675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201200,75637300,20750,20750,20750,20750,85
|
|
20241202,201100,75637300,20750,20750,20750,20750,0
|
|
20241202,201000,75637300,20750,20750,20750,20750,0
|
|
20241202,200900,75637300,20750,20750,20750,20750,0
|
|
20241202,200800,75637300,20750,20750,20750,20750,0
|
|
20241202,200700,75637300,20750,20750,20750,20750,0
|
|
20241202,200600,75637300,20750,20750,20750,20750,0
|
|
20241202,200500,75637300,20750,20750,20750,20750,0
|
|
20241202,200400,75637300,20750,20750,20750,20750,0
|
|
20241202,200300,75637300,20750,20750,20750,20750,0
|
|
20241202,200200,75637300,20750,20750,20750,20750,0
|
|
20241202,200100,75637300,20750,20750,20750,20750,0
|
|
20241202,200000,75637300,20750,20750,20750,20750,0
|
|
20241202,195900,75637300,20750,20750,20750,20750,0
|
|
20241202,195800,75637300,20750,20750,20750,20750,0
|
|
20241202,195700,75637300,20750,20750,20750,20750,0
|
|
20241202,195600,75637300,20750,20750,20750,20750,0
|
|
20241202,195500,75637300,20750,20750,20750,20750,0
|
|
20241202,195400,75637300,20750,20750,20750,20750,0
|
|
20241202,195300,75637300,20750,20750,20750,20750,0
|
|
20241202,195200,75637300,20750,20750,20750,20750,0
|
|
20241202,195100,75637300,20750,20750,20750,20750,0
|
|
20241202,195000,75637300,20750,20750,20750,20750,0
|
|
20241202,194900,75637300,20750,20750,20750,20750,0
|
|
20241202,194800,75637300,20750,20750,20750,20750,0
|
|
20241202,194700,75637300,20750,20750,20750,20750,0
|
|
20241202,194600,75637300,20750,20750,20750,20750,0
|
|
20241202,194500,75637300,20750,20750,20750,20750,0
|
|
20241202,194400,75637300,20750,20750,20750,20750,0
|
|
20241202,194300,75637300,20750,20750,20750,20750,0
|
|
20241202,194200,75637300,20750,20750,20750,20750,85
|
|
20241202,194100,75637300,20750,20750,20750,20750,0
|
|
20241202,194000,75637300,20750,20750,20750,20750,0
|
|
20241202,193900,75637300,20750,20750,20750,20750,0
|
|
20241202,193800,75637300,20750,20750,20750,20750,0
|
|
20241202,193700,75637300,20750,20750,20750,20750,0
|
|
20241202,193600,75637300,20750,20750,20750,20750,0
|
|
20241202,193500,75637300,20750,20750,20750,20750,0
|
|
20241202,193400,75637300,20750,20750,20750,20750,0
|
|
20241202,193300,75637300,20750,20750,20750,20750,0
|
|
20241202,193200,75637300,20750,20750,20750,20750,0
|
|
20241202,193100,75637300,20750,20750,20750,20750,0
|
|
20241202,193000,75637300,20750,20750,20750,20750,0
|
|
20241202,192900,75637300,20750,20750,20750,20750,0
|
|
20241202,192800,75637300,20750,20750,20750,20750,0
|
|
20241202,192700,75637300,20750,20750,20750,20750,0
|
|
20241202,192600,75637300,20750,20750,20750,20750,0
|
|
20241202,192500,75637300,20750,20750,20750,20750,0
|
|
20241202,192400,75637300,20750,20750,20750,20750,0
|
|
20241202,192300,75637300,20750,20750,20750,20750,0
|
|
20241202,192200,75637300,20750,20750,20750,20750,0
|
|
20241202,192100,75637300,20750,20750,20750,20750,0
|
|
20241202,192000,75637300,20750,20750,20750,20750,0
|
|
20241202,191900,75637300,20750,20750,20750,20750,0
|
|
20241202,191800,75637300,20750,20750,20750,20750,0
|
|
20241202,191700,75637300,20750,20750,20750,20750,0
|
|
20241202,191600,75637300,20750,20750,20750,20750,0
|
|
20241202,191500,75637300,20750,20750,20750,20750,0
|
|
20241202,191400,75637300,20750,20750,20750,20750,0
|
|
20241202,191300,75637300,20750,20750,20750,20750,0
|
|
20241202,191200,75637300,20750,20750,20750,20750,85
|
|
20241202,191100,75637300,20750,20750,20750,20750,0
|
|
20241202,191000,75637300,20750,20750,20750,20750,0
|
|
20241202,190900,75637300,20750,20750,20750,20750,0
|
|
20241202,190800,75637300,20750,20750,20750,20750,0
|
|
20241202,190700,75637300,20750,20750,20750,20750,0
|
|
20241202,190600,75637300,20750,20750,20750,20750,0
|
|
20241202,190500,75637300,20750,20750,20750,20750,0
|
|
20241202,190400,75637300,20750,20750,20750,20750,0
|
|
20241202,190300,75637300,20750,20750,20750,20750,0
|
|
20241202,190200,75637300,20750,20750,20750,20750,0
|
|
20241202,190100,75637300,20750,20750,20750,20750,0
|
|
20241202,190000,75637300,20750,20750,20750,20750,0
|
|
20241202,185900,75637300,20750,20750,20750,20750,0
|
|
20241202,185800,75637300,20750,20750,20750,20750,0
|
|
20241202,185700,75637300,20750,20750,20750,20750,0
|
|
20241202,185600,75637300,20750,20750,20750,20750,0
|
|
20241202,185500,75637300,20750,20750,20750,20750,0
|
|
20241202,185400,75637300,20750,20750,20750,20750,0
|
|
20241202,185300,75637300,20750,20750,20750,20750,0
|
|
20241202,185200,75637300,20750,20750,20750,20750,0
|
|
20241202,185100,75637300,20750,20750,20750,20750,0
|
|
20241202,185000,75637300,20750,20750,20750,20750,0
|
|
