673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,201000,72428800,20800,20800,20800,20800,210
|
|
20241211,200900,72428800,20800,20800,20800,20800,0
|
|
20241211,200800,72428800,20800,20800,20800,20800,0
|
|
20241211,200700,72428800,20800,20800,20800,20800,0
|
|
20241211,200600,72428800,20800,20800,20800,20800,0
|
|
20241211,200500,72428800,20800,20800,20800,20800,0
|
|
20241211,200400,72428800,20800,20800,20800,20800,0
|
|
20241211,200300,72428800,20800,20800,20800,20800,0
|
|
20241211,200200,72428800,20800,20800,20800,20800,0
|
|
20241211,200100,72428800,20800,20800,20800,20800,0
|
|
20241211,200000,72428800,20800,20800,20800,20800,0
|
|
20241211,195900,72428800,20800,20800,20800,20800,0
|
|
20241211,195800,72428800,20800,20800,20800,20800,0
|
|
20241211,195700,72428800,20800,20800,20800,20800,0
|
|
20241211,195600,72428800,20800,20800,20800,20800,0
|
|
20241211,195500,72428800,20800,20800,20800,20800,0
|
|
20241211,195400,72428800,20800,20800,20800,20800,0
|
|
20241211,195300,72428800,20800,20800,20800,20800,0
|
|
20241211,195200,72428800,20800,20800,20800,20800,0
|
|
20241211,195100,72428800,20800,20800,20800,20800,0
|
|
20241211,195000,72428800,20800,20800,20800,20800,0
|
|
20241211,194900,72428800,20800,20800,20800,20800,0
|
|
20241211,194800,72428800,20800,20800,20800,20800,0
|
|
20241211,194700,72428800,20800,20800,20800,20800,0
|
|
20241211,194600,72428800,20800,20800,20800,20800,0
|
|
20241211,194500,72428800,20800,20800,20800,20800,0
|
|
20241211,194400,72428800,20800,20800,20800,20800,0
|
|
20241211,194300,72428800,20800,20800,20800,20800,0
|
|
20241211,194200,72428800,20800,20800,20800,20800,0
|
|
20241211,194100,72428800,20800,20800,20800,20800,0
|
|
20241211,194000,72428800,20800,20800,20800,20800,210
|
|
20241211,193900,72428800,20800,20800,20800,20800,0
|
|
20241211,193800,72428800,20800,20800,20800,20800,0
|
|
20241211,193700,72428800,20800,20800,20800,20800,0
|
|
20241211,193600,72428800,20800,20800,20800,20800,0
|
|
20241211,193500,72428800,20800,20800,20800,20800,0
|
|
20241211,193400,72428800,20800,20800,20800,20800,0
|
|
20241211,193300,72428800,20800,20800,20800,20800,0
|
|
20241211,193200,72428800,20800,20800,20800,20800,0
|
|
20241211,193100,72428800,20800,20800,20800,20800,0
|
|
20241211,193000,72428800,20800,20800,20800,20800,0
|
|
20241211,192900,72428800,20800,20800,20800,20800,0
|
|
20241211,192800,72428800,20800,20800,20800,20800,0
|
|
20241211,192700,72428800,20800,20800,20800,20800,0
|
|
20241211,192600,72428800,20800,20800,20800,20800,0
|
|
20241211,192500,72428800,20800,20800,20800,20800,0
|
|
20241211,192400,72428800,20800,20800,20800,20800,0
|
|
20241211,192300,72428800,20800,20800,20800,20800,0
|
|
20241211,192200,72428800,20800,20800,20800,20800,0
|
|
20241211,192100,72428800,20800,20800,20800,20800,0
|
|
20241211,192000,72428800,20800,20800,20800,20800,0
|
|
20241211,191900,72428800,20800,20800,20800,20800,0
|
|
20241211,191800,72428800,20800,20800,20800,20800,0
|
|
20241211,191700,72428800,20800,20800,20800,20800,0
|
|
20241211,191600,72428800,20800,20800,20800,20800,0
|
|
20241211,191500,72428800,20800,20800,20800,20800,0
|
|
20241211,191400,72428800,20800,20800,20800,20800,0
|
|
20241211,191300,72428800,20800,20800,20800,20800,0
|
|
20241211,191200,72428800,20800,20800,20800,20800,0
|
|
20241211,191100,72428800,20800,20800,20800,20800,0
|
|
20241211,191000,72428800,20800,20800,20800,20800,210
|
|
20241211,190900,72428800,20800,20800,20800,20800,0
|
|
20241211,190800,72428800,20800,20800,20800,20800,0
|
|
20241211,190700,72428800,20800,20800,20800,20800,0
|
|
20241211,190600,72428800,20800,20800,20800,20800,0
|
|
20241211,190500,72428800,20800,20800,20800,20800,0
|
|
20241211,190400,72428800,20800,20800,20800,20800,0
|
|
20241211,190300,72428800,20800,20800,20800,20800,0
|
|
20241211,190200,72428800,20800,20800,20800,20800,0
|
|
20241211,190100,72428800,20800,20800,20800,20800,0
|
|
20241211,190000,72428800,20800,20800,20800,20800,0
|
|
20241211,185900,72428800,20800,20800,20800,20800,0
|
|
20241211,185800,72428800,20800,20800,20800,20800,0
|
|
20241211,185700,72428800,20800,20800,20800,20800,0
|
|
20241211,185600,72428800,20800,20800,20800,20800,0
|
|
20241211,185500,72428800,20800,20800,20800,20800,0
|
|
20241211,185400,72428800,20800,20800,20800,20800,0
|
|
20241211,185300,72428800,20800,20800,20800,20800,0
|
|
20241211,185200,72428800,20800,20800,20800,20800,0
|
|
20241211,185100,72428800,20800,20800,20800,20800,0
|
|
20241211,185000,72428800,20800,20800,20800,20800,0
|
|
20241211,184900,72428800,20800,20800,20800,20800,0
|
|
20241211,184800,72428800,20800,20800,20800,20800,0
|
|
