674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201100,155229220,20100,20100,20100,20100,403
|
|
20241210,201000,155229220,20100,20100,20100,20100,0
|
|
20241210,200900,155229220,20100,20100,20100,20100,0
|
|
20241210,200800,155229220,20100,20100,20100,20100,0
|
|
20241210,200700,155229220,20100,20100,20100,20100,0
|
|
20241210,200600,155229220,20100,20100,20100,20100,0
|
|
20241210,200500,155229220,20100,20100,20100,20100,0
|
|
20241210,200400,155229220,20100,20100,20100,20100,0
|
|
20241210,200300,155229220,20100,20100,20100,20100,0
|
|
20241210,200200,155229220,20100,20100,20100,20100,0
|
|
20241210,200100,155229220,20100,20100,20100,20100,0
|
|
20241210,200000,155229220,20100,20100,20100,20100,0
|
|
20241210,195900,155229220,20100,20100,20100,20100,0
|
|
20241210,195800,155229220,20100,20100,20100,20100,0
|
|
20241210,195700,155229220,20100,20100,20100,20100,0
|
|
20241210,195600,155229220,20100,20100,20100,20100,0
|
|
20241210,195500,155229220,20100,20100,20100,20100,0
|
|
20241210,195400,155229220,20100,20100,20100,20100,0
|
|
20241210,195300,155229220,20100,20100,20100,20100,0
|
|
20241210,195200,155229220,20100,20100,20100,20100,0
|
|
20241210,195100,155229220,20100,20100,20100,20100,0
|
|
20241210,195000,155229220,20100,20100,20100,20100,0
|
|
20241210,194900,155229220,20100,20100,20100,20100,0
|
|
20241210,194800,155229220,20100,20100,20100,20100,0
|
|
20241210,194700,155229220,20100,20100,20100,20100,0
|
|
20241210,194600,155229220,20100,20100,20100,20100,0
|
|
20241210,194500,155229220,20100,20100,20100,20100,0
|
|
20241210,194400,155229220,20100,20100,20100,20100,0
|
|
20241210,194300,155229220,20100,20100,20100,20100,0
|
|
20241210,194200,155229220,20100,20100,20100,20100,0
|
|
20241210,194100,155229220,20100,20100,20100,20100,403
|
|
20241210,194000,155229220,20100,20100,20100,20100,0
|
|
20241210,193900,155229220,20100,20100,20100,20100,0
|
|
20241210,193800,155229220,20100,20100,20100,20100,0
|
|
20241210,193700,155229220,20100,20100,20100,20100,0
|
|
20241210,193600,155229220,20100,20100,20100,20100,0
|
|
20241210,193500,155229220,20100,20100,20100,20100,0
|
|
20241210,193400,155229220,20100,20100,20100,20100,0
|
|
20241210,193300,155229220,20100,20100,20100,20100,0
|
|
20241210,193200,155229220,20100,20100,20100,20100,0
|
|
20241210,193100,155229220,20100,20100,20100,20100,0
|
|
20241210,193000,155229220,20100,20100,20100,20100,0
|
|
20241210,192900,155229220,20100,20100,20100,20100,0
|
|
20241210,192800,155229220,20100,20100,20100,20100,0
|
|
20241210,192700,155229220,20100,20100,20100,20100,0
|
|
20241210,192600,155229220,20100,20100,20100,20100,0
|
|
20241210,192500,155229220,20100,20100,20100,20100,0
|
|
20241210,192400,155229220,20100,20100,20100,20100,0
|
|
20241210,192300,155229220,20100,20100,20100,20100,0
|
|
20241210,192200,155229220,20100,20100,20100,20100,0
|
|
20241210,192100,155229220,20100,20100,20100,20100,0
|
|
20241210,192000,155229220,20100,20100,20100,20100,0
|
|
20241210,191900,155229220,20100,20100,20100,20100,0
|
|
20241210,191800,155229220,20100,20100,20100,20100,0
|
|
20241210,191700,155229220,20100,20100,20100,20100,0
|
|
20241210,191600,155229220,20100,20100,20100,20100,0
|
|
20241210,191500,155229220,20100,20100,20100,20100,0
|
|
20241210,191400,155229220,20100,20100,20100,20100,0
|
|
20241210,191300,155229220,20100,20100,20100,20100,0
|
|
20241210,191200,155229220,20100,20100,20100,20100,0
|
|
20241210,191100,155229220,20100,20100,20100,20100,403
|
|
20241210,191000,155229220,20100,20100,20100,20100,0
|
|
20241210,190900,155229220,20100,20100,20100,20100,0
|
|
20241210,190800,155229220,20100,20100,20100,20100,0
|
|
20241210,190700,155229220,20100,20100,20100,20100,0
|
|
20241210,190600,155229220,20100,20100,20100,20100,0
|
|
20241210,190500,155229220,20100,20100,20100,20100,0
|
|
20241210,190400,155229220,20100,20100,20100,20100,0
|
|
20241210,190300,155229220,20100,20100,20100,20100,0
|
|
20241210,190200,155229220,20100,20100,20100,20100,0
|
|
20241210,190100,155229220,20100,20100,20100,20100,0
|
|
20241210,190000,155229220,20100,20100,20100,20100,0
|
|
20241210,185900,155229220,20100,20100,20100,20100,0
|
|
20241210,185800,155229220,20100,20100,20100,20100,0
|
|
20241210,185700,155229220,20100,20100,20100,20100,0
|
|
20241210,185600,155229220,20100,20100,20100,20100,0
|
|
20241210,185500,155229220,20100,20100,20100,20100,0
|
|
20241210,185400,155229220,20100,20100,20100,20100,0
|
|
20241210,185300,155229220,20100,20100,20100,20100,0
|
|
20241210,185200,155229220,20100,20100,20100,20100,0
|
|
20241210,185100,155229220,20100,20100,20100,20100,0
|
|
20241210,185000,155229220,20100,20100,20100,20100,0
|
|
20241210,184900,155229220,20100,20100,20100,20100,0