20241202,184900,75637300,20750,20750,20750,20750,0
|
|
20241202,184800,75637300,20750,20750,20750,20750,0
|
|
20241202,184700,75637300,20750,20750,20750,20750,0
|
|
20241202,184600,75637300,20750,20750,20750,20750,0
|
|
20241202,184500,75637300,20750,20750,20750,20750,0
|
|
20241202,184400,75637300,20750,20750,20750,20750,0
|
|
20241202,184300,75637300,20750,20750,20750,20750,0
|
|
20241202,184200,75637300,20750,20750,20750,20750,85
|
|
20241202,184100,75637300,20750,20750,20750,20750,0
|
|
20241202,184000,75637300,20750,20750,20750,20750,0
|
|
20241202,183900,75637300,20750,20750,20750,20750,0
|
|
20241202,183800,75637300,20750,20750,20750,20750,0
|
|
20241202,183700,75637300,20750,20750,20750,20750,0
|
|
20241202,183600,75637300,20750,20750,20750,20750,0
|
|
20241202,183500,75637300,20750,20750,20750,20750,0
|
|
20241202,183400,75637300,20750,20750,20750,20750,0
|
|
20241202,183300,75637300,20750,20750,20750,20750,0
|
|
20241202,183200,75637300,20750,20750,20750,20750,0
|
|
20241202,183100,75637300,20750,20750,20750,20750,0
|
|
20241202,183000,75637300,20750,20750,20750,20750,0
|
|
20241202,182900,75637300,20750,20750,20750,20750,0
|
|
20241202,182800,75637300,20750,20750,20750,20750,0
|
|
20241202,182700,75637300,20750,20750,20750,20750,0
|
|
20241202,182600,75637300,20750,20750,20750,20750,0
|
|
20241202,182500,75637300,20750,20750,20750,20750,0
|
|
20241202,182400,75637300,20750,20750,20750,20750,0
|
|
20241202,182300,75637300,20750,20750,20750,20750,0
|
|
20241202,182200,75637300,20750,20750,20750,20750,0
|
|
20241202,182100,75637300,20750,20750,20750,20750,0
|
|
20241202,182000,75637300,20750,20750,20750,20750,0
|
|
20241202,181900,75637300,20750,20750,20750,20750,0
|
|
20241202,181800,75637300,20750,20750,20750,20750,0
|
|
20241202,181700,75637300,20750,20750,20750,20750,0
|
|
20241202,181600,75637300,20750,20750,20750,20750,0
|
|
20241202,181500,75637300,20750,20750,20750,20750,0
|
|
20241202,181400,75637300,20750,20750,20750,20750,0
|
|
20241202,181300,75637300,20750,20750,20750,20750,0
|
|
20241202,181200,75637300,20750,20750,20750,20750,85
|
|
20241202,181100,75637300,20750,20750,20750,20750,0
|
|
20241202,181000,75637300,20750,20750,20750,20750,0
|
|
20241202,180900,75637300,20750,20750,20750,20750,0
|
|
20241202,180800,75637300,20750,20750,20750,20750,0
|
|
20241202,180700,75637300,20750,20750,20750,20750,0
|
|
20241202,180600,75637300,20750,20750,20750,20750,0
|
|
20241202,180500,75637300,20750,20750,20750,20750,0
|
|
20241202,180400,75637300,20750,20750,20750,20750,0
|
|
20241202,180300,75637300,20750,20750,20750,20750,0
|
|
20241202,180200,75637300,20750,20750,20750,20750,0
|
|
20241202,180100,75637300,20750,20750,20750,20750,0
|
|
20241202,180000,75637300,20750,20750,20750,20750,0
|
|
20241202,175900,75637300,20750,20750,20750,20750,0
|
|
20241202,175800,75637300,20750,20750,20750,20750,0
|
|
20241202,175700,75637300,20750,20750,20750,20750,0
|
|
20241202,175600,75637300,20750,20750,20750,20750,0
|
|
20241202,175500,75637300,20750,20750,20750,20750,0
|
|
20241202,175400,75637300,20750,20750,20750,20750,0
|
|
20241202,175300,75637300,20750,20750,20750,20750,0
|
|
20241202,175200,75637300,20750,20750,20750,20750,0
|
|
20241202,175100,75637300,20750,20750,20750,20750,0
|
|
20241202,175000,75637300,20750,20750,20750,20750,0
|
|
20241202,174900,75637300,20750,20750,20750,20750,0
|
|
20241202,174800,75637300,20750,20750,20750,20750,0
|
|
20241202,174700,75637300,20750,20750,20750,20750,0
|
|
20241202,174600,75637300,20750,20750,20750,20750,0
|
|
20241202,174500,75637300,20750,20750,20750,20750,0
|
|
20241202,174400,75637300,20750,20750,20750,20750,0
|
|
20241202,174300,75637300,20750,20750,20750,20750,0
|
|
20241202,174200,75637300,20750,20750,20750,20750,85
|
|
20241202,174100,75637300,20750,20750,20750,20750,0
|
|
20241202,174000,75637300,20750,20750,20750,20750,0
|
|
20241202,173900,75637300,20750,20750,20750,20750,0
|
|
20241202,173800,75637300,20750,20750,20750,20750,0
|
|
20241202,173700,75637300,20750,20750,20750,20750,0
|
|
20241202,173600,75637300,20750,20750,20750,20750,0
|
|
20241202,173500,75637300,20750,20750,20750,20750,0
|
|
20241202,173400,75637300,20750,20750,20750,20750,0
|
|
20241202,173300,75637300,20750,20750,20750,20750,0
|
|
20241202,173200,75637300,20750,20750,20750,20750,0
|
|
20241202,173100,75637300,20750,20750,20750,20750,0
|
|
20241202,173000,75637300,20750,20750,20750,20750,0
|
|
20241202,172900,75637300,20750,20750,20750,20750,0
|
|
20241202,172800,75637300,20750,20750,20750,20750,0
|
|
20241202,172700,75637300,20750,20750,20750,20750,0
|
|
20241202,172600,75637300,20750,20750,20750,20750,0
|
|
20241202,172500,75637300,20750,20750,20750,20750,0