20241211,184700,72428800,20800,20800,20800,20800,0
|
|
20241211,184600,72428800,20800,20800,20800,20800,0
|
|
20241211,184500,72428800,20800,20800,20800,20800,0
|
|
20241211,184400,72428800,20800,20800,20800,20800,0
|
|
20241211,184300,72428800,20800,20800,20800,20800,0
|
|
20241211,184200,72428800,20800,20800,20800,20800,0
|
|
20241211,184100,72428800,20800,20800,20800,20800,0
|
|
20241211,184000,72428800,20800,20800,20800,20800,210
|
|
20241211,183900,72428800,20800,20800,20800,20800,0
|
|
20241211,183800,72428800,20800,20800,20800,20800,0
|
|
20241211,183700,72428800,20800,20800,20800,20800,0
|
|
20241211,183600,72428800,20800,20800,20800,20800,0
|
|
20241211,183500,72428800,20800,20800,20800,20800,0
|
|
20241211,183400,72428800,20800,20800,20800,20800,0
|
|
20241211,183300,72428800,20800,20800,20800,20800,0
|
|
20241211,183200,72428800,20800,20800,20800,20800,0
|
|
20241211,183100,72428800,20800,20800,20800,20800,0
|
|
20241211,183000,72428800,20800,20800,20800,20800,0
|
|
20241211,182900,72428800,20800,20800,20800,20800,0
|
|
20241211,182800,72428800,20800,20800,20800,20800,0
|
|
20241211,182700,72428800,20800,20800,20800,20800,0
|
|
20241211,182600,72428800,20800,20800,20800,20800,0
|
|
20241211,182500,72428800,20800,20800,20800,20800,0
|
|
20241211,182400,72428800,20800,20800,20800,20800,0
|
|
20241211,182300,72428800,20800,20800,20800,20800,0
|
|
20241211,182200,72428800,20800,20800,20800,20800,0
|
|
20241211,182100,72428800,20800,20800,20800,20800,0
|
|
20241211,182000,72428800,20800,20800,20800,20800,0
|
|
20241211,181900,72428800,20800,20800,20800,20800,0
|
|
20241211,181800,72428800,20800,20800,20800,20800,0
|
|
20241211,181700,72428800,20800,20800,20800,20800,0
|
|
20241211,181600,72428800,20800,20800,20800,20800,0
|
|
20241211,181500,72428800,20800,20800,20800,20800,0
|
|
20241211,181400,72428800,20800,20800,20800,20800,0
|
|
20241211,181300,72428800,20800,20800,20800,20800,0
|
|
20241211,181200,72428800,20800,20800,20800,20800,0
|
|
20241211,181100,72428800,20800,20800,20800,20800,0
|
|
20241211,181000,72428800,20800,20800,20800,20800,210
|
|
20241211,180900,72428800,20800,20800,20800,20800,0
|
|
20241211,180800,72428800,20800,20800,20800,20800,0
|
|
20241211,180700,72428800,20800,20800,20800,20800,0
|
|
20241211,180600,72428800,20800,20800,20800,20800,0
|
|
20241211,180500,72428800,20800,20800,20800,20800,0
|
|
20241211,180400,72428800,20800,20800,20800,20800,0
|
|
20241211,180300,72428800,20800,20800,20800,20800,0
|
|
20241211,180200,72428800,20800,20800,20800,20800,0
|
|
20241211,180100,72428800,20800,20800,20800,20800,0
|
|
20241211,180000,72428800,20800,20800,20800,20800,0
|
|
20241211,175900,72428800,20800,20800,20800,20800,0
|
|
20241211,175800,72428800,20800,20800,20800,20800,0
|
|
20241211,175700,72428800,20800,20800,20800,20800,0
|
|
20241211,175600,72428800,20800,20800,20800,20800,0
|
|
20241211,175500,72428800,20800,20800,20800,20800,0
|
|
20241211,175400,72428800,20800,20800,20800,20800,0
|
|
20241211,175300,72428800,20800,20800,20800,20800,0
|
|
20241211,175200,72428800,20800,20800,20800,20800,0
|
|
20241211,175100,72428800,20800,20800,20800,20800,0
|
|
20241211,175000,72428800,20800,20800,20800,20800,0
|
|
20241211,174900,72428800,20800,20800,20800,20800,0
|
|
20241211,174800,72428800,20800,20800,20800,20800,0
|
|
20241211,174700,72428800,20800,20800,20800,20800,0
|
|
20241211,174600,72428800,20800,20800,20800,20800,0
|
|
20241211,174500,72428800,20800,20800,20800,20800,0
|
|
20241211,174400,72428800,20800,20800,20800,20800,0
|
|
20241211,174300,72428800,20800,20800,20800,20800,0
|
|
20241211,174200,72428800,20800,20800,20800,20800,0
|
|
20241211,174100,72428800,20800,20800,20800,20800,0
|
|
20241211,174000,72428800,20800,20800,20800,20800,210
|
|
20241211,173900,72428800,20800,20800,20800,20800,0
|
|
20241211,173800,72428800,20800,20800,20800,20800,0
|
|
20241211,173700,72428800,20800,20800,20800,20800,0
|
|
20241211,173600,72428800,20800,20800,20800,20800,0
|
|
20241211,173500,72428800,20800,20800,20800,20800,0
|
|
20241211,173400,72428800,20800,20800,20800,20800,0
|
|
20241211,173300,72428800,20800,20800,20800,20800,0
|
|
20241211,173200,72428800,20800,20800,20800,20800,0
|
|
20241211,173100,72428800,20800,20800,20800,20800,0
|
|
20241211,173000,72428800,20800,20800,20800,20800,0
|
|
20241211,172900,72428800,20800,20800,20800,20800,0
|
|
20241211,172800,72428800,20800,20800,20800,20800,0
|
|
20241211,172700,72428800,20800,20800,20800,20800,0
|
|
20241211,172600,72428800,20800,20800,20800,20800,0
|
|
20241211,172500,72428800,20800,20800,20800,20800,0
|
|
20241211,172400,72428800,20800,20800,20800,20800,0
|
|
