343000,4
20241205,114600,2275038500,343500,343500,344000,343500,33
20241205,114500,2263700500,343500,343500,343500,343500,7
20241205,114400,2261296000,343500,343500,343500,343500,9
20241205,114300,2258204500,343500,343500,343500,343000,39
20241205,114200,2244817000,343500,343500,343500,343500,23
20241205,114100,2236916500,343500,343000,343500,343000,24
20241205,114000,2228680000,343000,343500,343500,343000,19
20241205,113900,2222154000,343500,343500,343500,343000,37
20241205,113800,2209447500,343500,343000,343500,343000,6
20241205,113700,2207388500,343500,344000,344000,343000,37
20241205,113600,2194674500,344000,344000,344000,344000,10
20241205,113500,2191234500,344000,343500,344000,343500,22
20241205,113400,2183669500,344000,343500,344000,343500,13
20241205,113300,2179198000,344000,344000,344000,344000,10
20241205,113200,2175758000,343500,344000,344000,343500,18
20241205,113100,2169566500,343500,344000,344000,343500,41
20241205,113000,2155476000,344000,344000,344000,343500,12
20241205,112900,2151351500,343500,344000,344000,343500,7
20241205,112800,2148945000,344000,343500,344000,343500,136
20241205,112700,2102216000,344000,343500,344000,343500,32
20241205,112600,2091218000,343500,343500,344000,343500,12
20241205,112500,2087095500,344000,344000,344000,344000,12
20241205,112400,2082967500,344000,344500,344500,343000,385
20241205,112300,1950658000,344000,344500,344500,344000,52
20241205,112200,1932754500,345000,344500,345000,344500,16
20241205,112100,1927242000,344500,344000,344500,344000,23
20241205,112000,1919319500,344500,344500,344500,344500,5
20241205,111900,1917597000,344500,344500,344500,344500,41
20241205,111800,1903472500,344500,344500,344500,344500,26
20241205,111700,1894515500,344500,344000,344500,344000,23
20241205,111600,1886602000,344500,344500,344500,344500,25
20241205,111500,1877989500,344000,344500,344500,344000,27
20241205,111400,1868693000,344500,344000,344500,344000,24
20241205,111300,1860426000,344500,344500,344500,344500,11
20241205,111200,1856636500,344500,344500,344500,344000,20
20241205,111100,1849748000,344500,344500,344500,344000,26
20241205,111000,1840792000,344500,344000,344500,344000,9
20241205,110900,1837693000,344000,344500,344500,344000,39
20241205,110800,1824266500,344000,344500,344500,344000,16
20241205,110700,1818759000,344000,344000,344500,344000,34
20241205,110600,1807055000,344500,344500,344500,344500,18
20241205,110500,1800854000,344000,344500,344500,344000,2
20241205,110400,1800165500,344500,344500,344500,344500,23
20241205,110300,1792242000,344500,344500,344500,344500,15
20241205,110200,1787074500,344500,344500,344500,344500,4
20241205,110100,1785696500,344500,344500,344500,344000,8
20241205,110000,1782941000,344500,344000,344500,344000,34
20241205,105900,1771228500,344500,344500,344500,344000,6
20241205,105800,1769162000,344500,344500,344500,344500,6
20241205,105700,1767095000,344500,344500,344500,344500,43
20241205,105600,1752281500,344000,344000,344500,344000,12
20241205,105500,1748153000,344500,344500,344500,344500,5
20241205,105400,1746430500,344500,344000,344500,344000,25
20241205,105300,1737823500,344500,344500,344500,344000,23
20241205,105200,1729902500,344000,344500,344500,344000,3
20241205,105100,1728869500,344500,344500,344500,344500,16
20241205,105000,1723357500,344500,344500,345000,344500,26
20241205,104900,1714398500,344500,344500,344500,344000,30
20241205,104800,1704064500,344500,344500,344500,344500,41
20241205,104700,1689940000,344500,344500,345000,344500,92
20241205,104600,1658242500,345500,345500,345500,345000,24
20241205,104500,1649958000,345500,345000,345500,344500,18
20241205,104400,1643747000,345000,345000,345000,345000,25
20241205,104300,1635122000,345000,345000,345500,345000,33
20241205,104200,1623733500,344500,344500,345500,344500,20
20241205,104100,1616830500,345000,345000,345000,345000,12
20241205,104000,1612690500,345000,345000,345000,345000,5
20241205,103900,1610965500,345000,345000,345000,345000,33
20241205,103800,1599580500,345000,345000,345000,345000,2
20241205,103700,1598890500,345000,345000,345000,345000,14
20241205,103600,1594060500,345000,345000,345000,345000,14
20241205,103500,1589230500,345000,345500,345500,344500,75
20241205,103400,1563368500,345500,345500,345500,345000,39
20241205,103300,1549895000,346000,346000,346000,345500,30
20241205,103200,1539518500,346000,346000,346000,346000,21
20241205,103100,1532252500,346000,345500,346000,345500,105
20241205,103000,1495974500,345500,345500,345500,345000,27
20241205,102900,1486650500,345500,345000,345500,345000,45
20241205,102800,1471123500,345000,344500,345000,344500,39
20241205,102700,1457685500,344500,344000,344500,344000,12
20241205,102600,1453552000,344500,344500,344500,344500,12
20241205,102500,1449418000,344500,344500,345000,344000,75
20241205,102400,1423592000,345000,345000,345000,344500,48
20241205,102300,1407050500,345000,345000,345000,344500,25
20241205,102200,1398433500,344500,344500,345000,344500,20
20241205,102100,1391536500,344500,344500,344500,344500,13
20241205,102000,1387058000,344500,344000,344500,344000,52
20241205,101900,1369169500,344000,343500,344000,343500,72
20241205,101800,1344428000,343500,343000,343500,343000,17
20241205,101700,1338596500,343000,342500,343000,342500,70
20241205,101600,1314604500,342500,343500,343500,342500,113
20241205,101500,1275863500,343500,342500,343500,342500,119
20241205,101400,1235081000,341500,342000,342500,341500,65
20241205,101300,1212846000,342000,342000,342000,342000,67
20241205,101200,1189932000,342000,341500,342000,341500,7
20241205,101100,1187538500,341500,342000,342000,341500,28
20241205,101000,1177969000,341500,341500,342000,341500,18
20241205,100900,1171817000,341500,341000,342000,341000,121