|
|
20241202,172400,75637300,20750,20750,20750,20750,0
|
|
20241202,172300,75637300,20750,20750,20750,20750,0
|
|
20241202,172200,75637300,20750,20750,20750,20750,0
|
|
20241202,172100,75637300,20750,20750,20750,20750,0
|
|
20241202,172000,75637300,20750,20750,20750,20750,0
|
|
20241202,171900,75637300,20750,20750,20750,20750,0
|
|
20241202,171800,75637300,20750,20750,20750,20750,0
|
|
20241202,171700,75637300,20750,20750,20750,20750,0
|
|
20241202,171600,75637300,20750,20750,20750,20750,0
|
|
20241202,171500,75637300,20750,20750,20750,20750,0
|
|
20241202,171400,75637300,20750,20750,20750,20750,0
|
|
20241202,171300,75637300,20750,20750,20750,20750,0
|
|
20241202,171200,75637300,20750,20750,20750,20750,85
|
|
20241202,171100,75637300,20750,20750,20750,20750,0
|
|
20241202,171000,75637300,20750,20750,20750,20750,0
|
|
20241202,170900,75637300,20750,20750,20750,20750,0
|
|
20241202,170800,75637300,20750,20750,20750,20750,0
|
|
20241202,170700,75637300,20750,20750,20750,20750,0
|
|
20241202,170600,75637300,20750,20750,20750,20750,0
|
|
20241202,170500,75637300,20750,20750,20750,20750,0
|
|
20241202,170400,75637300,20750,20750,20750,20750,0
|
|
20241202,170300,75637300,20750,20750,20750,20750,0
|
|
20241202,170200,75637300,20750,20750,20750,20750,0
|
|
20241202,170100,75637300,20750,20750,20750,20750,0
|
|
20241202,170000,75637300,20750,20750,20750,20750,0
|
|
20241202,165900,75637300,20750,20750,20750,20750,0
|
|
20241202,165800,75637300,20750,20750,20750,20750,0
|
|
20241202,165700,75637300,20750,20750,20750,20750,0
|
|
20241202,165600,75637300,20750,20750,20750,20750,0
|
|
20241202,165500,75637300,20750,20750,20750,20750,0
|
|
20241202,165400,75637300,20750,20750,20750,20750,0
|
|
20241202,165300,75637300,20750,20750,20750,20750,0
|
|
20241202,165200,75637300,20750,20750,20750,20750,0
|
|
20241202,165100,75637300,20750,20750,20750,20750,0
|
|
20241202,165000,75637300,20750,20750,20750,20750,0
|
|
20241202,164900,75637300,20750,20750,20750,20750,0
|
|
20241202,164800,75637300,20750,20750,20750,20750,0
|
|
20241202,164700,75637300,20750,20750,20750,20750,0
|
|
20241202,164600,75637300,20750,20750,20750,20750,0
|
|
20241202,164500,75637300,20750,20750,20750,20750,0
|
|
20241202,164400,75637300,20750,20750,20750,20750,0
|
|
20241202,164300,75637300,20750,20750,20750,20750,0
|
|
20241202,164200,75637300,20750,20750,20750,20750,85
|
|
20241202,164100,75637300,20750,20750,20750,20750,0
|
|
20241202,164000,75637300,20750,20750,20750,20750,0
|
|
20241202,163900,75637300,20750,20750,20750,20750,0
|
|
20241202,163800,75637300,20750,20750,20750,20750,0
|
|
20241202,163700,75637300,20750,20750,20750,20750,0
|
|
20241202,163600,75637300,20750,20750,20750,20750,0
|
|
20241202,163500,75637300,20750,20750,20750,20750,0
|
|
20241202,163400,75637300,20750,20750,20750,20750,0
|
|
20241202,163300,75637300,20750,20750,20750,20750,0
|
|
20241202,163200,75637300,20750,20750,20750,20750,0
|
|
20241202,163100,75637300,20750,20750,20750,20750,0
|
|
20241202,163000,75637300,20750,20750,20750,20750,0
|
|
20241202,162900,75637300,20750,20750,20750,20750,0
|
|
20241202,162800,75637300,20750,20750,20750,20750,0
|
|
20241202,162700,75637300,20750,20750,20750,20750,0
|
|
20241202,162600,75637300,20750,20750,20750,20750,0
|
|
20241202,162500,75637300,20750,20750,20750,20750,0
|
|
20241202,162400,75637300,20750,20750,20750,20750,0
|
|
20241202,162300,75637300,20750,20750,20750,20750,0
|
|
20241202,162200,75637300,20750,20750,20750,20750,0
|
|
20241202,162100,75637300,20750,20750,20750,20750,0
|
|
20241202,162000,75637300,20750,20750,20750,20750,0
|
|
20241202,161900,75637300,20750,20750,20750,20750,0
|
|
20241202,161800,75637300,20750,20750,20750,20750,0
|
|
20241202,161700,75637300,20750,20750,20750,20750,0
|
|
20241202,161600,75637300,20750,20750,20750,20750,0
|
|
20241202,161500,75637300,20750,20750,20750,20750,0
|
|
20241202,161400,75637300,20750,20750,20750,20750,0
|
|
20241202,161300,75637300,20750,20750,20750,20750,0
|
|
20241202,161200,75637300,20750,20750,20750,20750,85
|
|
20241202,161100,75637300,20750,20750,20750,20750,0
|
|
20241202,161000,75637300,20750,20750,20750,20750,0
|
|
20241202,160900,75637300,20750,20750,20750,20750,0
|
|
20241202,160800,75637300,20750,20750,20750,20750,0
|
|
20241202,160700,75637300,20750,20750,20750,20750,0
|
|
20241202,160600,75637300,20750,20750,20750,20750,0
|
|
20241202,160500,75637300,20750,20750,20750,20750,0
|
|
20241202,160400,75637300,20750,20750,20750,20750,0
|
|
20241202,160300,75637300,20750,20750,20750,20750,0
|
|
20241202,160200,75637300,20750,20750,20750,20750,0
|
|
20241202,160100,75637300,20750,20750,20750,20750,0
