779 lines
40 KiB
CSV
779 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,215600,562683550,30300,30300,30300,30300,189
|
|
20241206,215500,562683550,30300,30300,30300,30300,0
|
|
20241206,215400,562683550,30300,30300,30300,30300,0
|
|
20241206,215300,562683550,30300,30300,30300,30300,0
|
|
20241206,215200,562683550,30300,30300,30300,30300,0
|
|
20241206,215100,562683550,30300,30300,30300,30300,0
|
|
20241206,215000,562683550,30300,30300,30300,30300,0
|
|
20241206,214900,562683550,30300,30300,30300,30300,0
|
|
20241206,214800,562683550,30300,30300,30300,30300,0
|
|
20241206,214700,562683550,30300,30300,30300,30300,0
|
|
20241206,214600,562683550,30300,30300,30300,30300,0
|
|
20241206,214500,562683550,30300,30300,30300,30300,0
|
|
20241206,214400,562683550,30300,30300,30300,30300,0
|
|
20241206,214300,562683550,30300,30300,30300,30300,0
|
|
20241206,214200,562683550,30300,30300,30300,30300,0
|
|
20241206,214100,562683550,30300,30300,30300,30300,0
|
|
20241206,214000,562683550,30300,30300,30300,30300,0
|
|
20241206,213900,562683550,30300,30300,30300,30300,0
|
|
20241206,213800,562683550,30300,30300,30300,30300,0
|
|
20241206,213700,562683550,30300,30300,30300,30300,0
|
|
20241206,213600,562683550,30300,30300,30300,30300,0
|
|
20241206,213500,562683550,30300,30300,30300,30300,0
|
|
20241206,213400,562683550,30300,30300,30300,30300,0
|
|
20241206,213300,562683550,30300,30300,30300,30300,0
|
|
20241206,213200,562683550,30300,30300,30300,30300,0
|
|
20241206,213100,562683550,30300,30300,30300,30300,0
|
|
20241206,213000,562683550,30300,30300,30300,30300,0
|
|
20241206,212900,562683550,30300,30300,30300,30300,0
|
|
20241206,212800,562683550,30300,30300,30300,30300,0
|
|
20241206,212700,562683550,30300,30300,30300,30300,0
|
|
20241206,212600,562683550,30300,30300,30300,30300,189
|
|
20241206,212500,562683550,30300,30300,30300,30300,0
|
|
20241206,212400,562683550,30300,30300,30300,30300,0
|
|
20241206,212300,562683550,30300,30300,30300,30300,0
|
|
20241206,212200,562683550,30300,30300,30300,30300,0
|
|
20241206,212100,562683550,30300,30300,30300,30300,0
|
|
20241206,212000,562683550,30300,30300,30300,30300,0
|
|
20241206,211900,562683550,30300,30300,30300,30300,0
|
|
20241206,211800,562683550,30300,30300,30300,30300,0
|
|
20241206,211700,562683550,30300,30300,30300,30300,0
|
|
20241206,211600,562683550,30300,30300,30300,30300,0
|
|
20241206,211500,562683550,30300,30300,30300,30300,0
|
|
20241206,211400,562683550,30300,30300,30300,30300,0
|
|
20241206,211300,562683550,30300,30300,30300,30300,0
|
|
20241206,211200,562683550,30300,30300,30300,30300,0
|
|
20241206,211100,562683550,30300,30300,30300,30300,0
|
|
20241206,211000,562683550,30300,30300,30300,30300,0
|
|
20241206,210900,562683550,30300,30300,30300,30300,0
|
|
20241206,210800,562683550,30300,30300,30300,30300,0
|
|
20241206,210700,562683550,30300,30300,30300,30300,0
|
|
20241206,210600,562683550,30300,30300,30300,30300,0
|
|
20241206,210500,562683550,30300,30300,30300,30300,0
|
|
20241206,210400,562683550,30300,30300,30300,30300,0
|
|
20241206,210300,562683550,30300,30300,30300,30300,0
|
|
20241206,210200,562683550,30300,30300,30300,30300,0
|
|
20241206,210100,562683550,30300,30300,30300,30300,0