20241211,172300,72428800,20800,20800,20800,20800,0
|
|
20241211,172200,72428800,20800,20800,20800,20800,0
|
|
20241211,172100,72428800,20800,20800,20800,20800,0
|
|
20241211,172000,72428800,20800,20800,20800,20800,0
|
|
20241211,171900,72428800,20800,20800,20800,20800,0
|
|
20241211,171800,72428800,20800,20800,20800,20800,0
|
|
20241211,171700,72428800,20800,20800,20800,20800,0
|
|
20241211,171600,72428800,20800,20800,20800,20800,0
|
|
20241211,171500,72428800,20800,20800,20800,20800,0
|
|
20241211,171400,72428800,20800,20800,20800,20800,0
|
|
20241211,171300,72428800,20800,20800,20800,20800,0
|
|
20241211,171200,72428800,20800,20800,20800,20800,0
|
|
20241211,171100,72428800,20800,20800,20800,20800,0
|
|
20241211,171000,72428800,20800,20800,20800,20800,210
|
|
20241211,170900,72428800,20800,20800,20800,20800,0
|
|
20241211,170800,72428800,20800,20800,20800,20800,0
|
|
20241211,170700,72428800,20800,20800,20800,20800,0
|
|
20241211,170600,72428800,20800,20800,20800,20800,0
|
|
20241211,170500,72428800,20800,20800,20800,20800,0
|
|
20241211,170400,72428800,20800,20800,20800,20800,0
|
|
20241211,170300,72428800,20800,20800,20800,20800,0
|
|
20241211,170200,72428800,20800,20800,20800,20800,0
|
|
20241211,170100,72428800,20800,20800,20800,20800,0
|
|
20241211,170000,72428800,20800,20800,20800,20800,0
|
|
20241211,165900,72428800,20800,20800,20800,20800,0
|
|
20241211,165800,72428800,20800,20800,20800,20800,0
|
|
20241211,165700,72428800,20800,20800,20800,20800,0
|
|
20241211,165600,72428800,20800,20800,20800,20800,0
|
|
20241211,165500,72428800,20800,20800,20800,20800,0
|
|
20241211,165400,72428800,20800,20800,20800,20800,0
|
|
20241211,165300,72428800,20800,20800,20800,20800,0
|
|
20241211,165200,72428800,20800,20800,20800,20800,0
|
|
20241211,165100,72428800,20800,20800,20800,20800,0
|
|
20241211,165000,72428800,20800,20800,20800,20800,0
|
|
20241211,164900,72428800,20800,20800,20800,20800,0
|
|
20241211,164800,72428800,20800,20800,20800,20800,0
|
|
20241211,164700,72428800,20800,20800,20800,20800,0
|
|
20241211,164600,72428800,20800,20800,20800,20800,0
|
|
20241211,164500,72428800,20800,20800,20800,20800,0
|
|
20241211,164400,72428800,20800,20800,20800,20800,0
|
|
20241211,164300,72428800,20800,20800,20800,20800,0
|
|
20241211,164200,72428800,20800,20800,20800,20800,0
|
|
20241211,164100,72428800,20800,20800,20800,20800,0
|
|
20241211,164000,72428800,20800,20800,20800,20800,210
|
|
20241211,163900,72428800,20800,20800,20800,20800,0
|
|
20241211,163800,72428800,20800,20800,20800,20800,0
|
|
20241211,163700,72428800,20800,20800,20800,20800,0
|
|
20241211,163600,72428800,20800,20800,20800,20800,0
|
|
20241211,163500,72428800,20800,20800,20800,20800,0
|
|
20241211,163400,72428800,20800,20800,20800,20800,0
|
|
20241211,163300,72428800,20800,20800,20800,20800,0
|
|
20241211,163200,72428800,20800,20800,20800,20800,0
|
|
20241211,163100,72428800,20800,20800,20800,20800,0
|
|
20241211,163000,72428800,20800,20800,20800,20800,0
|
|
20241211,162900,72428800,20800,20800,20800,20800,0
|
|
20241211,162800,72428800,20800,20800,20800,20800,0
|
|
20241211,162700,72428800,20800,20800,20800,20800,0
|
|
20241211,162600,72428800,20800,20800,20800,20800,0
|
|
20241211,162500,72428800,20800,20800,20800,20800,0
|
|
20241211,162400,72428800,20800,20800,20800,20800,0
|
|
20241211,162300,72428800,20800,20800,20800,20800,0
|
|
20241211,162200,72428800,20800,20800,20800,20800,0
|
|
20241211,162100,72428800,20800,20800,20800,20800,0
|
|
20241211,162000,72428800,20800,20800,20800,20800,0
|
|
20241211,161900,72428800,20800,20800,20800,20800,0
|
|
20241211,161800,72428800,20800,20800,20800,20800,0
|
|
20241211,161700,72428800,20800,20800,20800,20800,0
|
|
20241211,161600,72428800,20800,20800,20800,20800,0
|
|
20241211,161500,72428800,20800,20800,20800,20800,0
|
|
20241211,161400,72428800,20800,20800,20800,20800,0
|
|
20241211,161300,72428800,20800,20800,20800,20800,0
|
|
20241211,161200,72428800,20800,20800,20800,20800,0
|
|
20241211,161100,72428800,20800,20800,20800,20800,0
|
|
20241211,161000,72428800,20800,20800,20800,20800,210
|
|
20241211,160900,72428800,20800,20800,20800,20800,0
|
|
20241211,160800,72428800,20800,20800,20800,20800,0
|
|
20241211,160700,72428800,20800,20800,20800,20800,0
|
|
20241211,160600,72428800,20800,20800,20800,20800,0
|
|
20241211,160500,72428800,20800,20800,20800,20800,0
|
|
20241211,160400,72428800,20800,20800,20800,20800,0
|
|
20241211,160300,72428800,20800,20800,20800,20800,0
|
|
20241211,160200,72428800,20800,20800,20800,20800,0
|
|
20241211,160100,72428800,20800,20800,20800,20800,0
|
|
20241211,160000,72428800,20800,20800,20800,20800,0
|