|
|
20241202,160000,75637300,20750,20750,20750,20750,0
|
|
20241202,155900,75637300,20750,20750,20750,20750,0
|
|
20241202,155800,75637300,20750,20750,20750,20750,0
|
|
20241202,155700,75637300,20750,20750,20750,20750,0
|
|
20241202,155600,75637300,20750,20750,20750,20750,0
|
|
20241202,155500,75637300,20750,20750,20750,20750,0
|
|
20241202,155400,75637300,20750,20750,20750,20750,0
|
|
20241202,155300,75637300,20750,20750,20750,20750,0
|
|
20241202,155200,75637300,20750,20750,20750,20750,0
|
|
20241202,155100,75637300,20750,20750,20750,20750,0
|
|
20241202,155000,75637300,20750,20750,20750,20750,0
|
|
20241202,154900,75637300,20750,20750,20750,20750,0
|
|
20241202,154800,75637300,20750,20750,20750,20750,0
|
|
20241202,154700,75637300,20750,20750,20750,20750,0
|
|
20241202,154600,75637300,20750,20750,20750,20750,0
|
|
20241202,154500,75637300,20750,20750,20750,20750,0
|
|
20241202,154400,75637300,20750,20750,20750,20750,0
|
|
20241202,154300,75637300,20750,20750,20750,20750,0
|
|
20241202,154200,75637300,20750,20750,20750,20750,85
|
|
20241202,154100,75637300,20750,20750,20750,20750,0
|
|
20241202,154000,75637300,20750,20750,20750,20750,0
|
|
20241202,153900,75637300,20750,20750,20750,20750,0
|
|
20241202,153800,75637300,20750,20750,20750,20750,0
|
|
20241202,153700,75637300,20750,20750,20750,20750,0
|
|
20241202,153600,75637300,20750,20750,20750,20750,0
|
|
20241202,153500,75637300,20750,20750,20750,20750,0
|
|
20241202,153400,75637300,20750,20750,20750,20750,0
|
|
20241202,153300,75637300,20750,20750,20750,20750,0
|
|
20241202,153200,75637300,20750,20750,20750,20750,0
|
|
20241202,153100,75637300,20750,20750,20750,20750,0
|
|
20241202,153000,75637300,20750,20750,20750,20750,85
|
|
20241202,152900,73873550,20850,20850,20850,20850,0
|
|
20241202,152800,73873550,20850,20850,20850,20850,0
|
|
20241202,152700,73873550,20850,20850,20850,20850,0
|
|
20241202,152600,73873550,20850,20850,20850,20850,0
|
|
20241202,152500,73873550,20850,20850,20850,20850,0
|
|
20241202,152400,73873550,20850,20850,20850,20850,0
|
|
20241202,152300,73873550,20850,20850,20850,20850,0
|
|
20241202,152200,73873550,20850,20850,20850,20850,0
|
|
20241202,152100,73873550,20850,20850,20850,20850,0
|
|
20241202,152000,73873550,20850,20850,20850,20850,0
|
|
20241202,151900,73873550,20850,20850,20850,20850,0
|
|
20241202,151800,73873550,20850,20850,20850,20850,0
|
|
20241202,151700,73873550,20850,20850,20850,20850,0
|
|
20241202,151600,73873550,20850,20850,20850,20850,0
|
|
20241202,151500,73873550,20850,20850,20850,20850,0
|
|
20241202,151400,73873550,20850,20850,20850,20850,0
|
|
20241202,151300,73873550,20850,20850,20850,20850,0
|
|
20241202,151200,73873550,20850,20850,20850,20850,0
|
|
20241202,151100,73873550,20850,20850,20850,20850,0
|
|
20241202,151000,73873550,20850,20700,20850,20700,6
|
|
20241202,150900,73748600,20850,20850,20850,20850,0
|
|
20241202,150800,73748600,20850,20850,20850,20850,0
|
|
20241202,150700,73748600,20850,20850,20850,20850,0
|
|
20241202,150600,73748600,20850,20850,20850,20850,0
|
|
20241202,150500,73748600,20850,20850,20850,20850,0
|
|
20241202,150400,73748600,20850,20850,20850,20850,0
|
|
20241202,150300,73748600,20850,20850,20850,20850,0
|
|
20241202,150200,73748600,20850,20850,20850,20850,0
|
|
20241202,150100,73748600,20850,20850,20850,20850,100
|
|
20241202,150000,71663600,20850,20850,20850,20850,0
|
|
20241202,145900,71663600,20850,20850,20850,20850,0
|
|
20241202,145800,71663600,20850,20850,20850,20850,0
|
|
20241202,145700,71663600,20850,20700,20850,20700,45
|
|
20241202,145600,70731350,20850,20850,20850,20850,0
|
|
20241202,145500,70731350,20850,20850,20850,20850,0
|
|
20241202,145400,70731350,20850,20850,20850,20850,0
|
|
20241202,145300,70731350,20850,20850,20850,20850,0
|
|
20241202,145200,70731350,20850,20850,20850,20850,0
|
|
20241202,145100,70731350,20850,20850,20850,20850,0
|
|
20241202,145000,70731350,20850,20850,20850,20850,0
|
|
20241202,144900,70731350,20850,20850,20850,20850,0
|
|
20241202,144800,70731350,20850,20850,20850,20850,5
|
|
20241202,144700,70627100,20700,20700,20700,20700,0
|
|
20241202,144600,70627100,20700,20700,20700,20700,0
|
|
20241202,144500,70627100,20700,20750,20750,20700,61
|
|
20241202,144400,69364250,20700,20700,20700,20700,48
|
|
20241202,144300,68370650,20750,20750,20750,20750,0
|
|
20241202,144200,68370650,20750,20750,20750,20750,0
|
|
20241202,144100,68370650,20750,20750,20750,20750,0
|
|
20241202,144000,68370650,20750,20750,20750,20750,80
|
|
20241202,143900,66710650,20750,20750,20750,20750,0
|
|
20241202,143800,66710650,20750,20750,20750,20750,0
|
|
20241202,143700,66710650,20750,20750,20750,20750,0
|
|
