673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201000,117478250,20900,20900,20900,20900,116
|
|
20241203,200900,117478250,20900,20900,20900,20900,0
|
|
20241203,200800,117478250,20900,20900,20900,20900,0
|
|
20241203,200700,117478250,20900,20900,20900,20900,0
|
|
20241203,200600,117478250,20900,20900,20900,20900,0
|
|
20241203,200500,117478250,20900,20900,20900,20900,0
|
|
20241203,200400,117478250,20900,20900,20900,20900,0
|
|
20241203,200300,117478250,20900,20900,20900,20900,0
|
|
20241203,200200,117478250,20900,20900,20900,20900,0
|
|
20241203,200100,117478250,20900,20900,20900,20900,0
|
|
20241203,200000,117478250,20900,20900,20900,20900,0
|
|
20241203,195900,117478250,20900,20900,20900,20900,0
|
|
20241203,195800,117478250,20900,20900,20900,20900,0
|
|
20241203,195700,117478250,20900,20900,20900,20900,0
|
|
20241203,195600,117478250,20900,20900,20900,20900,0
|
|
20241203,195500,117478250,20900,20900,20900,20900,0
|
|
20241203,195400,117478250,20900,20900,20900,20900,0
|
|
20241203,195300,117478250,20900,20900,20900,20900,0
|
|
20241203,195200,117478250,20900,20900,20900,20900,0
|
|
20241203,195100,117478250,20900,20900,20900,20900,0
|
|
20241203,195000,117478250,20900,20900,20900,20900,0
|
|
20241203,194900,117478250,20900,20900,20900,20900,0
|
|
20241203,194800,117478250,20900,20900,20900,20900,0
|
|
20241203,194700,117478250,20900,20900,20900,20900,0
|
|
20241203,194600,117478250,20900,20900,20900,20900,0
|
|
20241203,194500,117478250,20900,20900,20900,20900,0
|
|
20241203,194400,117478250,20900,20900,20900,20900,0
|
|
20241203,194300,117478250,20900,20900,20900,20900,0
|
|
20241203,194200,117478250,20900,20900,20900,20900,0
|
|
20241203,194100,117478250,20900,20900,20900,20900,0
|
|
20241203,194000,117478250,20900,20900,20900,20900,116
|
|
20241203,193900,117478250,20900,20900,20900,20900,0
|
|
20241203,193800,117478250,20900,20900,20900,20900,0
|
|
20241203,193700,117478250,20900,20900,20900,20900,0
|
|
20241203,193600,117478250,20900,20900,20900,20900,0
|
|
20241203,193500,117478250,20900,20900,20900,20900,0
|
|
20241203,193400,117478250,20900,20900,20900,20900,0
|
|
20241203,193300,117478250,20900,20900,20900,20900,0
|
|
20241203,193200,117478250,20900,20900,20900,20900,0
|
|
20241203,193100,117478250,20900,20900,20900,20900,0
|
|
20241203,193000,117478250,20900,20900,20900,20900,0
|
|
20241203,192900,117478250,20900,20900,20900,20900,0
|
|
20241203,192800,117478250,20900,20900,20900,20900,0
|
|
20241203,192700,117478250,20900,20900,20900,20900,0
|
|
20241203,192600,117478250,20900,20900,20900,20900,0
|
|
20241203,192500,117478250,20900,20900,20900,20900,0
|
|
20241203,192400,117478250,20900,20900,20900,20900,0
|
|
20241203,192300,117478250,20900,20900,20900,20900,0
|
|
20241203,192200,117478250,20900,20900,20900,20900,0
|
|
20241203,192100,117478250,20900,20900,20900,20900,0
|
|
20241203,192000,117478250,20900,20900,20900,20900,0
|
|
20241203,191900,117478250,20900,20900,20900,20900,0
|
|
20241203,191800,117478250,20900,20900,20900,20900,0
|
|
20241203,191700,117478250,20900,20900,20900,20900,0
|
|
20241203,191600,117478250,20900,20900,20900,20900,0
|
|
20241203,191500,117478250,20900,20900,20900,20900,0
|
|
20241203,191400,117478250,20900,20900,20900,20900,0
|
|
20241203,191300,117478250,20900,20900,20900,20900,0
|
|
20241203,191200,117478250,20900,20900,20900,20900,0
|
|
20241203,191100,117478250,20900,20900,20900,20900,0
|
|
20241203,191000,117478250,20900,20900,20900,20900,116
|
|
20241203,190900,117478250,20900,20900,20900,20900,0
|
|
20241203,190800,117478250,20900,20900,20900,20900,0
|
|
20241203,190700,117478250,20900,20900,20900,20900,0
|
|
20241203,190600,117478250,20900,20900,20900,20900,0
|
|
20241203,190500,117478250,20900,20900,20900,20900,0
|
|
20241203,190400,117478250,20900,20900,20900,20900,0
|
|
20241203,190300,117478250,20900,20900,20900,20900,0
|
|
20241203,190200,117478250,20900,20900,20900,20900,0
|
|
20241203,190100,117478250,20900,20900,20900,20900,0
|
|
20241203,190000,117478250,20900,20900,20900,20900,0
|
|
20241203,185900,117478250,20900,20900,20900,20900,0
|
|
20241203,185800,117478250,20900,20900,20900,20900,0
|
|
20241203,185700,117478250,20900,20900,20900,20900,0
|
|
20241203,185600,117478250,20900,20900,20900,20900,0
|
|
20241203,185500,117478250,20900,20900,20900,20900,0
|
|
20241203,185400,117478250,20900,20900,20900,20900,0
|
|
20241203,185300,117478250,20900,20900,20900,20900,0
|
|
20241203,185200,117478250,20900,20900,20900,20900,0
|
|
20241203,185100,117478250,20900,20900,20900,20900,0
|
|
20241203,185000,117478250,20900,20900,20900,20900,0
|
|
20241203,184900,117478250,20900,20900,20900,20900,0
|
|
20241203,184800,117478250,20900,20900,20900,20900,0