|
20241211,155900,72428800,20800,20800,20800,20800,0
|
|
20241211,155800,72428800,20800,20800,20800,20800,0
|
|
20241211,155700,72428800,20800,20800,20800,20800,0
|
|
20241211,155600,72428800,20800,20800,20800,20800,0
|
|
20241211,155500,72428800,20800,20800,20800,20800,0
|
|
20241211,155400,72428800,20800,20800,20800,20800,0
|
|
20241211,155300,72428800,20800,20800,20800,20800,0
|
|
20241211,155200,72428800,20800,20800,20800,20800,0
|
|
20241211,155100,72428800,20800,20800,20800,20800,0
|
|
20241211,155000,72428800,20800,20800,20800,20800,0
|
|
20241211,154900,72428800,20800,20800,20800,20800,0
|
|
20241211,154800,72428800,20800,20800,20800,20800,0
|
|
20241211,154700,72428800,20800,20800,20800,20800,0
|
|
20241211,154600,72428800,20800,20800,20800,20800,0
|
|
20241211,154500,72428800,20800,20800,20800,20800,0
|
|
20241211,154400,72428800,20800,20800,20800,20800,0
|
|
20241211,154300,72428800,20800,20800,20800,20800,0
|
|
20241211,154200,72428800,20800,20800,20800,20800,0
|
|
20241211,154100,72428800,20800,20800,20800,20800,0
|
|
20241211,154000,72428800,20800,20800,20800,20800,210
|
|
20241211,153900,72428800,20800,20800,20800,20800,0
|
|
20241211,153800,72428800,20800,20800,20800,20800,0
|
|
20241211,153700,72428800,20800,20800,20800,20800,0
|
|
20241211,153600,72428800,20800,20800,20800,20800,0
|
|
20241211,153500,72428800,20800,20800,20800,20800,0
|
|
20241211,153400,72428800,20800,20800,20800,20800,0
|
|
20241211,153300,72428800,20800,20800,20800,20800,0
|
|
20241211,153200,72428800,20800,20800,20800,20800,0
|
|
20241211,153100,72428800,20800,20800,20800,20800,0
|
|
20241211,153000,72428800,20800,20800,20800,20800,210
|
|
20241211,152900,68060800,20750,20750,20750,20750,0
|
|
20241211,152800,68060800,20750,20750,20750,20750,0
|
|
20241211,152700,68060800,20750,20750,20750,20750,0
|
|
20241211,152600,68060800,20750,20750,20750,20750,0
|
|
20241211,152500,68060800,20750,20750,20750,20750,0
|
|
20241211,152400,68060800,20750,20750,20750,20750,0
|
|
20241211,152300,68060800,20750,20750,20750,20750,0
|
|
20241211,152200,68060800,20750,20750,20750,20750,0
|
|
20241211,152100,68060800,20750,20750,20750,20750,0
|
|
20241211,152000,68060800,20750,20750,20750,20750,0
|
|
20241211,151900,68060800,20750,20750,20750,20750,0
|
|
20241211,151800,68060800,20750,20750,20750,20750,50
|
|
20241211,151700,67023300,20750,20750,20750,20750,0
|
|
20241211,151600,67023300,20750,20750,20750,20750,0
|
|
20241211,151500,67023300,20750,20750,20750,20750,85
|
|
20241211,151400,65259550,20700,20700,20700,20700,0
|
|
20241211,151300,65259550,20700,20700,20700,20700,1
|
|
20241211,151200,65238850,20700,20700,20700,20700,0
|
|
20241211,151100,65238850,20700,20700,20700,20700,0
|
|
20241211,151000,65238850,20700,20700,20700,20700,5
|
|
20241211,150900,65135350,20700,20700,20700,20700,0
|
|
20241211,150800,65135350,20700,20700,20700,20700,0
|
|
20241211,150700,65135350,20700,20700,20700,20700,0
|
|
20241211,150600,65135350,20700,20700,20700,20700,0
|
|
20241211,150500,65135350,20700,20700,20700,20700,0
|
|
20241211,150400,65135350,20700,20700,20700,20700,0
|
|
20241211,150300,65135350,20700,20700,20700,20700,0
|
|
20241211,150200,65135350,20700,20700,20700,20700,0
|
|
20241211,150100,65135350,20700,20700,20700,20700,2
|
|
20241211,150000,65093950,20700,20700,20700,20700,0
|
|
20241211,145900,65093950,20700,20650,20700,20650,122
|
|
20241211,145800,62569700,20650,20650,20650,20650,57
|
|
20241211,145700,61392650,20650,20650,20650,20650,0
|
|
20241211,145600,61392650,20650,20650,20650,20650,0
|
|
20241211,145500,61392650,20650,20650,20650,20650,0
|
|
20241211,145400,61392650,20650,20650,20650,20650,0
|
|
20241211,145300,61392650,20650,20650,20650,20650,0
|
|
20241211,145200,61392650,20650,20650,20650,20650,0
|
|
20241211,145100,61392650,20650,20650,20650,20650,0
|
|
20241211,145000,61392650,20650,20650,20650,20650,0
|
|
20241211,144900,61392650,20650,20650,20650,20650,0
|
|
20241211,144800,61392650,20650,20650,20650,20650,0
|
|
20241211,144700,61392650,20650,20650,20650,20650,0
|
|
20241211,144600,61392650,20650,20650,20650,20650,0
|
|
20241211,144500,61392650,20650,20650,20650,20650,0
|
|
20241211,144400,61392650,20650,20650,20650,20650,0
|
|
20241211,144300,61392650,20650,20650,20650,20650,0
|
|
20241211,144200,61392650,20650,20650,20650,20650,0
|
|
20241211,144100,61392650,20650,20650,20650,20650,0
|
|
20241211,144000,61392650,20650,20650,20650,20650,0
|
|
20241211,143900,61392650,20650,20650,20650,20650,0
|
|
20241211,143800,61392650,20650,20650,20650,20650,0
|
|
20241211,143700,61392650,20650,20650,20650,20650,0
|
|
20241211,143600,61392650,20650,20650,20650,20650,0