20241202,143600,66710650,20750,20750,20750,20750,70
|
|
20241202,143500,65258150,20750,20750,20750,20750,0
|
|
20241202,143400,65258150,20750,20750,20750,20750,0
|
|
20241202,143300,65258150,20750,20750,20750,20750,0
|
|
20241202,143200,65258150,20750,20750,20750,20750,0
|
|
20241202,143100,65258150,20750,20750,20750,20750,0
|
|
20241202,143000,65258150,20750,20750,20750,20750,0
|
|
20241202,142900,65258150,20750,20800,20800,20750,4
|
|
20241202,142800,65175050,20800,20800,20800,20800,0
|
|
20241202,142700,65175050,20800,20800,20800,20800,0
|
|
20241202,142600,65175050,20800,20800,20800,20800,0
|
|
20241202,142500,65175050,20800,20800,20800,20800,0
|
|
20241202,142400,65175050,20800,20800,20800,20800,0
|
|
20241202,142300,65175050,20800,20800,20800,20800,0
|
|
20241202,142200,65175050,20800,20800,20800,20800,0
|
|
20241202,142100,65175050,20800,20800,20800,20800,0
|
|
20241202,142000,65175050,20800,20800,20800,20800,0
|
|
20241202,141900,65175050,20800,20800,20800,20800,0
|
|
20241202,141800,65175050,20800,20800,20800,20800,0
|
|
20241202,141700,65175050,20800,20800,20800,20800,0
|
|
20241202,141600,65175050,20800,20800,20800,20800,0
|
|
20241202,141500,65175050,20800,20800,20800,20800,0
|
|
20241202,141400,65175050,20800,20800,20800,20800,0
|
|
20241202,141300,65175050,20800,20800,20800,20800,1
|
|
20241202,141200,65154250,20800,20800,20800,20800,4
|
|
20241202,141100,65071050,20750,20750,20750,20750,6
|
|
20241202,141000,64946550,20750,20800,20800,20750,167
|
|
20241202,140900,61475250,20850,20850,20850,20850,0
|
|
20241202,140800,61475250,20850,20850,20850,20850,0
|
|
20241202,140700,61475250,20850,20850,20850,20850,0
|
|
20241202,140600,61475250,20850,20850,20850,20850,0
|
|
20241202,140500,61475250,20850,20850,20850,20850,1
|
|
20241202,140400,61454400,20850,20850,20850,20850,0
|
|
20241202,140300,61454400,20850,20850,20850,20850,0
|
|
20241202,140200,61454400,20850,20850,20850,20850,0
|
|
20241202,140100,61454400,20850,20850,20850,20850,0
|
|
20241202,140000,61454400,20850,20850,20850,20850,0
|
|
20241202,135900,61454400,20850,20850,20850,20850,0
|
|
20241202,135800,61454400,20850,20850,20850,20850,0
|
|
20241202,135700,61454400,20850,20850,20850,20850,0
|
|
20241202,135600,61454400,20850,20850,20850,20850,1
|
|
20241202,135500,61433550,20750,20750,20750,20750,0
|
|
20241202,135400,61433550,20750,20800,20800,20750,100
|
|
20241202,135300,59358450,20800,20800,20800,20800,30
|
|
20241202,135200,58734450,20850,20850,20850,20850,50
|
|
20241202,135100,57691950,20850,20850,20850,20850,0
|
|
20241202,135000,57691950,20850,20850,20850,20850,0
|
|
20241202,134900,57691950,20850,20850,20850,20850,0
|
|
20241202,134800,57691950,20850,20850,20850,20850,0
|
|
20241202,134700,57691950,20850,20850,20850,20850,0
|
|
20241202,134600,57691950,20850,20850,20850,20850,0
|
|
20241202,134500,57691950,20850,20850,20850,20850,0
|
|
20241202,134400,57691950,20850,20850,20850,20850,0
|
|
20241202,134300,57691950,20850,20850,20850,20850,0
|
|
20241202,134200,57691950,20850,20850,20850,20850,0
|
|
20241202,134100,57691950,20850,20850,20850,20850,0
|
|
20241202,134000,57691950,20850,20850,20850,20850,0
|
|
20241202,133900,57691950,20850,20850,20850,20850,0
|
|
20241202,133800,57691950,20850,20850,20850,20850,0
|
|
20241202,133700,57691950,20850,20850,20850,20850,0
|
|
20241202,133600,57691950,20850,20850,20850,20850,0
|
|
20241202,133500,57691950,20850,20850,20850,20850,0
|
|
20241202,133400,57691950,20850,20850,20850,20850,0
|
|
20241202,133300,57691950,20850,20850,20850,20850,0
|
|
20241202,133200,57691950,20850,20850,20850,20850,0
|
|
20241202,133100,57691950,20850,20850,20850,20850,0
|
|
20241202,133000,57691950,20850,20850,20850,20850,0
|
|
20241202,132900,57691950,20850,20850,20850,20850,0
|
|
20241202,132800,57691950,20850,20850,20850,20850,0
|
|
20241202,132700,57691950,20850,20850,20850,20850,0
|
|
20241202,132600,57691950,20850,20850,20850,20850,0
|
|
20241202,132500,57691950,20850,20850,20850,20850,0
|
|
20241202,132400,57691950,20850,20850,20850,20850,0
|
|
20241202,132300,57691950,20850,20850,20850,20850,0
|
|
20241202,132200,57691950,20850,20850,20850,20850,0
|
|
20241202,132100,57691950,20850,20850,20850,20850,0
|
|
20241202,132000,57691950,20850,20950,20950,20850,3
|
|
20241202,131900,57629250,20950,20950,20950,20950,0
|
|
20241202,131800,57629250,20950,20950,20950,20950,0
|
|
20241202,131700,57629250,20950,20950,20950,20950,0
|
|
20241202,131600,57629250,20950,20950,20950,20950,0
|
|
20241202,131500,57629250,20950,20950,20950,20950,7
|
|
20241202,131400,57482600,21000,21000,21000,21000,0
|
|
20241202,131300,57482600,21000,21000,21000,21000,0
|
|
