774 lines
41 KiB
CSV
774 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,215100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,215000,3037946750,20300,20300,20300,20300,0
|
|
20241202,214900,3037946750,20300,20300,20300,20300,0
|
|
20241202,214800,3037946750,20300,20300,20300,20300,0
|
|
20241202,214700,3037946750,20300,20300,20300,20300,0
|
|
20241202,214600,3037946750,20300,20300,20300,20300,0
|
|
20241202,214500,3037946750,20300,20300,20300,20300,0
|
|
20241202,214400,3037946750,20300,20300,20300,20300,0
|
|
20241202,214300,3037946750,20300,20300,20300,20300,0
|
|
20241202,214200,3037946750,20300,20300,20300,20300,0
|
|
20241202,214100,3037946750,20300,20300,20300,20300,0
|
|
20241202,214000,3037946750,20300,20300,20300,20300,0
|
|
20241202,213900,3037946750,20300,20300,20300,20300,0
|
|
20241202,213800,3037946750,20300,20300,20300,20300,0
|
|
20241202,213700,3037946750,20300,20300,20300,20300,0
|
|
20241202,213600,3037946750,20300,20300,20300,20300,0
|
|
20241202,213500,3037946750,20300,20300,20300,20300,0
|
|
20241202,213400,3037946750,20300,20300,20300,20300,0
|
|
20241202,213300,3037946750,20300,20300,20300,20300,0
|
|
20241202,213200,3037946750,20300,20300,20300,20300,0
|
|
20241202,213100,3037946750,20300,20300,20300,20300,0
|
|
20241202,213000,3037946750,20300,20300,20300,20300,0
|
|
20241202,212900,3037946750,20300,20300,20300,20300,0
|
|
20241202,212800,3037946750,20300,20300,20300,20300,0
|
|
20241202,212700,3037946750,20300,20300,20300,20300,0
|
|
20241202,212600,3037946750,20300,20300,20300,20300,0
|
|
20241202,212500,3037946750,20300,20300,20300,20300,0
|
|
20241202,212400,3037946750,20300,20300,20300,20300,0
|
|
20241202,212300,3037946750,20300,20300,20300,20300,0
|
|
20241202,212200,3037946750,20300,20300,20300,20300,0
|
|
20241202,212100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,212000,3037946750,20300,20300,20300,20300,0
|
|
20241202,211900,3037946750,20300,20300,20300,20300,0
|
|
20241202,211800,3037946750,20300,20300,20300,20300,0
|
|
20241202,211700,3037946750,20300,20300,20300,20300,0
|
|
20241202,211600,3037946750,20300,20300,20300,20300,0
|
|
20241202,211500,3037946750,20300,20300,20300,20300,0
|
|
20241202,211400,3037946750,20300,20300,20300,20300,0
|
|
20241202,211300,3037946750,20300,20300,20300,20300,0
|
|
20241202,211200,3037946750,20300,20300,20300,20300,0
|
|
20241202,211100,3037946750,20300,20300,20300,20300,0
|
|
20241202,211000,3037946750,20300,20300,20300,20300,0
|
|
20241202,210900,3037946750,20300,20300,20300,20300,0
|
|
20241202,210800,3037946750,20300,20300,20300,20300,0
|
|
20241202,210700,3037946750,20300,20300,20300,20300,0
|
|
20241202,210600,3037946750,20300,20300,20300,20300,0
|
|
20241202,210500,3037946750,20300,20300,20300,20300,0
|
|
20241202,210400,3037946750,20300,20300,20300,20300,0
|
|
20241202,210300,3037946750,20300,20300,20300,20300,0
|
|
20241202,210200,3037946750,20300,20300,20300,20300,0
|
|
20241202,210100,3037946750,20300,20300,20300,20300,0
|
|
20241202,210000,3037946750,20300,20300,20300,20300,0
|
|
20241202,205900,3037946750,20300,20300,20300,20300,0
|
|
20241202,205800,3037946750,20300,20300,20300,20300,0
|
|
20241202,205700,3037946750,20300,20300,20300,20300,0
|
|
20241202,205600,3037946750,20300,20300,20300,20300,0
|
|
20241202,205500,3037946750,20300,20300,20300,20300,0
|
|
20241202,205400,3037946750,20300,20300,20300,20300,0
|
|
20241202,205300,3037946750,20300,20300,20300,20300,0
|
|
20241202,205200,3037946750,20300,20300,20300,20300,0
|
|
20241202,205100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,205000,3037946750,20300,20300,20300,20300,0
|
|
20241202,204900,3037946750,20300,20300,20300,20300,0
|
|
20241202,204800,3037946750,20300,20300,20300,20300,0
|
|
20241202,204700,3037946750,20300,20300,20300,20300,0
|
|
20241202,204600,3037946750,20300,20300,20300,20300,0
|
|
20241202,204500,3037946750,20300,20300,20300,20300,0
|
|
20241202,204400,3037946750,20300,20300,20300,20300,0
|
|
20241202,204300,3037946750,20300,20300,20300,20300,0
|
|
20241202,204200,3037946750,20300,20300,20300,20300,0
|
|
20241202,204100,3037946750,20300,20300,20300,20300,0
|
|
20241202,204000,3037946750,20300,20300,20300,20300,0
|
|
20241202,203900,3037946750,20300,20300,20300,20300,0
|
|
20241202,203800,3037946750,20300,20300,20300,20300,0
|
|
20241202,203700,3037946750,20300,20300,20300,20300,0
|
|
20241202,203600,3037946750,20300,20300,20300,20300,0
|
|
20241202,203500,3037946750,20300,20300,20300,20300,0
|
|
20241202,203400,3037946750,20300,20300,20300,20300,0
|
|
20241202,203300,3037946750,20300,20300,20300,20300,0
|
|
20241202,203200,3037946750,20300,20300,20300,20300,0
|
|
20241202,203100,3037946750,20300,20300,20300,20300,0
|
|
20241202,203000,3037946750,20300,20300,20300,20300,0
|
|
20241202,202900,3037946750,20300,20300,20300,20300,0
|
|
20241202,202800,3037946750,20300,20300,20300,20300,0
|
|
20241202,202700,3037946750,20300,20300,20300,20300,0
|
|
20241202,202600,3037946750,20300,20300,20300,20300,0
|
|
20241202,202500,3037946750,20300,20300,20300,20300,0
|
|
20241202,202400,3037946750,20300,20300,20300,20300,0
|
|
20241202,202300,3037946750,20300,20300,20300,20300,0
|
|
20241202,202200,3037946750,20300,20300,20300,20300,0
|
|
20241202,202100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,202000,3037946750,20300,20300,20300,20300,0
|
|
20241202,201900,3037946750,20300,20300,20300,20300,0
|
|
20241202,201800,3037946750,20300,20300,20300,20300,0
|
|
20241202,201700,3037946750,20300,20300,20300,20300,0
|
|
20241202,201600,3037946750,20300,20300,20300,20300,0
|
|