|
|
20241211,143500,61392650,20650,20650,20650,20650,6
|
|
20241211,143400,61268750,20700,20700,20700,20700,0
|
|
20241211,143300,61268750,20700,20700,20700,20700,0
|
|
20241211,143200,61268750,20700,20700,20700,20700,0
|
|
20241211,143100,61268750,20700,20700,20700,20700,0
|
|
20241211,143000,61268750,20700,20700,20700,20700,0
|
|
20241211,142900,61268750,20700,20700,20700,20700,0
|
|
20241211,142800,61268750,20700,20700,20700,20700,0
|
|
20241211,142700,61268750,20700,20700,20700,20700,0
|
|
20241211,142600,61268750,20700,20700,20700,20700,2
|
|
20241211,142500,61227350,20600,20600,20600,20600,0
|
|
20241211,142400,61227350,20600,20600,20600,20600,0
|
|
20241211,142300,61227350,20600,20600,20600,20600,0
|
|
20241211,142200,61227350,20600,20650,20650,20600,201
|
|
20241211,142100,57086700,20650,20650,20650,20650,24
|
|
20241211,142000,56591100,20500,20600,20600,20500,212
|
|
20241211,141900,52225100,20650,20650,20650,20650,0
|
|
20241211,141800,52225100,20650,20650,20650,20650,1
|
|
20241211,141700,52204450,20600,20600,20600,20600,0
|
|
20241211,141600,52204450,20600,20600,20600,20600,200
|
|
20241211,141500,48084450,20650,20650,20650,20650,0
|
|
20241211,141400,48084450,20650,20650,20650,20650,0
|
|
20241211,141300,48084450,20650,20650,20650,20650,0
|
|
20241211,141200,48084450,20650,20650,20650,20650,0
|
|
20241211,141100,48084450,20650,20650,20650,20650,0
|
|
20241211,141000,48084450,20650,20650,20650,20650,0
|
|
20241211,140900,48084450,20650,20650,20650,20650,1
|
|
20241211,140800,48063800,20650,20650,20650,20650,2
|
|
20241211,140700,48022500,20600,20600,20600,20600,100
|
|
20241211,140600,45962500,20400,20400,20400,20400,0
|
|
20241211,140500,45962500,20400,20400,20400,20400,0
|
|
20241211,140400,45962500,20400,20400,20400,20400,0
|
|
20241211,140300,45962500,20400,20400,20400,20400,0
|
|
20241211,140200,45962500,20400,20400,20400,20400,0
|
|
20241211,140100,45962500,20400,20400,20400,20400,0
|
|
20241211,140000,45962500,20400,20400,20400,20400,0
|
|
20241211,135900,45962500,20400,20400,20400,20400,0
|
|
20241211,135800,45962500,20400,20400,20400,20400,0
|
|
20241211,135700,45962500,20400,20400,20400,20400,0
|
|
20241211,135600,45962500,20400,20500,20500,20400,306
|
|
20241211,135500,39690500,20500,20500,20500,20500,4
|
|
20241211,135400,39608500,20450,20450,20450,20450,0
|
|
20241211,135300,39608500,20450,20450,20450,20450,0
|
|
20241211,135200,39608500,20450,20450,20450,20450,0
|
|
20241211,135100,39608500,20450,20450,20450,20450,0
|
|
20241211,135000,39608500,20450,20450,20450,20450,0
|
|
20241211,134900,39608500,20450,20450,20450,20450,0
|
|
20241211,134800,39608500,20450,20450,20450,20450,0
|
|
20241211,134700,39608500,20450,20450,20450,20450,0
|
|
20241211,134600,39608500,20450,20450,20450,20450,0
|
|
20241211,134500,39608500,20450,20450,20450,20450,0
|
|
20241211,134400,39608500,20450,20450,20450,20450,0
|
|
20241211,134300,39608500,20450,20450,20450,20450,0
|
|
20241211,134200,39608500,20450,20450,20450,20450,0
|
|
20241211,134100,39608500,20450,20450,20450,20450,0
|
|
20241211,134000,39608500,20450,20450,20450,20450,0
|
|
20241211,133900,39608500,20450,20450,20450,20450,0
|
|
20241211,133800,39608500,20450,20450,20450,20450,0
|
|
20241211,133700,39608500,20450,20450,20450,20450,0
|
|
20241211,133600,39608500,20450,20450,20450,20450,0
|
|
20241211,133500,39608500,20450,20450,20450,20450,0
|
|
20241211,133400,39608500,20450,20450,20450,20450,0
|
|
20241211,133300,39608500,20450,20450,20450,20450,0
|
|
20241211,133200,39608500,20450,20450,20450,20450,1
|
|
20241211,133100,39588050,20650,20650,20650,20650,0
|
|
20241211,133000,39588050,20650,20650,20650,20650,0
|
|
20241211,132900,39588050,20650,20650,20650,20650,0
|
|
20241211,132800,39588050,20650,20650,20650,20650,0
|
|
20241211,132700,39588050,20650,20650,20650,20650,0
|
|
20241211,132600,39588050,20650,20650,20650,20650,0
|
|
20241211,132500,39588050,20650,20650,20650,20650,0
|
|
20241211,132400,39588050,20650,20650,20650,20650,0
|
|
20241211,132300,39588050,20650,20650,20650,20650,0
|
|
20241211,132200,39588050,20650,20650,20650,20650,0
|
|
20241211,132100,39588050,20650,20650,20650,20650,0
|
|
20241211,132000,39588050,20650,20650,20650,20650,0
|
|
20241211,131900,39588050,20650,20650,20650,20650,0
|
|
20241211,131800,39588050,20650,20650,20650,20650,0
|
|
20241211,131700,39588050,20650,20650,20650,20650,0
|
|
20241211,131600,39588050,20650,20650,20650,20650,0
|
|
20241211,131500,39588050,20650,20500,20650,20500,143
|
|
20241211,131400,36635800,20500,20500,20500,20500,0
|
|
20241211,131300,36635800,20500,20500,20500,20500,0
|
|
20241211,131200,36635800,20500,20500,20500,20500,0
