674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,201100,99418700,20900,20900,20900,20900,28
|
|
20241204,201000,99418700,20900,20900,20900,20900,0
|
|
20241204,200900,99418700,20900,20900,20900,20900,0
|
|
20241204,200800,99418700,20900,20900,20900,20900,0
|
|
20241204,200700,99418700,20900,20900,20900,20900,0
|
|
20241204,200600,99418700,20900,20900,20900,20900,0
|
|
20241204,200500,99418700,20900,20900,20900,20900,0
|
|
20241204,200400,99418700,20900,20900,20900,20900,0
|
|
20241204,200300,99418700,20900,20900,20900,20900,0
|
|
20241204,200200,99418700,20900,20900,20900,20900,0
|
|
20241204,200100,99418700,20900,20900,20900,20900,0
|
|
20241204,200000,99418700,20900,20900,20900,20900,0
|
|
20241204,195900,99418700,20900,20900,20900,20900,0
|
|
20241204,195800,99418700,20900,20900,20900,20900,0
|
|
20241204,195700,99418700,20900,20900,20900,20900,0
|
|
20241204,195600,99418700,20900,20900,20900,20900,0
|
|
20241204,195500,99418700,20900,20900,20900,20900,0
|
|
20241204,195400,99418700,20900,20900,20900,20900,0
|
|
20241204,195300,99418700,20900,20900,20900,20900,0
|
|
20241204,195200,99418700,20900,20900,20900,20900,0
|
|
20241204,195100,99418700,20900,20900,20900,20900,0
|
|
20241204,195000,99418700,20900,20900,20900,20900,0
|
|
20241204,194900,99418700,20900,20900,20900,20900,0
|
|
20241204,194800,99418700,20900,20900,20900,20900,0
|
|
20241204,194700,99418700,20900,20900,20900,20900,0
|
|
20241204,194600,99418700,20900,20900,20900,20900,0
|
|
20241204,194500,99418700,20900,20900,20900,20900,0
|
|
20241204,194400,99418700,20900,20900,20900,20900,0
|
|
20241204,194300,99418700,20900,20900,20900,20900,0
|
|
20241204,194200,99418700,20900,20900,20900,20900,0
|
|
20241204,194100,99418700,20900,20900,20900,20900,28
|
|
20241204,194000,99418700,20900,20900,20900,20900,0
|
|
20241204,193900,99418700,20900,20900,20900,20900,0
|
|
20241204,193800,99418700,20900,20900,20900,20900,0
|
|
20241204,193700,99418700,20900,20900,20900,20900,0
|
|
20241204,193600,99418700,20900,20900,20900,20900,0
|
|
20241204,193500,99418700,20900,20900,20900,20900,0
|
|
20241204,193400,99418700,20900,20900,20900,20900,0
|
|
20241204,193300,99418700,20900,20900,20900,20900,0
|
|
20241204,193200,99418700,20900,20900,20900,20900,0
|
|
20241204,193100,99418700,20900,20900,20900,20900,0
|
|
20241204,193000,99418700,20900,20900,20900,20900,0
|
|
20241204,192900,99418700,20900,20900,20900,20900,0
|
|
20241204,192800,99418700,20900,20900,20900,20900,0
|
|
20241204,192700,99418700,20900,20900,20900,20900,0
|
|
20241204,192600,99418700,20900,20900,20900,20900,0
|
|
20241204,192500,99418700,20900,20900,20900,20900,0
|
|
20241204,192400,99418700,20900,20900,20900,20900,0
|
|
20241204,192300,99418700,20900,20900,20900,20900,0
|
|
20241204,192200,99418700,20900,20900,20900,20900,0
|
|
20241204,192100,99418700,20900,20900,20900,20900,0
|
|
20241204,192000,99418700,20900,20900,20900,20900,0
|
|
20241204,191900,99418700,20900,20900,20900,20900,0
|
|
20241204,191800,99418700,20900,20900,20900,20900,0
|
|
20241204,191700,99418700,20900,20900,20900,20900,0
|
|
20241204,191600,99418700,20900,20900,20900,20900,0
|
|
20241204,191500,99418700,20900,20900,20900,20900,0
|
|
20241204,191400,99418700,20900,20900,20900,20900,0
|
|
20241204,191300,99418700,20900,20900,20900,20900,0
|
|
20241204,191200,99418700,20900,20900,20900,20900,0
|
|
20241204,191100,99418700,20900,20900,20900,20900,28
|
|
20241204,191000,99418700,20900,20900,20900,20900,0
|
|
20241204,190900,99418700,20900,20900,20900,20900,0
|
|
20241204,190800,99418700,20900,20900,20900,20900,0
|
|
20241204,190700,99418700,20900,20900,20900,20900,0
|
|
20241204,190600,99418700,20900,20900,20900,20900,0
|
|
20241204,190500,99418700,20900,20900,20900,20900,0
|
|
20241204,190400,99418700,20900,20900,20900,20900,0
|
|
20241204,190300,99418700,20900,20900,20900,20900,0
|
|
20241204,190200,99418700,20900,20900,20900,20900,0
|
|
20241204,190100,99418700,20900,20900,20900,20900,0
|
|
20241204,190000,99418700,20900,20900,20900,20900,0
|
|
20241204,185900,99418700,20900,20900,20900,20900,0
|
|
20241204,185800,99418700,20900,20900,20900,20900,0
|
|
20241204,185700,99418700,20900,20900,20900,20900,0
|
|
20241204,185600,99418700,20900,20900,20900,20900,0
|
|
20241204,185500,99418700,20900,20900,20900,20900,0
|
|
20241204,185400,99418700,20900,20900,20900,20900,0
|
|
20241204,185300,99418700,20900,20900,20900,20900,0
|
|
20241204,185200,99418700,20900,20900,20900,20900,0
|
|
20241204,185100,99418700,20900,20900,20900,20900,0
|
|
20241204,185000,99418700,20900,20900,20900,20900,0
|
|
20241204,184900,99418700,20900,20900,20900,20900,0
|
|