|
|
20241210,184800,155229220,20100,20100,20100,20100,0
|
|
20241210,184700,155229220,20100,20100,20100,20100,0
|
|
20241210,184600,155229220,20100,20100,20100,20100,0
|
|
20241210,184500,155229220,20100,20100,20100,20100,0
|
|
20241210,184400,155229220,20100,20100,20100,20100,0
|
|
20241210,184300,155229220,20100,20100,20100,20100,0
|
|
20241210,184200,155229220,20100,20100,20100,20100,0
|
|
20241210,184100,155229220,20100,20100,20100,20100,403
|
|
20241210,184000,155229220,20100,20100,20100,20100,0
|
|
20241210,183900,155229220,20100,20100,20100,20100,0
|
|
20241210,183800,155229220,20100,20100,20100,20100,0
|
|
20241210,183700,155229220,20100,20100,20100,20100,0
|
|
20241210,183600,155229220,20100,20100,20100,20100,0
|
|
20241210,183500,155229220,20100,20100,20100,20100,0
|
|
20241210,183400,155229220,20100,20100,20100,20100,0
|
|
20241210,183300,155229220,20100,20100,20100,20100,0
|
|
20241210,183200,155229220,20100,20100,20100,20100,0
|
|
20241210,183100,155229220,20100,20100,20100,20100,0
|
|
20241210,183000,155229220,20100,20100,20100,20100,0
|
|
20241210,182900,155229220,20100,20100,20100,20100,0
|
|
20241210,182800,155229220,20100,20100,20100,20100,0
|
|
20241210,182700,155229220,20100,20100,20100,20100,0
|
|
20241210,182600,155229220,20100,20100,20100,20100,0
|
|
20241210,182500,155229220,20100,20100,20100,20100,0
|
|
20241210,182400,155229220,20100,20100,20100,20100,0
|
|
20241210,182300,155229220,20100,20100,20100,20100,0
|
|
20241210,182200,155229220,20100,20100,20100,20100,0
|
|
20241210,182100,155229220,20100,20100,20100,20100,0
|
|
20241210,182000,155229220,20100,20100,20100,20100,0
|
|
20241210,181900,155229220,20100,20100,20100,20100,0
|
|
20241210,181800,155229220,20100,20100,20100,20100,0
|
|
20241210,181700,155229220,20100,20100,20100,20100,0
|
|
20241210,181600,155229220,20100,20100,20100,20100,0
|
|
20241210,181500,155229220,20100,20100,20100,20100,0
|
|
20241210,181400,155229220,20100,20100,20100,20100,0
|
|
20241210,181300,155229220,20100,20100,20100,20100,0
|
|
20241210,181200,155229220,20100,20100,20100,20100,0
|
|
20241210,181100,155229220,20100,20100,20100,20100,403
|
|
20241210,181000,155229220,20100,20100,20100,20100,0
|
|
20241210,180900,155229220,20100,20100,20100,20100,0
|
|
20241210,180800,155229220,20100,20100,20100,20100,0
|
|
20241210,180700,155229220,20100,20100,20100,20100,0
|
|
20241210,180600,155229220,20100,20100,20100,20100,0
|
|
20241210,180500,155229220,20100,20100,20100,20100,0
|
|
20241210,180400,155229220,20100,20100,20100,20100,0
|
|
20241210,180300,155229220,20100,20100,20100,20100,0
|
|
20241210,180200,155229220,20100,20100,20100,20100,0
|
|
20241210,180100,155229220,20100,20100,20100,20100,0
|
|
20241210,180000,155229220,20100,20100,20100,20100,0
|
|
20241210,175900,155229220,20100,20100,20100,20100,0
|
|
20241210,175800,155229220,20100,20100,20100,20100,0
|
|
20241210,175700,155229220,20100,20100,20100,20100,0
|
|
20241210,175600,155229220,20100,20100,20100,20100,0
|
|
20241210,175500,155229220,20100,20100,20100,20100,0
|
|
20241210,175400,155229220,20100,20100,20100,20100,0
|
|
20241210,175300,155229220,20100,20100,20100,20100,0
|
|
20241210,175200,155229220,20100,20100,20100,20100,0
|
|
20241210,175100,155229220,20100,20100,20100,20100,0
|
|
20241210,175000,155229220,20100,20100,20100,20100,0
|
|
20241210,174900,155229220,20100,20100,20100,20100,0
|
|
20241210,174800,155229220,20100,20100,20100,20100,0
|
|
20241210,174700,155229220,20100,20100,20100,20100,0
|
|
20241210,174600,155229220,20100,20100,20100,20100,0
|
|
20241210,174500,155229220,20100,20100,20100,20100,0
|
|
20241210,174400,155229220,20100,20100,20100,20100,0
|
|
20241210,174300,155229220,20100,20100,20100,20100,0
|
|
20241210,174200,155229220,20100,20100,20100,20100,0
|
|
20241210,174100,155229220,20100,20100,20100,20100,403
|
|
20241210,174000,155229220,20100,20100,20100,20100,0
|
|
20241210,173900,155229220,20100,20100,20100,20100,0
|
|
20241210,173800,155229220,20100,20100,20100,20100,0
|
|
20241210,173700,155229220,20100,20100,20100,20100,0
|
|
20241210,173600,155229220,20100,20100,20100,20100,0
|
|
20241210,173500,155229220,20100,20100,20100,20100,0
|
|
20241210,173400,155229220,20100,20100,20100,20100,0
|
|
20241210,173300,155229220,20100,20100,20100,20100,0
|
|
20241210,173200,155229220,20100,20100,20100,20100,0
|
|
20241210,173100,155229220,20100,20100,20100,20100,0
|
|
20241210,173000,155229220,20100,20100,20100,20100,0
|
|
20241210,172900,155229220,20100,20100,20100,20100,0
|
|
20241210,172800,155229220,20100,20100,20100,20100,0
|
|
20241210,172700,155229220,20100,20100,20100,20100,0
|
|
20241210,172600,155229220,20100,20100,20100,20100,0
|
|