20241202,201500,3037946750,20300,20300,20300,20300,0
|
|
20241202,201400,3037946750,20300,20300,20300,20300,0
|
|
20241202,201300,3037946750,20300,20300,20300,20300,0
|
|
20241202,201200,3037946750,20300,20300,20300,20300,0
|
|
20241202,201100,3037946750,20300,20300,20300,20300,0
|
|
20241202,201000,3037946750,20300,20300,20300,20300,0
|
|
20241202,200900,3037946750,20300,20300,20300,20300,0
|
|
20241202,200800,3037946750,20300,20300,20300,20300,0
|
|
20241202,200700,3037946750,20300,20300,20300,20300,0
|
|
20241202,200600,3037946750,20300,20300,20300,20300,0
|
|
20241202,200500,3037946750,20300,20300,20300,20300,0
|
|
20241202,200400,3037946750,20300,20300,20300,20300,0
|
|
20241202,200300,3037946750,20300,20300,20300,20300,0
|
|
20241202,200200,3037946750,20300,20300,20300,20300,0
|
|
20241202,200100,3037946750,20300,20300,20300,20300,0
|
|
20241202,200000,3037946750,20300,20300,20300,20300,0
|
|
20241202,195900,3037946750,20300,20300,20300,20300,0
|
|
20241202,195800,3037946750,20300,20300,20300,20300,0
|
|
20241202,195700,3037946750,20300,20300,20300,20300,0
|
|
20241202,195600,3037946750,20300,20300,20300,20300,0
|
|
20241202,195500,3037946750,20300,20300,20300,20300,0
|
|
20241202,195400,3037946750,20300,20300,20300,20300,0
|
|
20241202,195300,3037946750,20300,20300,20300,20300,0
|
|
20241202,195200,3037946750,20300,20300,20300,20300,0
|
|
20241202,195100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,195000,3037946750,20300,20300,20300,20300,0
|
|
20241202,194900,3037946750,20300,20300,20300,20300,0
|
|
20241202,194800,3037946750,20300,20300,20300,20300,0
|
|
20241202,194700,3037946750,20300,20300,20300,20300,0
|
|
20241202,194600,3037946750,20300,20300,20300,20300,0
|
|
20241202,194500,3037946750,20300,20300,20300,20300,0
|
|
20241202,194400,3037946750,20300,20300,20300,20300,0
|
|
20241202,194300,3037946750,20300,20300,20300,20300,0
|
|
20241202,194200,3037946750,20300,20300,20300,20300,0
|
|
20241202,194100,3037946750,20300,20300,20300,20300,0
|
|
20241202,194000,3037946750,20300,20300,20300,20300,0
|
|
20241202,193900,3037946750,20300,20300,20300,20300,0
|
|
20241202,193800,3037946750,20300,20300,20300,20300,0
|
|
20241202,193700,3037946750,20300,20300,20300,20300,0
|
|
20241202,193600,3037946750,20300,20300,20300,20300,0
|
|
20241202,193500,3037946750,20300,20300,20300,20300,0
|
|
20241202,193400,3037946750,20300,20300,20300,20300,0
|
|
20241202,193300,3037946750,20300,20300,20300,20300,0
|
|
20241202,193200,3037946750,20300,20300,20300,20300,0
|
|
20241202,193100,3037946750,20300,20300,20300,20300,0
|
|
20241202,193000,3037946750,20300,20300,20300,20300,0
|
|
20241202,192900,3037946750,20300,20300,20300,20300,0
|
|
20241202,192800,3037946750,20300,20300,20300,20300,0
|
|
20241202,192700,3037946750,20300,20300,20300,20300,0
|
|
20241202,192600,3037946750,20300,20300,20300,20300,0
|
|
20241202,192500,3037946750,20300,20300,20300,20300,0
|
|
20241202,192400,3037946750,20300,20300,20300,20300,0
|
|
20241202,192300,3037946750,20300,20300,20300,20300,0
|
|
20241202,192200,3037946750,20300,20300,20300,20300,0
|
|
20241202,192100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,192000,3037946750,20300,20300,20300,20300,0
|
|
20241202,191900,3037946750,20300,20300,20300,20300,0
|
|
20241202,191800,3037946750,20300,20300,20300,20300,0
|
|
20241202,191700,3037946750,20300,20300,20300,20300,0
|
|
20241202,191600,3037946750,20300,20300,20300,20300,0
|
|
20241202,191500,3037946750,20300,20300,20300,20300,0
|
|
20241202,191400,3037946750,20300,20300,20300,20300,0
|
|
20241202,191300,3037946750,20300,20300,20300,20300,0
|
|
20241202,191200,3037946750,20300,20300,20300,20300,0
|
|
20241202,191100,3037946750,20300,20300,20300,20300,0
|
|
20241202,191000,3037946750,20300,20300,20300,20300,0
|
|
20241202,190900,3037946750,20300,20300,20300,20300,0
|
|
20241202,190800,3037946750,20300,20300,20300,20300,0
|
|
20241202,190700,3037946750,20300,20300,20300,20300,0
|
|
20241202,190600,3037946750,20300,20300,20300,20300,0
|
|
20241202,190500,3037946750,20300,20300,20300,20300,0
|
|
20241202,190400,3037946750,20300,20300,20300,20300,0
|
|
20241202,190300,3037946750,20300,20300,20300,20300,0
|
|
20241202,190200,3037946750,20300,20300,20300,20300,0
|
|
20241202,190100,3037946750,20300,20300,20300,20300,0
|
|
20241202,190000,3037946750,20300,20300,20300,20300,0
|
|
20241202,185900,3037946750,20300,20300,20300,20300,0
|
|
20241202,185800,3037946750,20300,20300,20300,20300,0
|
|
20241202,185700,3037946750,20300,20300,20300,20300,0
|
|
20241202,185600,3037946750,20300,20300,20300,20300,0
|
|
20241202,185500,3037946750,20300,20300,20300,20300,0
|
|
20241202,185400,3037946750,20300,20300,20300,20300,0
|
|
20241202,185300,3037946750,20300,20300,20300,20300,0
|
|
20241202,185200,3037946750,20300,20300,20300,20300,0
|
|
20241202,185100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,185000,3037946750,20300,20300,20300,20300,0
|
|
20241202,184900,3037946750,20300,20300,20300,20300,0
|
|
20241202,184800,3037946750,20300,20300,20300,20300,0
|
|
20241202,184700,3037946750,20300,20300,20300,20300,0
|
|
20241202,184600,3037946750,20300,20300,20300,20300,0
|
|
20241202,184500,3037946750,20300,20300,20300,20300,0
|
|
20241202,184400,3037946750,20300,20300,20300,20300,0
|
|
20241202,184300,3037946750,20300,20300,20300,20300,0
|
|
20241202,184200,3037946750,20300,20300,20300,20300,0
|
|
20241202,184100,3037946750,20300,20300,20300,20300,0
|
|
20241202,184000,3037946750,20300,20300,20300,20300,0
|
|
20241202,183900,3037946750,20300,20300,20300,20300,0
|
|
20241202,183800,3037946750,20300,20300,20300,20300,0
|
|
