774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,215100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,215000,2254886610,20000,20000,20000,20000,0
|
|
20241205,214900,2254886610,20000,20000,20000,20000,0
|
|
20241205,214800,2254886610,20000,20000,20000,20000,0
|
|
20241205,214700,2254886610,20000,20000,20000,20000,0
|
|
20241205,214600,2254886610,20000,20000,20000,20000,0
|
|
20241205,214500,2254886610,20000,20000,20000,20000,0
|
|
20241205,214400,2254886610,20000,20000,20000,20000,0
|
|
20241205,214300,2254886610,20000,20000,20000,20000,0
|
|
20241205,214200,2254886610,20000,20000,20000,20000,0
|
|
20241205,214100,2254886610,20000,20000,20000,20000,0
|
|
20241205,214000,2254886610,20000,20000,20000,20000,0
|
|
20241205,213900,2254886610,20000,20000,20000,20000,0
|
|
20241205,213800,2254886610,20000,20000,20000,20000,0
|
|
20241205,213700,2254886610,20000,20000,20000,20000,0
|
|
20241205,213600,2254886610,20000,20000,20000,20000,0
|
|
20241205,213500,2254886610,20000,20000,20000,20000,0
|
|
20241205,213400,2254886610,20000,20000,20000,20000,0
|
|
20241205,213300,2254886610,20000,20000,20000,20000,0
|
|
20241205,213200,2254886610,20000,20000,20000,20000,0
|
|
20241205,213100,2254886610,20000,20000,20000,20000,0
|
|
20241205,213000,2254886610,20000,20000,20000,20000,0
|
|
20241205,212900,2254886610,20000,20000,20000,20000,0
|
|
20241205,212800,2254886610,20000,20000,20000,20000,0
|
|
20241205,212700,2254886610,20000,20000,20000,20000,0
|
|
20241205,212600,2254886610,20000,20000,20000,20000,0
|
|
20241205,212500,2254886610,20000,20000,20000,20000,0
|
|
20241205,212400,2254886610,20000,20000,20000,20000,0
|
|
20241205,212300,2254886610,20000,20000,20000,20000,0
|
|
20241205,212200,2254886610,20000,20000,20000,20000,0
|
|
20241205,212100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,212000,2254886610,20000,20000,20000,20000,0
|
|
20241205,211900,2254886610,20000,20000,20000,20000,0
|
|
20241205,211800,2254886610,20000,20000,20000,20000,0
|
|
20241205,211700,2254886610,20000,20000,20000,20000,0
|
|
20241205,211600,2254886610,20000,20000,20000,20000,0
|
|
20241205,211500,2254886610,20000,20000,20000,20000,0
|
|
20241205,211400,2254886610,20000,20000,20000,20000,0
|
|
20241205,211300,2254886610,20000,20000,20000,20000,0
|
|
20241205,211200,2254886610,20000,20000,20000,20000,0
|
|
20241205,211100,2254886610,20000,20000,20000,20000,0
|
|
20241205,211000,2254886610,20000,20000,20000,20000,0
|
|
20241205,210900,2254886610,20000,20000,20000,20000,0
|
|
20241205,210800,2254886610,20000,20000,20000,20000,0
|
|
20241205,210700,2254886610,20000,20000,20000,20000,0
|
|
20241205,210600,2254886610,20000,20000,20000,20000,0
|
|
20241205,210500,2254886610,20000,20000,20000,20000,0
|
|
20241205,210400,2254886610,20000,20000,20000,20000,0
|
|
20241205,210300,2254886610,20000,20000,20000,20000,0
|
|
20241205,210200,2254886610,20000,20000,20000,20000,0
|
|
20241205,210100,2254886610,20000,20000,20000,20000,0
|
|
20241205,210000,2254886610,20000,20000,20000,20000,0
|
|
20241205,205900,2254886610,20000,20000,20000,20000,0
|
|
20241205,205800,2254886610,20000,20000,20000,20000,0
|
|
20241205,205700,2254886610,20000,20000,20000,20000,0
|
|
20241205,205600,2254886610,20000,20000,20000,20000,0
|
|
20241205,205500,2254886610,20000,20000,20000,20000,0
|
|
20241205,205400,2254886610,20000,20000,20000,20000,0
|
|
20241205,205300,2254886610,20000,20000,20000,20000,0
|
|
20241205,205200,2254886610,20000,20000,20000,20000,0
|
|
20241205,205100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,205000,2254886610,20000,20000,20000,20000,0
|
|
20241205,204900,2254886610,20000,20000,20000,20000,0
|
|
20241205,204800,2254886610,20000,20000,20000,20000,0
|
|
20241205,204700,2254886610,20000,20000,20000,20000,0
|
|
20241205,204600,2254886610,20000,20000,20000,20000,0
|
|
20241205,204500,2254886610,20000,20000,20000,20000,0
|
|
20241205,204400,2254886610,20000,20000,20000,20000,0
|
|
20241205,204300,2254886610,20000,20000,20000,20000,0
|
|
20241205,204200,2254886610,20000,20000,20000,20000,0
|
|
20241205,204100,2254886610,20000,20000,20000,20000,0
|
|
20241205,204000,2254886610,20000,20000,20000,20000,0
|
|
20241205,203900,2254886610,20000,20000,20000,20000,0
|
|
20241205,203800,2254886610,20000,20000,20000,20000,0
|
|
20241205,203700,2254886610,20000,20000,20000,20000,0
|
|
20241205,203600,2254886610,20000,20000,20000,20000,0
|
|
20241205,203500,2254886610,20000,20000,20000,20000,0
|
|
20241205,203400,2254886610,20000,20000,20000,20000,0
|
|
20241205,203300,2254886610,20000,20000,20000,20000,0
|
|
20241205,203200,2254886610,20000,20000,20000,20000,0
|
|
20241205,203100,2254886610,20000,20000,20000,20000,0
|
|
20241205,203000,2254886610,20000,20000,20000,20000,0
|
|
20241205,202900,2254886610,20000,20000,20000,20000,0
|
|
20241205,202800,2254886610,20000,20000,20000,20000,0
|
|
20241205,202700,2254886610,20000,20000,20000,20000,0
|
|
20241205,202600,2254886610,20000,20000,20000,20000,0
|
|
20241205,202500,2254886610,20000,20000,20000,20000,0
|
|
20241205,202400,2254886610,20000,20000,20000,20000,0
|
|
20241205,202300,2254886610,20000,20000,20000,20000,0
|
|
20241205,202200,2254886610,20000,20000,20000,20000,0
|
|
20241205,202100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,202000,2254886610,20000,20000,20000,20000,0
|
|
20241205,201900,2254886610,20000,20000,20000,20000,0
|
|
20241205,201800,2254886610,20000,20000,20000,20000,0
|
|
20241205,201700,2254886610,20000,20000,20000,20000,0
|
|
20241205,201600,2254886610,20000,20000,20000,20000,0
|
|