|
|
20241203,184700,117478250,20900,20900,20900,20900,0
|
|
20241203,184600,117478250,20900,20900,20900,20900,0
|
|
20241203,184500,117478250,20900,20900,20900,20900,0
|
|
20241203,184400,117478250,20900,20900,20900,20900,0
|
|
20241203,184300,117478250,20900,20900,20900,20900,0
|
|
20241203,184200,117478250,20900,20900,20900,20900,0
|
|
20241203,184100,117478250,20900,20900,20900,20900,0
|
|
20241203,184000,117478250,20900,20900,20900,20900,116
|
|
20241203,183900,117478250,20900,20900,20900,20900,0
|
|
20241203,183800,117478250,20900,20900,20900,20900,0
|
|
20241203,183700,117478250,20900,20900,20900,20900,0
|
|
20241203,183600,117478250,20900,20900,20900,20900,0
|
|
20241203,183500,117478250,20900,20900,20900,20900,0
|
|
20241203,183400,117478250,20900,20900,20900,20900,0
|
|
20241203,183300,117478250,20900,20900,20900,20900,0
|
|
20241203,183200,117478250,20900,20900,20900,20900,0
|
|
20241203,183100,117478250,20900,20900,20900,20900,0
|
|
20241203,183000,117478250,20900,20900,20900,20900,0
|
|
20241203,182900,117478250,20900,20900,20900,20900,0
|
|
20241203,182800,117478250,20900,20900,20900,20900,0
|
|
20241203,182700,117478250,20900,20900,20900,20900,0
|
|
20241203,182600,117478250,20900,20900,20900,20900,0
|
|
20241203,182500,117478250,20900,20900,20900,20900,0
|
|
20241203,182400,117478250,20900,20900,20900,20900,0
|
|
20241203,182300,117478250,20900,20900,20900,20900,0
|
|
20241203,182200,117478250,20900,20900,20900,20900,0
|
|
20241203,182100,117478250,20900,20900,20900,20900,0
|
|
20241203,182000,117478250,20900,20900,20900,20900,0
|
|
20241203,181900,117478250,20900,20900,20900,20900,0
|
|
20241203,181800,117478250,20900,20900,20900,20900,0
|
|
20241203,181700,117478250,20900,20900,20900,20900,0
|
|
20241203,181600,117478250,20900,20900,20900,20900,0
|
|
20241203,181500,117478250,20900,20900,20900,20900,0
|
|
20241203,181400,117478250,20900,20900,20900,20900,0
|
|
20241203,181300,117478250,20900,20900,20900,20900,0
|
|
20241203,181200,117478250,20900,20900,20900,20900,0
|
|
20241203,181100,117478250,20900,20900,20900,20900,0
|
|
20241203,181000,117478250,20900,20900,20900,20900,116
|
|
20241203,180900,117478250,20900,20900,20900,20900,0
|
|
20241203,180800,117478250,20900,20900,20900,20900,0
|
|
20241203,180700,117478250,20900,20900,20900,20900,0
|
|
20241203,180600,117478250,20900,20900,20900,20900,0
|
|
20241203,180500,117478250,20900,20900,20900,20900,0
|
|
20241203,180400,117478250,20900,20900,20900,20900,0
|
|
20241203,180300,117478250,20900,20900,20900,20900,0
|
|
20241203,180200,117478250,20900,20900,20900,20900,0
|
|
20241203,180100,117478250,20900,20900,20900,20900,0
|
|
20241203,180000,117478250,20900,20900,20900,20900,0
|
|
20241203,175900,117478250,20900,20900,20900,20900,0
|
|
20241203,175800,117478250,20900,20900,20900,20900,0
|
|
20241203,175700,117478250,20900,20900,20900,20900,0
|
|
20241203,175600,117478250,20900,20900,20900,20900,0
|
|
20241203,175500,117478250,20900,20900,20900,20900,0
|
|
20241203,175400,117478250,20900,20900,20900,20900,0
|
|
20241203,175300,117478250,20900,20900,20900,20900,0
|
|
20241203,175200,117478250,20900,20900,20900,20900,0
|
|
20241203,175100,117478250,20900,20900,20900,20900,0
|
|
20241203,175000,117478250,20900,20900,20900,20900,0
|
|
20241203,174900,117478250,20900,20900,20900,20900,0
|
|
20241203,174800,117478250,20900,20900,20900,20900,0
|
|
20241203,174700,117478250,20900,20900,20900,20900,0
|
|
20241203,174600,117478250,20900,20900,20900,20900,0
|
|
20241203,174500,117478250,20900,20900,20900,20900,0
|
|
20241203,174400,117478250,20900,20900,20900,20900,0
|
|
20241203,174300,117478250,20900,20900,20900,20900,0
|
|
20241203,174200,117478250,20900,20900,20900,20900,0
|
|
20241203,174100,117478250,20900,20900,20900,20900,0
|
|
20241203,174000,117478250,20900,20900,20900,20900,116
|
|
20241203,173900,117478250,20900,20900,20900,20900,0
|
|
20241203,173800,117478250,20900,20900,20900,20900,0
|
|
20241203,173700,117478250,20900,20900,20900,20900,0
|
|
20241203,173600,117478250,20900,20900,20900,20900,0
|
|
20241203,173500,117478250,20900,20900,20900,20900,0
|
|
20241203,173400,117478250,20900,20900,20900,20900,0
|
|
20241203,173300,117478250,20900,20900,20900,20900,0
|
|
20241203,173200,117478250,20900,20900,20900,20900,0
|
|
20241203,173100,117478250,20900,20900,20900,20900,0
|
|
20241203,173000,117478250,20900,20900,20900,20900,0
|
|
20241203,172900,117478250,20900,20900,20900,20900,0
|
|
20241203,172800,117478250,20900,20900,20900,20900,0
|
|
20241203,172700,117478250,20900,20900,20900,20900,0
|
|
20241203,172600,117478250,20900,20900,20900,20900,0
|
|
20241203,172500,117478250,20900,20900,20900,20900,0