20241202,183700,3037946750,20300,20300,20300,20300,0
|
|
20241202,183600,3037946750,20300,20300,20300,20300,0
|
|
20241202,183500,3037946750,20300,20300,20300,20300,0
|
|
20241202,183400,3037946750,20300,20300,20300,20300,0
|
|
20241202,183300,3037946750,20300,20300,20300,20300,0
|
|
20241202,183200,3037946750,20300,20300,20300,20300,0
|
|
20241202,183100,3037946750,20300,20300,20300,20300,0
|
|
20241202,183000,3037946750,20300,20300,20300,20300,0
|
|
20241202,182900,3037946750,20300,20300,20300,20300,0
|
|
20241202,182800,3037946750,20300,20300,20300,20300,0
|
|
20241202,182700,3037946750,20300,20300,20300,20300,0
|
|
20241202,182600,3037946750,20300,20300,20300,20300,0
|
|
20241202,182500,3037946750,20300,20300,20300,20300,0
|
|
20241202,182400,3037946750,20300,20300,20300,20300,0
|
|
20241202,182300,3037946750,20300,20300,20300,20300,0
|
|
20241202,182200,3037946750,20300,20300,20300,20300,0
|
|
20241202,182100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,182000,3037946750,20300,20300,20300,20300,0
|
|
20241202,181900,3037946750,20300,20300,20300,20300,0
|
|
20241202,181800,3037946750,20300,20300,20300,20300,0
|
|
20241202,181700,3037946750,20300,20300,20300,20300,0
|
|
20241202,181600,3037946750,20300,20300,20300,20300,0
|
|
20241202,181500,3037946750,20300,20300,20300,20300,0
|
|
20241202,181400,3037946750,20300,20300,20300,20300,0
|
|
20241202,181300,3037946750,20300,20300,20300,20300,0
|
|
20241202,181200,3037946750,20300,20300,20300,20300,0
|
|
20241202,181100,3037946750,20300,20300,20300,20300,0
|
|
20241202,181000,3037946750,20300,20300,20300,20300,0
|
|
20241202,180900,3037946750,20300,20300,20300,20300,0
|
|
20241202,180800,3037946750,20300,20300,20300,20300,0
|
|
20241202,180700,3037946750,20300,20300,20300,20300,0
|
|
20241202,180600,3037946750,20300,20300,20300,20300,0
|
|
20241202,180500,3037946750,20300,20300,20300,20300,0
|
|
20241202,180400,3037946750,20300,20300,20300,20300,0
|
|
20241202,180300,3037946750,20300,20300,20300,20300,0
|
|
20241202,180200,3037946750,20300,20300,20300,20300,0
|
|
20241202,180100,3037946750,20300,20300,20300,20300,0
|
|
20241202,180000,3037946750,20300,20300,20300,20300,0
|
|
20241202,175900,3037946750,20300,20300,20300,20300,0
|
|
20241202,175800,3037946750,20300,20300,20300,20300,0
|
|
20241202,175700,3037946750,20300,20300,20300,20300,0
|
|
20241202,175600,3037946750,20300,20300,20300,20300,0
|
|
20241202,175500,3037946750,20300,20300,20300,20300,0
|
|
20241202,175400,3037946750,20300,20300,20300,20300,0
|
|
20241202,175300,3037946750,20300,20300,20300,20300,0
|
|
20241202,175200,3037946750,20300,20300,20300,20300,0
|
|
20241202,175100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,175000,3037946750,20300,20300,20300,20300,0
|
|
20241202,174900,3037946750,20300,20300,20300,20300,0
|
|
20241202,174800,3037946750,20300,20300,20300,20300,0
|
|
20241202,174700,3037946750,20300,20300,20300,20300,0
|
|
20241202,174600,3037946750,20300,20300,20300,20300,0
|
|
20241202,174500,3037946750,20300,20300,20300,20300,0
|
|
20241202,174400,3037946750,20300,20300,20300,20300,0
|
|
20241202,174300,3037946750,20300,20300,20300,20300,0
|
|
20241202,174200,3037946750,20300,20300,20300,20300,0
|
|
20241202,174100,3037946750,20300,20300,20300,20300,0
|
|
20241202,174000,3037946750,20300,20300,20300,20300,0
|
|
20241202,173900,3037946750,20300,20300,20300,20300,0
|
|
20241202,173800,3037946750,20300,20300,20300,20300,0
|
|
20241202,173700,3037946750,20300,20300,20300,20300,0
|
|
20241202,173600,3037946750,20300,20300,20300,20300,0
|
|
20241202,173500,3037946750,20300,20300,20300,20300,0
|
|
20241202,173400,3037946750,20300,20300,20300,20300,0
|
|
20241202,173300,3037946750,20300,20300,20300,20300,0
|
|
20241202,173200,3037946750,20300,20300,20300,20300,0
|
|
20241202,173100,3037946750,20300,20300,20300,20300,0
|
|
20241202,173000,3037946750,20300,20300,20300,20300,0
|
|
20241202,172900,3037946750,20300,20300,20300,20300,0
|
|
20241202,172800,3037946750,20300,20300,20300,20300,0
|
|
20241202,172700,3037946750,20300,20300,20300,20300,0
|
|
20241202,172600,3037946750,20300,20300,20300,20300,0
|
|
20241202,172500,3037946750,20300,20300,20300,20300,0
|
|
20241202,172400,3037946750,20300,20300,20300,20300,0
|
|
20241202,172300,3037946750,20300,20300,20300,20300,0
|
|
20241202,172200,3037946750,20300,20300,20300,20300,0
|
|
20241202,172100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,172000,3037946750,20300,20300,20300,20300,0
|
|
20241202,171900,3037946750,20300,20300,20300,20300,0
|
|
20241202,171800,3037946750,20300,20300,20300,20300,0
|
|
20241202,171700,3037946750,20300,20300,20300,20300,0
|
|
20241202,171600,3037946750,20300,20300,20300,20300,0
|
|
20241202,171500,3037946750,20300,20300,20300,20300,0
|
|
20241202,171400,3037946750,20300,20300,20300,20300,0
|
|
20241202,171300,3037946750,20300,20300,20300,20300,0
|
|
20241202,171200,3037946750,20300,20300,20300,20300,0
|
|
20241202,171100,3037946750,20300,20300,20300,20300,0
|
|
20241202,171000,3037946750,20300,20300,20300,20300,0
|
|
20241202,170900,3037946750,20300,20300,20300,20300,0
|
|
20241202,170800,3037946750,20300,20300,20300,20300,0
|
|
20241202,170700,3037946750,20300,20300,20300,20300,0
|
|
20241202,170600,3037946750,20300,20300,20300,20300,0
|
|
20241202,170500,3037946750,20300,20300,20300,20300,0
|
|
20241202,170400,3037946750,20300,20300,20300,20300,0
|
|
20241202,170300,3037946750,20300,20300,20300,20300,0
|
|
20241202,170200,3037946750,20300,20300,20300,20300,0
|
|
20241202,170100,3037946750,20300,20300,20300,20300,0
|
|
20241202,170000,3037946750,20300,20300,20300,20300,0