20241210,172500,155229220,20100,20100,20100,20100,0
|
|
20241210,172400,155229220,20100,20100,20100,20100,0
|
|
20241210,172300,155229220,20100,20100,20100,20100,0
|
|
20241210,172200,155229220,20100,20100,20100,20100,0
|
|
20241210,172100,155229220,20100,20100,20100,20100,0
|
|
20241210,172000,155229220,20100,20100,20100,20100,0
|
|
20241210,171900,155229220,20100,20100,20100,20100,0
|
|
20241210,171800,155229220,20100,20100,20100,20100,0
|
|
20241210,171700,155229220,20100,20100,20100,20100,0
|
|
20241210,171600,155229220,20100,20100,20100,20100,0
|
|
20241210,171500,155229220,20100,20100,20100,20100,0
|
|
20241210,171400,155229220,20100,20100,20100,20100,0
|
|
20241210,171300,155229220,20100,20100,20100,20100,0
|
|
20241210,171200,155229220,20100,20100,20100,20100,0
|
|
20241210,171100,155229220,20100,20100,20100,20100,403
|
|
20241210,171000,155229220,20100,20100,20100,20100,0
|
|
20241210,170900,155229220,20100,20100,20100,20100,0
|
|
20241210,170800,155229220,20100,20100,20100,20100,0
|
|
20241210,170700,155229220,20100,20100,20100,20100,0
|
|
20241210,170600,155229220,20100,20100,20100,20100,0
|
|
20241210,170500,155229220,20100,20100,20100,20100,0
|
|
20241210,170400,155229220,20100,20100,20100,20100,0
|
|
20241210,170300,155229220,20100,20100,20100,20100,0
|
|
20241210,170200,155229220,20100,20100,20100,20100,0
|
|
20241210,170100,155229220,20100,20100,20100,20100,0
|
|
20241210,170000,155229220,20100,20100,20100,20100,0
|
|
20241210,165900,155229220,20100,20100,20100,20100,0
|
|
20241210,165800,155229220,20100,20100,20100,20100,0
|
|
20241210,165700,155229220,20100,20100,20100,20100,0
|
|
20241210,165600,155229220,20100,20100,20100,20100,0
|
|
20241210,165500,155229220,20100,20100,20100,20100,0
|
|
20241210,165400,155229220,20100,20100,20100,20100,0
|
|
20241210,165300,155229220,20100,20100,20100,20100,0
|
|
20241210,165200,155229220,20100,20100,20100,20100,0
|
|
20241210,165100,155229220,20100,20100,20100,20100,0
|
|
20241210,165000,155229220,20100,20100,20100,20100,0
|
|
20241210,164900,155229220,20100,20100,20100,20100,0
|
|
20241210,164800,155229220,20100,20100,20100,20100,0
|
|
20241210,164700,155229220,20100,20100,20100,20100,0
|
|
20241210,164600,155229220,20100,20100,20100,20100,0
|
|
20241210,164500,155229220,20100,20100,20100,20100,0
|
|
20241210,164400,155229220,20100,20100,20100,20100,0
|
|
20241210,164300,155229220,20100,20100,20100,20100,0
|
|
20241210,164200,155229220,20100,20100,20100,20100,0
|
|
20241210,164100,155229220,20100,20100,20100,20100,403
|
|
20241210,164000,155229220,20100,20100,20100,20100,0
|
|
20241210,163900,155229220,20100,20100,20100,20100,0
|
|
20241210,163800,155229220,20100,20100,20100,20100,0
|
|
20241210,163700,155229220,20100,20100,20100,20100,0
|
|
20241210,163600,155229220,20100,20100,20100,20100,0
|
|
20241210,163500,155229220,20100,20100,20100,20100,0
|
|
20241210,163400,155229220,20100,20100,20100,20100,0
|
|
20241210,163300,155229220,20100,20100,20100,20100,0
|
|
20241210,163200,155229220,20100,20100,20100,20100,0
|
|
20241210,163100,155229220,20100,20100,20100,20100,0
|
|
20241210,163000,155229220,20100,20100,20100,20100,0
|
|
20241210,162900,155229220,20100,20100,20100,20100,0
|
|
20241210,162800,155229220,20100,20100,20100,20100,0
|
|
20241210,162700,155229220,20100,20100,20100,20100,0
|
|
20241210,162600,155229220,20100,20100,20100,20100,0
|
|
20241210,162500,155229220,20100,20100,20100,20100,0
|
|
20241210,162400,155229220,20100,20100,20100,20100,0
|
|
20241210,162300,155229220,20100,20100,20100,20100,0
|
|
20241210,162200,155229220,20100,20100,20100,20100,0
|
|
20241210,162100,155229220,20100,20100,20100,20100,0
|
|
20241210,162000,155229220,20100,20100,20100,20100,0
|
|
20241210,161900,155229220,20100,20100,20100,20100,0
|
|
20241210,161800,155229220,20100,20100,20100,20100,0
|
|
20241210,161700,155229220,20100,20100,20100,20100,0
|
|
20241210,161600,155229220,20100,20100,20100,20100,0
|
|
20241210,161500,155229220,20100,20100,20100,20100,0
|
|
20241210,161400,155229220,20100,20100,20100,20100,0
|
|
20241210,161300,155229220,20100,20100,20100,20100,0
|
|
20241210,161200,155229220,20100,20100,20100,20100,0
|
|
20241210,161100,155229220,20100,20100,20100,20100,403
|
|
20241210,161000,155229220,20100,20100,20100,20100,0
|
|
20241210,160900,155229220,20100,20100,20100,20100,0
|
|
20241210,160800,155229220,20100,20100,20100,20100,0
|
|
20241210,160700,155229220,20100,20100,20100,20100,0
|
|
20241210,160600,155229220,20100,20100,20100,20100,0
|
|
20241210,160500,155229220,20100,20100,20100,20100,0
|
|
20241210,160400,155229220,20100,20100,20100,20100,0
|
|
20241210,160300,155229220,20100,20100,20100,20100,0
|
|
20241210,160200,155229220,20100,20100,20100,20100,0