|
|
20241211,131100,36635800,20500,20500,20500,20500,0
|
|
20241211,131000,36635800,20500,20500,20500,20500,0
|
|
20241211,130900,36635800,20500,20500,20500,20500,0
|
|
20241211,130800,36635800,20500,20500,20500,20500,0
|
|
20241211,130700,36635800,20500,20400,20500,20400,2
|
|
20241211,130600,36594900,20400,20400,20500,20400,273
|
|
20241211,130500,31009600,20400,20400,20400,20400,0
|
|
20241211,130400,31009600,20400,20400,20400,20400,6
|
|
20241211,130300,30887200,20500,20500,20500,20500,1
|
|
20241211,130200,30866700,20500,20500,20500,20500,0
|
|
20241211,130100,30866700,20500,20500,20500,20500,0
|
|
20241211,130000,30866700,20500,20500,20500,20500,0
|
|
20241211,125900,30866700,20500,20500,20500,20500,0
|
|
20241211,125800,30866700,20500,20400,20500,20400,2
|
|
20241211,125700,30825800,20400,20400,20400,20400,0
|
|
20241211,125600,30825800,20400,20400,20400,20400,0
|
|
20241211,125500,30825800,20400,20400,20400,20400,0
|
|
20241211,125400,30825800,20400,20400,20400,20400,0
|
|
20241211,125300,30825800,20400,20400,20400,20400,0
|
|
20241211,125200,30825800,20400,20400,20400,20400,0
|
|
20241211,125100,30825800,20400,20400,20400,20400,0
|
|
20241211,125000,30825800,20400,20400,20400,20400,0
|
|
20241211,124900,30825800,20400,20400,20400,20400,0
|
|
20241211,124800,30825800,20400,20400,20400,20400,0
|
|
20241211,124700,30825800,20400,20400,20400,20400,0
|
|
20241211,124600,30825800,20400,20400,20400,20400,11
|
|
20241211,124500,30601400,20400,20400,20400,20400,1
|
|
20241211,124400,30581000,20500,20500,20500,20500,0
|
|
20241211,124300,30581000,20500,20500,20500,20500,0
|
|
20241211,124200,30581000,20500,20500,20500,20500,0
|
|
20241211,124100,30581000,20500,20500,20500,20500,0
|
|
20241211,124000,30581000,20500,20500,20500,20500,0
|
|
20241211,123900,30581000,20500,20500,20500,20500,0
|
|
20241211,123800,30581000,20500,20500,20500,20500,0
|
|
20241211,123700,30581000,20500,20500,20500,20500,0
|
|
20241211,123600,30581000,20500,20500,20500,20500,0
|
|
20241211,123500,30581000,20500,20500,20500,20500,0
|
|
20241211,123400,30581000,20500,20500,20500,20500,0
|
|
20241211,123300,30581000,20500,20500,20500,20500,0
|
|
20241211,123200,30581000,20500,20500,20500,20500,0
|
|
20241211,123100,30581000,20500,20500,20500,20500,336
|
|
20241211,123000,23693000,20500,20500,20500,20500,0
|
|
20241211,122900,23693000,20500,20500,20500,20500,2
|
|
20241211,122800,23652000,20500,20500,20500,20500,4
|
|
20241211,122700,23570000,20500,20500,20500,20500,0
|
|
20241211,122600,23570000,20500,20500,20500,20500,4
|
|
20241211,122500,23488000,20500,20500,20500,20500,4
|
|
20241211,122400,23406000,20600,20600,20600,20600,0
|
|
20241211,122300,23406000,20600,20500,20600,20500,28
|
|
20241211,122200,22829600,20500,20500,20500,20500,3
|
|
20241211,122100,22768100,20500,20500,20500,20500,0
|
|
20241211,122000,22768100,20500,20500,20500,20500,2
|
|
20241211,121900,22727100,20500,20500,20500,20500,2
|
|
20241211,121800,22686100,20500,20500,20500,20500,0
|
|
20241211,121700,22686100,20500,20500,20500,20500,2
|
|
20241211,121600,22645100,20500,20500,20500,20500,2
|
|
20241211,121500,22604100,20500,20500,20500,20500,0
|
|
20241211,121400,22604100,20500,20500,20500,20500,2
|
|
20241211,121300,22563100,20500,20500,20500,20500,0
|
|
20241211,121200,22563100,20500,20500,20500,20500,2
|
|
20241211,121100,22522100,20500,20500,20500,20500,2
|
|
20241211,121000,22481100,20500,20500,20500,20500,0
|
|
20241211,120900,22481100,20500,20500,20500,20500,3
|
|
20241211,120800,22419600,20500,20500,20500,20500,2
|
|
20241211,120700,22378600,20500,20500,20500,20500,0
|
|
20241211,120600,22378600,20500,20500,20500,20500,2
|
|
20241211,120500,22337600,20500,20500,20500,20500,1
|
|
20241211,120400,22317100,20500,20500,20500,20500,1
|
|
20241211,120300,22296600,20550,20550,20550,20550,2
|
|
20241211,120200,22255500,20500,20450,20500,20450,2
|
|
20241211,120100,22214550,20450,20450,20450,20450,0
|
|
20241211,120000,22214550,20450,20400,20450,20400,2
|
|
20241211,115900,22173700,20500,20500,20500,20500,1
|
|
20241211,115800,22153200,20500,20450,20500,20450,2
|
|
20241211,115700,22112250,20450,20450,20450,20450,0
|
|
20241211,115600,22112250,20450,20450,20450,20450,3
|
|
20241211,115500,22050900,20500,20500,20500,20500,0
|
|
20241211,115400,22050900,20500,20450,20500,20450,2
|
|
20241211,115300,22009950,20500,20450,20500,20450,2
|
|
20241211,115200,21969000,20550,20550,20550,20550,1
|
|
20241211,115100,21948450,20500,20500,20500,20500,1
|
|
20241211,115000,21927950,20500,20500,20500,20400,3
|
|
20241211,114900,21866550,20350,20550,20550,20350,70
|
|
20241211,114800,20435900,20550,20550,20550,20550,2