|
|
20241206,210000,562683550,30300,30300,30300,30300,0
|
|
20241206,205900,562683550,30300,30300,30300,30300,0
|
|
20241206,205800,562683550,30300,30300,30300,30300,0
|
|
20241206,205700,562683550,30300,30300,30300,30300,0
|
|
20241206,205600,562683550,30300,30300,30300,30300,189
|
|
20241206,205500,562683550,30300,30300,30300,30300,0
|
|
20241206,205400,562683550,30300,30300,30300,30300,0
|
|
20241206,205300,562683550,30300,30300,30300,30300,0
|
|
20241206,205200,562683550,30300,30300,30300,30300,0
|
|
20241206,205100,562683550,30300,30300,30300,30300,0
|
|
20241206,205000,562683550,30300,30300,30300,30300,0
|
|
20241206,204900,562683550,30300,30300,30300,30300,0
|
|
20241206,204800,562683550,30300,30300,30300,30300,0
|
|
20241206,204700,562683550,30300,30300,30300,30300,0
|
|
20241206,204600,562683550,30300,30300,30300,30300,0
|
|
20241206,204500,562683550,30300,30300,30300,30300,0
|
|
20241206,204400,562683550,30300,30300,30300,30300,0
|
|
20241206,204300,562683550,30300,30300,30300,30300,0
|
|
20241206,204200,562683550,30300,30300,30300,30300,0
|
|
20241206,204100,562683550,30300,30300,30300,30300,0
|
|
20241206,204000,562683550,30300,30300,30300,30300,0
|
|
20241206,203900,562683550,30300,30300,30300,30300,0
|
|
20241206,203800,562683550,30300,30300,30300,30300,0
|
|
20241206,203700,562683550,30300,30300,30300,30300,0
|
|
20241206,203600,562683550,30300,30300,30300,30300,0
|
|
20241206,203500,562683550,30300,30300,30300,30300,0
|
|
20241206,203400,562683550,30300,30300,30300,30300,0
|
|
20241206,203300,562683550,30300,30300,30300,30300,0
|
|
20241206,203200,562683550,30300,30300,30300,30300,0
|
|
20241206,203100,562683550,30300,30300,30300,30300,0
|
|
20241206,203000,562683550,30300,30300,30300,30300,0
|
|
20241206,202900,562683550,30300,30300,30300,30300,0
|
|
20241206,202800,562683550,30300,30300,30300,30300,0
|
|
20241206,202700,562683550,30300,30300,30300,30300,0
|
|
20241206,202600,562683550,30300,30300,30300,30300,189
|
|
20241206,202500,562683550,30300,30300,30300,30300,0
|
|
20241206,202400,562683550,30300,30300,30300,30300,0
|
|
20241206,202300,562683550,30300,30300,30300,30300,0
|
|
20241206,202200,562683550,30300,30300,30300,30300,0
|
|
20241206,202100,562683550,30300,30300,30300,30300,0
|
|
20241206,202000,562683550,30300,30300,30300,30300,0
|
|
20241206,201900,562683550,30300,30300,30300,30300,0
|
|
20241206,201800,562683550,30300,30300,30300,30300,0
|
|
20241206,201700,562683550,30300,30300,30300,30300,0
|
|
20241206,201600,562683550,30300,30300,30300,30300,0
|
|
20241206,201500,562683550,30300,30300,30300,30300,0
|
|
20241206,201400,562683550,30300,30300,30300,30300,0
|
|
20241206,201300,562683550,30300,30300,30300,30300,0
|
|
20241206,201200,562683550,30300,30300,30300,30300,0
|
|
20241206,201100,562683550,30300,30300,30300,30300,0
|
|
20241206,201000,562683550,30300,30300,30300,30300,0
|
|
20241206,200900,562683550,30300,30300,30300,30300,0
|
|
20241206,200800,562683550,30300,30300,30300,30300,0
|
|
20241206,200700,562683550,30300,30300,30300,30300,0
|
|
20241206,200600,562683550,30300,30300,30300,30300,0
|
|
20241206,200500,562683550,30300,30300,30300,30300,0
|
|
20241206,200400,562683550,30300,30300,30300,30300,0