20241205,201500,2254886610,20000,20000,20000,20000,0
|
|
20241205,201400,2254886610,20000,20000,20000,20000,0
|
|
20241205,201300,2254886610,20000,20000,20000,20000,0
|
|
20241205,201200,2254886610,20000,20000,20000,20000,0
|
|
20241205,201100,2254886610,20000,20000,20000,20000,0
|
|
20241205,201000,2254886610,20000,20000,20000,20000,0
|
|
20241205,200900,2254886610,20000,20000,20000,20000,0
|
|
20241205,200800,2254886610,20000,20000,20000,20000,0
|
|
20241205,200700,2254886610,20000,20000,20000,20000,0
|
|
20241205,200600,2254886610,20000,20000,20000,20000,0
|
|
20241205,200500,2254886610,20000,20000,20000,20000,0
|
|
20241205,200400,2254886610,20000,20000,20000,20000,0
|
|
20241205,200300,2254886610,20000,20000,20000,20000,0
|
|
20241205,200200,2254886610,20000,20000,20000,20000,0
|
|
20241205,200100,2254886610,20000,20000,20000,20000,0
|
|
20241205,200000,2254886610,20000,20000,20000,20000,0
|
|
20241205,195900,2254886610,20000,20000,20000,20000,0
|
|
20241205,195800,2254886610,20000,20000,20000,20000,0
|
|
20241205,195700,2254886610,20000,20000,20000,20000,0
|
|
20241205,195600,2254886610,20000,20000,20000,20000,0
|
|
20241205,195500,2254886610,20000,20000,20000,20000,0
|
|
20241205,195400,2254886610,20000,20000,20000,20000,0
|
|
20241205,195300,2254886610,20000,20000,20000,20000,0
|
|
20241205,195200,2254886610,20000,20000,20000,20000,0
|
|
20241205,195100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,195000,2254886610,20000,20000,20000,20000,0
|
|
20241205,194900,2254886610,20000,20000,20000,20000,0
|
|
20241205,194800,2254886610,20000,20000,20000,20000,0
|
|
20241205,194700,2254886610,20000,20000,20000,20000,0
|
|
20241205,194600,2254886610,20000,20000,20000,20000,0
|
|
20241205,194500,2254886610,20000,20000,20000,20000,0
|
|
20241205,194400,2254886610,20000,20000,20000,20000,0
|
|
20241205,194300,2254886610,20000,20000,20000,20000,0
|
|
20241205,194200,2254886610,20000,20000,20000,20000,0
|
|
20241205,194100,2254886610,20000,20000,20000,20000,0
|
|
20241205,194000,2254886610,20000,20000,20000,20000,0
|
|
20241205,193900,2254886610,20000,20000,20000,20000,0
|
|
20241205,193800,2254886610,20000,20000,20000,20000,0
|
|
20241205,193700,2254886610,20000,20000,20000,20000,0
|
|
20241205,193600,2254886610,20000,20000,20000,20000,0
|
|
20241205,193500,2254886610,20000,20000,20000,20000,0
|
|
20241205,193400,2254886610,20000,20000,20000,20000,0
|
|
20241205,193300,2254886610,20000,20000,20000,20000,0
|
|
20241205,193200,2254886610,20000,20000,20000,20000,0
|
|
20241205,193100,2254886610,20000,20000,20000,20000,0
|
|
20241205,193000,2254886610,20000,20000,20000,20000,0
|
|
20241205,192900,2254886610,20000,20000,20000,20000,0
|
|
20241205,192800,2254886610,20000,20000,20000,20000,0
|
|
20241205,192700,2254886610,20000,20000,20000,20000,0
|
|
20241205,192600,2254886610,20000,20000,20000,20000,0
|
|
20241205,192500,2254886610,20000,20000,20000,20000,0
|
|
20241205,192400,2254886610,20000,20000,20000,20000,0
|
|
20241205,192300,2254886610,20000,20000,20000,20000,0
|
|
20241205,192200,2254886610,20000,20000,20000,20000,0
|
|
20241205,192100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,192000,2254886610,20000,20000,20000,20000,0
|
|
20241205,191900,2254886610,20000,20000,20000,20000,0
|
|
20241205,191800,2254886610,20000,20000,20000,20000,0
|
|
20241205,191700,2254886610,20000,20000,20000,20000,0
|
|
20241205,191600,2254886610,20000,20000,20000,20000,0
|
|
20241205,191500,2254886610,20000,20000,20000,20000,0
|
|
20241205,191400,2254886610,20000,20000,20000,20000,0
|
|
20241205,191300,2254886610,20000,20000,20000,20000,0
|
|
20241205,191200,2254886610,20000,20000,20000,20000,0
|
|
20241205,191100,2254886610,20000,20000,20000,20000,0
|
|
20241205,191000,2254886610,20000,20000,20000,20000,0
|
|
20241205,190900,2254886610,20000,20000,20000,20000,0
|
|
20241205,190800,2254886610,20000,20000,20000,20000,0
|
|
20241205,190700,2254886610,20000,20000,20000,20000,0
|
|
20241205,190600,2254886610,20000,20000,20000,20000,0
|
|
20241205,190500,2254886610,20000,20000,20000,20000,0
|
|
20241205,190400,2254886610,20000,20000,20000,20000,0
|
|
20241205,190300,2254886610,20000,20000,20000,20000,0
|
|
20241205,190200,2254886610,20000,20000,20000,20000,0
|
|
20241205,190100,2254886610,20000,20000,20000,20000,0
|
|
20241205,190000,2254886610,20000,20000,20000,20000,0
|
|
20241205,185900,2254886610,20000,20000,20000,20000,0
|
|
20241205,185800,2254886610,20000,20000,20000,20000,0
|
|
20241205,185700,2254886610,20000,20000,20000,20000,0
|
|
20241205,185600,2254886610,20000,20000,20000,20000,0
|
|
20241205,185500,2254886610,20000,20000,20000,20000,0
|
|
20241205,185400,2254886610,20000,20000,20000,20000,0
|
|
20241205,185300,2254886610,20000,20000,20000,20000,0
|
|
20241205,185200,2254886610,20000,20000,20000,20000,0
|
|
20241205,185100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,185000,2254886610,20000,20000,20000,20000,0
|
|
20241205,184900,2254886610,20000,20000,20000,20000,0
|
|
20241205,184800,2254886610,20000,20000,20000,20000,0
|
|
20241205,184700,2254886610,20000,20000,20000,20000,0
|
|
20241205,184600,2254886610,20000,20000,20000,20000,0
|
|
20241205,184500,2254886610,20000,20000,20000,20000,0
|
|
20241205,184400,2254886610,20000,20000,20000,20000,0
|
|
20241205,184300,2254886610,20000,20000,20000,20000,0
|
|
20241205,184200,2254886610,20000,20000,20000,20000,0
|
|
20241205,184100,2254886610,20000,20000,20000,20000,0
|
|
20241205,184000,2254886610,20000,20000,20000,20000,0
|
|
20241205,183900,2254886610,20000,20000,20000,20000,0
|
|
20241205,183800,2254886610,20000,20000,20000,20000,0