|
|
20241202,165900,3037946750,20300,20300,20300,20300,0
|
|
20241202,165800,3037946750,20300,20300,20300,20300,0
|
|
20241202,165700,3037946750,20300,20300,20300,20300,0
|
|
20241202,165600,3037946750,20300,20300,20300,20300,0
|
|
20241202,165500,3037946750,20300,20300,20300,20300,0
|
|
20241202,165400,3037946750,20300,20300,20300,20300,0
|
|
20241202,165300,3037946750,20300,20300,20300,20300,0
|
|
20241202,165200,3037946750,20300,20300,20300,20300,0
|
|
20241202,165100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,165000,3037946750,20300,20300,20300,20300,0
|
|
20241202,164900,3037946750,20300,20300,20300,20300,0
|
|
20241202,164800,3037946750,20300,20300,20300,20300,0
|
|
20241202,164700,3037946750,20300,20300,20300,20300,0
|
|
20241202,164600,3037946750,20300,20300,20300,20300,0
|
|
20241202,164500,3037946750,20300,20300,20300,20300,0
|
|
20241202,164400,3037946750,20300,20300,20300,20300,0
|
|
20241202,164300,3037946750,20300,20300,20300,20300,0
|
|
20241202,164200,3037946750,20300,20300,20300,20300,0
|
|
20241202,164100,3037946750,20300,20300,20300,20300,0
|
|
20241202,164000,3037946750,20300,20300,20300,20300,0
|
|
20241202,163900,3037946750,20300,20300,20300,20300,0
|
|
20241202,163800,3037946750,20300,20300,20300,20300,0
|
|
20241202,163700,3037946750,20300,20300,20300,20300,0
|
|
20241202,163600,3037946750,20300,20300,20300,20300,0
|
|
20241202,163500,3037946750,20300,20300,20300,20300,0
|
|
20241202,163400,3037946750,20300,20300,20300,20300,0
|
|
20241202,163300,3037946750,20300,20300,20300,20300,0
|
|
20241202,163200,3037946750,20300,20300,20300,20300,0
|
|
20241202,163100,3037946750,20300,20300,20300,20300,0
|
|
20241202,163000,3037946750,20300,20300,20300,20300,0
|
|
20241202,162900,3037946750,20300,20300,20300,20300,0
|
|
20241202,162800,3037946750,20300,20300,20300,20300,0
|
|
20241202,162700,3037946750,20300,20300,20300,20300,0
|
|
20241202,162600,3037946750,20300,20300,20300,20300,0
|
|
20241202,162500,3037946750,20300,20300,20300,20300,0
|
|
20241202,162400,3037946750,20300,20300,20300,20300,0
|
|
20241202,162300,3037946750,20300,20300,20300,20300,0
|
|
20241202,162200,3037946750,20300,20300,20300,20300,0
|
|
20241202,162100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,162000,3037946750,20300,20300,20300,20300,0
|
|
20241202,161900,3037946750,20300,20300,20300,20300,0
|
|
20241202,161800,3037946750,20300,20300,20300,20300,0
|
|
20241202,161700,3037946750,20300,20300,20300,20300,0
|
|
20241202,161600,3037946750,20300,20300,20300,20300,0
|
|
20241202,161500,3037946750,20300,20300,20300,20300,0
|
|
20241202,161400,3037946750,20300,20300,20300,20300,0
|
|
20241202,161300,3037946750,20300,20300,20300,20300,0
|
|
20241202,161200,3037946750,20300,20300,20300,20300,0
|
|
20241202,161100,3037946750,20300,20300,20300,20300,0
|
|
20241202,161000,3037946750,20300,20300,20300,20300,0
|
|
20241202,160900,3037946750,20300,20300,20300,20300,0
|
|
20241202,160800,3037946750,20300,20300,20300,20300,0
|
|
20241202,160700,3037946750,20300,20300,20300,20300,0
|
|
20241202,160600,3037946750,20300,20300,20300,20300,0
|
|
20241202,160500,3037946750,20300,20300,20300,20300,0
|
|
20241202,160400,3037946750,20300,20300,20300,20300,0
|
|
20241202,160300,3037946750,20300,20300,20300,20300,0
|
|
20241202,160200,3037946750,20300,20300,20300,20300,0
|
|
20241202,160100,3037946750,20300,20300,20300,20300,0
|
|
20241202,160000,3037946750,20300,20300,20300,20300,0
|
|
20241202,155900,3037946750,20300,20300,20300,20300,0
|
|
20241202,155800,3037946750,20300,20300,20300,20300,0
|
|
20241202,155700,3037946750,20300,20300,20300,20300,0
|
|
20241202,155600,3037946750,20300,20300,20300,20300,0
|
|
20241202,155500,3037946750,20300,20300,20300,20300,0
|
|
20241202,155400,3037946750,20300,20300,20300,20300,0
|
|
20241202,155300,3037946750,20300,20300,20300,20300,0
|
|
20241202,155200,3037946750,20300,20300,20300,20300,0
|
|
20241202,155100,3037946750,20300,20300,20300,20300,3304
|
|
20241202,155000,3037946750,20300,20300,20300,20300,0
|
|
20241202,154900,3037946750,20300,20300,20300,20300,0
|
|
20241202,154800,3037946750,20300,20300,20300,20300,0
|
|
20241202,154700,3037946750,20300,20300,20300,20300,0
|
|
20241202,154600,3037946750,20300,20300,20300,20300,0
|
|
20241202,154500,3037946750,20300,20300,20300,20300,0
|
|
20241202,154400,3037946750,20300,20300,20300,20300,0
|
|
20241202,154300,3037946750,20300,20300,20300,20300,0
|
|
20241202,154200,3037946750,20300,20300,20300,20300,0
|
|
20241202,154100,3037946750,20300,20300,20300,20300,0
|
|
20241202,154000,3037946750,20300,20300,20300,20300,0
|
|
20241202,153900,3037946750,20300,20300,20300,20300,0
|
|
20241202,153800,3037946750,20300,20300,20300,20300,0
|
|
20241202,153700,3037946750,20300,20300,20300,20300,0
|
|
20241202,153600,3037946750,20300,20300,20300,20300,0
|
|
20241202,153500,3037946750,20300,20300,20300,20300,0
|
|
20241202,153400,3037946750,20300,20300,20300,20300,0
|
|
20241202,153300,3037946750,20300,20300,20300,20300,0
|
|
20241202,153200,3037946750,20300,20300,20300,20300,0
|
|
20241202,153100,3037946750,20300,20300,20300,20300,0
|
|
20241202,153000,3037946750,20300,20300,20300,20300,3304
|
|
20241202,152900,2970875550,20300,20300,20300,20300,0
|
|
20241202,152800,2970875550,20300,20300,20300,20300,0
|
|
20241202,152700,2970875550,20300,20300,20300,20300,0
|
|
20241202,152600,2970875550,20300,20300,20300,20300,0
|
|
20241202,152500,2970875550,20300,20300,20300,20300,0
|
|
20241202,152400,2970875550,20300,20300,20300,20300,0
|
|
20241202,152300,2970875550,20300,20300,20300,20300,0
|
|
20241202,152200,2970875550,20300,20300,20300,20300,0