|
|
20241210,160100,155229220,20100,20100,20100,20100,0
|
|
20241210,160000,155229220,20100,20100,20100,20100,0
|
|
20241210,155900,155229220,20100,20100,20100,20100,0
|
|
20241210,155800,155229220,20100,20100,20100,20100,0
|
|
20241210,155700,155229220,20100,20100,20100,20100,0
|
|
20241210,155600,155229220,20100,20100,20100,20100,0
|
|
20241210,155500,155229220,20100,20100,20100,20100,0
|
|
20241210,155400,155229220,20100,20100,20100,20100,0
|
|
20241210,155300,155229220,20100,20100,20100,20100,0
|
|
20241210,155200,155229220,20100,20100,20100,20100,0
|
|
20241210,155100,155229220,20100,20100,20100,20100,0
|
|
20241210,155000,155229220,20100,20100,20100,20100,0
|
|
20241210,154900,155229220,20100,20100,20100,20100,0
|
|
20241210,154800,155229220,20100,20100,20100,20100,0
|
|
20241210,154700,155229220,20100,20100,20100,20100,0
|
|
20241210,154600,155229220,20100,20100,20100,20100,0
|
|
20241210,154500,155229220,20100,20100,20100,20100,0
|
|
20241210,154400,155229220,20100,20100,20100,20100,0
|
|
20241210,154300,155229220,20100,20100,20100,20100,0
|
|
20241210,154200,155229220,20100,20100,20100,20100,0
|
|
20241210,154100,155229220,20100,20100,20100,20100,403
|
|
20241210,154000,155229220,20100,20100,20100,20100,0
|
|
20241210,153900,155229220,20100,20100,20100,20100,0
|
|
20241210,153800,155229220,20100,20100,20100,20100,0
|
|
20241210,153700,155229220,20100,20100,20100,20100,0
|
|
20241210,153600,155229220,20100,20100,20100,20100,0
|
|
20241210,153500,155229220,20100,20100,20100,20100,0
|
|
20241210,153400,155229220,20100,20100,20100,20100,0
|
|
20241210,153300,155229220,20100,20100,20100,20100,0
|
|
20241210,153200,155229220,20100,20100,20100,20100,0
|
|
20241210,153100,155229220,20100,20100,20100,20100,0
|
|
20241210,153000,155229220,20100,20100,20100,20100,403
|
|
20241210,152900,147128920,20500,20500,20500,20500,0
|
|
20241210,152800,147128920,20500,20500,20500,20500,0
|
|
20241210,152700,147128920,20500,20500,20500,20500,0
|
|
20241210,152600,147128920,20500,20500,20500,20500,0
|
|
20241210,152500,147128920,20500,20500,20500,20500,0
|
|
20241210,152400,147128920,20500,20500,20500,20500,0
|
|
20241210,152300,147128920,20500,20500,20500,20500,0
|
|
20241210,152200,147128920,20500,20500,20500,20500,0
|
|
20241210,152100,147128920,20500,20500,20500,20500,0
|
|
20241210,152000,147128920,20500,20500,20500,20500,0
|
|
20241210,151900,147128920,20500,20500,20500,20500,5
|
|
20241210,151800,147026420,20400,20450,20500,20400,523
|
|
20241210,151700,136339970,20450,20500,20500,20450,238
|
|
20241210,151600,131472520,20500,20500,20500,20500,0
|
|
20241210,151500,131472520,20500,20500,20500,20500,0
|
|
20241210,151400,131472520,20500,20500,20500,20500,2
|
|
20241210,151300,131431520,20500,20500,20500,20500,1
|
|
20241210,151200,131411020,20650,20550,20650,20550,46
|
|
20241210,151100,130463220,20550,20500,20550,20500,2
|
|
20241210,151000,130422170,20500,20500,20500,20500,1
|
|
20241210,150900,130401670,20500,20500,20500,20500,1
|
|
20241210,150800,130381170,20500,20500,20500,20500,2
|
|
20241210,150700,130340170,20450,20450,20450,20450,0
|
|
20241210,150600,130340170,20450,20450,20450,20450,2
|
|
20241210,150500,130299270,20550,20550,20550,20550,0
|
|
20241210,150400,130299270,20550,20550,20550,20550,5
|
|
20241210,150300,130196520,20550,20450,20550,20450,6
|
|
20241210,150200,130073370,20450,20450,20450,20450,0
|
|
20241210,150100,130073370,20450,20450,20450,20450,2
|
|
20241210,150000,130032470,20450,20500,20500,20450,2
|
|
20241210,145900,129991520,20500,20500,20500,20500,0
|
|
20241210,145800,129991520,20500,20500,20500,20500,2
|
|
20241210,145700,129950520,20500,20500,20500,20500,0
|
|
20241210,145600,129950520,20500,20500,20500,20500,2
|
|
20241210,145500,129909520,20500,20500,20500,20500,0
|
|
20241210,145400,129909520,20500,20500,20500,20500,3
|
|
20241210,145300,129848020,20500,20500,20500,20500,0
|
|
20241210,145200,129848020,20500,20500,20500,20500,2
|
|
20241210,145100,129807020,20550,20550,20550,20550,1
|
|
20241210,145000,129786470,20450,20450,20450,20450,2
|
|
20241210,144900,129745570,20450,20450,20450,20450,0
|
|
20241210,144800,129745570,20450,20450,20450,20450,2
|
|
20241210,144700,129704670,20450,20450,20450,20450,1
|
|
20241210,144600,129684220,20500,20500,20500,20500,1
|
|
20241210,144500,129663720,20450,20450,20450,20450,1
|
|
20241210,144400,129643270,20450,20450,20450,20450,0
|
|
20241210,144300,129643270,20450,20500,20500,20450,702
|
|
20241210,144200,115281870,20500,20500,20500,20500,0
|
|
20241210,144100,115281870,20500,20500,20500,20500,0
|
|
20241210,144000,115281870,20500,20500,20500,20500,0
|
|
20241210,143900,115281870,20500,20500,20500,20500,0
|
|