|
|
20241206,200300,562683550,30300,30300,30300,30300,0
|
|
20241206,200200,562683550,30300,30300,30300,30300,0
|
|
20241206,200100,562683550,30300,30300,30300,30300,0
|
|
20241206,200000,562683550,30300,30300,30300,30300,0
|
|
20241206,195900,562683550,30300,30300,30300,30300,0
|
|
20241206,195800,562683550,30300,30300,30300,30300,0
|
|
20241206,195700,562683550,30300,30300,30300,30300,0
|
|
20241206,195600,562683550,30300,30300,30300,30300,189
|
|
20241206,195500,562683550,30300,30300,30300,30300,0
|
|
20241206,195400,562683550,30300,30300,30300,30300,0
|
|
20241206,195300,562683550,30300,30300,30300,30300,0
|
|
20241206,195200,562683550,30300,30300,30300,30300,0
|
|
20241206,195100,562683550,30300,30300,30300,30300,0
|
|
20241206,195000,562683550,30300,30300,30300,30300,0
|
|
20241206,194900,562683550,30300,30300,30300,30300,0
|
|
20241206,194800,562683550,30300,30300,30300,30300,0
|
|
20241206,194700,562683550,30300,30300,30300,30300,0
|
|
20241206,194600,562683550,30300,30300,30300,30300,0
|
|
20241206,194500,562683550,30300,30300,30300,30300,0
|
|
20241206,194400,562683550,30300,30300,30300,30300,0
|
|
20241206,194300,562683550,30300,30300,30300,30300,0
|
|
20241206,194200,562683550,30300,30300,30300,30300,0
|
|
20241206,194100,562683550,30300,30300,30300,30300,0
|
|
20241206,194000,562683550,30300,30300,30300,30300,0
|
|
20241206,193900,562683550,30300,30300,30300,30300,0
|
|
20241206,193800,562683550,30300,30300,30300,30300,0
|
|
20241206,193700,562683550,30300,30300,30300,30300,0
|
|
20241206,193600,562683550,30300,30300,30300,30300,0
|
|
20241206,193500,562683550,30300,30300,30300,30300,0
|
|
20241206,193400,562683550,30300,30300,30300,30300,0
|
|
20241206,193300,562683550,30300,30300,30300,30300,0
|
|
20241206,193200,562683550,30300,30300,30300,30300,0
|
|
20241206,193100,562683550,30300,30300,30300,30300,0
|
|
20241206,193000,562683550,30300,30300,30300,30300,0
|
|
20241206,192900,562683550,30300,30300,30300,30300,0
|
|
20241206,192800,562683550,30300,30300,30300,30300,0
|
|
20241206,192700,562683550,30300,30300,30300,30300,0
|
|
20241206,192600,562683550,30300,30300,30300,30300,189
|
|
20241206,192500,562683550,30300,30300,30300,30300,0
|
|
20241206,192400,562683550,30300,30300,30300,30300,0
|
|
20241206,192300,562683550,30300,30300,30300,30300,0
|
|
20241206,192200,562683550,30300,30300,30300,30300,0
|
|
20241206,192100,562683550,30300,30300,30300,30300,0
|
|
20241206,192000,562683550,30300,30300,30300,30300,0
|
|
20241206,191900,562683550,30300,30300,30300,30300,0
|
|
20241206,191800,562683550,30300,30300,30300,30300,0
|
|
20241206,191700,562683550,30300,30300,30300,30300,0
|
|
20241206,191600,562683550,30300,30300,30300,30300,0
|
|
20241206,191500,562683550,30300,30300,30300,30300,0
|
|
20241206,191400,562683550,30300,30300,30300,30300,0
|
|
20241206,191300,562683550,30300,30300,30300,30300,0
|
|
20241206,191200,562683550,30300,30300,30300,30300,0
|
|
20241206,191100,562683550,30300,30300,30300,30300,0
|
|
20241206,191000,562683550,30300,30300,30300,30300,0
|
|
20241206,190900,562683550,30300,30300,30300,30300,0
|
|
20241206,190800,562683550,30300,30300,30300,30300,0
|
|
20241206,190700,562683550,30300,30300,30300,30300,0