|
|
20241203,172400,117478250,20900,20900,20900,20900,0
|
|
20241203,172300,117478250,20900,20900,20900,20900,0
|
|
20241203,172200,117478250,20900,20900,20900,20900,0
|
|
20241203,172100,117478250,20900,20900,20900,20900,0
|
|
20241203,172000,117478250,20900,20900,20900,20900,0
|
|
20241203,171900,117478250,20900,20900,20900,20900,0
|
|
20241203,171800,117478250,20900,20900,20900,20900,0
|
|
20241203,171700,117478250,20900,20900,20900,20900,0
|
|
20241203,171600,117478250,20900,20900,20900,20900,0
|
|
20241203,171500,117478250,20900,20900,20900,20900,0
|
|
20241203,171400,117478250,20900,20900,20900,20900,0
|
|
20241203,171300,117478250,20900,20900,20900,20900,0
|
|
20241203,171200,117478250,20900,20900,20900,20900,0
|
|
20241203,171100,117478250,20900,20900,20900,20900,0
|
|
20241203,171000,117478250,20900,20900,20900,20900,116
|
|
20241203,170900,117478250,20900,20900,20900,20900,0
|
|
20241203,170800,117478250,20900,20900,20900,20900,0
|
|
20241203,170700,117478250,20900,20900,20900,20900,0
|
|
20241203,170600,117478250,20900,20900,20900,20900,0
|
|
20241203,170500,117478250,20900,20900,20900,20900,0
|
|
20241203,170400,117478250,20900,20900,20900,20900,0
|
|
20241203,170300,117478250,20900,20900,20900,20900,0
|
|
20241203,170200,117478250,20900,20900,20900,20900,0
|
|
20241203,170100,117478250,20900,20900,20900,20900,0
|
|
20241203,170000,117478250,20900,20900,20900,20900,0
|
|
20241203,165900,117478250,20900,20900,20900,20900,0
|
|
20241203,165800,117478250,20900,20900,20900,20900,0
|
|
20241203,165700,117478250,20900,20900,20900,20900,0
|
|
20241203,165600,117478250,20900,20900,20900,20900,0
|
|
20241203,165500,117478250,20900,20900,20900,20900,0
|
|
20241203,165400,117478250,20900,20900,20900,20900,0
|
|
20241203,165300,117478250,20900,20900,20900,20900,0
|
|
20241203,165200,117478250,20900,20900,20900,20900,0
|
|
20241203,165100,117478250,20900,20900,20900,20900,0
|
|
20241203,165000,117478250,20900,20900,20900,20900,0
|
|
20241203,164900,117478250,20900,20900,20900,20900,0
|
|
20241203,164800,117478250,20900,20900,20900,20900,0
|
|
20241203,164700,117478250,20900,20900,20900,20900,0
|
|
20241203,164600,117478250,20900,20900,20900,20900,0
|
|
20241203,164500,117478250,20900,20900,20900,20900,0
|
|
20241203,164400,117478250,20900,20900,20900,20900,0
|
|
20241203,164300,117478250,20900,20900,20900,20900,0
|
|
20241203,164200,117478250,20900,20900,20900,20900,0
|
|
20241203,164100,117478250,20900,20900,20900,20900,0
|
|
20241203,164000,117478250,20900,20900,20900,20900,116
|
|
20241203,163900,117478250,20900,20900,20900,20900,0
|
|
20241203,163800,117478250,20900,20900,20900,20900,0
|
|
20241203,163700,117478250,20900,20900,20900,20900,0
|
|
20241203,163600,117478250,20900,20900,20900,20900,0
|
|
20241203,163500,117478250,20900,20900,20900,20900,0
|
|
20241203,163400,117478250,20900,20900,20900,20900,0
|
|
20241203,163300,117478250,20900,20900,20900,20900,0
|
|
20241203,163200,117478250,20900,20900,20900,20900,0
|
|
20241203,163100,117478250,20900,20900,20900,20900,0
|
|
20241203,163000,117478250,20900,20900,20900,20900,0
|
|
20241203,162900,117478250,20900,20900,20900,20900,0
|
|
20241203,162800,117478250,20900,20900,20900,20900,0
|
|
20241203,162700,117478250,20900,20900,20900,20900,0
|
|
20241203,162600,117478250,20900,20900,20900,20900,0
|
|
20241203,162500,117478250,20900,20900,20900,20900,0
|
|
20241203,162400,117478250,20900,20900,20900,20900,0
|
|
20241203,162300,117478250,20900,20900,20900,20900,0
|
|
20241203,162200,117478250,20900,20900,20900,20900,0
|
|
20241203,162100,117478250,20900,20900,20900,20900,0
|
|
20241203,162000,117478250,20900,20900,20900,20900,0
|
|
20241203,161900,117478250,20900,20900,20900,20900,0
|
|
20241203,161800,117478250,20900,20900,20900,20900,0
|
|
20241203,161700,117478250,20900,20900,20900,20900,0
|
|
20241203,161600,117478250,20900,20900,20900,20900,0
|
|
20241203,161500,117478250,20900,20900,20900,20900,0
|
|
20241203,161400,117478250,20900,20900,20900,20900,0
|
|
20241203,161300,117478250,20900,20900,20900,20900,0
|
|
20241203,161200,117478250,20900,20900,20900,20900,0
|
|
20241203,161100,117478250,20900,20900,20900,20900,0
|
|
20241203,161000,117478250,20900,20900,20900,20900,116
|
|
20241203,160900,117478250,20900,20900,20900,20900,0
|
|
20241203,160800,117478250,20900,20900,20900,20900,0
|
|
20241203,160700,117478250,20900,20900,20900,20900,0
|
|
20241203,160600,117478250,20900,20900,20900,20900,0
|
|
20241203,160500,117478250,20900,20900,20900,20900,0
|
|
20241203,160400,117478250,20900,20900,20900,20900,0
|
|
20241203,160300,117478250,20900,20900,20900,20900,0
|
|
20241203,160200,117478250,20900,20900,20900,20900,0
|
|