20241205,100800,1130535500,340500,340500,340500,340500,41
20241205,100700,1116575000,340500,340500,340500,340000,18
20241205,100600,1110446500,340000,340500,340500,340000,23
20241205,100500,1102624000,340000,340500,340500,340000,4
20241205,100400,1101263500,340500,340500,340500,340500,19
20241205,100300,1094794000,340500,340500,340500,340500,6
20241205,100200,1092751000,340500,340500,340500,340500,87
20241205,100100,1063127500,340500,341000,341000,340500,19
20241205,100000,1056650000,341000,340500,341000,340500,5
20241205,095900,1054946000,340500,340500,340500,340500,20
20241205,095800,1048136000,340500,340500,340500,340500,7
20241205,095700,1045752500,341000,341000,341000,341000,15
20241205,095600,1040637500,341000,341000,341000,341000,14
20241205,095500,1035863500,340500,341000,341000,340500,10
20241205,095400,1032458000,341000,341000,341000,340500,21
20241205,095300,1025298500,341000,341000,341000,341000,33
20241205,095200,1014045500,341500,342000,342000,341500,30
20241205,095100,1003798500,342000,342000,342000,342000,3
20241205,095000,1002772500,342000,342000,342000,341500,45
20241205,094900,987394500,341500,342000,342000,341500,2
20241205,094800,986711000,342500,341000,342500,340500,161
20241205,094700,931740000,341000,340500,341000,340500,66
20241205,094600,909266000,340000,340000,340000,340000,0
20241205,094500,909266000,340000,340000,340000,340000,4
20241205,094400,907906000,340500,340500,340500,340500,8
20241205,094300,905182000,340500,340500,340500,340000,41
20241205,094200,891224000,340500,340500,340500,340500,8
20241205,094100,888500000,340500,340000,340500,340000,9
20241205,094000,885436000,340500,340000,340500,340000,3
20241205,093900,884415500,340000,339500,340500,339500,46
20241205,093800,868785000,339500,339500,339500,339500,100
20241205,093700,834835000,340500,340500,340500,340500,9
20241205,093600,831770500,341000,341000,341000,339500,145
20241205,093500,782393500,340500,340000,340500,340000,57
20241205,093400,763007500,340000,340000,340000,340000,0
20241205,093300,763007500,340000,340000,340000,340000,0
20241205,093200,763007500,340000,340000,340000,340000,8
20241205,093100,760287500,340000,339500,340000,339000,7
20241205,093000,757910500,339000,339000,339000,339000,2
20241205,092900,757232500,339000,339000,341000,339000,133
20241205,092800,712080500,338500,339000,339000,338500,68
20241205,092700,689033000,339000,339500,339500,339000,86
20241205,092600,659843000,339500,339500,340000,339500,4
20241205,092500,658484500,339500,339500,339500,339500,49
20241205,092400,641849000,340000,340000,340000,340000,30
20241205,092300,631649000,340000,340500,340500,340000,11
20241205,092200,627906500,341000,340500,341000,340500,21
20241205,092100,620753500,341000,341000,341000,341000,3
20241205,092000,619730500,341000,341000,341000,341000,0
20241205,091900,619730500,341000,341000,341000,340500,16
20241205,091800,614277000,341000,341500,341500,339500,36
20241205,091700,602017500,341500,340000,341500,339500,158
20241205,091600,548256500,339500,339000,339500,339000,37
20241205,091500,535705000,339000,339000,339000,339000,4
20241205,091400,534349000,339500,339500,339500,339500,10
20241205,091300,530954000,339500,339500,339500,339500,38
20241205,091200,518053000,339500,339500,339500,339500,5
20241205,091100,516355500,339500,339500,339500,339500,43
20241205,091000,501757000,339500,338500,339500,338000,147
20241205,090900,451953500,339000,339000,339000,339000,12
20241205,090800,447885500,339000,338000,339000,338000,34
20241205,090700,436382000,338000,339000,339000,338000,74
20241205,090600,411304000,339500,341000,341000,339500,76
20241205,090500,385487500,340000,340000,340000,340000,14
20241205,090400,380727500,340000,339000,340000,338000,209
20241205,090300,309723500,338500,338500,338500,338000,141
20241205,090200,262023000,338500,338000,339500,338000,139
20241205,090100,214997000,339000,340000,341500,338000,234
20241205,090000,135637000,339500,341500,341500,339500,398
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184200 6119030000 340000 340000 340000 340000 537
3 20241205 184100 6119030000 340000 340000 340000 340000 0
4 20241205 184000 6119030000 340000 340000 340000 340000 0
5 20241205 183900 6119030000 340000 340000 340000 340000 0
6 20241205 183800 6119030000 340000 340000 340000 340000 0
7 20241205 183700 6119030000 340000 340000 340000 340000 0
8 20241205 183600 6119030000 340000 340000 340000 340000 0
9 20241205 183500 6119030000 340000 340000 340000 340000 0
10 20241205 183400 6119030000 340000 340000 340000 340000 0
11 20241205 183300 6119030000 340000 340000 340000 340000 0
12 20241205 183200 6119030000 340000 340000 340000 340000 0
13 20241205 183100 6119030000 340000 340000 340000 340000 0
14 20241205 183000 6119030000 340000 340000 340000 340000 0
15 20241205 182900 6119030000 340000 340000 340000 340000 0
16 20241205 182800 6119030000 340000 340000 340000 340000 0
17 20241205 182700 6119030000 340000 340000 340000 340000 0
18 20241205 182600 6119030000 340000 340000 340000 340000 0
19 20241205 182500 6119030000 340000 340000 340000 340000 0
20 20241205 182400 6119030000 340000 340000 340000 340000 0
21 20241205 182300 6119030000 340000 340000 340000 340000 0
22 20241205 182200 6119030000 340000 340000 340000 340000 0
23 20241205 182100 6119030000 340000 340000 340000 340000 0
24 20241205 182000 6119030000 340000 340000 340000 340000 0
25 20241205 181900 6119030000 340000 340000 340000 340000 0
26 20241205 181800 6119030000 340000 340000 340000 340000 0
27 20241205 181700 6119030000 340000 340000 340000 340000 0
28 20241205 181600 6119030000 340000 340000 340000 340000 0
29 20241205 181500 6119030000 340000 340000 340000 340000 0