20241202,131200,57482600,21000,21000,21000,21000,0
|
|
20241202,131100,57482600,21000,21000,21000,21000,0
|
|
20241202,131000,57482600,21000,21000,21000,21000,0
|
|
20241202,130900,57482600,21000,21000,21000,21000,0
|
|
20241202,130800,57482600,21000,21000,21000,21000,1
|
|
20241202,130700,57461600,21050,21050,21050,21050,0
|
|
20241202,130600,57461600,21050,21050,21050,21050,0
|
|
20241202,130500,57461600,21050,21050,21050,21050,0
|
|
20241202,130400,57461600,21050,21050,21050,21050,0
|
|
20241202,130300,57461600,21050,21050,21050,21050,0
|
|
20241202,130200,57461600,21050,21050,21050,21050,0
|
|
20241202,130100,57461600,21050,21050,21050,21050,0
|
|
20241202,130000,57461600,21050,21050,21050,21050,0
|
|
20241202,125900,57461600,21050,21050,21050,21050,0
|
|
20241202,125800,57461600,21050,21050,21050,21050,0
|
|
20241202,125700,57461600,21050,21050,21050,21050,0
|
|
20241202,125600,57461600,21050,21050,21050,21050,0
|
|
20241202,125500,57461600,21050,21050,21050,21050,0
|
|
20241202,125400,57461600,21050,21050,21050,21050,20
|
|
20241202,125300,57040600,20950,20950,20950,20950,15
|
|
20241202,125200,56726350,21000,21000,21000,21000,0
|
|
20241202,125100,56726350,21000,21000,21000,21000,0
|
|
20241202,125000,56726350,21000,21000,21000,21000,0
|
|
20241202,124900,56726350,21000,21000,21000,21000,0
|
|
20241202,124800,56726350,21000,21000,21000,21000,0
|
|
20241202,124700,56726350,21000,21000,21000,21000,0
|
|
20241202,124600,56726350,21000,21000,21000,21000,0
|
|
20241202,124500,56726350,21000,21000,21000,21000,238
|
|
20241202,124400,51728350,21000,21000,21000,21000,0
|
|
20241202,124300,51728350,21000,21000,21000,21000,1
|
|
20241202,124200,51707350,21100,21100,21100,21100,0
|
|
20241202,124100,51707350,21100,21100,21100,21100,0
|
|
20241202,124000,51707350,21100,21100,21100,21100,0
|
|
20241202,123900,51707350,21100,21100,21100,21050,3
|
|
20241202,123800,51644100,21050,21000,21100,21000,42
|
|
20241202,123700,50760950,20950,20950,20950,20950,49
|
|
20241202,123600,49734400,20950,20950,20950,20950,0
|
|
20241202,123500,49734400,20950,20950,20950,20950,1
|
|
20241202,123400,49713450,20900,20900,20900,20900,0
|
|
20241202,123300,49713450,20900,20900,20900,20900,0
|
|
20241202,123200,49713450,20900,20900,20900,20900,0
|
|
20241202,123100,49713450,20900,20900,20900,20900,0
|
|
20241202,123000,49713450,20900,20900,20900,20900,0
|
|
20241202,122900,49713450,20900,20900,20900,20900,0
|
|
20241202,122800,49713450,20900,20900,20900,20900,0
|
|
20241202,122700,49713450,20900,20900,20900,20900,0
|
|
20241202,122600,49713450,20900,20900,20900,20900,0
|
|
20241202,122500,49713450,20900,20900,20900,20900,20
|
|
20241202,122400,49295450,20850,20850,20850,20850,0
|
|
20241202,122300,49295450,20850,20850,20850,20850,0
|
|
20241202,122200,49295450,20850,20850,20850,20850,0
|
|
20241202,122100,49295450,20850,20850,20850,20850,0
|
|
20241202,122000,49295450,20850,20850,20850,20850,0
|
|
20241202,121900,49295450,20850,20850,20850,20850,0
|
|
20241202,121800,49295450,20850,20850,20850,20850,1
|
|
20241202,121700,49274600,20850,20850,20850,20850,5
|
|
20241202,121600,49170350,20800,20800,20800,20800,0
|
|
20241202,121500,49170350,20800,20800,20800,20800,0
|
|
20241202,121400,49170350,20800,20800,20800,20800,0
|
|
20241202,121300,49170350,20800,20800,20800,20800,0
|
|
20241202,121200,49170350,20800,20800,20800,20800,0
|
|
20241202,121100,49170350,20800,20800,20800,20800,0
|
|
20241202,121000,49170350,20800,20800,20800,20800,0
|
|
20241202,120900,49170350,20800,20800,20800,20800,0
|
|
20241202,120800,49170350,20800,20800,20800,20800,0
|
|
20241202,120700,49170350,20800,20800,20800,20800,0
|
|
20241202,120600,49170350,20800,20800,20800,20800,0
|
|
20241202,120500,49170350,20800,20800,20800,20800,0
|
|
20241202,120400,49170350,20800,20800,20800,20800,0
|
|
20241202,120300,49170350,20800,20800,20800,20800,0
|
|
20241202,120200,49170350,20800,20800,20800,20800,0
|
|
20241202,120100,49170350,20800,20800,20800,20800,0
|
|
20241202,120000,49170350,20800,20800,20900,20800,6
|
|
20241202,115900,49045250,20800,20800,20800,20800,2
|
|
20241202,115800,49003650,20800,20850,20850,20800,3
|
|
20241202,115700,48941200,20850,20800,20850,20800,4
|
|
20241202,115600,48857950,20800,20800,20800,20800,2
|
|
20241202,115500,48816350,20800,20800,20850,20800,13
|
|
20241202,115400,48545450,20800,20800,20800,20800,3
|
|
20241202,115300,48483050,20800,20800,20800,20800,2
|
|
20241202,115200,48441450,20800,20800,20800,20800,3
|
|
20241202,115100,48379050,20800,20800,20800,20800,3
|
|
20241202,115000,48316650,20800,20800,20800,20800,3
|
|
20241202,114900,48254250,20800,20800,20800,20800,2
|
|