20241203,160100,117478250,20900,20900,20900,20900,0
|
|
20241203,160000,117478250,20900,20900,20900,20900,0
|
|
20241203,155900,117478250,20900,20900,20900,20900,0
|
|
20241203,155800,117478250,20900,20900,20900,20900,0
|
|
20241203,155700,117478250,20900,20900,20900,20900,0
|
|
20241203,155600,117478250,20900,20900,20900,20900,0
|
|
20241203,155500,117478250,20900,20900,20900,20900,0
|
|
20241203,155400,117478250,20900,20900,20900,20900,0
|
|
20241203,155300,117478250,20900,20900,20900,20900,0
|
|
20241203,155200,117478250,20900,20900,20900,20900,0
|
|
20241203,155100,117478250,20900,20900,20900,20900,0
|
|
20241203,155000,117478250,20900,20900,20900,20900,0
|
|
20241203,154900,117478250,20900,20900,20900,20900,0
|
|
20241203,154800,117478250,20900,20900,20900,20900,0
|
|
20241203,154700,117478250,20900,20900,20900,20900,0
|
|
20241203,154600,117478250,20900,20900,20900,20900,0
|
|
20241203,154500,117478250,20900,20900,20900,20900,0
|
|
20241203,154400,117478250,20900,20900,20900,20900,0
|
|
20241203,154300,117478250,20900,20900,20900,20900,0
|
|
20241203,154200,117478250,20900,20900,20900,20900,0
|
|
20241203,154100,117478250,20900,20900,20900,20900,0
|
|
20241203,154000,117478250,20900,20900,20900,20900,116
|
|
20241203,153900,117478250,20900,20900,20900,20900,0
|
|
20241203,153800,117478250,20900,20900,20900,20900,0
|
|
20241203,153700,117478250,20900,20900,20900,20900,0
|
|
20241203,153600,117478250,20900,20900,20900,20900,0
|
|
20241203,153500,117478250,20900,20900,20900,20900,0
|
|
20241203,153400,117478250,20900,20900,20900,20900,0
|
|
20241203,153300,117478250,20900,20900,20900,20900,0
|
|
20241203,153200,117478250,20900,20900,20900,20900,0
|
|
20241203,153100,117478250,20900,20900,20900,20900,0
|
|
20241203,153000,117478250,20900,20900,20900,20900,116
|
|
20241203,152900,115053850,21050,21050,21050,21050,0
|
|
20241203,152800,115053850,21050,21050,21050,21050,0
|
|
20241203,152700,115053850,21050,21050,21050,21050,0
|
|
20241203,152600,115053850,21050,21050,21050,21050,0
|
|
20241203,152500,115053850,21050,21050,21050,21050,0
|
|
20241203,152400,115053850,21050,21050,21050,21050,0
|
|
20241203,152300,115053850,21050,21050,21050,21050,0
|
|
20241203,152200,115053850,21050,21050,21050,21050,0
|
|
20241203,152100,115053850,21050,21050,21050,21050,0
|
|
20241203,152000,115053850,21050,21050,21050,21050,0
|
|
20241203,151900,115053850,21050,21050,21050,21050,0
|
|
20241203,151800,115053850,21050,21050,21050,21050,0
|
|
20241203,151700,115053850,21050,21050,21050,21050,19
|
|
20241203,151600,114653900,21050,21050,21050,21050,0
|
|
20241203,151500,114653900,21050,21050,21050,21050,1
|
|
20241203,151400,114632850,20900,20900,20900,20900,195
|
|
20241203,151300,110557350,20950,21000,21000,20950,27
|
|
20241203,151200,109990750,20950,20950,20950,20950,0
|
|
20241203,151100,109990750,20950,20950,20950,20950,72
|
|
20241203,151000,108482350,21000,21000,21000,21000,10
|
|
20241203,150900,108272350,21000,21000,21000,21000,0
|
|
20241203,150800,108272350,21000,21000,21000,21000,9
|
|
20241203,150700,108083350,21000,21000,21000,21000,0
|
|
20241203,150600,108083350,21000,21000,21000,21000,10
|
|
20241203,150500,107873350,21000,21000,21000,21000,0
|
|
20241203,150400,107873350,21000,21000,21000,21000,9
|
|
20241203,150300,107684350,20950,20950,20950,20950,1
|
|
20241203,150200,107663400,21000,21000,21000,21000,0
|
|
20241203,150100,107663400,21000,21050,21050,21000,10
|
|
20241203,150000,107452950,21050,21050,21050,21050,0
|
|
20241203,145900,107452950,21050,21050,21050,21050,10
|
|
20241203,145800,107242450,21050,21050,21050,21050,9
|
|
20241203,145700,107053000,21050,21050,21050,21050,0
|
|
20241203,145600,107053000,21050,21050,21050,21050,11
|
|
20241203,145500,106821450,21050,21050,21050,21050,0
|
|
20241203,145400,106821450,21050,21050,21050,21050,9
|
|
20241203,145300,106632000,21050,21050,21050,21050,9
|
|
20241203,145200,106442550,21100,21050,21100,21050,310
|
|
20241203,145100,99915400,21100,21100,21100,21100,10
|
|
20241203,145000,99704400,21100,21100,21100,21100,0
|
|
20241203,144900,99704400,21100,21100,21100,21100,9
|
|
20241203,144800,99514500,21100,21100,21100,21100,0
|
|
20241203,144700,99514500,21100,21100,21100,21100,10
|
|
20241203,144600,99303500,21100,21100,21100,21100,9
|
|
20241203,144500,99113600,21100,21100,21100,21100,0
|
|
20241203,144400,99113600,21100,21050,21100,21050,18
|
|
20241203,144300,98734200,21100,21100,21100,21100,5
|
|
20241203,144200,98628700,21100,21100,21100,21100,9
|
|
20241203,144100,98438800,21100,21100,21100,21100,0
|
|
20241203,144000,98438800,21100,21100,21100,21100,10
|
|
20241203,143900,98227800,21100,21100,21100,21100,1
|
|
20241203,143800,98206700,21150,21150,21150,21150,0