|
|
20241205,183700,2254886610,20000,20000,20000,20000,0
|
|
20241205,183600,2254886610,20000,20000,20000,20000,0
|
|
20241205,183500,2254886610,20000,20000,20000,20000,0
|
|
20241205,183400,2254886610,20000,20000,20000,20000,0
|
|
20241205,183300,2254886610,20000,20000,20000,20000,0
|
|
20241205,183200,2254886610,20000,20000,20000,20000,0
|
|
20241205,183100,2254886610,20000,20000,20000,20000,0
|
|
20241205,183000,2254886610,20000,20000,20000,20000,0
|
|
20241205,182900,2254886610,20000,20000,20000,20000,0
|
|
20241205,182800,2254886610,20000,20000,20000,20000,0
|
|
20241205,182700,2254886610,20000,20000,20000,20000,0
|
|
20241205,182600,2254886610,20000,20000,20000,20000,0
|
|
20241205,182500,2254886610,20000,20000,20000,20000,0
|
|
20241205,182400,2254886610,20000,20000,20000,20000,0
|
|
20241205,182300,2254886610,20000,20000,20000,20000,0
|
|
20241205,182200,2254886610,20000,20000,20000,20000,0
|
|
20241205,182100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,182000,2254886610,20000,20000,20000,20000,0
|
|
20241205,181900,2254886610,20000,20000,20000,20000,0
|
|
20241205,181800,2254886610,20000,20000,20000,20000,0
|
|
20241205,181700,2254886610,20000,20000,20000,20000,0
|
|
20241205,181600,2254886610,20000,20000,20000,20000,0
|
|
20241205,181500,2254886610,20000,20000,20000,20000,0
|
|
20241205,181400,2254886610,20000,20000,20000,20000,0
|
|
20241205,181300,2254886610,20000,20000,20000,20000,0
|
|
20241205,181200,2254886610,20000,20000,20000,20000,0
|
|
20241205,181100,2254886610,20000,20000,20000,20000,0
|
|
20241205,181000,2254886610,20000,20000,20000,20000,0
|
|
20241205,180900,2254886610,20000,20000,20000,20000,0
|
|
20241205,180800,2254886610,20000,20000,20000,20000,0
|
|
20241205,180700,2254886610,20000,20000,20000,20000,0
|
|
20241205,180600,2254886610,20000,20000,20000,20000,0
|
|
20241205,180500,2254886610,20000,20000,20000,20000,0
|
|
20241205,180400,2254886610,20000,20000,20000,20000,0
|
|
20241205,180300,2254886610,20000,20000,20000,20000,0
|
|
20241205,180200,2254886610,20000,20000,20000,20000,0
|
|
20241205,180100,2254886610,20000,20000,20000,20000,0
|
|
20241205,180000,2254886610,20000,20000,20000,20000,0
|
|
20241205,175900,2254886610,20000,20000,20000,20000,0
|
|
20241205,175800,2254886610,20000,20000,20000,20000,0
|
|
20241205,175700,2254886610,20000,20000,20000,20000,0
|
|
20241205,175600,2254886610,20000,20000,20000,20000,0
|
|
20241205,175500,2254886610,20000,20000,20000,20000,0
|
|
20241205,175400,2254886610,20000,20000,20000,20000,0
|
|
20241205,175300,2254886610,20000,20000,20000,20000,0
|
|
20241205,175200,2254886610,20000,20000,20000,20000,0
|
|
20241205,175100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,175000,2254886610,20000,20000,20000,20000,0
|
|
20241205,174900,2254886610,20000,20000,20000,20000,0
|
|
20241205,174800,2254886610,20000,20000,20000,20000,0
|
|
20241205,174700,2254886610,20000,20000,20000,20000,0
|
|
20241205,174600,2254886610,20000,20000,20000,20000,0
|
|
20241205,174500,2254886610,20000,20000,20000,20000,0
|
|
20241205,174400,2254886610,20000,20000,20000,20000,0
|
|
20241205,174300,2254886610,20000,20000,20000,20000,0
|
|
20241205,174200,2254886610,20000,20000,20000,20000,0
|
|
20241205,174100,2254886610,20000,20000,20000,20000,0
|
|
20241205,174000,2254886610,20000,20000,20000,20000,0
|
|
20241205,173900,2254886610,20000,20000,20000,20000,0
|
|
20241205,173800,2254886610,20000,20000,20000,20000,0
|
|
20241205,173700,2254886610,20000,20000,20000,20000,0
|
|
20241205,173600,2254886610,20000,20000,20000,20000,0
|
|
20241205,173500,2254886610,20000,20000,20000,20000,0
|
|
20241205,173400,2254886610,20000,20000,20000,20000,0
|
|
20241205,173300,2254886610,20000,20000,20000,20000,0
|
|
20241205,173200,2254886610,20000,20000,20000,20000,0
|
|
20241205,173100,2254886610,20000,20000,20000,20000,0
|
|
20241205,173000,2254886610,20000,20000,20000,20000,0
|
|
20241205,172900,2254886610,20000,20000,20000,20000,0
|
|
20241205,172800,2254886610,20000,20000,20000,20000,0
|
|
20241205,172700,2254886610,20000,20000,20000,20000,0
|
|
20241205,172600,2254886610,20000,20000,20000,20000,0
|
|
20241205,172500,2254886610,20000,20000,20000,20000,0
|
|
20241205,172400,2254886610,20000,20000,20000,20000,0
|
|
20241205,172300,2254886610,20000,20000,20000,20000,0
|
|
20241205,172200,2254886610,20000,20000,20000,20000,0
|
|
20241205,172100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,172000,2254886610,20000,20000,20000,20000,0
|
|
20241205,171900,2254886610,20000,20000,20000,20000,0
|
|
20241205,171800,2254886610,20000,20000,20000,20000,0
|
|
20241205,171700,2254886610,20000,20000,20000,20000,0
|
|
20241205,171600,2254886610,20000,20000,20000,20000,0
|
|
20241205,171500,2254886610,20000,20000,20000,20000,0
|
|
20241205,171400,2254886610,20000,20000,20000,20000,0
|
|
20241205,171300,2254886610,20000,20000,20000,20000,0
|
|
20241205,171200,2254886610,20000,20000,20000,20000,0
|
|
20241205,171100,2254886610,20000,20000,20000,20000,0
|
|
20241205,171000,2254886610,20000,20000,20000,20000,0
|
|
20241205,170900,2254886610,20000,20000,20000,20000,0
|
|
20241205,170800,2254886610,20000,20000,20000,20000,0
|
|
20241205,170700,2254886610,20000,20000,20000,20000,0
|
|
20241205,170600,2254886610,20000,20000,20000,20000,0
|
|
20241205,170500,2254886610,20000,20000,20000,20000,0
|
|
20241205,170400,2254886610,20000,20000,20000,20000,0
|
|
20241205,170300,2254886610,20000,20000,20000,20000,0
|
|
20241205,170200,2254886610,20000,20000,20000,20000,0
|
|
20241205,170100,2254886610,20000,20000,20000,20000,0
|
|