|
|
20241202,152100,2970875550,20300,20300,20300,20300,0
|
|
20241202,152000,2970875550,20300,20300,20300,20300,0
|
|
20241202,151900,2970875550,20300,20100,20300,20100,2184
|
|
20241202,151800,2926709900,20100,20100,20150,20100,2271
|
|
20241202,151700,2880968750,20100,20100,20100,20100,750
|
|
20241202,151600,2865893750,20100,20100,20100,20050,1353
|
|
20241202,151500,2838698500,20100,20100,20100,20050,509
|
|
20241202,151400,2828472900,20100,20150,20150,20100,1758
|
|
20241202,151300,2793113200,20150,20200,20200,20150,1463
|
|
20241202,151200,2763629650,20200,20200,20200,20200,26
|
|
20241202,151100,2763104450,20200,20150,20200,20150,360
|
|
20241202,151000,2755850050,20200,20200,20200,20150,86
|
|
20241202,150900,2754116600,20150,20200,20200,20150,113
|
|
20241202,150800,2751838050,20150,20200,20200,20150,135
|
|
20241202,150700,2749117400,20150,20200,20200,20150,306
|
|
20241202,150600,2742948700,20150,20150,20200,20150,86
|
|
20241202,150500,2741215300,20200,20200,20200,20200,20
|
|
20241202,150400,2740811300,20200,20200,20200,20200,681
|
|
20241202,150300,2727055100,20200,20200,20200,20200,152
|
|
20241202,150200,2723984700,20200,20200,20200,20200,18
|
|
20241202,150100,2723621100,20200,20200,20200,20200,70
|
|
20241202,150000,2722207100,20200,20150,20200,20150,322
|
|
20241202,145900,2715717700,20200,20200,20200,20150,84
|
|
20241202,145800,2714022000,20150,20150,20150,20150,50
|
|
20241202,145700,2713014500,20200,20200,20200,20150,32
|
|
20241202,145600,2712368400,20200,20150,20200,20150,69
|
|
20241202,145500,2710977150,20200,20250,20250,20200,328
|
|
20241202,145400,2704351300,20250,20250,20250,20200,20
|
|
20241202,145300,2703946500,20250,20200,20250,20200,25
|
|
20241202,145200,2703440700,20200,20200,20200,20200,1467
|
|
20241202,145100,2673807300,20200,20150,20200,20150,259
|
|
20241202,145000,2668588350,20150,20100,20150,20100,554
|
|
20241202,144900,2657435250,20150,20150,20150,20150,2
|
|
20241202,144800,2657394950,20150,20050,20150,20050,2
|
|
20241202,144700,2657354750,20050,20100,20100,20050,478
|
|
20241202,144600,2647760700,20100,20100,20100,20100,110
|
|
20241202,144500,2645549700,20100,20100,20100,20100,34
|
|
20241202,144400,2644866300,20100,20100,20100,20100,95
|
|
20241202,144300,2642956800,20100,20100,20100,20050,752
|
|
20241202,144200,2627863800,20100,20100,20100,20100,230
|
|
20241202,144100,2623240800,20100,20100,20100,20050,726
|
|
20241202,144000,2608653300,20100,20100,20100,20100,916
|
|
20241202,143900,2590241700,20100,20100,20100,20100,671
|
|
20241202,143800,2576754600,20100,20200,20200,20100,394
|
|
20241202,143700,2568820500,20150,20150,20200,20150,782
|
|
20241202,143600,2553062650,20150,20150,20200,20150,153
|
|
20241202,143500,2549979650,20200,20250,20250,20200,512
|
|
20241202,143400,2539636850,20200,20250,20250,20200,690
|
|
20241202,143300,2525698400,20200,20300,20300,20200,89
|
|
20241202,143200,2523900500,20300,20250,20300,20250,342
|
|
20241202,143100,2516974950,20250,20250,20250,20250,339
|
|
20241202,143000,2510110200,20200,20200,20200,20200,16
|
|
20241202,142900,2509787000,20200,20200,20200,20150,59
|
|
20241202,142800,2508595800,20200,20200,20200,20200,817
|
|
20241202,142700,2492092400,20250,20250,20250,20250,826
|
|
20241202,142600,2475365900,20300,20300,20300,20250,125
|
|
20241202,142500,2472830500,20300,20300,20300,20300,0
|
|
20241202,142400,2472830500,20300,20300,20300,20300,1
|
|
20241202,142300,2472810200,20300,20250,20300,20250,21
|
|
20241202,142200,2472384850,20250,20250,20250,20250,88
|
|
20241202,142100,2470602850,20250,20250,20250,20250,51
|
|
20241202,142000,2469570100,20300,20300,20350,20300,1006
|
|
20241202,141900,2449148100,20250,20250,20250,20200,2100
|
|
20241202,141800,2406645450,20300,20300,20300,20300,8
|
|
20241202,141700,2406483050,20250,20300,20300,20250,83
|
|
20241202,141600,2404799450,20250,20250,20300,20250,74
|
|
20241202,141500,2403300400,20300,20300,20300,20300,115
|
|
20241202,141400,2400965900,20300,20300,20300,20300,22
|
|
20241202,141300,2400519300,20300,20350,20350,20300,640
|
|
20241202,141200,2387526850,20350,20350,20350,20350,11
|
|
20241202,141100,2387303000,20350,20350,20350,20350,741
|
|
20241202,141000,2372223650,20350,20350,20350,20350,16
|
|
20241202,140900,2371898050,20350,20350,20350,20350,53
|
|
20241202,140800,2370819500,20350,20350,20350,20350,420
|
|
20241202,140700,2362272500,20350,20350,20350,20350,0
|
|
20241202,140600,2362272500,20350,20350,20350,20350,3
|
|
20241202,140500,2362211450,20350,20300,20350,20300,22
|
|
20241202,140400,2361763800,20350,20350,20350,20350,25
|
|
20241202,140300,2361255050,20350,20350,20350,20350,160
|
|
20241202,140200,2357999050,20300,20300,20300,20300,500
|
|
20241202,140100,2347849050,20300,20300,20300,20300,1
|
|
20241202,140000,2347828750,20250,20250,20250,20250,2
|
|
20241202,135900,2347788250,20250,20250,20250,20250,1
|
|
20241202,135800,2347768000,20300,20200,20300,20200,341
|
|
20241202,135700,2340879100,20250,20250,20250,20200,578
|
|
20241202,135600,2329175650,20250,20300,20300,20250,486
|
|
20241202,135500,2319312100,20300,20300,20300,20300,1
|
|
20241202,135400,2319291800,20350,20350,20350,20350,0
|
|
20241202,135300,2319291800,20350,20300,20350,20300,113
|
|
20241202,135200,2316997250,20300,20350,20350,20300,50
|
|
20241202,135100,2315981250,20350,20350,20350,20350,61
|
|
20241202,135000,2314739900,20350,20300,20350,20300,270
|
|
20241202,134900,2309246000,20350,20350,20350,20350,32
|
|
20241202,134800,2308594800,20350,20350,20350,20350,180
|
|
20241202,134700,2304931800,20350,20350,20350,20350,111
|
|