20241210,143800,115281870,20500,20500,20500,20500,0
|
|
20241210,143700,115281870,20500,20550,20550,20500,18
|
|
20241210,143600,114912820,20500,20500,20500,20500,0
|
|
20241210,143500,114912820,20500,20500,20500,20500,20
|
|
20241210,143400,114502820,20500,20500,20500,20500,50
|
|
20241210,143300,113477820,20500,20500,20500,20500,60
|
|
20241210,143200,112247820,20700,20700,20700,20700,0
|
|
20241210,143100,112247820,20700,20700,20700,20700,0
|
|
20241210,143000,112247820,20700,20700,20700,20700,0
|
|
20241210,142900,112247820,20700,20700,20700,20700,0
|
|
20241210,142800,112247820,20700,20700,20700,20700,0
|
|
20241210,142700,112247820,20700,20700,20700,20700,0
|
|
20241210,142600,112247820,20700,20700,20700,20700,0
|
|
20241210,142500,112247820,20700,20700,20700,20700,0
|
|
20241210,142400,112247820,20700,20700,20700,20700,3
|
|
20241210,142300,112185720,20700,20700,20700,20700,0
|
|
20241210,142200,112185720,20700,20700,20700,20700,0
|
|
20241210,142100,112185720,20700,20700,20700,20700,0
|
|
20241210,142000,112185720,20700,20700,20700,20700,0
|
|
20241210,141900,112185720,20700,20700,20700,20700,0
|
|
20241210,141800,112185720,20700,20700,20700,20700,0
|
|
20241210,141700,112185720,20700,20700,20700,20700,0
|
|
20241210,141600,112185720,20700,20700,20700,20700,0
|
|
20241210,141500,112185720,20700,20700,20700,20700,0
|
|
20241210,141400,112185720,20700,20700,20700,20700,0
|
|
20241210,141300,112185720,20700,20700,20700,20700,0
|
|
20241210,141200,112185720,20700,20700,20700,20700,0
|
|
20241210,141100,112185720,20700,20700,20700,20700,1
|
|
20241210,141000,112165020,20500,20500,20500,20500,50
|
|
20241210,140900,111140020,20500,20500,20500,20500,8
|
|
20241210,140800,110976020,20700,20500,20700,20500,235
|
|
20241210,140700,106116670,20500,20500,20500,20500,84
|
|
20241210,140600,104394670,20500,20500,20500,20500,4
|
|
20241210,140500,104312670,20500,20500,20500,20500,4
|
|
20241210,140400,104230670,20500,20500,20500,20500,4
|
|
20241210,140300,104148670,20500,20500,20500,20500,5
|
|
20241210,140200,104046170,20500,20500,20500,20500,4
|
|
20241210,140100,103964170,20500,20500,20500,20500,7
|
|
20241210,140000,103820670,20500,20700,20700,20500,3
|
|
20241210,135900,103758770,20500,20500,20500,20500,5
|
|
20241210,135800,103656270,20500,20500,20700,20500,8
|
|
20241210,135700,103492070,20500,20500,20500,20500,1
|
|
20241210,135600,103471570,20700,20550,20700,20500,6
|
|
20241210,135500,103348170,20550,20550,20700,20550,7
|
|
20241210,135400,103204170,20550,20550,20550,20550,1
|
|
20241210,135300,103183620,20700,20550,20700,20550,9
|
|
20241210,135200,102998370,20700,20600,20700,20600,3
|
|
20241210,135100,102936470,20600,20600,20600,20600,5
|
|
20241210,135000,102833470,20700,20650,20700,20650,16
|
|
20241210,134900,102503020,20700,20650,20700,20650,4
|
|
20241210,134800,102420320,20650,20650,20650,20650,5
|
|
20241210,134700,102317070,20750,20750,20750,20750,2
|
|
20241210,134600,102275570,20800,20800,20800,20800,1
|
|
20241210,134500,102254770,20800,20800,20800,20800,0
|
|
20241210,134400,102254770,20800,20800,20800,20800,2
|
|
20241210,134300,102213170,20800,20800,20800,20800,1
|
|
20241210,134200,102192370,20700,20700,20700,20700,1
|
|
20241210,134100,102171670,20800,20800,20800,20800,1
|
|
20241210,134000,102150870,20800,20800,20800,20800,2
|
|
20241210,133900,102109270,20800,20800,20800,20800,0
|
|
20241210,133800,102109270,20800,20800,20800,20800,1
|
|
20241210,133700,102088470,20800,20800,20800,20800,1
|
|
20241210,133600,102067670,20800,20800,20800,20800,0
|
|
20241210,133500,102067670,20800,20800,20800,20800,2
|
|
20241210,133400,102026070,20800,20700,20800,20700,432
|
|
20241210,133300,93066320,20650,20600,20650,20600,236
|
|
20241210,133200,88198170,20600,20600,20600,20600,1
|
|
20241210,133100,88177570,20600,20600,20600,20600,2
|
|
20241210,133000,88136370,20600,20600,20600,20600,0
|
|
20241210,132900,88136370,20600,20600,20600,20600,1
|
|
20241210,132800,88115770,20600,20600,20600,20600,1
|
|
20241210,132700,88095170,20600,20600,20600,20600,0
|
|
20241210,132600,88095170,20600,20600,20600,20600,2
|
|
20241210,132500,88053970,20600,20600,20600,20600,1
|
|
20241210,132400,88033370,20600,20600,20600,20600,1
|
|
20241210,132300,88012770,20600,20600,20600,20600,1
|
|
20241210,132200,87992170,20600,20600,20600,20600,2
|
|
20241210,132100,87950970,20600,20400,20600,20350,152
|
|
20241210,132000,84854670,20600,20600,20600,20600,1
|
|
20241210,131900,84834070,20600,20600,20600,20600,1
|
|
20241210,131800,84813470,20600,20600,20600,20600,0
|
|
20241210,131700,84813470,20600,20600,20600,20600,3
|
|
20241210,131600,84751670,20600,20600,20600,20600,1
|
|
20241210,131500,84731070,20600,20600,20600,20600,0
|
|