20241205,170000,2254886610,20000,20000,20000,20000,0
|
|
20241205,165900,2254886610,20000,20000,20000,20000,0
|
|
20241205,165800,2254886610,20000,20000,20000,20000,0
|
|
20241205,165700,2254886610,20000,20000,20000,20000,0
|
|
20241205,165600,2254886610,20000,20000,20000,20000,0
|
|
20241205,165500,2254886610,20000,20000,20000,20000,0
|
|
20241205,165400,2254886610,20000,20000,20000,20000,0
|
|
20241205,165300,2254886610,20000,20000,20000,20000,0
|
|
20241205,165200,2254886610,20000,20000,20000,20000,0
|
|
20241205,165100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,165000,2254886610,20000,20000,20000,20000,0
|
|
20241205,164900,2254886610,20000,20000,20000,20000,0
|
|
20241205,164800,2254886610,20000,20000,20000,20000,0
|
|
20241205,164700,2254886610,20000,20000,20000,20000,0
|
|
20241205,164600,2254886610,20000,20000,20000,20000,0
|
|
20241205,164500,2254886610,20000,20000,20000,20000,0
|
|
20241205,164400,2254886610,20000,20000,20000,20000,0
|
|
20241205,164300,2254886610,20000,20000,20000,20000,0
|
|
20241205,164200,2254886610,20000,20000,20000,20000,0
|
|
20241205,164100,2254886610,20000,20000,20000,20000,0
|
|
20241205,164000,2254886610,20000,20000,20000,20000,0
|
|
20241205,163900,2254886610,20000,20000,20000,20000,0
|
|
20241205,163800,2254886610,20000,20000,20000,20000,0
|
|
20241205,163700,2254886610,20000,20000,20000,20000,0
|
|
20241205,163600,2254886610,20000,20000,20000,20000,0
|
|
20241205,163500,2254886610,20000,20000,20000,20000,0
|
|
20241205,163400,2254886610,20000,20000,20000,20000,0
|
|
20241205,163300,2254886610,20000,20000,20000,20000,0
|
|
20241205,163200,2254886610,20000,20000,20000,20000,0
|
|
20241205,163100,2254886610,20000,20000,20000,20000,0
|
|
20241205,163000,2254886610,20000,20000,20000,20000,0
|
|
20241205,162900,2254886610,20000,20000,20000,20000,0
|
|
20241205,162800,2254886610,20000,20000,20000,20000,0
|
|
20241205,162700,2254886610,20000,20000,20000,20000,0
|
|
20241205,162600,2254886610,20000,20000,20000,20000,0
|
|
20241205,162500,2254886610,20000,20000,20000,20000,0
|
|
20241205,162400,2254886610,20000,20000,20000,20000,0
|
|
20241205,162300,2254886610,20000,20000,20000,20000,0
|
|
20241205,162200,2254886610,20000,20000,20000,20000,0
|
|
20241205,162100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,162000,2254886610,20000,20000,20000,20000,0
|
|
20241205,161900,2254886610,20000,20000,20000,20000,0
|
|
20241205,161800,2254886610,20000,20000,20000,20000,0
|
|
20241205,161700,2254886610,20000,20000,20000,20000,0
|
|
20241205,161600,2254886610,20000,20000,20000,20000,0
|
|
20241205,161500,2254886610,20000,20000,20000,20000,0
|
|
20241205,161400,2254886610,20000,20000,20000,20000,0
|
|
20241205,161300,2254886610,20000,20000,20000,20000,0
|
|
20241205,161200,2254886610,20000,20000,20000,20000,0
|
|
20241205,161100,2254886610,20000,20000,20000,20000,0
|
|
20241205,161000,2254886610,20000,20000,20000,20000,0
|
|
20241205,160900,2254886610,20000,20000,20000,20000,0
|
|
20241205,160800,2254886610,20000,20000,20000,20000,0
|
|
20241205,160700,2254886610,20000,20000,20000,20000,0
|
|
20241205,160600,2254886610,20000,20000,20000,20000,0
|
|
20241205,160500,2254886610,20000,20000,20000,20000,0
|
|
20241205,160400,2254886610,20000,20000,20000,20000,0
|
|
20241205,160300,2254886610,20000,20000,20000,20000,0
|
|
20241205,160200,2254886610,20000,20000,20000,20000,0
|
|
20241205,160100,2254886610,20000,20000,20000,20000,0
|
|
20241205,160000,2254886610,20000,20000,20000,20000,0
|
|
20241205,155900,2254886610,20000,20000,20000,20000,0
|
|
20241205,155800,2254886610,20000,20000,20000,20000,0
|
|
20241205,155700,2254886610,20000,20000,20000,20000,0
|
|
20241205,155600,2254886610,20000,20000,20000,20000,0
|
|
20241205,155500,2254886610,20000,20000,20000,20000,0
|
|
20241205,155400,2254886610,20000,20000,20000,20000,0
|
|
20241205,155300,2254886610,20000,20000,20000,20000,0
|
|
20241205,155200,2254886610,20000,20000,20000,20000,0
|
|
20241205,155100,2254886610,20000,20000,20000,20000,4875
|
|
20241205,155000,2254886610,20000,20000,20000,20000,0
|
|
20241205,154900,2254886610,20000,20000,20000,20000,0
|
|
20241205,154800,2254886610,20000,20000,20000,20000,0
|
|
20241205,154700,2254886610,20000,20000,20000,20000,0
|
|
20241205,154600,2254886610,20000,20000,20000,20000,0
|
|
20241205,154500,2254886610,20000,20000,20000,20000,0
|
|
20241205,154400,2254886610,20000,20000,20000,20000,0
|
|
20241205,154300,2254886610,20000,20000,20000,20000,0
|
|
20241205,154200,2254886610,20000,20000,20000,20000,0
|
|
20241205,154100,2254886610,20000,20000,20000,20000,0
|
|
20241205,154000,2254886610,20000,20000,20000,20000,0
|
|
20241205,153900,2254886610,20000,20000,20000,20000,0
|
|
20241205,153800,2254886610,20000,20000,20000,20000,0
|
|
20241205,153700,2254886610,20000,20000,20000,20000,0
|
|
20241205,153600,2254886610,20000,20000,20000,20000,0
|
|
20241205,153500,2254886610,20000,20000,20000,20000,0
|
|
20241205,153400,2254886610,20000,20000,20000,20000,0
|
|
20241205,153300,2254886610,20000,20000,20000,20000,0
|
|
20241205,153200,2254886610,20000,20000,20000,20000,0
|
|
20241205,153100,2254886610,20000,20000,20000,20000,0
|
|
20241205,153000,2254886610,20000,20000,20000,20000,4875
|
|
20241205,152900,2157386610,20000,20000,20000,20000,0
|
|
20241205,152800,2157386610,20000,20000,20000,20000,0
|
|
20241205,152700,2157386610,20000,20000,20000,20000,0
|
|
20241205,152600,2157386610,20000,20000,20000,20000,0
|
|
20241205,152500,2157386610,20000,20000,20000,20000,0
|
|
20241205,152400,2157386610,20000,20000,20000,20000,0
|
|