20241202,134600,2302672950,20350,20350,20350,20350,38
|
|
20241202,134500,2301899650,20350,20350,20350,20350,122
|
|
20241202,134400,2299416950,20300,20350,20350,20300,58
|
|
20241202,134300,2298239150,20350,20350,20350,20350,197
|
|
20241202,134200,2294230200,20300,20350,20350,20300,11
|
|
20241202,134100,2294006850,20350,20350,20350,20300,48
|
|
20241202,134000,2293031750,20350,20350,20350,20350,1
|
|
20241202,133900,2293011400,20350,20350,20350,20350,249
|
|
20241202,133800,2287944250,20400,20350,20400,20350,352
|
|
20241202,133700,2280763650,20350,20400,20400,20350,11
|
|
20241202,133600,2280539300,20400,20350,20400,20350,193
|
|
20241202,133500,2276611600,20350,20350,20350,20350,197
|
|
20241202,133400,2272602650,20350,20300,20350,20250,487
|
|
20241202,133300,2262706650,20300,20250,20300,20250,17
|
|
20241202,133200,2262361800,20250,20250,20250,20250,35
|
|
20241202,133100,2261653050,20300,20300,20300,20300,0
|
|
20241202,133000,2261653050,20300,20250,20300,20200,55
|
|
20241202,132900,2260538850,20250,20200,20300,20200,262
|
|
20241202,132800,2255235450,20250,20250,20250,20200,24
|
|
20241202,132700,2254749600,20250,20250,20250,20250,44
|
|
20241202,132600,2253858600,20200,20250,20250,20200,230
|
|
20241202,132500,2249201850,20200,20250,20250,20200,503
|
|
20241202,132400,2239041200,20200,20200,20200,20200,115
|
|
20241202,132300,2236718200,20250,20250,20250,20250,107
|
|
20241202,132200,2234551450,20250,20200,20250,20200,23
|
|
20241202,132100,2234085950,20200,20200,20250,20200,174
|
|
20241202,132000,2230571050,20200,20200,20200,20200,2
|
|
20241202,131900,2230530650,20250,20250,20250,20250,0
|
|
20241202,131800,2230530650,20250,20200,20250,20200,56
|
|
20241202,131700,2229398650,20250,20250,20250,20250,1
|
|
20241202,131600,2229378400,20250,20250,20250,20250,0
|
|
20241202,131500,2229378400,20250,20250,20250,20250,4
|
|
20241202,131400,2229297400,20250,20250,20250,20200,150
|
|
20241202,131300,2226261450,20250,20250,20250,20250,100
|
|
20241202,131200,2224236450,20250,20250,20250,20250,82
|
|
20241202,131100,2222575950,20250,20250,20250,20250,39
|
|
20241202,131000,2221786200,20250,20250,20250,20200,75
|
|
20241202,130900,2220271000,20250,20250,20250,20250,0
|
|
20241202,130800,2220271000,20250,20250,20250,20200,105
|
|
20241202,130700,2218149250,20250,20250,20250,20250,1
|
|
20241202,130600,2218129000,20200,20250,20250,20200,3
|
|
20241202,130500,2218068300,20250,20250,20250,20250,0
|
|
20241202,130400,2218068300,20250,20250,20250,20250,287
|
|
20241202,130300,2212256550,20250,20250,20250,20250,174
|
|
20241202,130200,2208733050,20250,20250,20250,20250,11
|
|
20241202,130100,2208510300,20250,20250,20250,20250,100
|
|
20241202,130000,2206485300,20250,20200,20250,20200,18
|
|
20241202,125900,2206121300,20250,20250,20250,20200,12
|
|
20241202,125800,2205878350,20250,20250,20250,20250,63
|
|
20241202,125700,2204602600,20250,20250,20250,20250,0
|
|
20241202,125600,2204602600,20250,20200,20250,20200,10
|
|
20241202,125500,2204400200,20200,20200,20200,20200,0
|
|
20241202,125400,2204400200,20200,20150,20200,20150,105
|
|
20241202,125300,2202280900,20200,20200,20200,20200,0
|
|
20241202,125200,2202280900,20200,20200,20200,20200,18
|
|
20241202,125100,2201917300,20200,20200,20200,20200,45
|
|
20241202,125000,2201008300,20150,20150,20150,20150,2
|
|
20241202,124900,2200968000,20150,20150,20150,20150,135
|
|
20241202,124800,2198247750,20150,20150,20150,20150,20
|
|
20241202,124700,2197844750,20150,20150,20150,20150,35
|
|
20241202,124600,2197139500,20150,20150,20150,20150,90
|
|
20241202,124500,2195326000,20150,20100,20150,20100,54
|
|
20241202,124400,2194240550,20150,20100,20150,20100,193
|
|
20241202,124300,2190360800,20100,20150,20150,20100,420
|
|
20241202,124200,2181907750,20150,20150,20150,20150,8
|
|
20241202,124100,2181746550,20100,20100,20150,20100,42
|
|
20241202,124000,2180901350,20100,20150,20150,20100,970
|
|
20241202,123900,2161392200,20100,20150,20150,20100,25
|
|
20241202,123800,2160888550,20150,20150,20150,20150,43
|
|
20241202,123700,2160022100,20150,20150,20150,20150,101
|
|
20241202,123600,2157986950,20150,20150,20150,20150,135
|
|
20241202,123500,2155266700,20150,20150,20150,20150,215
|
|
20241202,123400,2150934450,20150,20200,20200,20150,540
|
|
20241202,123300,2140053050,20150,20200,20200,20150,4
|
|
20241202,123200,2139972400,20150,20150,20150,20150,94
|
|
20241202,123100,2138078300,20150,20200,20200,20150,881
|
|
20241202,123000,2120325750,20150,20200,20200,20150,139
|
|
20241202,122900,2117523350,20200,20200,20200,20200,116
|
|
20241202,122800,2115180150,20150,20200,20200,20150,34
|
|
20241202,122700,2114494650,20200,20200,20200,20200,893
|
|
20241202,122600,2096456050,20250,20250,20250,20250,8
|
|
20241202,122500,2096294050,20200,20200,20200,20200,61
|
|
20241202,122400,2095061850,20200,20200,20200,20200,54
|
|
20241202,122300,2093971050,20250,20250,20250,20250,8
|
|
20241202,122200,2093809050,20200,20200,20200,20200,1
|
|
20241202,122100,2093788850,20200,20250,20250,20200,11
|
|
20241202,122000,2093566600,20250,20250,20250,20250,1
|
|
20241202,121900,2093546350,20250,20250,20250,20250,2
|
|
20241202,121800,2093505850,20250,20250,20250,20250,25
|
|
20241202,121700,2092999600,20250,20200,20250,20200,52
|
|
20241202,121600,2091946700,20200,20250,20250,20200,14
|
|
20241202,121500,2091663400,20200,20200,20200,20200,20
|
|
20241202,121400,2091259400,20250,20250,20250,20250,8
|
|
20241202,121300,2091097400,20200,20250,20250,20200,36
|
|
20241202,121200,2090368700,20250,20250,20250,20250,124
|
|
20241202,121100,2087857700,20250,20250,20250,20250,28
|
|