20241210,131400,84731070,20600,20600,20600,20600,1
|
|
20241210,131300,84710470,20600,20600,20600,20600,2
|
|
20241210,131200,84669270,20600,20600,20600,20600,0
|
|
20241210,131100,84669270,20600,20600,20600,20600,1
|
|
20241210,131000,84648670,20600,20600,20600,20600,1
|
|
20241210,130900,84628070,20600,20600,20600,20600,0
|
|
20241210,130800,84628070,20600,20600,20600,20600,2
|
|
20241210,130700,84586870,20600,20600,20600,20600,1
|
|
20241210,130600,84566270,20600,20600,20600,20600,0
|
|
20241210,130500,84566270,20600,20600,20600,20600,1
|
|
20241210,130400,84545670,20600,20600,20600,20600,2
|
|
20241210,130300,84504470,20600,20600,20600,20600,0
|
|
20241210,130200,84504470,20600,20600,20600,20600,1
|
|
20241210,130100,84483870,20650,20650,20650,20650,1
|
|
20241210,130000,84463220,20600,20600,20600,20600,30
|
|
20241210,125900,83845220,20650,20650,20650,20650,2
|
|
20241210,125800,83803920,20650,20650,20650,20650,1
|
|
20241210,125700,83783270,20650,20650,20650,20650,0
|
|
20241210,125600,83783270,20650,20650,20650,20650,1
|
|
20241210,125500,83762620,20650,20650,20650,20650,2
|
|
20241210,125400,83721320,20650,20650,20650,20650,0
|
|
20241210,125300,83721320,20650,20650,20650,20650,1
|
|
20241210,125200,83700670,20650,20650,20650,20650,1
|
|
20241210,125100,83680020,20650,20650,20650,20650,0
|
|
20241210,125000,83680020,20650,20650,20650,20650,2
|
|
20241210,124900,83638720,20650,20650,20650,20650,1
|
|
20241210,124800,83618070,20650,20650,20650,20650,0
|
|
20241210,124700,83618070,20650,20650,20650,20650,1
|
|
20241210,124600,83597420,20650,20650,20650,20650,2
|
|
20241210,124500,83556120,20650,20650,20650,20650,0
|
|
20241210,124400,83556120,20650,20650,20650,20650,1
|
|
20241210,124300,83535470,20700,20700,20700,20700,1
|
|
20241210,124200,83514770,20700,20700,20700,20700,0
|
|
20241210,124100,83514770,20700,20700,20700,20700,2
|
|
20241210,124000,83473370,20700,20700,20700,20700,1
|
|
20241210,123900,83452670,20700,20700,20700,20700,0
|
|
20241210,123800,83452670,20700,20700,20700,20700,1
|
|
20241210,123700,83431970,20500,20650,20650,20500,142
|
|
20241210,123600,80520670,20650,20650,20650,20650,0
|
|
20241210,123500,80520670,20650,20650,20650,20650,1
|
|
20241210,123400,80500020,20650,20650,20650,20650,1
|
|
20241210,123300,80479370,20650,20650,20650,20650,0
|
|
20241210,123200,80479370,20650,20650,20650,20650,2
|
|
20241210,123100,80438070,20650,20650,20650,20650,1
|
|
20241210,123000,80417420,20650,20650,20650,20650,0
|
|
20241210,122900,80417420,20650,20650,20650,20650,1
|
|
20241210,122800,80396770,20650,20650,20650,20650,2
|
|
20241210,122700,80355470,20650,20650,20650,20650,0
|
|
20241210,122600,80355470,20650,20650,20650,20650,1
|
|
20241210,122500,80334820,20650,20650,20650,20650,1
|
|
20241210,122400,80314170,20650,20650,20650,20650,0
|
|
20241210,122300,80314170,20650,20650,20650,20650,2
|
|
20241210,122200,80272870,20650,20650,20650,20650,1
|
|
20241210,122100,80252220,20650,20650,20650,20650,0
|
|
20241210,122000,80252220,20650,20650,20650,20650,1
|
|
20241210,121900,80231570,20700,20700,20700,20700,2
|
|
20241210,121800,80190170,20700,20700,20700,20700,0
|
|
20241210,121700,80190170,20700,20700,20700,20700,1
|
|
20241210,121600,80169470,20700,20700,20700,20700,1
|
|
20241210,121500,80148770,20700,20700,20700,20700,0
|
|
20241210,121400,80148770,20700,20700,20700,20700,2
|
|
20241210,121300,80107370,20700,20700,20700,20700,1
|
|
20241210,121200,80086670,20700,20700,20700,20700,0
|
|
20241210,121100,80086670,20700,20700,20700,20700,1
|
|
20241210,121000,80065970,20700,20700,20700,20700,2
|
|
20241210,120900,80024570,20700,20700,20700,20700,0
|
|
20241210,120800,80024570,20700,20700,20700,20700,1
|
|
20241210,120700,80003870,20700,20700,20700,20700,1
|
|
20241210,120600,79983170,20700,20700,20700,20700,0
|
|
20241210,120500,79983170,20700,20700,20700,20700,1
|
|
20241210,120400,79962470,20700,20700,20700,20700,2
|
|
20241210,120300,79921070,20700,20700,20700,20700,0
|
|
20241210,120200,79921070,20700,20500,20700,20500,46
|
|
20241210,120100,78977670,20750,20750,20750,20750,1
|
|
20241210,120000,78956920,20750,20750,20750,20750,0
|
|
20241210,115900,78956920,20750,20750,20750,20750,2
|
|
20241210,115800,78915420,20750,20750,20750,20750,1
|
|
20241210,115700,78894670,20750,20750,20750,20750,0
|
|
20241210,115600,78894670,20750,20750,20750,20750,1
|
|
20241210,115500,78873920,20750,20750,20750,20750,2
|
|
20241210,115400,78832420,20750,20750,20750,20750,0
|
|
20241210,115300,78832420,20750,20750,20750,20750,1
|
|
20241210,115200,78811670,20500,20750,20750,20500,46
|
|
20241210,115100,77867420,20750,20750,20750,20750,0
|
|
20241210,115000,77867420,20750,20750,20750,20750,2
|
|