|
|
20241203,143700,98206700,21150,21100,21150,21100,15
|
|
20241203,143600,97889700,21150,21150,21150,21150,0
|
|
20241203,143500,97889700,21150,21150,21150,21150,9
|
|
20241203,143400,97699350,21100,21100,21100,21100,13
|
|
20241203,143300,97425050,21100,21100,21100,21100,0
|
|
20241203,143200,97425050,21100,21100,21100,21100,9
|
|
20241203,143100,97235150,21100,21100,21100,21100,23
|
|
20241203,143000,96749850,21100,21100,21100,21100,10
|
|
20241203,142900,96538850,21100,21100,21100,21100,0
|
|
20241203,142800,96538850,21100,21100,21100,21100,9
|
|
20241203,142700,96348950,21100,21100,21100,21100,9
|
|
20241203,142600,96159050,21100,21100,21100,21100,0
|
|
20241203,142500,96159050,21100,21100,21100,21100,10
|
|
20241203,142400,95948050,21100,21100,21100,21100,0
|
|
20241203,142300,95948050,21100,21100,21100,21100,9
|
|
20241203,142200,95758150,21100,21100,21100,21100,10
|
|
20241203,142100,95547150,21050,21050,21050,21050,0
|
|
20241203,142000,95547150,21050,21050,21050,21050,0
|
|
20241203,141900,95547150,21050,21050,21050,21050,17
|
|
20241203,141800,95189300,21100,21100,21100,21100,10
|
|
20241203,141700,94978300,21100,21100,21100,21100,0
|
|
20241203,141600,94978300,21100,21100,21100,21100,9
|
|
20241203,141500,94788400,21100,21100,21100,21100,10
|
|
20241203,141400,94577400,21100,21100,21100,21100,0
|
|
20241203,141300,94577400,21100,21100,21100,21100,9
|
|
20241203,141200,94387500,21100,21100,21100,21100,0
|
|
20241203,141100,94387500,21100,21100,21100,21100,10
|
|
20241203,141000,94176500,21100,21100,21100,21100,9
|
|
20241203,140900,93986600,21100,21100,21100,21100,0
|
|
20241203,140800,93986600,21100,21100,21100,21100,10
|
|
20241203,140700,93775600,21100,21100,21100,21100,0
|
|
20241203,140600,93775600,21100,21100,21100,21100,19
|
|
20241203,140500,93374700,21100,21100,21100,21100,0
|
|
20241203,140400,93374700,21100,21100,21100,21100,10
|
|
20241203,140300,93163700,21100,21100,21100,21100,9
|
|
20241203,140200,92973800,21050,21050,21050,21050,2
|
|
20241203,140100,92931700,21100,21100,21100,21100,9
|
|
20241203,140000,92741800,21100,21100,21100,21100,0
|
|
20241203,135900,92741800,21100,21100,21100,21100,10
|
|
20241203,135800,92530800,21100,21100,21100,21100,0
|
|
20241203,135700,92530800,21100,21100,21100,21100,0
|
|
20241203,135600,92530800,21100,21100,21100,21100,14
|
|
20241203,135500,92235400,21050,21050,21050,21050,0
|
|
20241203,135400,92235400,21050,21050,21050,21050,0
|
|
20241203,135300,92235400,21050,21050,21050,21050,9
|
|
20241203,135200,92045950,21050,21100,21100,21050,15
|
|
20241203,135100,91729700,21100,21100,21100,21100,0
|
|
20241203,135000,91729700,21100,21050,21100,21050,105
|
|
20241203,134900,89514450,21100,21100,21100,21100,10
|
|
20241203,134800,89303450,21050,21050,21050,21050,0
|
|
20241203,134700,89303450,21050,21050,21050,21050,4
|
|
20241203,134600,89219250,21100,21000,21100,21000,10
|
|
20241203,134500,89009150,21100,21000,21100,21000,2
|
|
20241203,134400,88967050,21000,21000,21000,21000,8
|
|
20241203,134300,88799050,21000,21000,21000,21000,10
|
|
20241203,134200,88589050,21000,21000,21000,21000,0
|
|
20241203,134100,88589050,21000,21000,21000,21000,0
|
|
20241203,134000,88589050,21000,21000,21050,21000,19
|
|
20241203,133900,88189600,21150,21150,21150,21150,0
|
|
20241203,133800,88189600,21150,21150,21150,21150,0
|
|
20241203,133700,88189600,21150,21150,21150,21150,0
|
|
20241203,133600,88189600,21150,20900,21150,20900,221
|
|
20241203,133500,83545450,20900,20900,20900,20900,9
|
|
20241203,133400,83357350,20900,20900,20900,20900,0
|
|
20241203,133300,83357350,20900,20900,20900,20900,0
|
|
20241203,133200,83357350,20900,20900,20900,20900,0
|
|
20241203,133100,83357350,20900,20900,20900,20900,0
|
|
20241203,133000,83357350,20900,20900,20900,20900,0
|
|
20241203,132900,83357350,20900,20900,20900,20900,0
|
|
20241203,132800,83357350,20900,20900,20900,20900,0
|
|
20241203,132700,83357350,20900,20900,20900,20900,0
|
|
20241203,132600,83357350,20900,20900,20900,20900,0
|
|
20241203,132500,83357350,20900,20900,20900,20900,0
|
|
20241203,132400,83357350,20900,20900,20900,20900,0
|
|
20241203,132300,83357350,20900,20900,20900,20900,0
|
|
20241203,132200,83357350,20900,20900,20900,20900,1
|
|
20241203,132100,83336450,20850,20850,20850,20850,0
|
|
20241203,132000,83336450,20850,20850,20850,20850,0
|
|
20241203,131900,83336450,20850,20850,20850,20850,0
|
|
20241203,131800,83336450,20850,20850,20850,20850,0
|
|
20241203,131700,83336450,20850,20850,20850,20850,0
|
|
20241203,131600,83336450,20850,20850,20850,20850,0
|
|
20241203,131500,83336450,20850,20850,20850,20850,0
|
|
20241203,131400,83336450,20850,20850,20850,20850,0
|
|