20241204,184800,99418700,20900,20900,20900,20900,0
|
|
20241204,184700,99418700,20900,20900,20900,20900,0
|
|
20241204,184600,99418700,20900,20900,20900,20900,0
|
|
20241204,184500,99418700,20900,20900,20900,20900,0
|
|
20241204,184400,99418700,20900,20900,20900,20900,0
|
|
20241204,184300,99418700,20900,20900,20900,20900,0
|
|
20241204,184200,99418700,20900,20900,20900,20900,0
|
|
20241204,184100,99418700,20900,20900,20900,20900,28
|
|
20241204,184000,99418700,20900,20900,20900,20900,0
|
|
20241204,183900,99418700,20900,20900,20900,20900,0
|
|
20241204,183800,99418700,20900,20900,20900,20900,0
|
|
20241204,183700,99418700,20900,20900,20900,20900,0
|
|
20241204,183600,99418700,20900,20900,20900,20900,0
|
|
20241204,183500,99418700,20900,20900,20900,20900,0
|
|
20241204,183400,99418700,20900,20900,20900,20900,0
|
|
20241204,183300,99418700,20900,20900,20900,20900,0
|
|
20241204,183200,99418700,20900,20900,20900,20900,0
|
|
20241204,183100,99418700,20900,20900,20900,20900,0
|
|
20241204,183000,99418700,20900,20900,20900,20900,0
|
|
20241204,182900,99418700,20900,20900,20900,20900,0
|
|
20241204,182800,99418700,20900,20900,20900,20900,0
|
|
20241204,182700,99418700,20900,20900,20900,20900,0
|
|
20241204,182600,99418700,20900,20900,20900,20900,0
|
|
20241204,182500,99418700,20900,20900,20900,20900,0
|
|
20241204,182400,99418700,20900,20900,20900,20900,0
|
|
20241204,182300,99418700,20900,20900,20900,20900,0
|
|
20241204,182200,99418700,20900,20900,20900,20900,0
|
|
20241204,182100,99418700,20900,20900,20900,20900,0
|
|
20241204,182000,99418700,20900,20900,20900,20900,0
|
|
20241204,181900,99418700,20900,20900,20900,20900,0
|
|
20241204,181800,99418700,20900,20900,20900,20900,0
|
|
20241204,181700,99418700,20900,20900,20900,20900,0
|
|
20241204,181600,99418700,20900,20900,20900,20900,0
|
|
20241204,181500,99418700,20900,20900,20900,20900,0
|
|
20241204,181400,99418700,20900,20900,20900,20900,0
|
|
20241204,181300,99418700,20900,20900,20900,20900,0
|
|
20241204,181200,99418700,20900,20900,20900,20900,0
|
|
20241204,181100,99418700,20900,20900,20900,20900,28
|
|
20241204,181000,99418700,20900,20900,20900,20900,0
|
|
20241204,180900,99418700,20900,20900,20900,20900,0
|
|
20241204,180800,99418700,20900,20900,20900,20900,0
|
|
20241204,180700,99418700,20900,20900,20900,20900,0
|
|
20241204,180600,99418700,20900,20900,20900,20900,0
|
|
20241204,180500,99418700,20900,20900,20900,20900,0
|
|
20241204,180400,99418700,20900,20900,20900,20900,0
|
|
20241204,180300,99418700,20900,20900,20900,20900,0
|
|
20241204,180200,99418700,20900,20900,20900,20900,0
|
|
20241204,180100,99418700,20900,20900,20900,20900,0
|
|
20241204,180000,99418700,20900,20900,20900,20900,0
|
|
20241204,175900,99418700,20900,20900,20900,20900,0
|
|
20241204,175800,99418700,20900,20900,20900,20900,0
|
|
20241204,175700,99418700,20900,20900,20900,20900,0
|
|
20241204,175600,99418700,20900,20900,20900,20900,0
|
|
20241204,175500,99418700,20900,20900,20900,20900,0
|
|
20241204,175400,99418700,20900,20900,20900,20900,0
|
|
20241204,175300,99418700,20900,20900,20900,20900,0
|
|
20241204,175200,99418700,20900,20900,20900,20900,0
|
|
20241204,175100,99418700,20900,20900,20900,20900,0
|
|
20241204,175000,99418700,20900,20900,20900,20900,0
|
|
20241204,174900,99418700,20900,20900,20900,20900,0
|
|
20241204,174800,99418700,20900,20900,20900,20900,0
|
|
20241204,174700,99418700,20900,20900,20900,20900,0
|
|
20241204,174600,99418700,20900,20900,20900,20900,0
|
|
20241204,174500,99418700,20900,20900,20900,20900,0
|
|
20241204,174400,99418700,20900,20900,20900,20900,0
|
|
20241204,174300,99418700,20900,20900,20900,20900,0
|
|
20241204,174200,99418700,20900,20900,20900,20900,0
|
|
20241204,174100,99418700,20900,20900,20900,20900,28
|
|
20241204,174000,99418700,20900,20900,20900,20900,0
|
|
20241204,173900,99418700,20900,20900,20900,20900,0
|
|
20241204,173800,99418700,20900,20900,20900,20900,0
|
|
20241204,173700,99418700,20900,20900,20900,20900,0
|
|
20241204,173600,99418700,20900,20900,20900,20900,0
|
|
20241204,173500,99418700,20900,20900,20900,20900,0
|
|
20241204,173400,99418700,20900,20900,20900,20900,0
|
|
20241204,173300,99418700,20900,20900,20900,20900,0
|
|
20241204,173200,99418700,20900,20900,20900,20900,0
|
|
20241204,173100,99418700,20900,20900,20900,20900,0
|
|
20241204,173000,99418700,20900,20900,20900,20900,0
|
|
20241204,172900,99418700,20900,20900,20900,20900,0
|
|
20241204,172800,99418700,20900,20900,20900,20900,0
|
|
20241204,172700,99418700,20900,20900,20900,20900,0
|
|
20241204,172600,99418700,20900,20900,20900,20900,0
|
|
20241204,172500,99418700,20900,20900,20900,20900,0
|
|
20241204,172400,99418700,20900,20900,20900,20900,0