|
|
20241206,190600,562683550,30300,30300,30300,30300,0
|
|
20241206,190500,562683550,30300,30300,30300,30300,0
|
|
20241206,190400,562683550,30300,30300,30300,30300,0
|
|
20241206,190300,562683550,30300,30300,30300,30300,0
|
|
20241206,190200,562683550,30300,30300,30300,30300,0
|
|
20241206,190100,562683550,30300,30300,30300,30300,0
|
|
20241206,190000,562683550,30300,30300,30300,30300,0
|
|
20241206,185900,562683550,30300,30300,30300,30300,0
|
|
20241206,185800,562683550,30300,30300,30300,30300,0
|
|
20241206,185700,562683550,30300,30300,30300,30300,0
|
|
20241206,185600,562683550,30300,30300,30300,30300,189
|
|
20241206,185500,562683550,30300,30300,30300,30300,0
|
|
20241206,185400,562683550,30300,30300,30300,30300,0
|
|
20241206,185300,562683550,30300,30300,30300,30300,0
|
|
20241206,185200,562683550,30300,30300,30300,30300,0
|
|
20241206,185100,562683550,30300,30300,30300,30300,0
|
|
20241206,185000,562683550,30300,30300,30300,30300,0
|
|
20241206,184900,562683550,30300,30300,30300,30300,0
|
|
20241206,184800,562683550,30300,30300,30300,30300,0
|
|
20241206,184700,562683550,30300,30300,30300,30300,0
|
|
20241206,184600,562683550,30300,30300,30300,30300,0
|
|
20241206,184500,562683550,30300,30300,30300,30300,0
|
|
20241206,184400,562683550,30300,30300,30300,30300,0
|
|
20241206,184300,562683550,30300,30300,30300,30300,0
|
|
20241206,184200,562683550,30300,30300,30300,30300,0
|
|
20241206,184100,562683550,30300,30300,30300,30300,0
|
|
20241206,184000,562683550,30300,30300,30300,30300,0
|
|
20241206,183900,562683550,30300,30300,30300,30300,0
|
|
20241206,183800,562683550,30300,30300,30300,30300,0
|
|
20241206,183700,562683550,30300,30300,30300,30300,0
|
|
20241206,183600,562683550,30300,30300,30300,30300,0
|
|
20241206,183500,562683550,30300,30300,30300,30300,0
|
|
20241206,183400,562683550,30300,30300,30300,30300,0
|
|
20241206,183300,562683550,30300,30300,30300,30300,0
|
|
20241206,183200,562683550,30300,30300,30300,30300,0
|
|
20241206,183100,562683550,30300,30300,30300,30300,0
|
|
20241206,183000,562683550,30300,30300,30300,30300,0
|
|
20241206,182900,562683550,30300,30300,30300,30300,0
|
|
20241206,182800,562683550,30300,30300,30300,30300,0
|
|
20241206,182700,562683550,30300,30300,30300,30300,0
|
|
20241206,182600,562683550,30300,30300,30300,30300,189
|
|
20241206,182500,562683550,30300,30300,30300,30300,0
|
|
20241206,182400,562683550,30300,30300,30300,30300,0
|
|
20241206,182300,562683550,30300,30300,30300,30300,0
|
|
20241206,182200,562683550,30300,30300,30300,30300,0
|
|
20241206,182100,562683550,30300,30300,30300,30300,0
|
|
20241206,182000,562683550,30300,30300,30300,30300,0
|
|
20241206,181900,562683550,30300,30300,30300,30300,0
|
|
20241206,181800,562683550,30300,30300,30300,30300,0
|
|
20241206,181700,562683550,30300,30300,30300,30300,0
|
|
20241206,181600,562683550,30300,30300,30300,30300,0
|
|
20241206,181500,562683550,30300,30300,30300,30300,0
|
|
20241206,181400,562683550,30300,30300,30300,30300,0
|
|
20241206,181300,562683550,30300,30300,30300,30300,0
|
|
20241206,181200,562683550,30300,30300,30300,30300,0
|
|
20241206,181100,562683550,30300,30300,30300,30300,0
|
|
20241206,181000,562683550,30300,30300,30300,30300,0