20241205,152300,2157386610,20000,20000,20000,20000,0
|
|
20241205,152200,2157386610,20000,20000,20000,20000,0
|
|
20241205,152100,2157386610,20000,20000,20000,20000,0
|
|
20241205,152000,2157386610,20000,20000,20000,20000,0
|
|
20241205,151900,2157386610,20000,20050,20050,20000,631
|
|
20241205,151800,2144761510,20000,20000,20000,20000,450
|
|
20241205,151700,2135761510,20000,20000,20050,19990,1187
|
|
20241205,151600,2112021690,20000,20000,20000,19990,825
|
|
20241205,151500,2095522700,20000,20000,20000,20000,1885
|
|
20241205,151400,2057822700,20000,20000,20000,20000,834
|
|
20241205,151300,2041142700,20000,20050,20050,20000,943
|
|
20241205,151200,2022276600,20050,20050,20050,20000,359
|
|
20241205,151100,2015091850,20050,20050,20050,20000,378
|
|
20241205,151000,2007531100,20050,20050,20050,20050,196
|
|
20241205,150900,2003601300,20000,20050,20050,20000,299
|
|
20241205,150800,1997614950,20050,20050,20050,20050,121
|
|
20241205,150700,1995188900,20050,20050,20050,20050,437
|
|
20241205,150600,1986427050,20000,20100,20100,20000,127
|
|
20241205,150500,1983881900,20050,20100,20100,20050,700
|
|
20241205,150400,1969846150,20050,20100,20100,20050,18
|
|
20241205,150300,1969485200,20050,20050,20100,20000,559
|
|
20241205,150200,1958283750,20050,20050,20050,20000,494
|
|
20241205,150100,1948402500,20000,20050,20050,20000,191
|
|
20241205,150000,1944576150,20050,20050,20050,20000,168
|
|
20241205,145900,1941208250,20050,20000,20050,20000,11
|
|
20241205,145800,1940987800,20050,20050,20050,20050,185
|
|
20241205,145700,1937278550,20050,20000,20050,20000,206
|
|
20241205,145600,1933150250,20050,20050,20050,20050,273
|
|
20241205,145500,1927676600,20050,20050,20050,20000,336
|
|
20241205,145400,1920940000,20000,20000,20050,20000,1024
|
|
20241205,145300,1900433750,20000,20000,20050,20000,768
|
|
20241205,145200,1885072750,20000,20000,20050,20000,463
|
|
20241205,145100,1875798850,20000,20050,20050,20000,367
|
|
20241205,145000,1868458700,20000,20050,20100,20000,1280
|
|
20241205,144900,1842802000,20050,20050,20100,20050,1912
|
|
20241205,144800,1804462400,20050,20050,20100,20050,197
|
|
20241205,144700,1800512500,20100,20100,20100,20050,52
|
|
20241205,144600,1799467350,20100,20100,20100,20050,263
|
|
20241205,144500,1794192750,20100,20050,20100,20050,36
|
|
20241205,144400,1793469300,20050,20100,20100,20050,155
|
|
20241205,144300,1790358900,20100,20050,20100,20050,161
|
|
20241205,144200,1787130550,20100,20100,20150,20100,614
|
|
20241205,144100,1774789100,20100,20100,20150,20100,144
|
|
20241205,144000,1771893700,20100,20100,20150,20100,390
|
|
20241205,143900,1764053200,20100,20100,20100,20100,196
|
|
20241205,143800,1760113600,20100,20150,20150,20100,3
|
|
20241205,143700,1760053250,20150,20100,20150,20050,269
|
|
20241205,143600,1754651550,20100,20100,20100,20050,255
|
|
20241205,143500,1749526150,20050,20150,20150,20050,852
|
|
20241205,143400,1732406400,20150,20150,20150,20100,1707
|
|
20241205,143300,1698086400,20150,20150,20200,20150,699
|
|
20241205,143200,1684001350,20150,20200,20200,20150,97
|
|
20241205,143100,1682044300,20150,20150,20150,20150,69
|
|
20241205,143000,1680653950,20150,20150,20150,20150,237
|
|
20241205,142900,1675878400,20150,20150,20200,20150,1235
|
|
20241205,142800,1650992050,20150,20150,20200,20150,64
|
|
20241205,142700,1649702350,20150,20150,20150,20150,17
|
|
20241205,142600,1649359800,20150,20200,20200,20150,339
|
|
20241205,142500,1642527850,20200,20200,20200,20200,88
|
|
20241205,142400,1640750250,20200,20200,20200,20200,30
|
|
20241205,142300,1640144250,20250,20200,20250,20200,2
|
|
20241205,142200,1640103800,20150,20150,20150,20150,67
|
|
20241205,142100,1638753750,20150,20150,20200,20150,122
|
|
20241205,142000,1636290450,20200,20150,20200,20150,105
|
|
20241205,141900,1634169500,20200,20200,20200,20200,3
|
|
20241205,141800,1634108900,20200,20200,20250,20200,100
|
|
20241205,141700,1632088850,20200,20200,20200,20150,779
|
|
20241205,141600,1616367300,20200,20200,20200,20200,0
|
|
20241205,141500,1616367300,20200,20150,20200,20150,562
|
|
20241205,141400,1605040550,20200,20200,20200,20150,648
|
|
20241205,141300,1591951450,20200,20200,20200,20200,229
|
|
20241205,141200,1587325650,20200,20200,20200,20200,5
|
|
20241205,141100,1587224650,20150,20150,20150,20150,10
|
|
20241205,141000,1587023150,20150,20150,20200,20150,200
|
|
20241205,140900,1582983300,20200,20200,20200,20200,2
|
|
20241205,140800,1582942900,20200,20200,20200,20200,5
|
|
20241205,140700,1582841900,20150,20200,20200,20150,13
|
|
20241205,140600,1582579850,20150,20250,20250,20150,2500
|
|
20241205,140500,1532090200,20200,20200,20200,20200,18
|
|
20241205,140400,1531726600,20250,20200,20250,20200,445
|
|
20241205,140300,1522737550,20200,20250,20250,20200,20
|
|
20241205,140200,1522333050,20250,20250,20250,20250,34
|
|
20241205,140100,1521644550,20250,20250,20250,20250,5
|
|
20241205,140000,1521543300,20250,20200,20250,20200,242
|
|
20241205,135900,1516649150,20250,20250,20250,20200,26
|
|
20241205,135800,1516122850,20200,20200,20200,20200,454
|
|
20241205,135700,1506952050,20200,20150,20200,20150,783
|
|
20241205,135600,1491160100,20150,20200,20200,20150,66
|
|
20241205,135500,1489827400,20200,20150,20200,20150,198
|
|
20241205,135400,1485837150,20200,20200,20200,20200,3
|
|
20241205,135300,1485776550,20200,20200,20200,20150,355
|
|
20241205,135200,1478606100,20200,20200,20200,20200,1200
|
|
20241205,135100,1454366100,20200,20200,20250,20200,658
|
|
20241205,135000,1441073950,20200,20250,20250,20200,4242
|
|
20241205,134900,1355182100,20250,20250,20250,20250,47
|
|