20241210,114900,77825920,20750,20700,20750,20700,101
|
|
20241210,114800,75730570,20650,20650,20650,20650,8
|
|
20241210,114700,75565370,20750,20700,20750,20650,23
|
|
20241210,114600,75089320,20700,20700,20700,20700,2
|
|
20241210,114500,75047920,20700,20700,20700,20700,0
|
|
20241210,114400,75047920,20700,20700,20700,20700,1
|
|
20241210,114300,75027220,20700,20700,20700,20700,1
|
|
20241210,114200,75006520,20700,20700,20700,20700,0
|
|
20241210,114100,75006520,20700,20700,20700,20700,2
|
|
20241210,114000,74965120,20750,20750,20750,20750,1
|
|
20241210,113900,74944370,20750,20750,20750,20750,0
|
|
20241210,113800,74944370,20750,20750,20750,20750,2
|
|
20241210,113700,74902870,20750,20750,20750,20750,2
|
|
20241210,113600,74861370,20750,20750,20750,20750,0
|
|
20241210,113500,74861370,20750,20750,20750,20750,1
|
|
20241210,113400,74840620,20750,20750,20750,20750,1
|
|
20241210,113300,74819870,20750,20750,20750,20750,0
|
|
20241210,113200,74819870,20750,20750,20750,20750,2
|
|
20241210,113100,74778370,20500,20750,20750,20500,11
|
|
20241210,113000,74552620,20500,20500,20500,20500,0
|
|
20241210,112900,74552620,20500,20500,20750,20500,585
|
|
20241210,112800,62559870,20750,20750,20750,20750,2
|
|
20241210,112700,62518370,20450,20750,20750,20450,19
|
|
20241210,112600,62126820,20600,20500,20800,20450,312
|
|
20241210,112500,55673470,20500,20500,20500,20500,1
|
|
20241210,112400,55652970,20500,20500,20500,20500,0
|
|
20241210,112300,55652970,20500,20500,20500,20500,2
|
|
20241210,112200,55611970,20500,20500,20500,20500,1
|
|
20241210,112100,55591470,20500,20500,20500,20500,0
|
|
20241210,112000,55591470,20500,20500,20500,20500,1
|
|
20241210,111900,55570970,20500,20500,20500,20500,2
|
|
20241210,111800,55529970,20500,20500,20500,20500,0
|
|
20241210,111700,55529970,20500,20500,20500,20500,1
|
|
20241210,111600,55509470,20500,20500,20500,20500,1
|
|
20241210,111500,55488970,20500,20500,20500,20500,0
|
|
20241210,111400,55488970,20500,20500,20500,20500,2
|
|
20241210,111300,55447970,20500,20500,20500,20500,1
|
|
20241210,111200,55427470,20500,20500,20500,20500,0
|
|
20241210,111100,55427470,20500,20500,20500,20500,1
|
|
20241210,111000,55406970,20500,20500,20500,20500,2
|
|
20241210,110900,55365970,20500,20500,20500,20500,0
|
|
20241210,110800,55365970,20500,20500,20500,20500,11
|
|
20241210,110700,55140470,20500,20500,20500,20500,1
|
|
20241210,110600,55119970,20400,20450,20500,20400,11
|
|
20241210,110500,54895020,20450,20450,20450,20450,50
|
|
20241210,110400,53872520,20450,20450,20450,20450,1
|
|
20241210,110300,53852070,20400,20400,20400,20400,3
|
|
20241210,110200,53790870,20450,20450,20450,20450,1
|
|
20241210,110100,53770420,20450,20450,20450,20450,2
|
|
20241210,110000,53729520,20450,20450,20450,20450,0
|
|
20241210,105900,53729520,20450,20450,20450,20450,1
|
|
20241210,105800,53709070,20400,20400,20400,20400,1
|
|
20241210,105700,53688670,20450,20450,20450,20450,1
|
|
20241210,105600,53668220,20450,20450,20450,20450,2
|
|
20241210,105500,53627320,20450,20450,20450,20450,0
|
|
20241210,105400,53627320,20450,20400,20450,20400,11
|
|
20241210,105300,53402870,20450,20450,20450,20450,1
|
|
20241210,105200,53382420,20450,20450,20450,20450,0
|
|
20241210,105100,53382420,20450,20450,20450,20450,2
|
|
20241210,105000,53341520,20450,20450,20450,20450,1
|
|
20241210,104900,53321070,20400,20400,20400,20400,0
|
|
20241210,104800,53321070,20400,20400,20400,20400,1
|
|
20241210,104700,53300670,20400,20400,20400,20400,2
|
|
20241210,104600,53259870,20350,20350,20350,20350,0
|
|
20241210,104500,53259870,20350,20350,20350,20350,1
|
|
20241210,104400,53239520,20300,20400,20400,20300,35
|
|
20241210,104300,52528720,20400,20400,20400,20400,1
|
|
20241210,104200,52508320,20400,20400,20400,20400,2
|
|
20241210,104100,52467520,20400,20400,20400,20400,26
|
|
20241210,104000,51937120,20350,20350,20350,20350,50
|
|
20241210,103900,50919620,20400,20400,20400,20400,2
|
|
20241210,103800,50878820,20400,20400,20400,20400,2
|
|
20241210,103700,50838020,20400,20400,20400,20400,0
|
|
20241210,103600,50838020,20400,20400,20400,20400,1
|
|
20241210,103500,50817620,20400,20400,20400,20400,1
|
|
20241210,103400,50797220,20400,20400,20400,20400,0
|
|
20241210,103300,50797220,20400,20400,20400,20400,2
|
|
20241210,103200,50756420,20350,20400,20400,20350,11
|
|
20241210,103100,50532520,20400,20400,20400,20400,100
|
|
20241210,103000,48492520,20400,20400,20400,20400,1
|
|
20241210,102900,48472120,20400,20400,20400,20400,2
|
|
20241210,102800,48431320,20400,20400,20400,20400,0
|
|
20241210,102700,48431320,20400,20400,20400,20400,1
|
|
20241210,102600,48410920,20400,20400,20400,20400,1
|
|
20241210,102500,48390520,20400,20400,20400,20400,0
|
|