|
|
20241206,180900,562683550,30300,30300,30300,30300,0
|
|
20241206,180800,562683550,30300,30300,30300,30300,0
|
|
20241206,180700,562683550,30300,30300,30300,30300,0
|
|
20241206,180600,562683550,30300,30300,30300,30300,0
|
|
20241206,180500,562683550,30300,30300,30300,30300,0
|
|
20241206,180400,562683550,30300,30300,30300,30300,0
|
|
20241206,180300,562683550,30300,30300,30300,30300,0
|
|
20241206,180200,562683550,30300,30300,30300,30300,0
|
|
20241206,180100,562683550,30300,30300,30300,30300,0
|
|
20241206,180000,562683550,30300,30300,30300,30300,0
|
|
20241206,175900,562683550,30300,30300,30300,30300,0
|
|
20241206,175800,562683550,30300,30300,30300,30300,0
|
|
20241206,175700,562683550,30300,30300,30300,30300,0
|
|
20241206,175600,562683550,30300,30300,30300,30300,189
|
|
20241206,175500,562683550,30300,30300,30300,30300,0
|
|
20241206,175400,562683550,30300,30300,30300,30300,0
|
|
20241206,175300,562683550,30300,30300,30300,30300,0
|
|
20241206,175200,562683550,30300,30300,30300,30300,0
|
|
20241206,175100,562683550,30300,30300,30300,30300,0
|
|
20241206,175000,562683550,30300,30300,30300,30300,0
|
|
20241206,174900,562683550,30300,30300,30300,30300,0
|
|
20241206,174800,562683550,30300,30300,30300,30300,0
|
|
20241206,174700,562683550,30300,30300,30300,30300,0
|
|
20241206,174600,562683550,30300,30300,30300,30300,0
|
|
20241206,174500,562683550,30300,30300,30300,30300,0
|
|
20241206,174400,562683550,30300,30300,30300,30300,0
|
|
20241206,174300,562683550,30300,30300,30300,30300,0
|
|
20241206,174200,562683550,30300,30300,30300,30300,0
|
|
20241206,174100,562683550,30300,30300,30300,30300,0
|
|
20241206,174000,562683550,30300,30300,30300,30300,0
|
|
20241206,173900,562683550,30300,30300,30300,30300,0
|
|
20241206,173800,562683550,30300,30300,30300,30300,0
|
|
20241206,173700,562683550,30300,30300,30300,30300,0
|
|
20241206,173600,562683550,30300,30300,30300,30300,0
|
|
20241206,173500,562683550,30300,30300,30300,30300,0
|
|
20241206,173400,562683550,30300,30300,30300,30300,0
|
|
20241206,173300,562683550,30300,30300,30300,30300,0
|
|
20241206,173200,562683550,30300,30300,30300,30300,0
|
|
20241206,173100,562683550,30300,30300,30300,30300,0
|
|
20241206,173000,562683550,30300,30300,30300,30300,0
|
|
20241206,172900,562683550,30300,30300,30300,30300,0
|
|
20241206,172800,562683550,30300,30300,30300,30300,0
|
|
20241206,172700,562683550,30300,30300,30300,30300,0
|
|
20241206,172600,562683550,30300,30300,30300,30300,189
|
|
20241206,172500,562683550,30300,30300,30300,30300,0
|
|
20241206,172400,562683550,30300,30300,30300,30300,0
|
|
20241206,172300,562683550,30300,30300,30300,30300,0
|
|
20241206,172200,562683550,30300,30300,30300,30300,0
|
|
20241206,172100,562683550,30300,30300,30300,30300,0
|
|
20241206,172000,562683550,30300,30300,30300,30300,0
|
|
20241206,171900,562683550,30300,30300,30300,30300,0
|
|
20241206,171800,562683550,30300,30300,30300,30300,0
|
|
20241206,171700,562683550,30300,30300,30300,30300,0
|
|
20241206,171600,562683550,30300,30300,30300,30300,0
|
|
20241206,171500,562683550,30300,30300,30300,30300,0
|
|
20241206,171400,562683550,30300,30300,30300,30300,0
|
|
20241206,171300,562683550,30300,30300,30300,30300,0