20241203,131300,83336450,20850,20850,20850,20850,0
|
|
20241203,131200,83336450,20850,20850,20850,20850,0
|
|
20241203,131100,83336450,20850,20850,20850,20850,0
|
|
20241203,131000,83336450,20850,20850,20850,20850,30
|
|
20241203,130900,82710950,20850,20850,20850,20850,0
|
|
20241203,130800,82710950,20850,20850,20850,20850,0
|
|
20241203,130700,82710950,20850,20850,20850,20850,0
|
|
20241203,130600,82710950,20850,20850,20850,20850,0
|
|
20241203,130500,82710950,20850,20850,20850,20850,0
|
|
20241203,130400,82710950,20850,20850,20850,20850,0
|
|
20241203,130300,82710950,20850,20850,20850,20850,0
|
|
20241203,130200,82710950,20850,20850,20850,20850,0
|
|
20241203,130100,82710950,20850,20850,20850,20850,0
|
|
20241203,130000,82710950,20850,20850,20850,20850,0
|
|
20241203,125900,82710950,20850,20850,20850,20850,0
|
|
20241203,125800,82710950,20850,20850,20850,20850,2
|
|
20241203,125700,82669250,20850,20850,20850,20850,0
|
|
20241203,125600,82669250,20850,20850,20850,20850,0
|
|
20241203,125500,82669250,20850,20850,20850,20850,0
|
|
20241203,125400,82669250,20850,20850,20850,20850,0
|
|
20241203,125300,82669250,20850,20850,20850,20850,12
|
|
20241203,125200,82419050,20850,20850,20850,20850,0
|
|
20241203,125100,82419050,20850,20850,20850,20850,0
|
|
20241203,125000,82419050,20850,20850,20850,20850,0
|
|
20241203,124900,82419050,20850,20850,20850,20850,0
|
|
20241203,124800,82419050,20850,20850,20850,20850,0
|
|
20241203,124700,82419050,20850,20850,20850,20850,0
|
|
20241203,124600,82419050,20850,20850,20850,20850,0
|
|
20241203,124500,82419050,20850,20850,20850,20850,0
|
|
20241203,124400,82419050,20850,20850,20850,20850,0
|
|
20241203,124300,82419050,20850,20850,20850,20850,0
|
|
20241203,124200,82419050,20850,20850,20850,20850,0
|
|
20241203,124100,82419050,20850,20850,20850,20850,0
|
|
20241203,124000,82419050,20850,20850,20850,20850,0
|
|
20241203,123900,82419050,20850,20850,20850,20850,0
|
|
20241203,123800,82419050,20850,20850,20850,20850,30
|
|
20241203,123700,81793550,21100,21100,21100,21100,0
|
|
20241203,123600,81793550,21100,21100,21100,21100,0
|
|
20241203,123500,81793550,21100,21100,21100,21100,0
|
|
20241203,123400,81793550,21100,21100,21100,21100,0
|
|
20241203,123300,81793550,21100,21100,21100,21100,0
|
|
20241203,123200,81793550,21100,21100,21100,21100,0
|
|
20241203,123100,81793550,21100,21100,21100,21100,0
|
|
20241203,123000,81793550,21100,21100,21100,21100,0
|
|
20241203,122900,81793550,21100,21100,21100,21100,0
|
|
20241203,122800,81793550,21100,21100,21100,21100,0
|
|
20241203,122700,81793550,21100,21050,21100,21050,193
|
|
20241203,122600,77724450,21050,21050,21050,21050,14
|
|
20241203,122500,77429750,21050,21050,21050,21050,0
|
|
20241203,122400,77429750,21050,21050,21050,21050,0
|
|
20241203,122300,77429750,21050,21050,21050,21050,0
|
|
20241203,122200,77429750,21050,21050,21050,21050,0
|
|
20241203,122100,77429750,21050,21050,21050,21050,0
|
|
20241203,122000,77429750,21050,21050,21050,21050,0
|
|
20241203,121900,77429750,21050,21050,21050,21050,0
|
|
20241203,121800,77429750,21050,21050,21050,21050,0
|
|
20241203,121700,77429750,21050,21050,21050,21050,0
|
|
20241203,121600,77429750,21050,21050,21050,21050,0
|
|
20241203,121500,77429750,21050,21050,21050,21050,0
|
|
20241203,121400,77429750,21050,21050,21050,21050,0
|
|
20241203,121300,77429750,21050,21050,21050,21050,0
|
|
20241203,121200,77429750,21050,21050,21050,21050,0
|
|
20241203,121100,77429750,21050,21050,21050,21050,0
|
|
20241203,121000,77429750,21050,21050,21050,21050,23
|
|
20241203,120900,76945600,20800,20800,20800,20800,0
|
|
20241203,120800,76945600,20800,20800,20800,20800,0
|
|
20241203,120700,76945600,20800,20800,20800,20800,0
|
|
20241203,120600,76945600,20800,20800,20800,20800,0
|
|
20241203,120500,76945600,20800,20800,20800,20800,0
|
|
20241203,120400,76945600,20800,20800,20800,20800,0
|
|
20241203,120300,76945600,20800,20800,20800,20800,0
|
|
20241203,120200,76945600,20800,20800,20800,20800,0
|
|
20241203,120100,76945600,20800,20800,20800,20800,0
|
|
20241203,120000,76945600,20800,20800,20800,20800,3
|
|
20241203,115900,76883200,20800,20800,20800,20800,2
|
|
20241203,115800,76841600,20800,20800,20800,20800,5
|
|
20241203,115700,76737600,20800,20800,20800,20800,4
|
|
20241203,115600,76654400,20800,20800,20800,20800,3
|
|
20241203,115500,76592000,20800,20800,20900,20800,6
|
|
20241203,115400,76467100,20800,20800,20800,20800,5
|
|
20241203,115300,76363100,20800,20800,20800,20800,5
|
|
20241203,115200,76259100,20800,20800,20800,20800,2
|
|
20241203,115100,76217500,20800,20800,20800,20800,5
|
|
20241203,115000,76113500,20900,20900,20900,20900,4
|
|
20241203,114900,76029900,20900,20900,20900,20900,5