30 20241205 181400 6119030000 340000 340000 340000 340000 0
31 20241205 181300 6119030000 340000 340000 340000 340000 0
32 20241205 181200 6119030000 340000 340000 340000 340000 537
33 20241205 181100 6119030000 340000 340000 340000 340000 0
34 20241205 181000 6119030000 340000 340000 340000 340000 0
35 20241205 180900 6119030000 340000 340000 340000 340000 0
36 20241205 180800 6119030000 340000 340000 340000 340000 0
37 20241205 180700 6119030000 340000 340000 340000 340000 0
38 20241205 180600 6119030000 340000 340000 340000 340000 0
39 20241205 180500 6119030000 340000 340000 340000 340000 0
40 20241205 180400 6119030000 340000 340000 340000 340000 0
41 20241205 180300 6119030000 340000 340000 340000 340000 0
42 20241205 180200 6119030000 340000 340000 340000 340000 0
43 20241205 180100 6119030000 340000 340000 340000 340000 0
44 20241205 180000 6119030000 340000 340000 340000 340000 0
45 20241205 175900 6119030000 340000 340000 340000 340000 0
46 20241205 175800 6119030000 340000 340000 340000 340000 0
47 20241205 175700 6119030000 340000 340000 340000 340000 0
48 20241205 175600 6119030000 340000 340000 340000 340000 0
49 20241205 175500 6119030000 340000 340000 340000 340000 0
50 20241205 175400 6119030000 340000 340000 340000 340000 0
51 20241205 175300 6119030000 340000 340000 340000 340000 0
52 20241205 175200 6119030000 340000 340000 340000 340000 0
53 20241205 175100 6119030000 340000 340000 340000 340000 0
54 20241205 175000 6119030000 340000 340000 340000 340000 0
55 20241205 174900 6119030000 340000 340000 340000 340000 0
56 20241205 174800 6119030000 340000 340000 340000 340000 0
57 20241205 174700 6119030000 340000 340000 340000 340000 0
58 20241205 174600 6119030000 340000 340000 340000 340000 0
59 20241205 174500 6119030000 340000 340000 340000 340000 0
60 20241205 174400 6119030000 340000 340000 340000 340000 0
61 20241205 174300 6119030000 340000 340000 340000 340000 0
62 20241205 174200 6119030000 340000 340000 340000 340000 537
63 20241205 174100 6119030000 340000 340000 340000 340000 0
64 20241205 174000 6119030000 340000 340000 340000 340000 0
65 20241205 173900 6119030000 340000 340000 340000 340000 0
66 20241205 173800 6119030000 340000 340000 340000 340000 0
67 20241205 173700 6119030000 340000 340000 340000 340000 0
68 20241205 173600 6119030000 340000 340000 340000 340000 0
69 20241205 173500 6119030000 340000 340000 340000 340000 0
70 20241205 173400 6119030000 340000 340000 340000 340000 0
71 20241205 173300 6119030000 340000 340000 340000 340000 0
72 20241205 173200 6119030000 340000 340000 340000 340000 0
73 20241205 173100 6119030000 340000 340000 340000 340000 0
74 20241205 173000 6119030000 340000 340000 340000 340000 0
75 20241205 172900 6119030000 340000 340000 340000 340000 0
76 20241205 172800 6119030000 340000 340000 340000 340000 0
77 20241205 172700 6119030000 340000 340000 340000 340000 0
78 20241205 172600 6119030000 340000 340000 340000 340000 0
79 20241205 172500 6119030000 340000 340000 340000 340000 0
80 20241205 172400 6119030000 340000 340000 340000 340000 0
81 20241205 172300 6119030000 340000 340000 340000 340000 0
82 20241205 172200 6119030000 340000 340000 340000 340000 0
83 20241205 172100 6119030000 340000 340000 340000 340000 0
84 20241205 172000 6119030000 340000 340000 340000 340000 0
85 20241205 171900 6119030000 340000 340000 340000 340000 0
86 20241205 171800 6119030000 340000 340000 340000 340000 0
87 20241205 171700 6119030000 340000 340000 340000 340000 0
88 20241205 171600 6119030000 340000 340000 340000 340000 0
89 20241205 171500 6119030000 340000 340000 340000 340000 0
90 20241205 171400 6119030000 340000 340000 340000 340000 0
91 20241205 171300 6119030000 340000 340000 340000 340000 0
92 20241205 171200 6119030000 340000 340000 340000 340000 537
93 20241205 171100 6119030000 340000 340000 340000 340000 0
94 20241205 171000 6119030000 340000 340000 340000 340000 0
95 20241205 170900 6119030000 340000 340000 340000 340000 0
96 20241205 170800 6119030000 340000 340000 340000 340000 0
97 20241205 170700 6119030000 340000 340000 340000 340000 0
98 20241205 170600 6119030000 340000 340000 340000 340000 0
99 20241205 170500 6119030000 340000 340000 340000 340000 0
100 20241205 170400 6119030000 340000 340000 340000 340000 0
101 20241205 170300 6119030000 340000 340000 340000 340000 0
102 20241205 170200 6119030000 340000 340000 340000 340000 0
103 20241205 170100 6119030000 340000 340000 340000 340000 0
104 20241205 170000 6119030000 340000 340000 340000 340000 0
105 20241205 165900 6119030000 340000 340000 340000 340000 0
106 20241205 165800 6119030000 340000 340000 340000 340000 0
107 20241205 165700 6119030000 340000 340000 340000 340000 0
108 20241205 165600 6119030000 340000 340000 340000 340000 0
109 20241205 165500 6119030000 340000 340000 340000 340000 0
110 20241205 165400 6119030000 340000 340000 340000 340000 0
111 20241205 165300 6119030000 340000 340000 340000 340000 0
112 20241205 165200 6119030000 340000 340000 340000 340000 0
113 20241205 165100 6119030000 340000 340000 340000 340000 0
114 20241205 165000 6119030000 340000 340000 340000 340000 0
115 20241205 164900 6119030000 340000 340000 340000 340000 0
116 20241205 164800 6119030000 340000 340000 340000 340000 0
117 20241205 164700 6119030000 340000 340000 340000 340000 0
118 20241205 164600 6119030000 340000 340000 340000 340000 0
119 20241205 164500 6119030000 340000 340000 340000 340000 0
120 20241205 164400 6119030000 340000 340000 340000 340000 0
121 20241205 164300 6119030000 340000 340000 340000 340000 0
122 20241205 164200 6119030000 340000 340000 340000 340000 537
123 20241205 164100 6119030000 340000 340000 340000 340000 0