|
|
20241206,171200,562683550,30300,30300,30300,30300,0
|
|
20241206,171100,562683550,30300,30300,30300,30300,0
|
|
20241206,171000,562683550,30300,30300,30300,30300,0
|
|
20241206,170900,562683550,30300,30300,30300,30300,0
|
|
20241206,170800,562683550,30300,30300,30300,30300,0
|
|
20241206,170700,562683550,30300,30300,30300,30300,0
|
|
20241206,170600,562683550,30300,30300,30300,30300,0
|
|
20241206,170500,562683550,30300,30300,30300,30300,0
|
|
20241206,170400,562683550,30300,30300,30300,30300,0
|
|
20241206,170300,562683550,30300,30300,30300,30300,0
|
|
20241206,170200,562683550,30300,30300,30300,30300,0
|
|
20241206,170100,562683550,30300,30300,30300,30300,0
|
|
20241206,170000,562683550,30300,30300,30300,30300,0
|
|
20241206,165900,562683550,30300,30300,30300,30300,0
|
|
20241206,165800,562683550,30300,30300,30300,30300,0
|
|
20241206,165700,562683550,30300,30300,30300,30300,0
|
|
20241206,165600,562683550,30300,30300,30300,30300,189
|
|
20241206,165500,562683550,30300,30300,30300,30300,0
|
|
20241206,165400,562683550,30300,30300,30300,30300,0
|
|
20241206,165300,562683550,30300,30300,30300,30300,0
|
|
20241206,165200,562683550,30300,30300,30300,30300,0
|
|
20241206,165100,562683550,30300,30300,30300,30300,0
|
|
20241206,165000,562683550,30300,30300,30300,30300,0
|
|
20241206,164900,562683550,30300,30300,30300,30300,0
|
|
20241206,164800,562683550,30300,30300,30300,30300,0
|
|
20241206,164700,562683550,30300,30300,30300,30300,0
|
|
20241206,164600,562683550,30300,30300,30300,30300,0
|
|
20241206,164500,562683550,30300,30300,30300,30300,0
|
|
20241206,164400,562683550,30300,30300,30300,30300,0
|
|
20241206,164300,562683550,30300,30300,30300,30300,0
|
|
20241206,164200,562683550,30300,30300,30300,30300,0
|
|
20241206,164100,562683550,30300,30300,30300,30300,0
|
|
20241206,164000,562683550,30300,30300,30300,30300,0
|
|
20241206,163900,562683550,30300,30300,30300,30300,0
|
|
20241206,163800,562683550,30300,30300,30300,30300,0
|
|
20241206,163700,562683550,30300,30300,30300,30300,0
|
|
20241206,163600,562683550,30300,30300,30300,30300,0
|
|
20241206,163500,562683550,30300,30300,30300,30300,0
|
|
20241206,163400,562683550,30300,30300,30300,30300,0
|
|
20241206,163300,562683550,30300,30300,30300,30300,0
|
|
20241206,163200,562683550,30300,30300,30300,30300,0
|
|
20241206,163100,562683550,30300,30300,30300,30300,0
|
|
20241206,163000,562683550,30300,30300,30300,30300,0
|
|
20241206,162900,562683550,30300,30300,30300,30300,0
|
|
20241206,162800,562683550,30300,30300,30300,30300,0
|
|
20241206,162700,562683550,30300,30300,30300,30300,0
|
|
20241206,162600,562683550,30300,30300,30300,30300,189
|
|
20241206,162500,562683550,30300,30300,30300,30300,0
|
|
20241206,162400,562683550,30300,30300,30300,30300,0
|
|
20241206,162300,562683550,30300,30300,30300,30300,0
|
|
20241206,162200,562683550,30300,30300,30300,30300,0
|
|
20241206,162100,562683550,30300,30300,30300,30300,0
|
|
20241206,162000,562683550,30300,30300,30300,30300,0
|
|
20241206,161900,562683550,30300,30300,30300,30300,0
|
|
20241206,161800,562683550,30300,30300,30300,30300,0
|
|
20241206,161700,562683550,30300,30300,30300,30300,0
|
|
20241206,161600,562683550,30300,30300,30300,30300,0