20241205,134800,1354230350,20300,20300,20300,20300,3
|
|
20241205,134700,1354169450,20250,20250,20250,20250,0
|
|
20241205,134600,1354169450,20250,20250,20250,20250,10
|
|
20241205,134500,1353966950,20250,20250,20250,20250,100
|
|
20241205,134400,1351941950,20250,20250,20250,20250,0
|
|
20241205,134300,1351941950,20250,20250,20250,20250,65
|
|
20241205,134200,1350625700,20250,20250,20250,20250,10
|
|
20241205,134100,1350423200,20300,20300,20300,20300,149
|
|
20241205,134000,1347398500,20300,20300,20300,20300,101
|
|
20241205,133900,1345348200,20250,20250,20250,20250,418
|
|
20241205,133800,1336883700,20250,20250,20250,20250,0
|
|
20241205,133700,1336883700,20250,20250,20250,20250,3
|
|
20241205,133600,1336822950,20250,20250,20250,20250,0
|
|
20241205,133500,1336822950,20250,20300,20300,20250,20
|
|
20241205,133400,1336417450,20300,20300,20300,20300,49
|
|
20241205,133300,1335422750,20300,20300,20300,20300,18
|
|
20241205,133200,1335057350,20250,20250,20250,20250,10
|
|
20241205,133100,1334854850,20250,20250,20250,20250,200
|
|
20241205,133000,1330804850,20250,20250,20250,20250,613
|
|
20241205,132900,1318391600,20250,20250,20250,20250,3
|
|
20241205,132800,1318330850,20250,20250,20250,20250,210
|
|
20241205,132700,1314078350,20250,20300,20300,20250,38
|
|
20241205,132600,1313308550,20250,20250,20250,20250,100
|
|
20241205,132500,1311283550,20250,20250,20250,20250,360
|
|
20241205,132400,1303993550,20250,20300,20300,20250,40
|
|
20241205,132300,1303182050,20250,20300,20300,20250,334
|
|
20241205,132200,1296418350,20300,20300,20300,20300,2
|
|
20241205,132100,1296377750,20250,20250,20250,20250,69
|
|
20241205,132000,1294980500,20250,20250,20250,20250,0
|
|
20241205,131900,1294980500,20250,20300,20300,20250,593
|
|
20241205,131800,1282967600,20300,20300,20300,20300,20
|
|
20241205,131700,1282561600,20300,20300,20300,20300,910
|
|
20241205,131600,1264088600,20300,20300,20300,20300,0
|
|
20241205,131500,1264088600,20300,20300,20300,20300,138
|
|
20241205,131400,1261287200,20300,20250,20300,20250,213
|
|
20241205,131300,1256973900,20250,20250,20250,20250,7
|
|
20241205,131200,1256832150,20300,20350,20350,20250,787
|
|
20241205,131100,1240863600,20350,20300,20350,20250,174
|
|
20241205,131000,1237331600,20300,20300,20300,20300,15
|
|
20241205,130900,1237027100,20250,20250,20250,20250,4
|
|
20241205,130800,1236946100,20250,20250,20250,20250,20
|
|
20241205,130700,1236541100,20250,20300,20300,20250,52
|
|
20241205,130600,1235486600,20250,20300,20300,20250,213
|
|
20241205,130500,1231173250,20250,20250,20250,20250,80
|
|
20241205,130400,1229553250,20250,20300,20300,20250,1506
|
|
20241205,130300,1199007900,20350,20350,20350,20350,5
|
|
20241205,130200,1198906150,20350,20350,20400,20350,99
|
|
20241205,130100,1196891450,20350,20350,20350,20350,27
|
|
20241205,130000,1196342000,20350,20300,20400,20300,98
|
|
20241205,125900,1194348150,20300,20300,20300,20300,0
|
|
20241205,125800,1194348150,20300,20300,20300,20300,11
|
|
20241205,125700,1194124850,20350,20350,20350,20350,1162
|
|
20241205,125600,1170478150,20350,20350,20350,20350,10
|
|
20241205,125500,1170274650,20350,20350,20350,20350,718
|
|
20241205,125400,1155663350,20400,20400,20400,20400,0
|
|
20241205,125300,1155663350,20400,20400,20400,20350,282
|
|
20241205,125200,1149924350,20350,20350,20350,20350,11
|
|
20241205,125100,1149700500,20350,20400,20400,20350,226
|
|
20241205,125000,1145098900,20350,20350,20350,20350,12
|
|
20241205,124900,1144854700,20400,20350,20400,20350,11
|
|
20241205,124800,1144630800,20400,20400,20400,20400,2
|
|
20241205,124700,1144590000,20400,20350,20400,20350,179
|
|
20241205,124600,1140938550,20350,20300,20350,20300,71
|
|
20241205,124500,1139493750,20300,20300,20300,20300,10
|
|
20241205,124400,1139290750,20300,20300,20300,20300,1
|
|
20241205,124300,1139270450,20300,20300,20300,20300,0
|
|
20241205,124200,1139270450,20300,20350,20350,20300,45
|
|
20241205,124100,1138356700,20350,20350,20350,20350,76
|
|
20241205,124000,1136810100,20350,20350,20350,20350,10
|
|
20241205,123900,1136606600,20300,20300,20300,20300,300
|
|
20241205,123800,1130516600,20300,20300,20300,20300,11
|
|
20241205,123700,1130293300,20300,20350,20350,20300,7
|
|
20241205,123600,1130151100,20350,20350,20350,20350,24
|
|
20241205,123500,1129662700,20350,20300,20350,20300,182
|
|
20241205,123400,1125959550,20350,20350,20350,20350,12
|
|
20241205,123300,1125715350,20300,20300,20300,20300,0
|
|
20241205,123200,1125715350,20300,20300,20300,20300,462
|
|
20241205,123100,1116336750,20300,20300,20300,20300,19
|
|
20241205,123000,1115951050,20300,20300,20300,20300,23
|
|
20241205,122900,1115484150,20300,20300,20300,20300,610
|
|
20241205,122800,1103101150,20300,20300,20350,20300,12
|
|
20241205,122700,1102857500,20300,20300,20300,20300,176
|
|
20241205,122600,1099284700,20300,20300,20300,20300,27
|
|
20241205,122500,1098736600,20300,20300,20300,20300,212
|
|
20241205,122400,1094433000,20300,20300,20300,20300,10
|
|
20241205,122300,1094230000,20300,20300,20350,20300,5
|
|
20241205,122200,1094128450,20350,20350,20350,20300,1211
|
|
20241205,122100,1069535100,20300,20300,20300,20300,8
|
|
20241205,122000,1069372700,20300,20300,20300,20300,12
|
|
20241205,121900,1069129100,20300,20300,20300,20300,1
|
|
20241205,121800,1069108800,20350,20350,20350,20350,23
|
|
20241205,121700,1068640750,20300,20300,20300,20300,87
|
|
20241205,121600,1066874650,20350,20350,20350,20350,1549
|
|
20241205,121500,1035352500,20350,20350,20350,20350,102
|
|
20241205,121400,1033276800,20350,20350,20350,20350,1
|
|
20241205,121300,1033256450,20350,20350,20350,20350,12