124 20241205 164000 6119030000 340000 340000 340000 340000 0
125 20241205 163900 6119030000 340000 340000 340000 340000 0
126 20241205 163800 6119030000 340000 340000 340000 340000 0
127 20241205 163700 6119030000 340000 340000 340000 340000 0
128 20241205 163600 6119030000 340000 340000 340000 340000 0
129 20241205 163500 6119030000 340000 340000 340000 340000 0
130 20241205 163400 6119030000 340000 340000 340000 340000 0
131 20241205 163300 6119030000 340000 340000 340000 340000 0
132 20241205 163200 6119030000 340000 340000 340000 340000 0
133 20241205 163100 6119030000 340000 340000 340000 340000 0
134 20241205 163000 6119030000 340000 340000 340000 340000 0
135 20241205 162900 6119030000 340000 340000 340000 340000 0
136 20241205 162800 6119030000 340000 340000 340000 340000 0
137 20241205 162700 6119030000 340000 340000 340000 340000 0
138 20241205 162600 6119030000 340000 340000 340000 340000 0
139 20241205 162500 6119030000 340000 340000 340000 340000 0
140 20241205 162400 6119030000 340000 340000 340000 340000 0
141 20241205 162300 6119030000 340000 340000 340000 340000 0
142 20241205 162200 6119030000 340000 340000 340000 340000 0
143 20241205 162100 6119030000 340000 340000 340000 340000 0
144 20241205 162000 6119030000 340000 340000 340000 340000 0
145 20241205 161900 6119030000 340000 340000 340000 340000 0
146 20241205 161800 6119030000 340000 340000 340000 340000 0
147 20241205 161700 6119030000 340000 340000 340000 340000 0
148 20241205 161600 6119030000 340000 340000 340000 340000 0
149 20241205 161500 6119030000 340000 340000 340000 340000 0
150 20241205 161400 6119030000 340000 340000 340000 340000 0
151 20241205 161300 6119030000 340000 340000 340000 340000 0
152 20241205 161200 6119030000 340000 340000 340000 340000 537
153 20241205 161100 6119030000 340000 340000 340000 340000 0
154 20241205 161000 6119030000 340000 340000 340000 340000 0
155 20241205 160900 6119030000 340000 340000 340000 340000 0
156 20241205 160800 6119030000 340000 340000 340000 340000 0
157 20241205 160700 6119030000 340000 340000 340000 340000 0
158 20241205 160600 6119030000 340000 340000 340000 340000 0
159 20241205 160500 6119030000 340000 340000 340000 340000 0
160 20241205 160400 6119030000 340000 340000 340000 340000 0
161 20241205 160300 6119030000 340000 340000 340000 340000 0
162 20241205 160200 6119030000 340000 340000 340000 340000 0
163 20241205 160100 6119030000 340000 340000 340000 340000 0
164 20241205 160000 6119030000 340000 340000 340000 340000 0
165 20241205 155900 6119030000 340000 340000 340000 340000 0
166 20241205 155800 6119030000 340000 340000 340000 340000 0
167 20241205 155700 6119030000 340000 340000 340000 340000 0
168 20241205 155600 6119030000 340000 340000 340000 340000 0
169 20241205 155500 6119030000 340000 340000 340000 340000 0
170 20241205 155400 6119030000 340000 340000 340000 340000 0
171 20241205 155300 6119030000 340000 340000 340000 340000 0
172 20241205 155200 6119030000 340000 340000 340000 340000 0
173 20241205 155100 6119030000 340000 340000 340000 340000 0
174 20241205 155000 6119030000 340000 340000 340000 340000 0
175 20241205 154900 6119030000 340000 340000 340000 340000 0
176 20241205 154800 6119030000 340000 340000 340000 340000 0
177 20241205 154700 6119030000 340000 340000 340000 340000 0
178 20241205 154600 6119030000 340000 340000 340000 340000 0
179 20241205 154500 6119030000 340000 340000 340000 340000 0
180 20241205 154400 6119030000 340000 340000 340000 340000 0
181 20241205 154300 6119030000 340000 340000 340000 340000 0
182 20241205 154200 6119030000 340000 340000 340000 340000 537
183 20241205 154100 6119030000 340000 340000 340000 340000 0
184 20241205 154000 6119030000 340000 340000 340000 340000 0
185 20241205 153900 6119030000 340000 340000 340000 340000 0
186 20241205 153800 6119030000 340000 340000 340000 340000 0
187 20241205 153700 6119030000 340000 340000 340000 340000 0
188 20241205 153600 6119030000 340000 340000 340000 340000 0
189 20241205 153500 6119030000 340000 340000 340000 340000 0
190 20241205 153400 6119030000 340000 340000 340000 340000 0
191 20241205 153300 6119030000 340000 340000 340000 340000 0
192 20241205 153200 6119030000 340000 340000 340000 340000 0
193 20241205 153100 6119030000 340000 340000 340000 340000 0
194 20241205 153000 6119030000 340000 340000 340000 340000 537
195 20241205 152900 5936450000 341000 341000 341000 341000 0
196 20241205 152800 5936450000 341000 341000 341000 341000 0
197 20241205 152700 5936450000 341000 341000 341000 341000 0
198 20241205 152600 5936450000 341000 341000 341000 341000 0
199 20241205 152500 5936450000 341000 341000 341000 341000 0
200 20241205 152400 5936450000 341000 341000 341000 341000 0
201 20241205 152300 5936450000 341000 341000 341000 341000 0
202 20241205 152200 5936450000 341000 341000 341000 341000 0
203 20241205 152100 5936450000 341000 341000 341000 341000 0
204 20241205 152000 5936450000 341000 341000 341000 341000 0
205 20241205 151900 5936450000 341000 341500 341500 341000 9
206 20241205 151800 5933379000 341500 341500 341500 341500 13
207 20241205 151700 5928939500 341000 342000 343000 341000 131
208 20241205 151600 5884143500 342000 342000 342000 342000 23
209 20241205 151500 5876277500 342000 342000 342000 341500 39
210 20241205 151400 5862940000 342000 343000 343000 342000 159
211 20241205 151300 5808480000 343000 343000 343000 343000 60
212 20241205 151200 5787900000 343000 343000 343000 343000 38
213 20241205 151100 5774866000 343000 343000 343000 343000 25
214 20241205 151000 5766291000 343000 343000 343000 342500 36
215 20241205 150900 5753952500 343000 342500 343000 342000 47
216 20241205 150800 5737839500 342000 342500 342500 342000 77