|
|
20241206,161500,562683550,30300,30300,30300,30300,0
|
|
20241206,161400,562683550,30300,30300,30300,30300,0
|
|
20241206,161300,562683550,30300,30300,30300,30300,0
|
|
20241206,161200,562683550,30300,30300,30300,30300,0
|
|
20241206,161100,562683550,30300,30300,30300,30300,0
|
|
20241206,161000,562683550,30300,30300,30300,30300,0
|
|
20241206,160900,562683550,30300,30300,30300,30300,0
|
|
20241206,160800,562683550,30300,30300,30300,30300,0
|
|
20241206,160700,562683550,30300,30300,30300,30300,0
|
|
20241206,160600,562683550,30300,30300,30300,30300,0
|
|
20241206,160500,562683550,30300,30300,30300,30300,0
|
|
20241206,160400,562683550,30300,30300,30300,30300,0
|
|
20241206,160300,562683550,30300,30300,30300,30300,0
|
|
20241206,160200,562683550,30300,30300,30300,30300,0
|
|
20241206,160100,562683550,30300,30300,30300,30300,0
|
|
20241206,160000,562683550,30300,30300,30300,30300,0
|
|
20241206,155900,562683550,30300,30300,30300,30300,0
|
|
20241206,155800,562683550,30300,30300,30300,30300,0
|
|
20241206,155700,562683550,30300,30300,30300,30300,0
|
|
20241206,155600,562683550,30300,30300,30300,30300,189
|
|
20241206,155500,562683550,30300,30300,30300,30300,0
|
|
20241206,155400,562683550,30300,30300,30300,30300,0
|
|
20241206,155300,562683550,30300,30300,30300,30300,0
|
|
20241206,155200,562683550,30300,30300,30300,30300,0
|
|
20241206,155100,562683550,30300,30300,30300,30300,0
|
|
20241206,155000,562683550,30300,30300,30300,30300,0
|
|
20241206,154900,562683550,30300,30300,30300,30300,0
|
|
20241206,154800,562683550,30300,30300,30300,30300,0
|
|
20241206,154700,562683550,30300,30300,30300,30300,0
|
|
20241206,154600,562683550,30300,30300,30300,30300,0
|
|
20241206,154500,562683550,30300,30300,30300,30300,0
|
|
20241206,154400,562683550,30300,30300,30300,30300,0
|
|
20241206,154300,562683550,30300,30300,30300,30300,0
|
|
20241206,154200,562683550,30300,30300,30300,30300,0
|
|
20241206,154100,562683550,30300,30300,30300,30300,0
|
|
20241206,154000,562683550,30300,30300,30300,30300,0
|
|
20241206,153900,562683550,30300,30300,30300,30300,0
|
|
20241206,153800,562683550,30300,30300,30300,30300,0
|
|
20241206,153700,562683550,30300,30300,30300,30300,0
|
|
20241206,153600,562683550,30300,30300,30300,30300,0
|
|
20241206,153500,562683550,30300,30300,30300,30300,0
|
|
20241206,153400,562683550,30300,30300,30300,30300,0
|
|
20241206,153300,562683550,30300,30300,30300,30300,0
|
|
20241206,153200,562683550,30300,30300,30300,30300,0
|
|
20241206,153100,562683550,30300,30300,30300,30300,0
|
|
20241206,153000,562683550,30300,30300,30300,30300,189
|
|
20241206,152900,556956850,30200,30200,30200,30200,0
|
|
20241206,152800,556956850,30200,30200,30200,30200,0
|
|
20241206,152700,556956850,30200,30200,30200,30200,0
|
|
20241206,152600,556956850,30200,30200,30200,30200,0
|
|
20241206,152500,556956850,30200,30200,30200,30200,0
|
|
20241206,152400,556956850,30200,30200,30200,30200,0
|
|
20241206,152300,556956850,30200,30200,30200,30200,0
|
|
20241206,152200,556956850,30200,30200,30200,30200,0
|
|
20241206,152100,556956850,30200,30200,30200,30200,0
|
|
20241206,152000,556956850,30200,30200,30200,30200,0
|
|
20241206,151900,556956850,30200,30200,30200,30200,0