|
|
20241203,114800,75925400,20900,20900,20900,20900,2
|
|
20241203,114700,75883600,20900,20900,20900,20900,5
|
|
20241203,114600,75779100,20900,20900,20900,20900,5
|
|
20241203,114500,75674600,21050,21050,21050,21050,0
|
|
20241203,114400,75674600,21050,21050,21050,21050,0
|
|
20241203,114300,75674600,21050,21050,21050,21050,0
|
|
20241203,114200,75674600,21050,21050,21050,21050,0
|
|
20241203,114100,75674600,21050,21050,21050,21050,0
|
|
20241203,114000,75674600,21050,21050,21050,21050,0
|
|
20241203,113900,75674600,21050,21050,21050,21050,0
|
|
20241203,113800,75674600,21050,21050,21050,21050,0
|
|
20241203,113700,75674600,21050,21050,21050,21050,0
|
|
20241203,113600,75674600,21050,21050,21050,21050,0
|
|
20241203,113500,75674600,21050,21050,21050,21050,0
|
|
20241203,113400,75674600,21050,21050,21050,21050,0
|
|
20241203,113300,75674600,21050,21050,21050,21050,8
|
|
20241203,113200,75506200,21050,21050,21050,21050,0
|
|
20241203,113100,75506200,21050,21050,21050,21050,0
|
|
20241203,113000,75506200,21050,21050,21050,21050,100
|
|
20241203,112900,73401200,20900,20900,20900,20900,0
|
|
20241203,112800,73401200,20900,20900,20900,20900,20
|
|
20241203,112700,72983200,20900,20900,20900,20900,0
|
|
20241203,112600,72983200,20900,20900,20900,20900,0
|
|
20241203,112500,72983200,20900,20900,20900,20900,0
|
|
20241203,112400,72983200,20900,20900,20900,20900,0
|
|
20241203,112300,72983200,20900,20900,20900,20900,0
|
|
20241203,112200,72983200,20900,20900,20900,20900,20
|
|
20241203,112100,72565200,21050,21050,21050,21050,0
|
|
20241203,112000,72565200,21050,21050,21050,21050,0
|
|
20241203,111900,72565200,21050,21050,21050,21050,0
|
|
20241203,111800,72565200,21050,21050,21050,21050,0
|
|
20241203,111700,72565200,21050,21050,21050,21050,0
|
|
20241203,111600,72565200,21050,21050,21050,21050,0
|
|
20241203,111500,72565200,21050,21050,21050,21050,0
|
|
20241203,111400,72565200,21050,21050,21050,21050,0
|
|
20241203,111300,72565200,21050,21050,21050,21050,0
|
|
20241203,111200,72565200,21050,21050,21050,21050,0
|
|
20241203,111100,72565200,21050,21050,21050,21050,0
|
|
20241203,111000,72565200,21050,21050,21050,21050,63
|
|
20241203,110900,71239050,21050,21050,21050,21050,0
|
|
20241203,110800,71239050,21050,21050,21050,21050,0
|
|
20241203,110700,71239050,21050,21050,21050,21050,0
|
|
20241203,110600,71239050,21050,21050,21050,21050,0
|
|
20241203,110500,71239050,21050,21050,21050,21050,0
|
|
20241203,110400,71239050,21050,21050,21050,21050,0
|
|
20241203,110300,71239050,21050,21050,21050,21050,0
|
|
20241203,110200,71239050,21050,21050,21050,21050,0
|
|
20241203,110100,71239050,21050,21050,21050,21050,10
|
|
20241203,110000,71028550,21100,21100,21100,21100,0
|
|
20241203,105900,71028550,21100,21100,21100,21100,0
|
|
20241203,105800,71028550,21100,21100,21100,21100,0
|
|
20241203,105700,71028550,21100,21100,21100,21100,0
|
|
20241203,105600,71028550,21100,21100,21100,21100,0
|
|
20241203,105500,71028550,21100,21100,21100,21100,0
|
|
20241203,105400,71028550,21100,21100,21100,21100,0
|
|
20241203,105300,71028550,21100,21000,21100,21000,43
|
|
20241203,105200,70122250,20900,20900,20900,20900,0
|
|
20241203,105100,70122250,20900,20900,20900,20900,0
|
|
20241203,105000,70122250,20900,20900,20900,20900,0
|
|
20241203,104900,70122250,20900,20900,20900,20900,0
|
|
20241203,104800,70122250,20900,20900,20900,20900,0
|
|
20241203,104700,70122250,20900,20900,20900,20900,0
|
|
20241203,104600,70122250,20900,20900,20900,20900,0
|
|
20241203,104500,70122250,20900,20900,20900,20900,0
|
|
20241203,104400,70122250,20900,20900,20900,20900,0
|
|
20241203,104300,70122250,20900,20900,20900,20900,0
|
|
20241203,104200,70122250,20900,20900,20900,20900,0
|
|
20241203,104100,70122250,20900,20900,20900,20900,0
|
|
20241203,104000,70122250,20900,20900,20900,20900,24
|
|
20241203,103900,69620650,21000,21000,21000,21000,50
|
|
20241203,103800,68570650,21000,21000,21000,21000,0
|
|
20241203,103700,68570650,21000,21000,21000,21000,0
|
|
20241203,103600,68570650,21000,21000,21000,21000,0
|
|
20241203,103500,68570650,21000,21000,21000,21000,0
|
|
20241203,103400,68570650,21000,21000,21000,21000,0
|
|
20241203,103300,68570650,21000,21000,21000,21000,0
|
|
20241203,103200,68570650,21000,21000,21000,21000,0
|
|
20241203,103100,68570650,21000,21000,21000,21000,0
|
|
20241203,103000,68570650,21000,21000,21000,21000,0
|
|
20241203,102900,68570650,21000,21000,21000,21000,124
|
|
20241203,102800,65966650,21000,21000,21000,21000,0
|
|
20241203,102700,65966650,21000,21000,21000,21000,0
|
|
20241203,102600,65966650,21000,21000,21000,21000,0
|
|
20241203,102500,65966650,21000,21000,21000,21000,37
|
|
20241203,102400,65189650,21000,21000,21000,21000,100