217 20241205 150700 5711487000 342500 343000 343000 342500 86
218 20241205 150600 5682017000 343000 343000 343000 342500 53
219 20241205 150500 5663845500 343000 342500 343000 342500 54
220 20241205 150400 5645343000 342500 342500 342500 342500 44
221 20241205 150300 5630273000 342500 342500 342500 342500 34
222 20241205 150200 5618628000 342500 342500 342500 342500 39
223 20241205 150100 5605270500 342500 342000 342500 342000 41
224 20241205 150000 5591238000 342000 341500 343000 341000 59
225 20241205 145900 5571069000 341500 341500 342500 341500 48
226 20241205 145800 5554665500 341500 341500 342500 341500 52
227 20241205 145700 5536885000 341500 342000 342000 341500 45
228 20241205 145600 5521505000 342000 342000 342500 340500 141
229 20241205 145500 5473406000 341500 341500 342500 341000 52
230 20241205 145400 5455639500 342000 341500 342000 341000 54
231 20241205 145300 5437206000 342000 342000 342000 341000 41
232 20241205 145200 5423201000 342000 340500 342000 340500 40
233 20241205 145100 5409557000 341000 340500 341000 340500 40
234 20241205 145000 5395926000 341000 341000 341000 340500 75
235 20241205 144900 5370352500 340500 340500 341000 340500 66
236 20241205 144800 5347873000 341000 341000 341000 340500 63
237 20241205 144700 5326401000 340500 341000 341000 340500 85
238 20241205 144600 5297425500 341000 341500 341500 340500 198
239 20241205 144500 5229888500 341500 342000 342000 341500 82
240 20241205 144400 5201871500 342000 342000 342000 341500 31
241 20241205 144300 5191280500 341500 342000 342000 341500 143
242 20241205 144200 5142388000 342500 342000 342500 342000 45
243 20241205 144100 5126985500 342000 342000 342500 342000 34
244 20241205 144000 5115346500 342000 342500 342500 342000 35
245 20241205 143900 5103365500 342000 343000 343000 342000 187
246 20241205 143800 5039341500 343000 343000 343000 342500 69
247 20241205 143700 5015698500 343000 343000 343000 342500 46
248 20241205 143600 4999935000 343000 343000 343000 342500 29
249 20241205 143500 4989994500 343000 343000 343000 342500 32
250 20241205 143400 4979030500 343000 343000 343000 342500 46
251 20241205 143300 4963261000 343000 342500 343000 342500 24
252 20241205 143200 4955035500 342500 342500 343000 342500 23
253 20241205 143100 4947155000 343000 342500 343000 342500 44
254 20241205 143000 4932069000 342500 342500 343000 342500 64
255 20241205 142900 4910142000 342500 343000 343000 342500 33
256 20241205 142800 4898835500 342500 343000 343000 342500 30
257 20241205 142700 4888553500 343000 343000 343000 342500 47
258 20241205 142600 4872443000 343000 343000 343000 342500 31
259 20241205 142500 4861821000 343000 343000 343000 342500 40
260 20241205 142400 4848112500 342500 342500 343000 342500 49
261 20241205 142300 4831315500 343000 342500 343000 342500 26
262 20241205 142200 4822406000 343000 343000 343000 342500 45
263 20241205 142100 4806981000 342500 343000 343000 342500 35
264 20241205 142000 4794983500 343000 343000 343000 342500 31
265 20241205 141900 4784355500 343000 343000 343500 342500 35
266 20241205 141800 4772358000 343000 342500 343000 342500 52
267 20241205 141700 4754531000 343000 343000 343000 342500 81
268 20241205 141600 4726756000 343000 343500 343500 343000 34
269 20241205 141500 4715085500 343500 343500 343500 343000 26
270 20241205 141400 4706162500 343500 343000 343500 343000 27
271 20241205 141300 4696896500 343500 343000 343500 343000 25
272 20241205 141200 4688312000 343500 343500 343500 342500 35
273 20241205 141100 4676302000 343500 342500 343500 342500 42
274 20241205 141000 4661901500 342500 343000 343000 342500 51
275 20241205 140900 4644416000 342500 343000 343000 342500 37
276 20241205 140800 4631733500 343000 343000 343000 342500 28
277 20241205 140700 4622137500 342500 342500 343500 342500 22
278 20241205 140600 4614600000 343500 343000 343500 342500 136
279 20241205 140500 4567937500 343500 343000 343500 343000 31
280 20241205 140400 4557297000 343000 343500 343500 343000 8
281 20241205 140300 4554550500 343500 343000 343500 343000 40
282 20241205 140200 4540822500 343000 343000 343000 343000 215
283 20241205 140100 4467077500 343000 343500 343500 343000 15
284 20241205 140000 4461927500 343500 343500 343500 343000 19
285 20241205 135900 4455402500 343500 343500 343500 343000 36
286 20241205 135800 4443043000 343500 344000 344000 343000 22
287 20241205 135700 4435486500 343500 343500 343500 343000 14
288 20241205 135600 4430678000 343500 343500 344000 343000 73
289 20241205 135500 4405602000 343500 344000 344000 343500 155
290 20241205 135400 4352358000 344000 344000 344000 344000 10
291 20241205 135300 4348918000 343500 343500 343500 343000 45
292 20241205 135200 4333462000 343500 344000 344000 343500 231
293 20241205 135100 4254108000 344000 344500 344500 343500 385
294 20241205 135000 4121766000 344500 345000 345000 344000 75
295 20241205 134900 4095932500 344000 344000 345500 343500 1446
296 20241205 134800 3598476000 344000 344000 344000 344000 22
297 20241205 134700 3590908000 344000 344000 344000 343500 84
298 20241205 134600 3562047000 344000 344000 344000 344000 2
299 20241205 134500 3561359000 344000 343500 344000 343000 24
300 20241205 134400 3553115000 343500 343500 343500 343000 32
301 20241205 134300 3542123500 343500 343500 343500 343500 5
302 20241205 134200 3540406000 343500 343500 343500 343500 38
303 20241205 134100 3527353000 343500 343000 343500 343000 18
304 20241205 134000 3521173500 343500 343500 343500 343500 7
305 20241205 133900 3518769000 343500 343500 343500 343500 54
306 20241205 133800 3500220000 344500 343500 344500 343500 27
307 20241205 133700 3490932000 343500 343500 343500 343500 40
308 20241205 133600 3477192000 344000 344000 344000 343500 35