|
|
20241211,114700,20394800,20550,20550,20550,20550,0
|
|
20241211,114600,20394800,20550,20650,20650,20550,3
|
|
20241211,114500,20333050,20550,20550,20550,20550,2
|
|
20241211,114400,20291950,20550,20550,20550,20550,0
|
|
20241211,114300,20291950,20550,20600,20600,20550,2
|
|
20241211,114200,20250800,20600,20600,20600,20600,0
|
|
20241211,114100,20250800,20600,20600,20600,20600,0
|
|
20241211,114000,20250800,20600,20600,20600,20600,8
|
|
20241211,113900,20086000,20600,20600,20600,20600,0
|
|
20241211,113800,20086000,20600,20600,20600,20600,0
|
|
20241211,113700,20086000,20600,20600,20600,20600,1
|
|
20241211,113600,20065400,20500,20500,20500,20500,0
|
|
20241211,113500,20065400,20500,20500,20500,20500,0
|
|
20241211,113400,20065400,20500,20500,20500,20500,0
|
|
20241211,113300,20065400,20500,20500,20500,20500,0
|
|
20241211,113200,20065400,20500,20500,20500,20500,0
|
|
20241211,113100,20065400,20500,20500,20500,20500,0
|
|
20241211,113000,20065400,20500,20500,20500,20500,0
|
|
20241211,112900,20065400,20500,20500,20500,20500,0
|
|
20241211,112800,20065400,20500,20500,20500,20500,0
|
|
20241211,112700,20065400,20500,20500,20500,20500,0
|
|
20241211,112600,20065400,20500,20500,20500,20500,0
|
|
20241211,112500,20065400,20500,20500,20500,20500,1
|
|
20241211,112400,20044900,20500,20500,20500,20500,1
|
|
20241211,112300,20024400,20500,20500,20500,20500,0
|
|
20241211,112200,20024400,20500,20550,20550,20500,55
|
|
20241211,112100,18894700,20600,20600,20600,20600,0
|
|
20241211,112000,18894700,20600,20600,20600,20600,0
|
|
20241211,111900,18894700,20600,20600,20600,20600,0
|
|
20241211,111800,18894700,20600,20600,20600,20600,2
|
|
20241211,111700,18853500,20600,20600,20600,20600,0
|
|
20241211,111600,18853500,20600,20600,20600,20600,0
|
|
20241211,111500,18853500,20600,20600,20600,20600,0
|
|
20241211,111400,18853500,20600,20600,20600,20600,0
|
|
20241211,111300,18853500,20600,20600,20600,20600,0
|
|
20241211,111200,18853500,20600,20600,20600,20600,21
|
|
20241211,111100,18420900,20650,20650,20650,20650,0
|
|
20241211,111000,18420900,20650,20650,20650,20650,0
|
|
20241211,110900,18420900,20650,20650,20650,20650,0
|
|
20241211,110800,18420900,20650,20650,20650,20650,0
|
|
20241211,110700,18420900,20650,20650,20650,20650,1
|
|
20241211,110600,18400250,20600,20600,20600,20600,4
|
|
20241211,110500,18317850,20600,20600,20600,20600,0
|
|
20241211,110400,18317850,20600,20600,20600,20600,0
|
|
20241211,110300,18317850,20600,20600,20600,20600,0
|
|
20241211,110200,18317850,20600,20600,20600,20600,0
|
|
20241211,110100,18317850,20600,20600,20600,20600,0
|
|
20241211,110000,18317850,20600,20600,20600,20600,0
|
|
20241211,105900,18317850,20600,20600,20600,20600,0
|
|
20241211,105800,18317850,20600,20600,20600,20600,0
|
|
20241211,105700,18317850,20600,20600,20600,20600,0
|
|
20241211,105600,18317850,20600,20600,20600,20600,0
|
|
20241211,105500,18317850,20600,20600,20600,20600,0
|
|
20241211,105400,18317850,20600,20600,20600,20600,0
|
|
20241211,105300,18317850,20600,20600,20600,20600,0
|
|
20241211,105200,18317850,20600,20600,20600,20600,0
|
|
20241211,105100,18317850,20600,20600,20600,20600,0
|
|
20241211,105000,18317850,20600,20600,20600,20600,12
|
|
20241211,104900,18070650,20600,20600,20600,20600,0
|
|
20241211,104800,18070650,20600,20600,20600,20600,0
|
|
20241211,104700,18070650,20600,20600,20600,20600,0
|
|
20241211,104600,18070650,20600,20600,20600,20600,0
|
|
20241211,104500,18070650,20600,20600,20600,20600,0
|
|
20241211,104400,18070650,20600,20600,20600,20600,0
|
|
20241211,104300,18070650,20600,20600,20600,20600,0
|
|
20241211,104200,18070650,20600,20600,20600,20600,10
|
|
20241211,104100,17864650,20650,20650,20650,20650,0
|
|
20241211,104000,17864650,20650,20650,20650,20650,0
|
|
20241211,103900,17864650,20650,20650,20650,20650,0
|
|
20241211,103800,17864650,20650,20650,20650,20650,0
|
|
20241211,103700,17864650,20650,20650,20650,20650,0
|
|
20241211,103600,17864650,20650,20650,20650,20650,0
|
|
20241211,103500,17864650,20650,20650,20650,20650,0
|
|
20241211,103400,17864650,20650,20650,20650,20650,0
|
|
20241211,103300,17864650,20650,20650,20650,20650,0
|
|
20241211,103200,17864650,20650,20650,20650,20650,0
|
|
20241211,103100,17864650,20650,20650,20650,20650,0
|
|
20241211,103000,17864650,20650,20650,20650,20650,0
|
|
20241211,102900,17864650,20650,20650,20650,20650,0
|
|
20241211,102800,17864650,20650,20650,20650,20650,2
|
|
20241211,102700,17823350,20600,20600,20600,20600,0
|
|
20241211,102600,17823350,20600,20650,20650,20600,25
|
|
20241211,102500,17307150,20650,20650,20650,20650,0
|
|
20241211,102400,17307150,20650,20650,20650,20650,0