|
|
20241205,121200,1033012250,20350,20350,20350,20350,40
|
|
20241205,121100,1032198250,20350,20350,20350,20350,44
|
|
20241205,121000,1031302850,20350,20400,20400,20350,544
|
|
20241205,120900,1020206100,20450,20450,20450,20400,90
|
|
20241205,120800,1018370000,20400,20400,20400,20400,20
|
|
20241205,120700,1017962000,20400,20400,20400,20400,22
|
|
20241205,120600,1017513200,20400,20400,20400,20400,10
|
|
20241205,120500,1017309200,20450,20450,20450,20450,0
|
|
20241205,120400,1017309200,20450,20400,20450,20400,109
|
|
20241205,120300,1015080200,20400,20450,20450,20400,46
|
|
20241205,120200,1014141550,20450,20450,20450,20450,0
|
|
20241205,120100,1014141550,20450,20450,20450,20400,248
|
|
20241205,120000,1009070550,20450,20450,20450,20450,283
|
|
20241205,115900,1003283200,20450,20400,20450,20400,14
|
|
20241205,115800,1002997400,20400,20450,20450,20400,26
|
|
20241205,115700,1002466800,20450,20400,20450,20400,22
|
|
20241205,115600,1002016950,20400,20400,20400,20400,10
|
|
20241205,115500,1001812950,20400,20400,20400,20400,1
|
|
20241205,115400,1001792550,20400,20400,20400,20400,2
|
|
20241205,115300,1001751750,20400,20450,20450,20400,21
|
|
20241205,115200,1001322900,20400,20400,20400,20350,31
|
|
20241205,115100,1000691000,20400,20400,20400,20400,0
|
|
20241205,115000,1000691000,20400,20400,20400,20400,11
|
|
20241205,114900,1000466600,20400,20350,20400,20350,20
|
|
20241205,114800,1000059100,20350,20350,20350,20350,97
|
|
20241205,114700,998085150,20400,20400,20400,20400,97
|
|
20241205,114600,996106350,20400,20400,20400,20400,310
|
|
20241205,114500,989782350,20350,20350,20350,20350,10
|
|
20241205,114400,989578850,20350,20350,20350,20350,0
|
|
20241205,114300,989578850,20350,20350,20350,20350,0
|
|
20241205,114200,989578850,20350,20350,20350,20350,100
|
|
20241205,114100,987543850,20350,20350,20350,20350,11
|
|
20241205,114000,987320000,20350,20350,20400,20350,353
|
|
20241205,113900,980136400,20350,20350,20350,20350,41
|
|
20241205,113800,979302050,20350,20350,20350,20350,10
|
|
20241205,113700,979098550,20400,20350,20400,20350,152
|
|
20241205,113600,976005150,20400,20350,20400,20350,72
|
|
20241205,113500,974539800,20400,20400,20400,20400,12
|
|
20241205,113400,974295000,20400,20350,20400,20350,200
|
|
20241205,113300,970223100,20350,20350,20350,20350,1100
|
|
20241205,113200,947838100,20350,20350,20350,20350,152
|
|
20241205,113100,944744900,20350,20400,20400,20350,90
|
|
20241205,113000,942912900,20400,20350,20400,20350,8
|
|
20241205,112900,942750050,20350,20350,20400,20350,40
|
|
20241205,112800,941935400,20400,20400,20400,20400,20
|
|
20241205,112700,941527400,20400,20400,20400,20350,261
|
|
20241205,112600,936203500,20350,20350,20350,20350,165
|
|
20241205,112500,932845750,20350,20350,20350,20350,114
|
|
20241205,112400,930525850,20350,20350,20350,20350,166
|
|
20241205,112300,927147750,20400,20350,20400,20350,251
|
|
20241205,112200,922039200,20350,20350,20350,20350,182
|
|
20241205,112100,918335500,20350,20350,20350,20350,81
|
|
20241205,112000,916687150,20350,20350,20350,20350,12
|
|
20241205,111900,916442950,20350,20350,20350,20350,1
|
|
20241205,111800,916422600,20350,20350,20350,20350,241
|
|
20241205,111700,911518250,20350,20350,20350,20350,54
|
|
20241205,111600,910419350,20400,20400,20400,20400,6
|
|
20241205,111500,910296950,20400,20350,20400,20350,27
|
|
20241205,111400,909747400,20350,20350,20350,20350,338
|
|
20241205,111300,902869100,20350,20300,20350,20300,12
|
|
20241205,111200,902625400,20350,20350,20350,20350,92
|
|
20241205,111100,900753200,20350,20350,20350,20350,50
|
|
20241205,111000,899735700,20350,20300,20350,20300,3
|
|
20241205,110900,899674750,20300,20350,20350,20300,12
|
|
20241205,110800,899431050,20300,20300,20300,20300,83
|
|
20241205,110700,897746150,20300,20300,20300,20300,52
|
|
20241205,110600,896690550,20300,20250,20300,20250,34
|
|
20241205,110500,896000850,20300,20300,20300,20300,450
|
|
20241205,110400,886865850,20250,20300,20300,20250,343
|
|
20241205,110300,879912950,20300,20350,20350,20300,81
|
|
20241205,110200,878267650,20250,20300,20350,20250,636
|
|
20241205,110100,865356900,20300,20300,20300,20300,30
|
|
20241205,110000,864747900,20300,20300,20300,20300,65
|
|
20241205,105900,863428400,20300,20300,20300,20300,69
|
|
20241205,105800,862027700,20300,20300,20300,20300,33
|
|
20241205,105700,861357800,20350,20350,20350,20350,0
|
|
20241205,105600,861357800,20350,20350,20350,20350,1
|
|
20241205,105500,861337450,20400,20300,20400,20300,112
|
|
20241205,105400,859063650,20400,20400,20400,20400,0
|
|
20241205,105300,859063650,20400,20350,20400,20300,131
|
|
20241205,105200,856394750,20350,20350,20350,20300,215
|
|
20241205,105100,852020000,20350,20350,20350,20350,10
|
|
20241205,105000,851816500,20350,20350,20350,20350,80
|
|
20241205,104900,850188500,20300,20300,20300,20300,1
|
|
20241205,104800,850168200,20300,20300,20300,20300,10
|
|
20241205,104700,849965200,20350,20350,20350,20300,119
|
|
20241205,104600,847546750,20350,20350,20350,20350,32
|
|
20241205,104500,846895550,20400,20300,20400,20300,94
|
|
20241205,104400,844979250,20350,20350,20350,20350,342
|
|
20241205,104300,838019550,20350,20300,20350,20300,815
|
|
20241205,104200,821450200,20350,20350,20350,20350,1
|
|
20241205,104100,821429850,20300,20300,20300,20300,10
|
|
20241205,104000,821226850,20350,20350,20350,20350,14
|
|
20241205,103900,820941950,20250,20250,20250,20250,402
|
|
20241205,103800,812801450,20250,20300,20300,20250,470
|
|
20241205,103700,803260500,20300,20300,20350,20300,221
|
|
20241205,103600,798773600,20300,20350,20350,20300,144