309 20241205 133500 3465152500 344000 344000 344000 344000 41
310 20241205 133400 3451048500 344000 343500 344000 343500 10
311 20241205 133300 3447612000 343000 343500 343500 343000 21
312 20241205 133200 3440399000 343500 343500 343500 343500 13
313 20241205 133100 3435933500 343500 343500 343500 343000 47
314 20241205 133000 3419791000 343500 343500 343500 343500 12
315 20241205 132900 3415669000 343500 343500 343500 343500 9
316 20241205 132800 3412577500 343500 343500 343500 343500 6
317 20241205 132700 3410516500 343500 343000 343500 343000 55
318 20241205 132600 3391638500 343500 343500 343500 343500 16
319 20241205 132500 3386142500 343500 343000 343500 343000 7
320 20241205 132400 3383740500 343000 343500 343500 343000 30
321 20241205 132300 3373436000 343500 343500 343500 343500 5
322 20241205 132200 3371718500 343500 343500 343500 343500 14
323 20241205 132100 3366909500 343000 343500 343500 343000 12
324 20241205 132000 3362788000 343500 343500 343500 343000 25
325 20241205 131900 3354201500 343500 343500 343500 343500 8
326 20241205 131800 3351453500 343500 343000 343500 343000 31
327 20241205 131700 3340816500 343000 343000 343000 342500 49
328 20241205 131600 3324014500 343000 343000 343000 342500 4
329 20241205 131500 3322643000 342500 343000 343000 342500 14
330 20241205 131400 3317841500 343000 343000 343000 343000 9
331 20241205 131300 3314754500 343000 343000 343000 343000 21
332 20241205 131200 3307551500 343000 343000 343000 343000 2
333 20241205 131100 3306865500 343000 343000 343000 343000 15
334 20241205 131000 3301720500 343000 342500 343000 342500 20
335 20241205 130900 3294862000 343000 342500 343000 342500 10
336 20241205 130800 3291435000 343000 343000 343000 343000 21
337 20241205 130700 3284232000 343000 342500 343000 342500 6
338 20241205 130600 3282176500 342500 343500 343500 342500 51
339 20241205 130500 3264689000 343500 343500 343500 343000 17
340 20241205 130400 3258851000 343000 343000 343500 343000 26
341 20241205 130300 3249931500 343000 343000 343500 343000 23
342 20241205 130200 3242035000 343500 343000 343500 343000 106
343 20241205 130100 3205669000 343500 344500 344500 343500 16
344 20241205 130000 3200169000 344500 344500 344500 343500 68
345 20241205 125900 3176775000 344500 344000 344500 344000 53
346 20241205 125800 3158527500 344500 344500 344500 344500 5
347 20241205 125700 3156805000 344000 344500 344500 344000 16
348 20241205 125600 3151299500 344500 345000 345500 344000 296
349 20241205 125500 3049254500 345000 345000 345500 345000 5
350 20241205 125400 3047528000 345500 345000 345500 345000 11
351 20241205 125300 3043728000 345000 345500 345500 345000 12
352 20241205 125200 3039582500 345500 345500 345500 345500 22
353 20241205 125100 3031981500 345500 345500 345500 345500 10
354 20241205 125000 3028526500 345500 345500 345500 345500 32
355 20241205 124900 3017470500 345500 345500 345500 345500 28
356 20241205 124800 3007796500 345000 345000 345000 345000 38
357 20241205 124700 2994686500 345000 344500 345000 344500 27
358 20241205 124600 2985372000 345000 345000 345000 345000 27
359 20241205 124500 2976057000 345000 345500 345500 345000 134
360 20241205 124400 2929823000 345500 345500 345500 345500 29
361 20241205 124300 2919803500 345500 345500 345500 345500 15
362 20241205 124200 2914621000 345500 345500 345500 345500 36
363 20241205 124100 2902183000 345000 345000 345000 345000 20
364 20241205 124000 2895283000 345000 345000 345000 345000 19
365 20241205 123900 2888728000 345000 345000 345000 345000 9
366 20241205 123800 2885623000 345000 345000 345000 345000 40
367 20241205 123700 2871823000 345000 344500 345000 344500 9
368 20241205 123600 2868718500 345000 345000 345000 345000 54
369 20241205 123500 2850088500 345000 345000 345000 344500 126
370 20241205 123400 2806624000 345000 345000 345000 344500 16
371 20241205 123300 2801104500 345000 345000 345000 344500 37
372 20241205 123200 2788351000 344500 343500 345000 343500 266
373 20241205 123100 2696867000 343500 343500 343500 343500 46
374 20241205 123000 2681066000 343500 343500 343500 343500 4
375 20241205 122900 2679692000 343500 343000 344000 343000 111
376 20241205 122800 2641561500 343000 342500 343000 342500 141
377 20241205 122700 2593262000 342500 342500 343000 342500 30
378 20241205 122600 2582983000 342500 343000 343000 342500 10
379 20241205 122500 2579553500 343000 343000 343000 343000 8
380 20241205 122400 2576809500 343000 342500 343000 342500 18
381 20241205 122300 2570636000 343000 343000 343000 343000 16
382 20241205 122200 2565148000 343000 343000 343000 343000 17
383 20241205 122100 2559317000 343000 343000 343000 343000 21
384 20241205 122000 2552114000 343000 342500 343000 342500 23
385 20241205 121900 2544228500 343000 343000 343000 343000 10
386 20241205 121800 2540798500 343000 343000 343000 343000 2
387 20241205 121700 2540112500 343000 343000 343000 342500 27
388 20241205 121600 2530852000 343000 343000 343000 343000 16
389 20241205 121500 2525364000 342500 343000 343000 342500 7
390 20241205 121400 2522963500 343000 343000 343000 343000 25
391 20241205 121300 2514388500 343000 343000 343000 343000 14
392 20241205 121200 2509586500 343000 343000 343000 343000 37
393 20241205 121100 2496895500 343500 343500 343500 343500 11
394 20241205 121000 2493117000 343000 342500 343000 342500 39
395 20241205 120900 2479741500 343000 343000 343000 343000 11
396 20241205 120800 2475968500 342500 343000 343000 342500 7
397 20241205 120700 2473568000 343000 343000 343000 343000 33
398 20241205 120600 2462249000 343000 343000 343000 343000 5
399 20241205 120500 2460534000 343000 343000 343000 343000 8
400 20241205 120400 2457790000 343000 343000 343000 342500 41