20241202,114800,48212650,20800,20800,20800,20800,3
|
|
20241202,114700,48150250,20800,20800,20800,20800,2
|
|
20241202,114600,48108650,20800,20800,20800,20800,0
|
|
20241202,114500,48108650,20800,20800,20800,20800,0
|
|
20241202,114400,48108650,20800,20800,20800,20800,0
|
|
20241202,114300,48108650,20800,20800,20800,20800,0
|
|
20241202,114200,48108650,20800,20800,20800,20800,0
|
|
20241202,114100,48108650,20800,20800,20800,20800,0
|
|
20241202,114000,48108650,20800,20800,20800,20800,0
|
|
20241202,113900,48108650,20800,20800,20800,20800,0
|
|
20241202,113800,48108650,20800,20800,20800,20800,0
|
|
20241202,113700,48108650,20800,20800,20800,20800,14
|
|
20241202,113600,47817450,20700,20700,20700,20700,0
|
|
20241202,113500,47817450,20700,20700,20700,20700,0
|
|
20241202,113400,47817450,20700,20700,20700,20700,0
|
|
20241202,113300,47817450,20700,20700,20700,20700,0
|
|
20241202,113200,47817450,20700,20700,20700,20700,0
|
|
20241202,113100,47817450,20700,20700,20700,20700,0
|
|
20241202,113000,47817450,20700,20700,20700,20700,0
|
|
20241202,112900,47817450,20700,20700,20700,20700,0
|
|
20241202,112800,47817450,20700,20700,20700,20700,0
|
|
20241202,112700,47817450,20700,20700,20700,20700,0
|
|
20241202,112600,47817450,20700,20700,20700,20700,0
|
|
20241202,112500,47817450,20700,20700,20700,20700,0
|
|
20241202,112400,47817450,20700,20700,20700,20700,58
|
|
20241202,112300,46616850,20700,20700,20700,20700,58
|
|
20241202,112200,45416250,20700,20700,20700,20700,0
|
|
20241202,112100,45416250,20700,20750,20750,20700,71
|
|
20241202,112000,43943500,20750,20750,20750,20750,0
|
|
20241202,111900,43943500,20750,20750,20750,20750,0
|
|
20241202,111800,43943500,20750,20750,20750,20750,0
|
|
20241202,111700,43943500,20750,20750,20750,20750,0
|
|
20241202,111600,43943500,20750,20750,20750,20750,0
|
|
20241202,111500,43943500,20750,20750,20750,20750,50
|
|
20241202,111400,42906000,20750,20750,20750,20750,0
|
|
20241202,111300,42906000,20750,20750,20750,20750,2
|
|
20241202,111200,42864500,20750,20750,20750,20750,0
|
|
20241202,111100,42864500,20750,20750,20750,20750,0
|
|
20241202,111000,42864500,20750,20750,20750,20750,2
|
|
20241202,110900,42823000,20800,20800,20800,20800,0
|
|
20241202,110800,42823000,20800,20800,20800,20800,0
|
|
20241202,110700,42823000,20800,20800,20800,20800,0
|
|
20241202,110600,42823000,20800,20800,20800,20800,0
|
|
20241202,110500,42823000,20800,20800,20800,20800,0
|
|
20241202,110400,42823000,20800,20800,20800,20800,0
|
|
20241202,110300,42823000,20800,20800,20800,20800,75
|
|
20241202,110200,41263000,20800,20800,20800,20800,0
|
|
20241202,110100,41263000,20800,20800,20800,20800,1
|
|
20241202,110000,41242200,20800,20800,20800,20800,1
|
|
20241202,105900,41221400,20750,20750,20750,20750,0
|
|
20241202,105800,41221400,20750,20750,20750,20750,0
|
|
20241202,105700,41221400,20750,20750,20750,20750,35
|
|
20241202,105600,40495150,20800,20800,20800,20800,0
|
|
20241202,105500,40495150,20800,20800,20800,20800,0
|
|
20241202,105400,40495150,20800,20800,20800,20800,0
|
|
20241202,105300,40495150,20800,20800,20800,20800,0
|
|
20241202,105200,40495150,20800,20800,20800,20800,0
|
|
20241202,105100,40495150,20800,20800,20800,20800,0
|
|
20241202,105000,40495150,20800,20800,20800,20800,15
|
|
20241202,104900,40183150,20800,20800,20800,20800,10
|
|
20241202,104800,39975150,20850,20850,20850,20850,0
|
|
20241202,104700,39975150,20850,20850,20850,20850,0
|
|
20241202,104600,39975150,20850,20850,20850,20850,0
|
|
20241202,104500,39975150,20850,20850,20850,20850,0
|
|
20241202,104400,39975150,20850,20850,20850,20850,0
|
|
20241202,104300,39975150,20850,20850,20850,20850,0
|
|
20241202,104200,39975150,20850,20850,20850,20850,0
|
|
20241202,104100,39975150,20850,20850,20850,20850,0
|
|
20241202,104000,39975150,20850,20850,20850,20850,1
|
|
20241202,103900,39954300,20750,20750,20750,20750,0
|
|
20241202,103800,39954300,20750,20750,20750,20750,0
|
|
20241202,103700,39954300,20750,20750,20750,20750,0
|
|
20241202,103600,39954300,20750,20750,20750,20750,0
|
|
20241202,103500,39954300,20750,20750,20750,20750,2
|
|
20241202,103400,39912800,20750,20750,20750,20750,1
|
|
20241202,103300,39892050,20750,20750,20750,20750,0
|
|
20241202,103200,39892050,20750,20750,20750,20750,0
|
|
20241202,103100,39892050,20750,20750,20750,20750,19
|
|
20241202,103000,39497800,20750,20750,20750,20750,0
|
|
20241202,102900,39497800,20750,20750,20750,20750,0
|
|
20241202,102800,39497800,20750,20750,20750,20750,0
|
|
20241202,102700,39497800,20750,20750,20750,20750,0
|
|
20241202,102600,39497800,20750,20750,20750,20750,0
|
|
20241202,102500,39497800,20750,20750,20750,20750,0
|
|
20241202,102400,39497800,20750,20750,20750,20750,150