|
|
20241205,103500,795843450,20350,20350,20350,20350,331
|
|
20241205,103400,789107600,20300,20300,20300,20300,10
|
|
20241205,103300,788904600,20350,20350,20350,20350,0
|
|
20241205,103200,788904600,20350,20350,20350,20350,46
|
|
20241205,103100,787968500,20350,20350,20350,20350,214
|
|
20241205,103000,783613600,20300,20350,20350,20300,210
|
|
20241205,102900,779340600,20350,20350,20350,20350,231
|
|
20241205,102800,774639750,20350,20300,20350,20300,102
|
|
20241205,102700,772564150,20300,20250,20300,20250,92
|
|
20241205,102600,770697200,20300,20300,20300,20250,272
|
|
20241205,102500,765175650,20250,20250,20250,20250,45
|
|
20241205,102400,764264400,20250,20200,20250,20200,270
|
|
20241205,102300,758797450,20250,20250,20250,20200,326
|
|
20241205,102200,752201700,20250,20250,20250,20250,39
|
|
20241205,102100,751411950,20250,20250,20250,20200,191
|
|
20241205,102000,747545300,20200,20200,20200,20200,10
|
|
20241205,101900,747343300,20300,20300,20300,20300,1
|
|
20241205,101800,747323000,20200,20300,20300,20200,1384
|
|
20241205,101700,719337400,20300,20300,20300,20300,8
|
|
20241205,101600,719175000,20250,20300,20350,20250,34
|
|
20241205,101500,718484800,20250,20250,20250,20250,2
|
|
20241205,101400,718444300,20250,20250,20250,20250,102
|
|
20241205,101300,716378800,20250,20250,20350,20250,46
|
|
20241205,101200,715447100,20300,20300,20300,20300,1
|
|
20241205,101100,715426800,20300,20300,20300,20300,16
|
|
20241205,101000,715102000,20200,20200,20200,20200,0
|
|
20241205,100900,715102000,20200,20300,20300,20200,1010
|
|
20241205,100800,694661700,20350,20350,20350,20350,2
|
|
20241205,100700,694621000,20350,20350,20350,20350,5
|
|
20241205,100600,694519250,20350,20300,20350,20300,37
|
|
20241205,100500,693766350,20250,20300,20300,20250,141
|
|
20241205,100400,690909550,20300,20350,20350,20250,35
|
|
20241205,100300,690199700,20200,20250,20250,20200,536
|
|
20241205,100200,679368050,20250,20250,20250,20250,853
|
|
20241205,100100,662094800,20300,20300,20350,20300,474
|
|
20241205,100000,652470100,20300,20300,20300,20300,249
|
|
20241205,095900,647415400,20300,20300,20350,20300,373
|
|
20241205,095800,639841000,20300,20400,20400,20300,538
|
|
20241205,095700,628893150,20400,20400,20400,20400,2
|
|
20241205,095600,628852350,20400,20400,20400,20400,419
|
|
20241205,095500,620304750,20400,20400,20400,20400,10
|
|
20241205,095400,620100750,20450,20400,20450,20400,124
|
|
20241205,095300,617565350,20400,20350,20400,20350,54
|
|
20241205,095200,616463950,20400,20350,20400,20350,398
|
|
20241205,095100,608345050,20350,20400,20400,20350,422
|
|
20241205,095000,599737750,20400,20400,20400,20400,23
|
|
20241205,094900,599268550,20450,20450,20450,20450,23
|
|
20241205,094800,598798200,20450,20450,20450,20450,718
|
|
20241205,094700,584115100,20450,20450,20450,20450,50
|
|
20241205,094600,583092600,20450,20450,20450,20450,39
|
|
20241205,094500,582295050,20450,20450,20450,20450,48
|
|
20241205,094400,581313450,20450,20500,20500,20450,747
|
|
20241205,094300,566034050,20450,20550,20550,20450,16
|
|
20241205,094200,565705850,20500,20400,20500,20400,468
|
|
20241205,094100,556112700,20400,20350,20400,20350,26
|
|
20241205,094000,555582800,20350,20450,20450,20350,814
|
|
20241205,093900,538976750,20450,20450,20450,20400,834
|
|
20241205,093800,521932750,20400,20450,20450,20400,72
|
|
20241205,093700,520463500,20450,20450,20450,20400,570
|
|
20241205,093600,508808000,20450,20350,20450,20350,257
|
|
20241205,093500,503564650,20350,20350,20350,20350,36
|
|
20241205,093400,502832050,20350,20350,20350,20300,381
|
|
20241205,093300,495079200,20350,20400,20400,20350,276
|
|
20241205,093200,489460900,20400,20350,20400,20350,181
|
|
20241205,093100,485772000,20350,20300,20350,20300,754
|
|
20241205,093000,470453850,20250,20200,20250,20200,177
|
|
20241205,092900,466878050,20200,20200,20250,20200,630
|
|
20241205,092800,454151800,20200,20200,20250,20150,357
|
|
20241205,092700,446946300,20200,20300,20300,20200,417
|
|
20241205,092600,438518000,20300,20300,20350,20200,1220
|
|
20241205,092500,413796850,20300,20250,20300,20250,36
|
|
20241205,092400,413067050,20300,20350,20350,20300,30
|
|
20241205,092300,412457050,20350,20250,20350,20200,1026
|
|
20241205,092200,391667200,20200,20250,20300,20200,783
|
|
20241205,092100,375814100,20300,20350,20350,20300,836
|
|
20241205,092000,358839900,20400,20400,20400,20300,84
|
|
20241205,091900,357128000,20300,20300,20300,20300,1
|
|
20241205,091800,357107700,20400,20350,20400,20300,15
|
|
20241205,091700,356802850,20400,20350,20400,20250,549
|
|
20241205,091600,345630700,20250,20300,20350,20250,682
|
|
20241205,091500,331786350,20300,20350,20350,20300,292
|
|
20241205,091400,325855050,20350,20450,20450,20350,294
|
|
20241205,091300,319862150,20450,20450,20500,20400,738
|
|
20241205,091200,304792300,20500,20550,20550,20400,189
|
|
20241205,091100,300920800,20450,20500,20650,20400,626
|
|
20241205,091000,288062550,20500,20300,20500,20300,302
|
|
20241205,090900,281902100,20300,20350,20400,20250,3079
|
|
20241205,090800,219397150,20350,20450,20500,20350,971
|
|
20241205,090700,199591650,20500,20500,20550,20400,1394
|
|
20241205,090600,171019250,20500,20450,20500,20350,1515
|
|
20241205,090500,140118550,20450,20500,20500,20450,466
|
|
20241205,090400,130584900,20450,20500,20500,20450,278
|
|
20241205,090300,124897800,20500,20550,20550,20450,716
|
|
20241205,090200,110214300,20500,20600,20650,20500,2012
|
|
20241205,090100,68767400,20650,20700,20700,20600,1459
|
|
20241205,090000,38679000,20800,20700,20900,20650,1866
|