|
|
20241204,172300,99418700,20900,20900,20900,20900,0
|
|
20241204,172200,99418700,20900,20900,20900,20900,0
|
|
20241204,172100,99418700,20900,20900,20900,20900,0
|
|
20241204,172000,99418700,20900,20900,20900,20900,0
|
|
20241204,171900,99418700,20900,20900,20900,20900,0
|
|
20241204,171800,99418700,20900,20900,20900,20900,0
|
|
20241204,171700,99418700,20900,20900,20900,20900,0
|
|
20241204,171600,99418700,20900,20900,20900,20900,0
|
|
20241204,171500,99418700,20900,20900,20900,20900,0
|
|
20241204,171400,99418700,20900,20900,20900,20900,0
|
|
20241204,171300,99418700,20900,20900,20900,20900,0
|
|
20241204,171200,99418700,20900,20900,20900,20900,0
|
|
20241204,171100,99418700,20900,20900,20900,20900,28
|
|
20241204,171000,99418700,20900,20900,20900,20900,0
|
|
20241204,170900,99418700,20900,20900,20900,20900,0
|
|
20241204,170800,99418700,20900,20900,20900,20900,0
|
|
20241204,170700,99418700,20900,20900,20900,20900,0
|
|
20241204,170600,99418700,20900,20900,20900,20900,0
|
|
20241204,170500,99418700,20900,20900,20900,20900,0
|
|
20241204,170400,99418700,20900,20900,20900,20900,0
|
|
20241204,170300,99418700,20900,20900,20900,20900,0
|
|
20241204,170200,99418700,20900,20900,20900,20900,0
|
|
20241204,170100,99418700,20900,20900,20900,20900,0
|
|
20241204,170000,99418700,20900,20900,20900,20900,0
|
|
20241204,165900,99418700,20900,20900,20900,20900,0
|
|
20241204,165800,99418700,20900,20900,20900,20900,0
|
|
20241204,165700,99418700,20900,20900,20900,20900,0
|
|
20241204,165600,99418700,20900,20900,20900,20900,0
|
|
20241204,165500,99418700,20900,20900,20900,20900,0
|
|
20241204,165400,99418700,20900,20900,20900,20900,0
|
|
20241204,165300,99418700,20900,20900,20900,20900,0
|
|
20241204,165200,99418700,20900,20900,20900,20900,0
|
|
20241204,165100,99418700,20900,20900,20900,20900,0
|
|
20241204,165000,99418700,20900,20900,20900,20900,0
|
|
20241204,164900,99418700,20900,20900,20900,20900,0
|
|
20241204,164800,99418700,20900,20900,20900,20900,0
|
|
20241204,164700,99418700,20900,20900,20900,20900,0
|
|
20241204,164600,99418700,20900,20900,20900,20900,0
|
|
20241204,164500,99418700,20900,20900,20900,20900,0
|
|
20241204,164400,99418700,20900,20900,20900,20900,0
|
|
20241204,164300,99418700,20900,20900,20900,20900,0
|
|
20241204,164200,99418700,20900,20900,20900,20900,0
|
|
20241204,164100,99418700,20900,20900,20900,20900,28
|
|
20241204,164000,99418700,20900,20900,20900,20900,0
|
|
20241204,163900,99418700,20900,20900,20900,20900,0
|
|
20241204,163800,99418700,20900,20900,20900,20900,0
|
|
20241204,163700,99418700,20900,20900,20900,20900,0
|
|
20241204,163600,99418700,20900,20900,20900,20900,0
|
|
20241204,163500,99418700,20900,20900,20900,20900,0
|
|
20241204,163400,99418700,20900,20900,20900,20900,0
|
|
20241204,163300,99418700,20900,20900,20900,20900,0
|
|
20241204,163200,99418700,20900,20900,20900,20900,0
|
|
20241204,163100,99418700,20900,20900,20900,20900,0
|
|
20241204,163000,99418700,20900,20900,20900,20900,0
|
|
20241204,162900,99418700,20900,20900,20900,20900,0
|
|
20241204,162800,99418700,20900,20900,20900,20900,0
|
|
20241204,162700,99418700,20900,20900,20900,20900,0
|
|
20241204,162600,99418700,20900,20900,20900,20900,0
|
|
20241204,162500,99418700,20900,20900,20900,20900,0
|
|
20241204,162400,99418700,20900,20900,20900,20900,0
|
|
20241204,162300,99418700,20900,20900,20900,20900,0
|
|
20241204,162200,99418700,20900,20900,20900,20900,0
|
|
20241204,162100,99418700,20900,20900,20900,20900,0
|
|
20241204,162000,99418700,20900,20900,20900,20900,0
|
|
20241204,161900,99418700,20900,20900,20900,20900,0
|
|
20241204,161800,99418700,20900,20900,20900,20900,0
|
|
20241204,161700,99418700,20900,20900,20900,20900,0
|
|
20241204,161600,99418700,20900,20900,20900,20900,0
|
|
20241204,161500,99418700,20900,20900,20900,20900,0
|
|
20241204,161400,99418700,20900,20900,20900,20900,0
|
|
20241204,161300,99418700,20900,20900,20900,20900,0
|
|
20241204,161200,99418700,20900,20900,20900,20900,0
|
|
20241204,161100,99418700,20900,20900,20900,20900,28
|
|
20241204,161000,99418700,20900,20900,20900,20900,0
|
|
20241204,160900,99418700,20900,20900,20900,20900,0
|
|
20241204,160800,99418700,20900,20900,20900,20900,0
|
|
20241204,160700,99418700,20900,20900,20900,20900,0
|
|
20241204,160600,99418700,20900,20900,20900,20900,0
|
|
20241204,160500,99418700,20900,20900,20900,20900,0
|
|
20241204,160400,99418700,20900,20900,20900,20900,0
|
|
20241204,160300,99418700,20900,20900,20900,20900,0
|
|
20241204,160200,99418700,20900,20900,20900,20900,0
|
|
20241204,160100,99418700,20900,20900,20900,20900,0
|
|
20241204,160000,99418700,20900,20900,20900,20900,0