20241202,121000,2087290700,20250,20250,20300,20250,33
|
|
20241202,120900,2086622350,20250,20250,20300,20250,111
|
|
20241202,120800,2084374150,20300,20250,20300,20250,74
|
|
20241202,120700,2082875550,20250,20250,20250,20250,3
|
|
20241202,120600,2082814800,20250,20250,20300,20250,119
|
|
20241202,120500,2080404650,20250,20250,20250,20250,0
|
|
20241202,120400,2080404650,20250,20250,20250,20250,50
|
|
20241202,120300,2079392150,20300,20300,20300,20300,18
|
|
20241202,120200,2079026750,20300,20300,20300,20300,7
|
|
20241202,120100,2078884650,20250,20300,20300,20250,112
|
|
20241202,120000,2076616000,20250,20250,20300,20250,56
|
|
20241202,115900,2075481950,20250,20250,20300,20250,535
|
|
20241202,115800,2064648150,20250,20200,20250,20200,17
|
|
20241202,115700,2064304350,20200,20150,20200,20150,100
|
|
20241202,115600,2062286850,20200,20150,20200,20150,73
|
|
20241202,115500,2060815050,20200,20200,20200,20200,259
|
|
20241202,115400,2055583250,20200,20200,20200,20200,0
|
|
20241202,115300,2055583250,20200,20250,20250,20200,43
|
|
20241202,115200,2054714000,20250,20250,20250,20250,83
|
|
20241202,115100,2053033250,20300,20250,20300,20250,50
|
|
20241202,115000,2052020350,20250,20300,20300,20250,62
|
|
20241202,114900,2050764300,20300,20300,20300,20300,0
|
|
20241202,114800,2050764300,20300,20300,20300,20200,11
|
|
20241202,114700,2050541900,20200,20200,20300,20200,254
|
|
20241202,114600,2045398950,20200,20200,20200,20200,1
|
|
20241202,114500,2045378750,20200,20200,20200,20200,100
|
|
20241202,114400,2043358750,20200,20250,20250,20200,469
|
|
20241202,114300,2033884550,20250,20250,20250,20250,19
|
|
20241202,114200,2033499800,20200,20150,20200,20150,130
|
|
20241202,114100,2030876100,20150,20150,20150,20150,5
|
|
20241202,114000,2030775350,20150,20200,20200,20150,10
|
|
20241202,113900,2030573500,20200,20200,20200,20200,61
|
|
20241202,113800,2029341300,20150,20150,20150,20150,1
|
|
20241202,113700,2029321150,20150,20200,20200,20150,119
|
|
20241202,113600,2026923150,20150,20250,20250,20150,1186
|
|
20241202,113500,2002980800,20250,20200,20250,20200,150
|
|
20241202,113400,1999950700,20250,20200,20250,20200,123
|
|
20241202,113300,1997466050,20200,20200,20200,20200,102
|
|
20241202,113200,1995405650,20200,20250,20250,20200,47
|
|
20241202,113100,1994453950,20200,20250,20250,20200,106
|
|
20241202,113000,1992310000,20250,20250,20250,20250,65
|
|
20241202,112900,1990993750,20250,20250,20250,20250,0
|
|
20241202,112800,1990993750,20250,20250,20250,20250,0
|
|
20241202,112700,1990993750,20250,20200,20250,20150,54
|
|
20241202,112600,1989902450,20200,20200,20200,20200,2
|
|
20241202,112500,1989862050,20200,20200,20200,20200,39
|
|
20241202,112400,1989074250,20200,20200,20200,20200,2
|
|
20241202,112300,1989033850,20150,20200,20200,20150,43
|
|
20241202,112200,1988165850,20200,20200,20200,20200,50
|
|
20241202,112100,1987155850,20200,20200,20200,20200,106
|
|
20241202,112000,1985014650,20200,20250,20250,20200,137
|
|
20241202,111900,1982245450,20200,20200,20250,20200,6
|
|
20241202,111800,1982124050,20200,20200,20200,20200,3
|
|
20241202,111700,1982063450,20200,20200,20200,20200,152
|
|
20241202,111600,1978993050,20250,20200,20250,20200,557
|
|
20241202,111500,1967736600,20300,20250,20300,20250,826
|
|
20241202,111400,1950970600,20200,20250,20250,20200,151
|
|
20241202,111300,1947914500,20250,20250,20250,20200,65
|
|
20241202,111200,1946598350,20250,20250,20250,20250,39
|
|
20241202,111100,1945808600,20200,20200,20200,20200,29
|
|
20241202,111000,1945222800,20250,20200,20250,20200,64
|
|
20241202,110900,1943929800,20250,20250,20250,20200,47
|
|
20241202,110800,1942978150,20250,20250,20250,20250,10
|
|
20241202,110700,1942775650,20200,20200,20250,20200,178
|
|
20241202,110600,1939173500,20250,20200,20250,20200,232
|
|
20241202,110500,1934481050,20250,20200,20250,20200,324
|
|
20241202,110400,1927926200,20200,20200,20200,20150,64
|
|
20241202,110300,1926635900,20200,20200,20200,20200,114
|
|
20241202,110200,1924333100,20200,20150,20200,20150,75
|
|
20241202,110100,1922819300,20150,20150,20150,20150,60
|
|
20241202,110000,1921610300,20150,20200,20200,20150,624
|
|
20241202,105900,1909036250,20200,20200,20200,20200,97
|
|
20241202,105800,1907076850,20200,20250,20250,20200,506
|
|
20241202,105700,1896855350,20250,20300,20300,20200,596
|
|
20241202,105600,1884814200,20250,20250,20250,20250,30
|
|
20241202,105500,1884206700,20250,20200,20250,20200,357
|
|
20241202,105400,1876984150,20200,20250,20250,20200,11
|
|
20241202,105300,1876761900,20200,20300,20300,20200,116
|
|
20241202,105200,1874417100,20200,20200,20200,20200,1
|
|
20241202,105100,1874396900,20200,20200,20200,20200,77
|
|
20241202,105000,1872841500,20200,20300,20300,20200,84
|
|
20241202,104900,1871136550,20250,20250,20250,20250,3
|
|
20241202,104800,1871075800,20200,20200,20200,20200,0
|
|
20241202,104700,1871075800,20200,20200,20200,20200,0
|
|
20241202,104600,1871075800,20200,20200,20200,20200,62
|
|
20241202,104500,1869823400,20300,20300,20300,20300,0
|
|
20241202,104400,1869823400,20300,20300,20300,20300,2
|
|
20241202,104300,1869782800,20300,20300,20300,20250,2017
|
|
20241202,104200,1828898750,20350,20300,20350,20300,108
|
|
20241202,104100,1826706100,20300,20300,20300,20250,616
|
|
20241202,104000,1814221150,20300,20400,20400,20250,229
|
|
20241202,103900,1809567100,20350,20350,20400,20350,95
|
|
20241202,103800,1807633550,20400,20300,20400,20300,278
|
|
20241202,103700,1801976300,20300,20300,20300,20300,15
|
|
20241202,103600,1801671800,20300,20300,20300,20300,25
|
|
20241202,103500,1801164300,20250,20250,20300,20250,475