20241210,102400,48390520,20400,20400,20400,20400,2
|
|
20241210,102300,48349720,20400,20400,20400,20400,1
|
|
20241210,102200,48329320,20400,20400,20400,20400,0
|
|
20241210,102100,48329320,20400,20400,20400,20400,1
|
|
20241210,102000,48308920,20400,20400,20400,20400,2
|
|
20241210,101900,48268120,20400,20400,20400,20400,0
|
|
20241210,101800,48268120,20400,20400,20400,20400,1
|
|
20241210,101700,48247720,20400,20400,20400,20400,4
|
|
20241210,101600,48166120,20350,20350,20350,20350,1
|
|
20241210,101500,48145770,20400,20400,20400,20400,2
|
|
20241210,101400,48104970,20350,20350,20350,20350,0
|
|
20241210,101300,48104970,20350,20350,20350,20350,0
|
|
20241210,101200,48104970,20350,20350,20350,20350,0
|
|
20241210,101100,48104970,20350,20350,20350,20350,0
|
|
20241210,101000,48104970,20350,20350,20350,20350,7
|
|
20241210,100900,47962520,20350,20350,20350,20350,10
|
|
20241210,100800,47759020,20350,20350,20350,20350,10
|
|
20241210,100700,47555520,20300,20300,20300,20300,0
|
|
20241210,100600,47555520,20300,20300,20300,20300,0
|
|
20241210,100500,47555520,20300,20300,20300,20300,0
|
|
20241210,100400,47555520,20300,20300,20300,20300,0
|
|
20241210,100300,47555520,20300,20300,20300,20300,0
|
|
20241210,100200,47555520,20300,20300,20300,20300,1
|
|
20241210,100100,47535220,20350,20350,20350,20350,0
|
|
20241210,100000,47535220,20350,20350,20350,20350,0
|
|
20241210,095900,47535220,20350,20350,20350,20350,0
|
|
20241210,095800,47535220,20350,20350,20350,20350,0
|
|
20241210,095700,47535220,20350,20350,20350,20350,0
|
|
20241210,095600,47535220,20350,20350,20350,20350,1
|
|
20241210,095500,47514870,20250,20250,20250,20250,0
|
|
20241210,095400,47514870,20250,20250,20250,20250,0
|
|
20241210,095300,47514870,20250,20250,20250,20250,5
|
|
20241210,095200,47413620,20400,20400,20400,20400,0
|
|
20241210,095100,47413620,20400,20400,20400,20400,0
|
|
20241210,095000,47413620,20400,20400,20400,20400,0
|
|
20241210,094900,47413620,20400,20400,20400,20400,11
|
|
20241210,094800,47189220,20200,20200,20200,20200,0
|
|
20241210,094700,47189220,20200,20200,20200,20200,10
|
|
20241210,094600,46987220,20400,20400,20400,20400,182
|
|
20241210,094500,43274420,20400,20400,20400,20400,0
|
|
20241210,094400,43274420,20400,20400,20400,20400,0
|
|
20241210,094300,43274420,20400,20400,20400,20400,0
|
|
20241210,094200,43274420,20400,20400,20400,20400,1
|
|
20241210,094100,43254020,20400,20400,20400,20400,0
|
|
20241210,094000,43254020,20400,20400,20400,20400,0
|
|
20241210,093900,43254020,20400,20400,20400,20400,0
|
|
20241210,093800,43254020,20400,20300,20400,20300,50
|
|
20241210,093700,42238370,20250,20250,20250,20250,70
|
|
20241210,093600,40820870,20300,20300,20300,20300,0
|
|
20241210,093500,40820870,20300,20300,20300,20300,0
|
|
20241210,093400,40820870,20300,20300,20300,20300,0
|
|
20241210,093300,40820870,20300,20300,20300,20300,1
|
|
20241210,093200,40800570,20200,20200,20200,20200,7
|
|
20241210,093100,40659170,20300,20300,20300,20300,18
|
|
20241210,093000,40293770,20350,20350,20350,20350,1
|
|
20241210,092900,40273420,20300,20250,20300,20250,1263
|
|
20241210,092800,14634570,20300,20300,20300,20300,0
|
|
20241210,092700,14634570,20300,20300,20300,20300,0
|
|
20241210,092600,14634570,20300,20300,20300,20300,0
|
|
20241210,092500,14634570,20300,20300,20300,20300,7
|
|
20241210,092400,14492470,20300,20300,20300,20300,3
|
|
20241210,092300,14431570,20300,20300,20300,20300,0
|
|
20241210,092200,14431570,20300,20250,20300,20250,39
|
|
20241210,092100,13641570,20200,20200,20200,20200,0
|
|
20241210,092000,13641570,20200,20200,20200,20200,60
|
|
20241210,091900,12429570,20250,20250,20250,20250,14
|
|
20241210,091800,12146070,20300,20250,20300,20250,2
|
|
20241210,091700,12105520,20250,20200,20250,20200,70
|
|
20241210,091600,10689420,20200,20200,20200,20200,0
|
|
20241210,091500,10689420,20200,20200,20200,20200,0
|
|
20241210,091400,10689420,20200,20200,20200,20200,0
|
|
20241210,091300,10689420,20200,20200,20200,20200,0
|
|
20241210,091200,10689420,20200,20200,20200,20200,0
|
|
20241210,091100,10689420,20200,20200,20200,20200,0
|
|
20241210,091000,10689420,20200,20200,20200,20200,0
|
|
20241210,090900,10689420,20200,20100,20200,20100,197
|
|
20241210,090800,6716820,20100,20100,20100,20100,2
|
|
20241210,090700,6676620,20100,20200,20200,20100,13
|
|
20241210,090600,6414320,20000,20000,20000,20000,0
|
|
20241210,090500,6414320,20000,20000,20000,20000,129
|
|
20241210,090400,3834320,20000,20000,20000,20000,47
|
|
20241210,090300,2894320,20300,20300,20300,20300,0
|
|
20241210,090200,2894320,20300,19800,20300,19800,3
|
|
20241210,090100,2834370,19690,19690,19690,19690,0
|
|
20241210,090000,2834370,19690,19680,19700,19680,144
|