|
|
20241204,155900,99418700,20900,20900,20900,20900,0
|
|
20241204,155800,99418700,20900,20900,20900,20900,0
|
|
20241204,155700,99418700,20900,20900,20900,20900,0
|
|
20241204,155600,99418700,20900,20900,20900,20900,0
|
|
20241204,155500,99418700,20900,20900,20900,20900,0
|
|
20241204,155400,99418700,20900,20900,20900,20900,0
|
|
20241204,155300,99418700,20900,20900,20900,20900,0
|
|
20241204,155200,99418700,20900,20900,20900,20900,0
|
|
20241204,155100,99418700,20900,20900,20900,20900,0
|
|
20241204,155000,99418700,20900,20900,20900,20900,0
|
|
20241204,154900,99418700,20900,20900,20900,20900,0
|
|
20241204,154800,99418700,20900,20900,20900,20900,0
|
|
20241204,154700,99418700,20900,20900,20900,20900,0
|
|
20241204,154600,99418700,20900,20900,20900,20900,0
|
|
20241204,154500,99418700,20900,20900,20900,20900,0
|
|
20241204,154400,99418700,20900,20900,20900,20900,0
|
|
20241204,154300,99418700,20900,20900,20900,20900,0
|
|
20241204,154200,99418700,20900,20900,20900,20900,0
|
|
20241204,154100,99418700,20900,20900,20900,20900,28
|
|
20241204,154000,99418700,20900,20900,20900,20900,0
|
|
20241204,153900,99418700,20900,20900,20900,20900,0
|
|
20241204,153800,99418700,20900,20900,20900,20900,0
|
|
20241204,153700,99418700,20900,20900,20900,20900,0
|
|
20241204,153600,99418700,20900,20900,20900,20900,0
|
|
20241204,153500,99418700,20900,20900,20900,20900,0
|
|
20241204,153400,99418700,20900,20900,20900,20900,0
|
|
20241204,153300,99418700,20900,20900,20900,20900,0
|
|
20241204,153200,99418700,20900,20900,20900,20900,0
|
|
20241204,153100,99418700,20900,20900,20900,20900,0
|
|
20241204,153000,99418700,20900,20900,20900,20900,28
|
|
20241204,152900,98833500,21000,21000,21000,21000,0
|
|
20241204,152800,98833500,21000,21000,21000,21000,0
|
|
20241204,152700,98833500,21000,21000,21000,21000,0
|
|
20241204,152600,98833500,21000,21000,21000,21000,0
|
|
20241204,152500,98833500,21000,21000,21000,21000,0
|
|
20241204,152400,98833500,21000,21000,21000,21000,0
|
|
20241204,152300,98833500,21000,21000,21000,21000,0
|
|
20241204,152200,98833500,21000,21000,21000,21000,0
|
|
20241204,152100,98833500,21000,21000,21000,21000,0
|
|
20241204,152000,98833500,21000,21000,21000,21000,0
|
|
20241204,151900,98833500,21000,21000,21000,21000,0
|
|
20241204,151800,98833500,21000,21000,21000,21000,0
|
|
20241204,151700,98833500,21000,21000,21000,21000,2
|
|
20241204,151600,98791500,21000,21000,21000,21000,50
|
|
20241204,151500,97741500,21000,21000,21000,21000,0
|
|
20241204,151400,97741500,21000,21000,21000,21000,0
|
|
20241204,151300,97741500,21000,21000,21000,21000,15
|
|
20241204,151200,97426500,21000,21000,21000,21000,1
|
|
20241204,151100,97405500,21000,21000,21000,21000,0
|
|
20241204,151000,97405500,21000,21000,21000,21000,1
|
|
20241204,150900,97384500,21000,21000,21000,21000,0
|
|
20241204,150800,97384500,21000,21000,21000,21000,18
|
|
20241204,150700,97006500,21100,21100,21100,21100,1
|
|
20241204,150600,96985400,20950,20950,20950,20950,5
|
|
20241204,150500,96880650,21100,21100,21100,21100,0
|
|
20241204,150400,96880650,21100,20950,21100,20950,160
|
|
20241204,150300,93510600,20950,20950,20950,20950,0
|
|
20241204,150200,93510600,20950,20950,20950,20950,0
|
|
20241204,150100,93510600,20950,20950,20950,20950,0
|
|
20241204,150000,93510600,20950,20950,20950,20950,1
|
|
20241204,145900,93489650,21000,21000,21000,21000,0
|
|
20241204,145800,93489650,21000,21000,21000,21000,0
|
|
20241204,145700,93489650,21000,20850,21000,20850,2
|
|
20241204,145600,93447800,20850,20850,20850,20850,0
|
|
20241204,145500,93447800,20850,20850,20850,20850,0
|
|
20241204,145400,93447800,20850,20850,20850,20850,0
|
|
20241204,145300,93447800,20850,20850,20850,20850,0
|
|
20241204,145200,93447800,20850,20850,20850,20850,0
|
|
20241204,145100,93447800,20850,20900,21050,20800,382
|
|
20241204,145000,85432550,20900,20900,20900,20900,0
|
|
20241204,144900,85432550,20900,20900,20900,20900,0
|
|
20241204,144800,85432550,20900,20900,20900,20900,1
|
|
20241204,144700,85411650,20900,20900,20900,20900,0
|
|
20241204,144600,85411650,20900,20900,20900,20900,0
|
|
20241204,144500,85411650,20900,20900,20900,20900,0
|
|
20241204,144400,85411650,20900,20900,20900,20900,0
|
|
20241204,144300,85411650,20900,20900,20900,20900,0
|
|
20241204,144200,85411650,20900,20900,20900,20900,0
|
|
20241204,144100,85411650,20900,20900,20900,20900,0
|
|
20241204,144000,85411650,20900,20900,20900,20900,1
|
|
20241204,143900,85390750,20900,20900,20900,20900,0
|
|
20241204,143800,85390750,20900,20900,20900,20900,0
|
|
20241204,143700,85390750,20900,20750,20900,20750,2
|
|
20241204,143600,85349100,20700,20700,20700,20700,0