401 20241205 120300 2443736000 343000 343000 343000 343000 20
402 20241205 120200 2436876000 342500 342500 342500 342500 35
403 20241205 120100 2424888500 342500 342500 342500 342500 23
404 20241205 120000 2417011000 342500 342000 342500 342000 21
405 20241205 115900 2409819500 342500 342000 342500 342000 7
406 20241205 115800 2407425000 342500 342000 342500 342000 68
407 20241205 115700 2384160000 342500 342500 342500 342500 1
408 20241205 115600 2383817500 342500 343500 343500 342500 176
409 20241205 115500 2323457500 343500 343500 343500 343000 32
410 20241205 115400 2312471000 343500 343500 343500 343500 8
411 20241205 115300 2309723000 343500 343500 343500 343500 23
412 20241205 115200 2301822500 343500 343500 343500 343500 13
413 20241205 115100 2297357000 343500 343500 343500 343000 21
414 20241205 115000 2290151000 343500 343500 343500 343500 2
415 20241205 114900 2289464000 343500 343500 343500 343000 36
416 20241205 114800 2277098500 343000 343500 343500 343000 2
417 20241205 114700 2276412000 343500 343500 343500 343000 4
418 20241205 114600 2275038500 343500 343500 344000 343500 33
419 20241205 114500 2263700500 343500 343500 343500 343500 7
420 20241205 114400 2261296000 343500 343500 343500 343500 9
421 20241205 114300 2258204500 343500 343500 343500 343000 39
422 20241205 114200 2244817000 343500 343500 343500 343500 23
423 20241205 114100 2236916500 343500 343000 343500 343000 24
424 20241205 114000 2228680000 343000 343500 343500 343000 19
425 20241205 113900 2222154000 343500 343500 343500 343000 37
426 20241205 113800 2209447500 343500 343000 343500 343000 6
427 20241205 113700 2207388500 343500 344000 344000 343000 37
428 20241205 113600 2194674500 344000 344000 344000 344000 10
429 20241205 113500 2191234500 344000 343500 344000 343500 22
430 20241205 113400 2183669500 344000 343500 344000 343500 13
431 20241205 113300 2179198000 344000 344000 344000 344000 10
432 20241205 113200 2175758000 343500 344000 344000 343500 18
433 20241205 113100 2169566500 343500 344000 344000 343500 41
434 20241205 113000 2155476000 344000 344000 344000 343500 12
435 20241205 112900 2151351500 343500 344000 344000 343500 7
436 20241205 112800 2148945000 344000 343500 344000 343500 136
437 20241205 112700 2102216000 344000 343500 344000 343500 32
438 20241205 112600 2091218000 343500 343500 344000 343500 12
439 20241205 112500 2087095500 344000 344000 344000 344000 12
440 20241205 112400 2082967500 344000 344500 344500 343000 385
441 20241205 112300 1950658000 344000 344500 344500 344000 52
442 20241205 112200 1932754500 345000 344500 345000 344500 16
443 20241205 112100 1927242000 344500 344000 344500 344000 23
444 20241205 112000 1919319500 344500 344500 344500 344500 5
445 20241205 111900 1917597000 344500 344500 344500 344500 41
446 20241205 111800 1903472500 344500 344500 344500 344500 26
447 20241205 111700 1894515500 344500 344000 344500 344000 23
448 20241205 111600 1886602000 344500 344500 344500 344500 25
449 20241205 111500 1877989500 344000 344500 344500 344000 27
450 20241205 111400 1868693000 344500 344000 344500 344000 24
451 20241205 111300 1860426000 344500 344500 344500 344500 11
452 20241205 111200 1856636500 344500 344500 344500 344000 20
453 20241205 111100 1849748000 344500 344500 344500 344000 26
454 20241205 111000 1840792000 344500 344000 344500 344000 9
455 20241205 110900 1837693000 344000 344500 344500 344000 39
456 20241205 110800 1824266500 344000 344500 344500 344000 16
457 20241205 110700 1818759000 344000 344000 344500 344000 34
458 20241205 110600 1807055000 344500 344500 344500 344500 18
459 20241205 110500 1800854000 344000 344500 344500 344000 2
460 20241205 110400 1800165500 344500 344500 344500 344500 23
461 20241205 110300 1792242000 344500 344500 344500 344500 15
462 20241205 110200 1787074500 344500 344500 344500 344500 4
463 20241205 110100 1785696500 344500 344500 344500 344000 8
464 20241205 110000 1782941000 344500 344000 344500 344000 34
465 20241205 105900 1771228500 344500 344500 344500 344000 6
466 20241205 105800 1769162000 344500 344500 344500 344500 6
467 20241205 105700 1767095000 344500 344500 344500 344500 43
468 20241205 105600 1752281500 344000 344000 344500 344000 12
469 20241205 105500 1748153000 344500 344500 344500 344500 5
470 20241205 105400 1746430500 344500 344000 344500 344000 25
471 20241205 105300 1737823500 344500 344500 344500 344000 23
472 20241205 105200 1729902500 344000 344500 344500 344000 3
473 20241205 105100 1728869500 344500 344500 344500 344500 16
474 20241205 105000 1723357500 344500 344500 345000 344500 26
475 20241205 104900 1714398500 344500 344500 344500 344000 30
476 20241205 104800 1704064500 344500 344500 344500 344500 41
477 20241205 104700 1689940000 344500 344500 345000 344500 92
478 20241205 104600 1658242500 345500 345500 345500 345000 24
479 20241205 104500 1649958000 345500 345000 345500 344500 18
480 20241205 104400 1643747000 345000 345000 345000 345000 25
481 20241205 104300 1635122000 345000 345000 345500 345000 33
482 20241205 104200 1623733500 344500 344500 345500 344500 20
483 20241205 104100 1616830500 345000 345000 345000 345000 12
484 20241205 104000 1612690500 345000 345000 345000 345000 5
485 20241205 103900 1610965500 345000 345000 345000 345000 33
486 20241205 103800 1599580500 345000 345000 345000 345000 2
487 20241205 103700 1598890500 345000 345000 345000 345000 14
488 20241205 103600 1594060500 345000 345000 345000 345000 14
489 20241205 103500 1589230500 345000 345500 345500 344500 75
490 20241205 103400 1563368500 345500 345500 345500 345000 39
491 20241205 103300 1549895000 346000 346000 346000 345500 30