|
|
20241211,102300,17307150,20650,20650,20650,20650,0
|
|
20241211,102200,17307150,20650,20650,20650,20650,0
|
|
20241211,102100,17307150,20650,20650,20650,20650,0
|
|
20241211,102000,17307150,20650,20650,20650,20650,0
|
|
20241211,101900,17307150,20650,20650,20650,20650,0
|
|
20241211,101800,17307150,20650,20650,20650,20650,0
|
|
20241211,101700,17307150,20650,20650,20650,20650,19
|
|
20241211,101600,16914800,20600,20600,20600,20600,0
|
|
20241211,101500,16914800,20600,20600,20600,20600,0
|
|
20241211,101400,16914800,20600,20600,20600,20600,0
|
|
20241211,101300,16914800,20600,20600,20600,20600,11
|
|
20241211,101200,16688200,20600,20600,20600,20600,0
|
|
20241211,101100,16688200,20600,20600,20600,20600,0
|
|
20241211,101000,16688200,20600,20600,20600,20600,0
|
|
20241211,100900,16688200,20600,20600,20600,20600,0
|
|
20241211,100800,16688200,20600,20600,20600,20600,0
|
|
20241211,100700,16688200,20600,20600,20600,20600,0
|
|
20241211,100600,16688200,20600,20600,20600,20600,0
|
|
20241211,100500,16688200,20600,20600,20600,20600,0
|
|
20241211,100400,16688200,20600,20600,20600,20600,0
|
|
20241211,100300,16688200,20600,20600,20600,20600,1
|
|
20241211,100200,16667600,20600,20600,20600,20600,140
|
|
20241211,100100,13783600,20600,20600,20600,20600,0
|
|
20241211,100000,13783600,20600,20600,20600,20600,1
|
|
20241211,095900,13763000,20600,20600,20600,20600,0
|
|
20241211,095800,13763000,20600,20600,20600,20600,0
|
|
20241211,095700,13763000,20600,20600,20600,20600,8
|
|
20241211,095600,13598200,20600,20600,20600,20600,1
|
|
20241211,095500,13577600,20600,20600,20600,20600,0
|
|
20241211,095400,13577600,20600,20500,20600,20500,72
|
|
20241211,095300,12094500,20600,20500,20600,20500,2
|
|
20241211,095200,12053400,20600,20600,20600,20600,0
|
|
20241211,095100,12053400,20600,20550,20600,20550,2
|
|
20241211,095000,12012250,20600,20600,20600,20600,0
|
|
20241211,094900,12012250,20600,20600,20600,20600,0
|
|
20241211,094800,12012250,20600,20600,20600,20600,0
|
|
20241211,094700,12012250,20600,20600,20600,20600,0
|
|
20241211,094600,12012250,20600,20600,20600,20600,1
|
|
20241211,094500,11991650,20550,20550,20550,20550,0
|
|
20241211,094400,11991650,20550,20550,20550,20550,5
|
|
20241211,094300,11888900,20500,20500,20500,20500,0
|
|
20241211,094200,11888900,20500,20500,20500,20500,50
|
|
20241211,094100,10863900,20550,20550,20550,20550,1
|
|
20241211,094000,10843350,20600,20600,20600,20600,0
|
|
20241211,093900,10843350,20600,20600,20600,20600,0
|
|
20241211,093800,10843350,20600,20600,20600,20600,0
|
|
20241211,093700,10843350,20600,20600,20600,20600,0
|
|
20241211,093600,10843350,20600,20600,20600,20600,2
|
|
20241211,093500,10802150,20600,20500,20600,20500,11
|
|
20241211,093400,10576550,20500,20500,20500,20500,29
|
|
20241211,093300,9982050,20500,20500,20500,20500,21
|
|
20241211,093200,9551550,20500,20500,20500,20500,0
|
|
20241211,093100,9551550,20500,20500,20500,20500,0
|
|
20241211,093000,9551550,20500,20500,20500,20500,0
|
|
20241211,092900,9551550,20500,20500,20500,20500,0
|
|
20241211,092800,9551550,20500,20500,20500,20500,1
|
|
20241211,092700,9531050,20500,20500,20500,20500,5
|
|
20241211,092600,9428550,20500,20500,20600,20500,37
|
|
20241211,092500,8668550,20500,20500,20500,20500,2
|
|
20241211,092400,8627550,20550,20550,20550,20550,1
|
|
20241211,092300,8607000,20700,20700,20700,20700,0
|
|
20241211,092200,8607000,20700,20700,20700,20700,0
|
|
20241211,092100,8607000,20700,20700,20700,20700,0
|
|
20241211,092000,8607000,20700,20700,20700,20700,0
|
|
20241211,091900,8607000,20700,20700,20700,20700,0
|
|
20241211,091800,8607000,20700,20700,20700,20700,0
|
|
20241211,091700,8607000,20700,20700,20700,20700,0
|
|
20241211,091600,8607000,20700,20700,20700,20700,0
|
|
20241211,091500,8607000,20700,20700,20700,20700,2
|
|
20241211,091400,8565600,20650,20650,20650,20650,0
|
|
20241211,091300,8565600,20650,20500,20650,20500,200
|
|
20241211,091200,4437850,20650,20650,20650,20650,0
|
|
20241211,091100,4437850,20650,20650,20650,20650,2
|
|
20241211,091000,4396550,20400,20400,20400,20400,0
|
|
20241211,090900,4396550,20400,20400,20400,20400,0
|
|
20241211,090800,4396550,20400,20400,20400,20400,5
|
|
20241211,090700,4294550,20400,20400,20400,20400,0
|
|
20241211,090600,4294550,20400,20400,20400,20400,15
|
|
20241211,090500,3988550,20400,20400,20400,20400,2
|
|
20241211,090400,3947750,20450,20450,20450,20450,0
|
|
20241211,090300,3947750,20450,20500,20500,20450,2
|
|
20241211,090200,3906800,20450,20450,20450,20450,0
|
|
20241211,090100,3906800,20450,20500,20600,20450,106
|
|
20241211,090000,1723850,20800,20000,20800,20000,86
|