|
|
20241204,143500,85349100,20700,20700,20700,20700,0
|
|
20241204,143400,85349100,20700,20700,20700,20700,0
|
|
20241204,143300,85349100,20700,20700,20700,20700,0
|
|
20241204,143200,85349100,20700,20700,20700,20700,0
|
|
20241204,143100,85349100,20700,20700,20700,20700,0
|
|
20241204,143000,85349100,20700,20700,20700,20700,1
|
|
20241204,142900,85328400,20700,20700,20700,20700,1
|
|
20241204,142800,85307700,20700,20700,20700,20700,1
|
|
20241204,142700,85287000,20700,20700,20700,20700,5
|
|
20241204,142600,85183500,20700,20700,20700,20700,1
|
|
20241204,142500,85162800,20700,20700,20700,20700,1
|
|
20241204,142400,85142100,20700,20700,20700,20700,2
|
|
20241204,142300,85100700,20700,20700,20700,20700,1
|
|
20241204,142200,85080000,20700,20700,20700,20700,1
|
|
20241204,142100,85059300,20700,20700,20700,20700,1
|
|
20241204,142000,85038600,20700,20750,20750,20700,9
|
|
20241204,141900,84852250,20700,20700,20700,20700,2
|
|
20241204,141800,84810850,20700,20700,20700,20700,4
|
|
20241204,141700,84728050,20700,20700,20700,20700,1
|
|
20241204,141600,84707350,20750,20750,20750,20750,0
|
|
20241204,141500,84707350,20750,20700,20750,20700,4
|
|
20241204,141400,84624500,20700,20700,20700,20700,2
|
|
20241204,141300,84583100,20900,20900,20900,20900,0
|
|
20241204,141200,84583100,20900,20900,20900,20900,0
|
|
20241204,141100,84583100,20900,20900,20900,20900,8
|
|
20241204,141000,84415900,20900,20900,20900,20900,0
|
|
20241204,140900,84415900,20900,20700,20900,20700,16
|
|
20241204,140800,84083900,20750,20750,20750,20750,0
|
|
20241204,140700,84083900,20750,20750,20750,20750,0
|
|
20241204,140600,84083900,20750,20750,20750,20750,1
|
|
20241204,140500,84063150,20700,20700,20700,20700,1
|
|
20241204,140400,84042450,20700,20700,20700,20700,1
|
|
20241204,140300,84021750,20700,20700,20700,20700,4
|
|
20241204,140200,83938950,20700,20700,20700,20700,2
|
|
20241204,140100,83897550,20700,20750,20750,20700,2
|
|
20241204,140000,83856100,20750,20750,20750,20750,0
|
|
20241204,135900,83856100,20750,20750,20750,20750,1
|
|
20241204,135800,83835350,20800,20800,20800,20800,0
|
|
20241204,135700,83835350,20800,20800,20800,20800,0
|
|
20241204,135600,83835350,20800,20750,20800,20750,3
|
|
20241204,135500,83773000,20750,20750,20750,20750,1
|
|
20241204,135400,83752250,20750,20750,20750,20750,2
|
|
20241204,135300,83710750,20750,20750,20750,20750,3
|
|
20241204,135200,83648500,20750,20800,20800,20750,132
|
|
20241204,135100,80902950,20800,20700,20800,20700,6
|
|
20241204,135000,80778600,20700,20700,20700,20700,1
|
|
20241204,134900,80757900,20800,20800,20800,20800,0
|
|
20241204,134800,80757900,20800,20800,20800,20800,0
|
|
20241204,134700,80757900,20800,20800,20800,20800,0
|
|
20241204,134600,80757900,20800,20750,20800,20750,31
|
|
20241204,134500,80114500,20700,20700,20700,20700,2
|
|
20241204,134400,80073100,20700,20700,20700,20700,1
|
|
20241204,134300,80052400,20750,20750,20750,20750,0
|
|
20241204,134200,80052400,20750,20750,20750,20750,0
|
|
20241204,134100,80052400,20750,20750,20750,20750,2
|
|
20241204,134000,80010900,20750,20750,20750,20750,2
|
|
20241204,133900,79969400,20750,20750,20750,20750,2
|
|
20241204,133800,79927900,20750,20750,20750,20750,1
|
|
20241204,133700,79907150,20800,20800,20800,20800,33
|
|
20241204,133600,79220750,20800,20650,20800,20650,100
|
|
20241204,133500,77141400,20600,20600,20600,20600,1
|
|
20241204,133400,77120800,20650,20650,20650,20650,0
|
|
20241204,133300,77120800,20650,20650,20650,20650,3
|
|
20241204,133200,77058850,20700,20700,20700,20700,0
|
|
20241204,133100,77058850,20700,20700,20700,20700,1
|
|
20241204,133000,77038150,20750,20750,20750,20750,2
|
|
20241204,132900,76996650,20800,20800,20800,20800,0
|
|
20241204,132800,76996650,20800,20800,20800,20800,1
|
|
20241204,132700,76975850,20800,20800,20800,20750,131
|
|
20241204,132600,74251100,20800,20700,20800,20700,44
|
|
20241204,132500,73339100,20650,20650,20700,20650,31
|
|
20241204,132400,72698000,20650,20650,20650,20650,0
|
|
20241204,132300,72698000,20650,20600,20650,20600,2
|
|
20241204,132200,72656750,20600,20600,20600,20600,1
|
|
20241204,132100,72636150,20600,20600,20600,20600,4
|
|
20241204,132000,72553750,20600,20600,20600,20600,0
|
|
20241204,131900,72553750,20600,20600,20600,20600,10
|
|
20241204,131800,72347750,20700,20700,20700,20700,0
|
|
20241204,131700,72347750,20700,20700,20700,20700,0
|
|
20241204,131600,72347750,20700,20700,20700,20700,0
|
|
20241204,131500,72347750,20700,20700,20700,20700,0
|
|
20241204,131400,72347750,20700,20700,20700,20700,0
|
|
20241204,131300,72347750,20700,20700,20700,20700,0
|
|
20241204,131200,72347750,20700,20700,20700,20700,1