|
|
20241203,102300,63089650,21000,21000,21000,21000,0
|
|
20241203,102200,63089650,21000,21000,21000,21000,0
|
|
20241203,102100,63089650,21000,21000,21000,21000,0
|
|
20241203,102000,63089650,21000,21000,21000,21000,0
|
|
20241203,101900,63089650,21000,21000,21000,21000,0
|
|
20241203,101800,63089650,21000,21000,21000,21000,0
|
|
20241203,101700,63089650,21000,21000,21000,21000,0
|
|
20241203,101600,63089650,21000,21000,21000,21000,0
|
|
20241203,101500,63089650,21000,21000,21000,21000,0
|
|
20241203,101400,63089650,21000,21000,21000,21000,1
|
|
20241203,101300,63068650,20750,20850,20850,20750,86
|
|
20241203,101200,61279800,21000,21000,21000,21000,0
|
|
20241203,101100,61279800,21000,21000,21000,21000,0
|
|
20241203,101000,61279800,21000,21000,21000,21000,0
|
|
20241203,100900,61279800,21000,21000,21000,21000,0
|
|
20241203,100800,61279800,21000,21000,21000,21000,0
|
|
20241203,100700,61279800,21000,21000,21000,21000,0
|
|
20241203,100600,61279800,21000,21000,21000,21000,0
|
|
20241203,100500,61279800,21000,21000,21000,21000,0
|
|
20241203,100400,61279800,21000,21000,21000,21000,3
|
|
20241203,100300,61216800,20800,20900,20900,20800,100
|
|
20241203,100200,59132850,20850,20850,20850,20850,0
|
|
20241203,100100,59132850,20850,20850,20850,20850,0
|
|
20241203,100000,59132850,20850,20850,20850,20850,0
|
|
20241203,095900,59132850,20850,20850,20850,20850,0
|
|
20241203,095800,59132850,20850,20850,20850,20850,0
|
|
20241203,095700,59132850,20850,20950,20950,20850,22
|
|
20241203,095600,58672150,20950,20950,20950,20950,70
|
|
20241203,095500,57205650,20850,20850,20850,20850,0
|
|
20241203,095400,57205650,20850,20850,20850,20850,0
|
|
20241203,095300,57205650,20850,20850,20850,20850,16
|
|
20241203,095200,56872050,20850,20900,20900,20850,55
|
|
20241203,095100,55722800,20850,20850,20850,20850,30
|
|
20241203,095000,55097300,20800,20800,20800,20800,1
|
|
20241203,094900,55076500,20800,20700,20800,20700,124
|
|
20241203,094800,52508050,20700,20700,20700,20700,500
|
|
20241203,094700,42158050,20700,20700,20700,20700,380
|
|
20241203,094600,34292050,20700,20700,20700,20700,100
|
|
20241203,094500,32222050,20700,20700,20700,20700,50
|
|
20241203,094400,31187050,20700,20700,20750,20700,131
|
|
20241203,094300,28473850,20700,20700,20700,20700,50
|
|
20241203,094200,27438850,20750,20750,20750,20750,5
|
|
20241203,094100,27335100,20700,20700,20700,20700,0
|
|
20241203,094000,27335100,20700,20700,20700,20700,0
|
|
20241203,093900,27335100,20700,20700,20700,20700,33
|
|
20241203,093800,26652000,20700,20700,20700,20700,0
|
|
20241203,093700,26652000,20700,20700,20700,20700,0
|
|
20241203,093600,26652000,20700,20700,20700,20700,0
|
|
20241203,093500,26652000,20700,20700,20700,20700,0
|
|
20241203,093400,26652000,20700,20700,20700,20700,0
|
|
20241203,093300,26652000,20700,20700,20700,20650,206
|
|
20241203,093200,22392600,20700,20700,20700,20700,0
|
|
20241203,093100,22392600,20700,20700,20700,20700,0
|
|
20241203,093000,22392600,20700,20750,20750,20700,150
|
|
20241203,092900,19287100,20750,20750,20750,20750,44
|
|
20241203,092800,18374100,20750,20750,20750,20750,0
|
|
20241203,092700,18374100,20750,20750,20750,20750,0
|
|
20241203,092600,18374100,20750,20750,20750,20750,0
|
|
20241203,092500,18374100,20750,20750,20750,20750,0
|
|
20241203,092400,18374100,20750,20750,20750,20750,0
|
|
20241203,092300,18374100,20750,20850,20850,20750,77
|
|
20241203,092200,16769750,20850,20750,20850,20750,40
|
|
20241203,092100,15936350,20850,20850,20850,20850,1
|
|
20241203,092000,15915500,20750,20750,20750,20750,1
|
|
20241203,091900,15894750,20700,20700,20700,20700,0
|
|
20241203,091800,15894750,20700,20700,20700,20700,0
|
|
20241203,091700,15894750,20700,20700,20700,20700,0
|
|
20241203,091600,15894750,20700,20800,20800,20700,206
|
|
20241203,091500,11623400,21000,21000,21000,21000,0
|
|
20241203,091400,11623400,21000,21000,21000,21000,0
|
|
20241203,091300,11623400,21000,21000,21000,21000,0
|
|
20241203,091200,11623400,21000,21000,21000,21000,0
|
|
20241203,091100,11623400,21000,21000,21000,21000,0
|
|
20241203,091000,11623400,21000,21000,21000,21000,3
|
|
20241203,090900,11560400,20850,20850,20850,20850,47
|
|
20241203,090800,10580450,20800,20800,20800,20800,15
|
|
20241203,090700,10268450,20750,20750,20750,20750,0
|
|
20241203,090600,10268450,20750,20750,20750,20750,0
|
|
20241203,090500,10268450,20750,20750,20750,20750,0
|
|
20241203,090400,10268450,20750,20800,20800,20750,179
|
|
20241203,090300,6547750,20950,21050,21050,20950,38
|
|
20241203,090200,5750900,21100,21100,21100,21100,0
|
|
20241203,090100,5750900,21100,20800,21150,20800,236
|
|
20241203,090000,761400,21150,21150,21150,21150,36
|