|
|
20241202,103400,1791543050,20250,20250,20250,20250,2
|
|
20241202,103300,1791502550,20200,20200,20200,20200,0
|
|
20241202,103200,1791502550,20200,20200,20200,20200,939
|
|
20241202,103100,1772534750,20200,20150,20200,20150,336
|
|
20241202,103000,1765748050,20150,20150,20200,20150,121
|
|
20241202,102900,1763307200,20150,20200,20200,20150,56
|
|
20241202,102800,1762178500,20150,20150,20150,20150,0
|
|
20241202,102700,1762178500,20150,20100,20250,20100,546
|
|
20241202,102600,1751197350,20100,20150,20150,20100,75
|
|
20241202,102500,1749689050,20150,20200,20200,20150,386
|
|
20241202,102400,1741911100,20250,20200,20250,20200,60
|
|
20241202,102300,1740699050,20150,20200,20200,20150,94
|
|
20241202,102200,1738801100,20200,20200,20200,20100,1003
|
|
20241202,102100,1718582150,20200,20250,20250,20200,266
|
|
20241202,102000,1713208550,20250,20250,20250,20250,32
|
|
20241202,101900,1712560550,20250,20300,20300,20250,195
|
|
20241202,101800,1708611700,20250,20250,20300,20250,64
|
|
20241202,101700,1707315350,20250,20300,20300,20250,21
|
|
20241202,101600,1706889850,20300,20250,20300,20250,103
|
|
20241202,101500,1704804000,20300,20300,20300,20300,1
|
|
20241202,101400,1704783700,20250,20250,20300,20250,34
|
|
20241202,101300,1704094100,20300,20300,20300,20300,33
|
|
20241202,101200,1703424200,20300,20250,20300,20250,16
|
|
20241202,101100,1703100150,20300,20200,20300,20200,33
|
|
20241202,101000,1702432450,20200,20200,20200,20200,105
|
|
20241202,100900,1700311450,20300,20250,20300,20200,51
|
|
20241202,100800,1699278450,20300,20300,20300,20300,6
|
|
20241202,100700,1699156650,20300,20200,20300,20200,354
|
|
20241202,100600,1691973700,20200,20300,20300,20200,227
|
|
20241202,100500,1687388050,20300,20250,20300,20200,276
|
|
20241202,100400,1681804000,20200,20250,20250,20200,13
|
|
20241202,100300,1681540900,20250,20300,20300,20250,2
|
|
20241202,100200,1681500350,20300,20250,20300,20250,175
|
|
20241202,100100,1677956550,20250,20300,20300,20250,183
|
|
20241202,100000,1674250750,20250,20300,20300,20250,524
|
|
20241202,095900,1663628000,20300,20300,20350,20300,427
|
|
20241202,095800,1654959250,20350,20400,20400,20350,119
|
|
20241202,095700,1652537450,20400,20350,20400,20300,118
|
|
20241202,095600,1650141250,20400,20350,20400,20350,983
|
|
20241202,095500,1630135250,20400,20500,20500,20400,354
|
|
20241202,095400,1622909400,20500,20500,20500,20450,804
|
|
20241202,095300,1606467250,20500,20500,20500,20450,484
|
|
20241202,095200,1596551400,20450,20350,20450,20300,6086
|
|
20241202,095100,1472403550,20400,20300,20400,20250,946
|
|
20241202,095000,1453151950,20300,20250,20300,20200,267
|
|
20241202,094900,1447745550,20250,20300,20300,20250,47
|
|
20241202,094800,1446793300,20300,20250,20300,20250,308
|
|
20241202,094700,1440547550,20200,20200,20200,20200,98
|
|
20241202,094600,1438567950,20200,20150,20200,20100,701
|
|
20241202,094500,1424470500,20200,20150,20300,20100,3652
|
|
20241202,094400,1350889100,20150,20250,20250,20150,2113
|
|
20241202,094300,1308291750,20200,20250,20250,20200,1226
|
|
20241202,094200,1283508750,20250,20250,20250,20250,51
|
|
20241202,094100,1282476000,20250,20250,20350,20250,64
|
|
20241202,094000,1281179700,20350,20250,20350,20250,204
|
|
20241202,093900,1277048350,20250,20250,20400,20200,163
|
|
20241202,093800,1273737050,20200,20200,20250,20200,327
|
|
20241202,093700,1267131600,20250,20400,20450,20250,2771
|
|
20241202,093600,1210838550,20400,20400,20400,20350,356
|
|
20241202,093500,1203581400,20400,20450,20450,20400,1571
|
|
20241202,093400,1171504950,20450,20450,20500,20450,221
|
|
20241202,093300,1166981150,20450,20550,20550,20450,287
|
|
20241202,093200,1161103200,20500,20550,20550,20500,46
|
|
20241202,093100,1160158500,20550,20500,20550,20500,216
|
|
20241202,093000,1155727100,20500,20500,20500,20500,149
|
|
20241202,092900,1152672600,20500,20500,20650,20500,15
|
|
20241202,092800,1152364400,20600,20500,20600,20500,1075
|
|
20241202,092700,1130239600,20500,20650,20650,20500,927
|
|
20241202,092600,1111191900,20650,20650,20700,20600,1113
|
|
20241202,092500,1088183550,20650,20700,20750,20650,2156
|
|
20241202,092400,1043571400,20650,20500,20650,20500,1374
|
|
20241202,092300,1015291100,20550,20500,20550,20500,351
|
|
20241202,092200,1008092800,20500,20500,20550,20450,397
|
|
20241202,092100,999957350,20450,20500,20500,20450,111
|
|
20241202,092000,997682900,20500,20450,20550,20450,719
|
|
20241202,091900,982945150,20450,20450,20500,20450,188
|
|
20241202,091800,979097800,20450,20450,20500,20400,1063
|
|
20241202,091700,957384550,20450,20550,20550,20450,1198
|
|
20241202,091600,932852550,20550,20600,20600,20500,881
|
|
20241202,091500,914745400,20600,20650,20650,20600,1025
|
|
20241202,091400,893609150,20600,20750,20750,20600,796
|
|
20241202,091300,877162900,20750,20700,20750,20650,1827
|
|
20241202,091200,839356000,20700,20650,20750,20600,2427
|
|
20241202,091100,789194450,20650,20400,20650,20400,2928
|
|
20241202,091000,729014400,20450,20450,20500,20450,1056
|
|
20241202,090900,707411650,20450,20350,20600,20350,1876
|
|
20241202,090800,669028050,20350,20550,20550,20350,2154
|
|
20241202,090700,625030650,20500,20450,20550,20400,1916
|
|
20241202,090600,585741650,20450,20550,20600,20450,1843
|
|
20241202,090500,547956800,20550,20450,20650,20450,2947
|
|
20241202,090400,487387000,20500,20300,20500,20300,291
|
|
20241202,090300,481456150,20550,20650,20750,20300,6563
|
|
20241202,090200,346124100,20650,20400,20700,20400,5044
|
|
20241202,090100,242451600,20400,20300,20500,20250,6424
|
|
20241202,090000,111502900,20300,20100,20300,20100,5536
|