|
|
20241204,131100,72327050,20700,20700,20700,20700,0
|
|
20241204,131000,72327050,20700,20700,20700,20700,9
|
|
20241204,130900,72140750,20650,20650,20650,20650,0
|
|
20241204,130800,72140750,20650,20650,20650,20650,0
|
|
20241204,130700,72140750,20650,20650,20650,20650,0
|
|
20241204,130600,72140750,20650,20650,20650,20650,0
|
|
20241204,130500,72140750,20650,20650,20650,20650,0
|
|
20241204,130400,72140750,20650,20650,20650,20650,0
|
|
20241204,130300,72140750,20650,20650,20650,20650,30
|
|
20241204,130200,71521250,20650,20650,20650,20650,0
|
|
20241204,130100,71521250,20650,20650,20650,20650,0
|
|
20241204,130000,71521250,20650,20650,20650,20650,16
|
|
20241204,125900,71190850,20650,20650,20650,20650,0
|
|
20241204,125800,71190850,20650,20650,20650,20650,2
|
|
20241204,125700,71149550,20700,20700,20700,20700,0
|
|
20241204,125600,71149550,20700,20700,20700,20700,0
|
|
20241204,125500,71149550,20700,20700,20700,20700,1
|
|
20241204,125400,71128850,20700,20700,20700,20700,0
|
|
20241204,125300,71128850,20700,20700,20700,20700,0
|
|
20241204,125200,71128850,20700,20700,20700,20700,0
|
|
20241204,125100,71128850,20700,20700,20700,20700,0
|
|
20241204,125000,71128850,20700,20700,20700,20700,0
|
|
20241204,124900,71128850,20700,20700,20700,20700,0
|
|
20241204,124800,71128850,20700,20700,20700,20700,0
|
|
20241204,124700,71128850,20700,20700,20700,20700,0
|
|
20241204,124600,71128850,20700,20700,20700,20700,0
|
|
20241204,124500,71128850,20700,20700,20700,20700,0
|
|
20241204,124400,71128850,20700,20700,20700,20700,38
|
|
20241204,124300,70342250,20700,20700,20700,20700,0
|
|
20241204,124200,70342250,20700,20700,20700,20700,0
|
|
20241204,124100,70342250,20700,20550,20700,20550,2
|
|
20241204,124000,70301000,20650,20650,20650,20650,0
|
|
20241204,123900,70301000,20650,20650,20650,20650,0
|
|
20241204,123800,70301000,20650,20650,20650,20650,0
|
|
20241204,123700,70301000,20650,20650,20650,20650,0
|
|
20241204,123600,70301000,20650,20650,20650,20650,0
|
|
20241204,123500,70301000,20650,20650,20650,20650,0
|
|
20241204,123400,70301000,20650,20650,20650,20650,80
|
|
20241204,123300,68649000,20650,20650,20650,20650,0
|
|
20241204,123200,68649000,20650,20650,20650,20650,0
|
|
20241204,123100,68649000,20650,20650,20650,20650,0
|
|
20241204,123000,68649000,20650,20500,20650,20500,2
|
|
20241204,122900,68607850,20400,20400,20400,20400,0
|
|
20241204,122800,68607850,20400,20400,20400,20400,0
|
|
20241204,122700,68607850,20400,20600,20600,20400,374
|
|
20241204,122600,60955100,20650,20650,20650,20650,0
|
|
20241204,122500,60955100,20650,20650,20650,20650,0
|
|
20241204,122400,60955100,20650,20650,20650,20650,0
|
|
20241204,122300,60955100,20650,20650,20650,20650,0
|
|
20241204,122200,60955100,20650,20650,20650,20650,0
|
|
20241204,122100,60955100,20650,20650,20650,20650,0
|
|
20241204,122000,60955100,20650,20650,20650,20650,0
|
|
20241204,121900,60955100,20650,20650,20650,20650,0
|
|
20241204,121800,60955100,20650,20650,20650,20650,0
|
|
20241204,121700,60955100,20650,20650,20650,20650,0
|
|
20241204,121600,60955100,20650,20650,20650,20650,0
|
|
20241204,121500,60955100,20650,20650,20650,20650,0
|
|
20241204,121400,60955100,20650,20600,20650,20600,2
|
|
20241204,121300,60913850,20550,20550,20550,20550,0
|
|
20241204,121200,60913850,20550,20550,20550,20550,0
|
|
20241204,121100,60913850,20550,20550,20550,20550,0
|
|
20241204,121000,60913850,20550,20550,20550,20550,0
|
|
20241204,120900,60913850,20550,20550,20550,20550,1
|
|
20241204,120800,60893300,20500,20500,20500,20500,0
|
|
20241204,120700,60893300,20500,20500,20500,20500,0
|
|
20241204,120600,60893300,20500,20500,20500,20500,0
|
|
20241204,120500,60893300,20500,20500,20500,20500,0
|
|
20241204,120400,60893300,20500,20500,20500,20500,0
|
|
20241204,120300,60893300,20500,20500,20500,20500,0
|
|
20241204,120200,60893300,20500,20500,20500,20500,0
|
|
20241204,120100,60893300,20500,20500,20500,20500,0
|
|
20241204,120000,60893300,20500,20500,20500,20500,0
|
|
20241204,115900,60893300,20500,20500,20500,20500,0
|
|
20241204,115800,60893300,20500,20500,20500,20500,0
|
|
20241204,115700,60893300,20500,20500,20500,20500,0
|
|
20241204,115600,60893300,20500,20500,20500,20500,0
|
|
20241204,115500,60893300,20500,20500,20500,20500,0
|
|
20241204,115400,60893300,20500,20500,20500,20500,0
|
|
20241204,115300,60893300,20500,20500,20500,20500,0
|
|
20241204,115200,60893300,20500,20500,20500,20500,0
|
|
20241204,115100,60893300,20500,20500,20500,20500,0
|
|
20241204,115000,60893300,20500,20500,20500,20500,0
|
|
20241204,114900,60893300,20500,20500,20500,20500,0
|
|
20241204,114800,60893300,20500,20500,20500,20500,0