492 20241205 103200 1539518500 346000 346000 346000 346000 21
493 20241205 103100 1532252500 346000 345500 346000 345500 105
494 20241205 103000 1495974500 345500 345500 345500 345000 27
495 20241205 102900 1486650500 345500 345000 345500 345000 45
496 20241205 102800 1471123500 345000 344500 345000 344500 39
497 20241205 102700 1457685500 344500 344000 344500 344000 12
498 20241205 102600 1453552000 344500 344500 344500 344500 12
499 20241205 102500 1449418000 344500 344500 345000 344000 75
500 20241205 102400 1423592000 345000 345000 345000 344500 48
501 20241205 102300 1407050500 345000 345000 345000 344500 25
502 20241205 102200 1398433500 344500 344500 345000 344500 20
503 20241205 102100 1391536500 344500 344500 344500 344500 13
504 20241205 102000 1387058000 344500 344000 344500 344000 52
505 20241205 101900 1369169500 344000 343500 344000 343500 72
506 20241205 101800 1344428000 343500 343000 343500 343000 17
507 20241205 101700 1338596500 343000 342500 343000 342500 70
508 20241205 101600 1314604500 342500 343500 343500 342500 113
509 20241205 101500 1275863500 343500 342500 343500 342500 119
510 20241205 101400 1235081000 341500 342000 342500 341500 65
511 20241205 101300 1212846000 342000 342000 342000 342000 67
512 20241205 101200 1189932000 342000 341500 342000 341500 7
513 20241205 101100 1187538500 341500 342000 342000 341500 28
514 20241205 101000 1177969000 341500 341500 342000 341500 18
515 20241205 100900 1171817000 341500 341000 342000 341000 121
516 20241205 100800 1130535500 340500 340500 340500 340500 41
517 20241205 100700 1116575000 340500 340500 340500 340000 18
518 20241205 100600 1110446500 340000 340500 340500 340000 23
519 20241205 100500 1102624000 340000 340500 340500 340000 4
520 20241205 100400 1101263500 340500 340500 340500 340500 19
521 20241205 100300 1094794000 340500 340500 340500 340500 6
522 20241205 100200 1092751000 340500 340500 340500 340500 87
523 20241205 100100 1063127500 340500 341000 341000 340500 19
524 20241205 100000 1056650000 341000 340500 341000 340500 5
525 20241205 095900 1054946000 340500 340500 340500 340500 20
526 20241205 095800 1048136000 340500 340500 340500 340500 7
527 20241205 095700 1045752500 341000 341000 341000 341000 15
528 20241205 095600 1040637500 341000 341000 341000 341000 14
529 20241205 095500 1035863500 340500 341000 341000 340500 10
530 20241205 095400 1032458000 341000 341000 341000 340500 21
531 20241205 095300 1025298500 341000 341000 341000 341000 33
532 20241205 095200 1014045500 341500 342000 342000 341500 30
533 20241205 095100 1003798500 342000 342000 342000 342000 3
534 20241205 095000 1002772500 342000 342000 342000 341500 45
535 20241205 094900 987394500 341500 342000 342000 341500 2
536 20241205 094800 986711000 342500 341000 342500 340500 161
537 20241205 094700 931740000 341000 340500 341000 340500 66
538 20241205 094600 909266000 340000 340000 340000 340000 0
539 20241205 094500 909266000 340000 340000 340000 340000 4
540 20241205 094400 907906000 340500 340500 340500 340500 8
541 20241205 094300 905182000 340500 340500 340500 340000 41
542 20241205 094200 891224000 340500 340500 340500 340500 8
543 20241205 094100 888500000 340500 340000 340500 340000 9
544 20241205 094000 885436000 340500 340000 340500 340000 3
545 20241205 093900 884415500 340000 339500 340500 339500 46
546 20241205 093800 868785000 339500 339500 339500 339500 100
547 20241205 093700 834835000 340500 340500 340500 340500 9
548 20241205 093600 831770500 341000 341000 341000 339500 145
549 20241205 093500 782393500 340500 340000 340500 340000 57
550 20241205 093400 763007500 340000 340000 340000 340000 0
551 20241205 093300 763007500 340000 340000 340000 340000 0
552 20241205 093200 763007500 340000 340000 340000 340000 8
553 20241205 093100 760287500 340000 339500 340000 339000 7
554 20241205 093000 757910500 339000 339000 339000 339000 2
555 20241205 092900 757232500 339000 339000 341000 339000 133
556 20241205 092800 712080500 338500 339000 339000 338500 68
557 20241205 092700 689033000 339000 339500 339500 339000 86
558 20241205 092600 659843000 339500 339500 340000 339500 4
559 20241205 092500 658484500 339500 339500 339500 339500 49
560 20241205 092400 641849000 340000 340000 340000 340000 30
561 20241205 092300 631649000 340000 340500 340500 340000 11
562 20241205 092200 627906500 341000 340500 341000 340500 21
563 20241205 092100 620753500 341000 341000 341000 341000 3
564 20241205 092000 619730500 341000 341000 341000 341000 0
565 20241205 091900 619730500 341000 341000 341000 340500 16
566 20241205 091800 614277000 341000 341500 341500 339500 36
567 20241205 091700 602017500 341500 340000 341500 339500 158
568 20241205 091600 548256500 339500 339000 339500 339000 37
569 20241205 091500 535705000 339000 339000 339000 339000 4
570 20241205 091400 534349000 339500 339500 339500 339500 10
571 20241205 091300 530954000 339500 339500 339500 339500 38
572 20241205 091200 518053000 339500 339500 339500 339500 5
573 20241205 091100 516355500 339500 339500 339500 339500 43
574 20241205 091000 501757000 339500 338500 339500 338000 147
575 20241205 090900 451953500 339000 339000 339000 339000 12
576 20241205 090800 447885500 339000 338000 339000 338000 34
577 20241205 090700 436382000 338000 339000 339000 338000 74
578 20241205 090600 411304000 339500 341000 341000 339500 76
579 20241205 090500 385487500 340000 340000 340000 340000 14
580 20241205 090400 380727500 340000 339000 340000 338000 209
581 20241205 090300 309723500 338500 338500 338500 338000 141
582 20241205 090200 262023000 338500 338000 339500 338000 139
583 20241205 090100 214997000 339000 340000 341500 338000 234
584 20241205 090000 135637000 339500 341500 341500 339500 398