|
|
20241202,102300,36385300,20750,20750,20750,20750,0
|
|
20241202,102200,36385300,20750,20750,20750,20750,0
|
|
20241202,102100,36385300,20750,20750,20750,20750,0
|
|
20241202,102000,36385300,20750,20750,20750,20750,0
|
|
20241202,101900,36385300,20750,20750,20750,20750,0
|
|
20241202,101800,36385300,20750,20750,20750,20750,0
|
|
20241202,101700,36385300,20750,20750,20750,20750,0
|
|
20241202,101600,36385300,20750,20750,20750,20750,0
|
|
20241202,101500,36385300,20750,20750,20750,20750,0
|
|
20241202,101400,36385300,20750,20650,20750,20650,17
|
|
20241202,101300,36032650,20650,20650,20650,20650,0
|
|
20241202,101200,36032650,20650,20650,20650,20650,0
|
|
20241202,101100,36032650,20650,20650,20650,20650,0
|
|
20241202,101000,36032650,20650,20650,20650,20650,0
|
|
20241202,100900,36032650,20650,20700,20700,20650,200
|
|
20241202,100800,31902400,20650,20850,20850,20650,593
|
|
20241202,100700,19629800,20850,20850,20850,20850,5
|
|
20241202,100600,19525550,20850,20800,20850,20800,56
|
|
20241202,100500,18360500,20800,20800,20800,20800,0
|
|
20241202,100400,18360500,20800,20800,20800,20800,0
|
|
20241202,100300,18360500,20800,20800,20800,20800,0
|
|
20241202,100200,18360500,20800,20800,20800,20800,0
|
|
20241202,100100,18360500,20800,20800,20800,20800,13
|
|
20241202,100000,18090100,20800,20800,20800,20800,6
|
|
20241202,095900,17965300,20800,20800,20800,20800,0
|
|
20241202,095800,17965300,20800,20800,20800,20800,5
|
|
20241202,095700,17861300,20800,20800,20800,20800,0
|
|
20241202,095600,17861300,20800,20800,20800,20800,0
|
|
20241202,095500,17861300,20800,20800,20800,20800,0
|
|
20241202,095400,17861300,20800,20800,20800,20800,1
|
|
20241202,095300,17840500,20750,20750,20750,20750,0
|
|
20241202,095200,17840500,20750,20750,20750,20750,9
|
|
20241202,095100,17653750,20800,20800,20800,20800,1
|
|
20241202,095000,17632950,20700,20700,20700,20700,0
|
|
20241202,094900,17632950,20700,20700,20700,20700,0
|
|
20241202,094800,17632950,20700,20700,20700,20700,0
|
|
20241202,094700,17632950,20700,20800,20800,20700,15
|
|
20241202,094600,17321950,20700,20700,20700,20700,5
|
|
20241202,094500,17218450,20700,20700,20700,20700,0
|
|
20241202,094400,17218450,20700,20700,20700,20700,0
|
|
20241202,094300,17218450,20700,20700,20700,20700,3
|
|
20241202,094200,17156350,20750,20750,20750,20750,0
|
|
20241202,094100,17156350,20750,20800,20800,20750,2
|
|
20241202,094000,17114800,20850,20850,20850,20850,0
|
|
20241202,093900,17114800,20850,20850,20850,20850,0
|
|
20241202,093800,17114800,20850,20850,20850,20850,0
|
|
20241202,093700,17114800,20850,20850,20850,20850,0
|
|
20241202,093600,17114800,20850,20850,20850,20850,0
|
|
20241202,093500,17114800,20850,20850,20850,20850,0
|
|
20241202,093400,17114800,20850,20850,20850,20850,1
|
|
20241202,093300,17093950,20800,20800,20800,20800,0
|
|
20241202,093200,17093950,20800,20700,20800,20700,82
|
|
20241202,093100,15392650,20700,20700,20700,20700,0
|
|
20241202,093000,15392650,20700,20700,20700,20700,0
|
|
20241202,092900,15392650,20700,20800,20800,20700,89
|
|
20241202,092800,13549350,20850,20750,20850,20750,13
|
|
20241202,092700,13279400,20750,20750,20750,20750,94
|
|
20241202,092600,11328900,20750,20850,20850,20750,244
|
|
20241202,092500,6261200,20850,20850,20850,20850,0
|
|
20241202,092400,6261200,20850,20850,20850,20850,10
|
|
20241202,092300,6052700,20850,20850,20850,20850,0
|
|
20241202,092200,6052700,20850,20850,20850,20850,0
|
|
20241202,092100,6052700,20850,20900,20900,20850,24
|
|
20241202,092000,5551250,20950,20950,20950,20950,0
|
|
20241202,091900,5551250,20950,20950,20950,20950,0
|
|
20241202,091800,5551250,20950,20950,20950,20950,5
|
|
20241202,091700,5446500,20900,20900,20900,20900,0
|
|
20241202,091600,5446500,20900,21000,21000,20900,14
|
|
20241202,091500,5153600,21100,21100,21100,21100,0
|
|
20241202,091400,5153600,21100,21100,21100,21100,0
|
|
20241202,091300,5153600,21100,21050,21100,21050,7
|
|
20241202,091200,5005950,21100,21100,21100,21100,0
|
|
20241202,091100,5005950,21100,21100,21100,21100,0
|
|
20241202,091000,5005950,21100,21100,21100,21100,0
|
|
20241202,090900,5005950,21100,21100,21100,21100,0
|
|
20241202,090800,5005950,21100,21100,21100,21100,2
|
|
20241202,090700,4963750,20900,20900,20900,20900,0
|
|
20241202,090600,4963750,20900,20900,20900,20900,0
|
|
20241202,090500,4963750,20900,20900,20900,20900,6
|
|
20241202,090400,4838350,21100,21100,21100,21100,12
|
|
20241202,090300,4585150,20850,20850,20850,20850,0
|
|
20241202,090200,4585150,20850,20850,20850,20850,183
|
|
20241202,090100,769600,20800,20800,20800,20800,0
|
|
20241202,090000,769600,20800,20800,20800,20800,37
|