|
|
20241204,114700,60893300,20500,20550,20550,20500,176
|
|
20241204,114600,57285250,20500,20500,20500,20500,0
|
|
20241204,114500,57285250,20500,20500,20500,20500,0
|
|
20241204,114400,57285250,20500,20500,20500,20500,0
|
|
20241204,114300,57285250,20500,20500,20500,20500,5
|
|
20241204,114200,57182750,20700,20700,20700,20700,0
|
|
20241204,114100,57182750,20700,20700,20700,20700,0
|
|
20241204,114000,57182750,20700,20700,20700,20700,1
|
|
20241204,113900,57162050,20700,20700,20700,20700,0
|
|
20241204,113800,57162050,20700,20700,20700,20700,0
|
|
20241204,113700,57162050,20700,20700,20700,20700,0
|
|
20241204,113600,57162050,20700,20500,20700,20450,301
|
|
20241204,113500,50991950,20550,20600,20600,20550,87
|
|
20241204,113400,49204000,20550,20550,20550,20550,1
|
|
20241204,113300,49183450,20550,20600,20600,20550,78
|
|
20241204,113200,47579250,20650,20650,20650,20650,0
|
|
20241204,113100,47579250,20650,20650,20650,20650,0
|
|
20241204,113000,47579250,20650,20650,20650,20650,1
|
|
20241204,112900,47558600,20650,20650,20650,20650,0
|
|
20241204,112800,47558600,20650,20650,20650,20650,0
|
|
20241204,112700,47558600,20650,20650,20650,20650,0
|
|
20241204,112600,47558600,20650,20650,20650,20650,2
|
|
20241204,112500,47517300,20650,20650,20650,20650,0
|
|
20241204,112400,47517300,20650,20650,20650,20650,0
|
|
20241204,112300,47517300,20650,20650,20650,20650,0
|
|
20241204,112200,47517300,20650,20650,20650,20650,0
|
|
20241204,112100,47517300,20650,20650,20650,20650,0
|
|
20241204,112000,47517300,20650,20650,20650,20650,100
|
|
20241204,111900,45452300,20650,20650,20650,20650,0
|
|
20241204,111800,45452300,20650,20650,20650,20650,0
|
|
20241204,111700,45452300,20650,20650,20650,20650,0
|
|
20241204,111600,45452300,20650,20650,20650,20650,1
|
|
20241204,111500,45431650,20650,20650,20650,20650,0
|
|
20241204,111400,45431650,20650,20650,20650,20650,0
|
|
20241204,111300,45431650,20650,20650,20650,20650,0
|
|
20241204,111200,45431650,20650,20650,20650,20650,0
|
|
20241204,111100,45431650,20650,20650,20650,20650,241
|
|
20241204,111000,40455000,20650,20650,20650,20650,0
|
|
20241204,110900,40455000,20650,20650,20650,20650,0
|
|
20241204,110800,40455000,20650,20650,20650,20650,0
|
|
20241204,110700,40455000,20650,20650,20650,20650,0
|
|
20241204,110600,40455000,20650,20650,20650,20650,0
|
|
20241204,110500,40455000,20650,20650,20650,20650,0
|
|
20241204,110400,40455000,20650,20650,20650,20650,0
|
|
20241204,110300,40455000,20650,20650,20650,20650,0
|
|
20241204,110200,40455000,20650,20650,20650,20650,1
|
|
20241204,110100,40434350,20600,20600,20600,20600,1
|
|
20241204,110000,40413750,20600,20600,20600,20600,5
|
|
20241204,105900,40310750,20600,20600,20600,20600,0
|
|
20241204,105800,40310750,20600,20600,20600,20600,0
|
|
20241204,105700,40310750,20600,20600,20600,20600,1
|
|
20241204,105600,40290150,20650,20650,20650,20650,0
|
|
20241204,105500,40290150,20650,20650,20650,20650,0
|
|
20241204,105400,40290150,20650,20650,20650,20650,49
|
|
20241204,105300,39278300,20550,20550,20550,20550,0
|
|
20241204,105200,39278300,20550,20550,20550,20550,0
|
|
20241204,105100,39278300,20550,20600,20600,20550,24
|
|
20241204,105000,38784800,20650,20650,20650,20650,0
|
|
20241204,104900,38784800,20650,20650,20650,20650,0
|
|
20241204,104800,38784800,20650,20650,20650,20650,0
|
|
20241204,104700,38784800,20650,20650,20650,20650,1
|
|
20241204,104600,38764150,20650,20650,20650,20650,0
|
|
20241204,104500,38764150,20650,20650,20650,20650,0
|
|
20241204,104400,38764150,20650,20650,20650,20650,50
|
|
20241204,104300,37731650,20650,20650,20650,20650,0
|
|
20241204,104200,37731650,20650,20650,20650,20650,0
|
|
20241204,104100,37731650,20650,20650,20650,20650,0
|
|
20241204,104000,37731650,20650,20650,20650,20650,0
|
|
20241204,103900,37731650,20650,20650,20650,20650,0
|
|
20241204,103800,37731650,20650,20650,20650,20650,0
|
|
20241204,103700,37731650,20650,20650,20650,20650,0
|
|
20241204,103600,37731650,20650,20650,20650,20650,0
|
|
20241204,103500,37731650,20650,20650,20650,20650,10
|
|
20241204,103400,37525150,20550,20600,20600,20550,30
|
|
20241204,103300,36908600,20550,20550,20550,20550,0
|
|
20241204,103200,36908600,20550,20550,20550,20550,0
|
|
20241204,103100,36908600,20550,20550,20550,20550,2
|
|
20241204,103000,36867500,20550,20550,20550,20550,0
|
|
20241204,102900,36867500,20550,20550,20550,20550,0
|
|
20241204,102800,36867500,20550,20550,20550,20550,0
|
|
20241204,102700,36867500,20550,20650,20650,20550,131
|
|
20241204,102600,34173400,20600,20600,20600,20600,18
|
|
20241204,102500,33802600,20600,20600,20600,20600,200
|
|
20241204,102400,29682600,20650,20650,20650,20650,0
|
|
20241204,102300,29682600,20650,20650,20650,20650,0
|
|
20241204,102200,29682600,20650,20650,20650,20650,5
|
|
20241204,102100,29579350,20650,20650,20650,20650,1
|
|
20241204,102000,29558700,20650,20650,20650,20650,4
|
|
20241204,101900,29476100,20650,20650,20700,20650,27
|
|
20241204,101800,28918500,20700,20700,20700,20700,0
|
|
20241204,101700,28918500,20700,20700,20700,20700,0
|
|
20241204,101600,28918500,20700,20700,20700,20700,0
|
|
20241204,101500,28918500,20700,20700,20700,20700,0
|
|
20241204,101400,28918500,20700,20700,20700,20700,0
|
|
20241204,101300,28918500,20700,20700,20700,20700,0
|
|
20241204,101200,28918500,20700,20700,20700,20700,0
|
|
20241204,101100,28918500,20700,20700,20700,20700,0
|
|
20241204,101000,28918500,20700,20650,20700,20650,2
|
|
20241204,100900,28877150,20650,20650,20650,20650,0
|
|
20241204,100800,28877150,20650,20650,20650,20650,10
|
|
20241204,100700,28670650,20700,20700,20700,20700,0
|
|
20241204,100600,28670650,20700,20700,20700,20700,0
|
|
20241204,100500,28670650,20700,20700,20700,20700,1
|
|
20241204,100400,28649950,20700,20700,20700,20700,3
|
|
20241204,100300,28587850,20650,20650,20650,20650,0
|
|
20241204,100200,28587850,20650,20650,20650,20650,0
|
|
20241204,100100,28587850,20650,20650,20650,20650,0
|
|
20241204,100000,28587850,20650,20650,20650,20650,0
|
|
20241204,095900,28587850,20650,20650,20650,20650,0
|
|
20241204,095800,28587850,20650,20650,20650,20650,51
|
|
20241204,095700,27534700,20700,20700,20700,20700,0
|
|
20241204,095600,27534700,20700,20700,20700,20700,2
|
|
20241204,095500,27493300,20700,20700,20700,20700,0
|
|
20241204,095400,27493300,20700,20700,20700,20700,0
|
|
20241204,095300,27493300,20700,20700,20700,20700,0
|
|
20241204,095200,27493300,20700,20700,20700,20700,1
|
|
20241204,095100,27472600,20700,20700,20700,20700,1
|
|
20241204,095000,27451900,20700,20700,20700,20700,0
|
|
20241204,094900,27451900,20700,20700,20700,20700,0
|
|
20241204,094800,27451900,20700,20700,20700,20700,0
|
|
20241204,094700,27451900,20700,20700,20700,20700,0
|
|
20241204,094600,27451900,20700,20700,20700,20700,0
|
|
20241204,094500,27451900,20700,20700,20700,20700,0
|
|
20241204,094400,27451900,20700,20700,20700,20700,0
|
|
20241204,094300,27451900,20700,20700,20700,20700,0
|
|
20241204,094200,27451900,20700,20700,20700,20700,0
|
|
20241204,094100,27451900,20700,20700,20700,20600,425
|
|
20241204,094000,18682800,20750,20750,20750,20750,0
|
|
20241204,093900,18682800,20750,20750,20750,20750,0
|
|
20241204,093800,18682800,20750,20750,20750,20750,42
|
|
20241204,093700,17811300,20650,20650,20650,20650,0
|
|
20241204,093600,17811300,20650,20650,20650,20650,0
|
|
20241204,093500,17811300,20650,20650,20650,20650,49
|
|
20241204,093400,16799450,20800,20800,20800,20800,0
|
|
20241204,093300,16799450,20800,20800,20800,20800,0
|
|
20241204,093200,16799450,20800,20800,20800,20800,0
|
|
20241204,093100,16799450,20800,20800,20800,20800,0
|
|
20241204,093000,16799450,20800,20800,20800,20800,0
|
|
20241204,092900,16799450,20800,20800,20800,20800,0
|
|
20241204,092800,16799450,20800,20800,20800,20800,0
|
|
20241204,092700,16799450,20800,20800,20800,20800,5
|
|
20241204,092600,16695450,20800,20800,20800,20800,0
|
|
20241204,092500,16695450,20800,20800,20800,20800,0
|
|
20241204,092400,16695450,20800,20800,20800,20800,0
|
|
20241204,092300,16695450,20800,20800,20800,20800,0
|
|
20241204,092200,16695450,20800,20800,20800,20800,110
|
|
20241204,092100,14407450,20800,20800,20800,20800,0
|
|
20241204,092000,14407450,20800,20800,20800,20800,0
|
|
20241204,091900,14407450,20800,20800,20800,20800,0
|
|
20241204,091800,14407450,20800,20800,20800,20800,0
|
|
20241204,091700,14407450,20800,20650,20800,20650,114
|
|
20241204,091600,12038350,20800,20700,20800,20700,22
|
|
20241204,091500,11582050,20800,20800,20800,20800,0
|
|
20241204,091400,11582050,20800,20800,20800,20800,1
|
|
20241204,091300,11561250,20650,20700,20700,20650,80
|
|
20241204,091200,9909200,20700,20700,20700,20700,0
|
|
20241204,091100,9909200,20700,20750,20750,20700,48
|
|
20241204,091000,8915500,20800,20800,20800,20800,0
|
|
20241204,090900,8915500,20800,20800,20800,20800,0
|
|
20241204,090800,8915500,20800,20800,20800,20800,0
|
|
20241204,090700,8915500,20800,20800,20800,20800,0
|
|
20241204,090600,8915500,20800,20800,20800,20800,0
|
|
20241204,090500,8915500,20800,20800,20800,20800,4
|
|
20241204,090400,8832300,20600,20600,20600,20600,0
|
|
20241204,090300,8832300,20600,20600,20600,20600,2
|
|
20241204,090200,8791100,20600,20600,20600,20600,0
|
|
20241204,090100,8791100,20600,20600,20600,20600,172
|
|
20241204,090000,5247900,20600,20850,20900,20600,254
|