|
|
20241206,151800,556956850,30200,30200,30200,30200,0
|
|
20241206,151700,556956850,30200,30200,30200,30200,0
|
|
20241206,151600,556956850,30200,30200,30200,30200,0
|
|
20241206,151500,556956850,30200,30200,30200,30200,1
|
|
20241206,151400,556926650,30250,30250,30250,30250,3
|
|
20241206,151300,556835900,30250,30250,30250,30250,10
|
|
20241206,151200,556533400,30200,30200,30200,30200,0
|
|
20241206,151100,556533400,30200,30200,30200,30200,4
|
|
20241206,151000,556412600,30200,30200,30200,30200,5
|
|
20241206,150900,556261600,30250,30250,30250,30250,1
|
|
20241206,150800,556231350,30200,30200,30200,30200,11
|
|
20241206,150700,555899150,30200,30200,30200,30200,0
|
|
20241206,150600,555899150,30200,30200,30200,30200,0
|
|
20241206,150500,555899150,30200,30200,30200,30200,70
|
|
20241206,150400,553785150,30200,30200,30200,30200,0
|
|
20241206,150300,553785150,30200,30200,30200,30200,2
|
|
20241206,150200,553724750,30250,30250,30250,30250,42
|
|
20241206,150100,552454250,30200,30200,30200,30200,2
|
|
20241206,150000,552393850,30200,30150,30200,30150,23
|
|
20241206,145900,551699350,30200,30200,30200,30200,0
|
|
20241206,145800,551699350,30200,30200,30200,30200,15
|
|
20241206,145700,551246350,30200,30200,30200,30200,1
|
|
20241206,145600,551216150,30150,30150,30150,30150,1
|
|
20241206,145500,551186000,30150,30150,30150,30150,0
|
|
20241206,145400,551186000,30150,30150,30150,30150,44
|
|
20241206,145300,549859400,30100,30100,30200,30100,96
|
|
20241206,145200,546969200,30200,30250,30250,30200,159
|
|
20241206,145100,542167350,30250,30250,30250,30200,71
|
|
20241206,145000,540022300,30200,30150,30200,30150,149
|
|
20241206,144900,535523100,30200,30200,30200,30200,0
|
|
20241206,144800,535523100,30200,30200,30200,30200,1
|
|
20241206,144700,535492900,30200,30200,30200,30200,0
|
|
20241206,144600,535492900,30200,30200,30200,30200,0
|
|
20241206,144500,535492900,30200,30200,30200,30200,0
|
|
20241206,144400,535492900,30200,30200,30200,30200,10
|
|
20241206,144300,535190900,30200,30200,30200,30200,89
|
|
20241206,144200,532503100,30200,30200,30200,30200,26
|
|
20241206,144100,531717900,30200,30150,30200,30150,4
|
|
20241206,144000,531597250,30150,30150,30150,30150,0
|
|
20241206,143900,531597250,30150,30100,30150,30100,10
|
|
20241206,143800,531295850,30200,30200,30200,30200,1
|
|
20241206,143700,531265650,30150,30150,30150,30150,4
|
|
20241206,143600,531145050,30100,30100,30100,30100,1
|
|
20241206,143500,531114950,30200,30200,30200,30200,117
|
|
20241206,143400,527581550,30150,30150,30150,30150,50
|
|
20241206,143300,526074050,30150,30150,30150,30150,1
|
|
20241206,143200,526043900,30150,30150,30150,30150,0
|
|
20241206,143100,526043900,30150,30150,30150,30150,3
|
|
20241206,143000,525953450,30200,30200,30200,30200,50
|
|
20241206,142900,524443450,30150,30150,30150,30150,2
|
|
20241206,142800,524383150,30100,30150,30150,30100,7
|
|
20241206,142700,524172150,30050,30200,30200,30050,141
|
|
20241206,142600,519927600,30150,30150,30150,30150,0
|
|
20241206,142500,519927600,30150,30150,30150,30150,0
|
|
20241206,142400,519927600,30150,30150,30150,30150,4
|
|
20241206,142300,519807000,30150,30150,30150,30150,0
|
|
20241206,142200,519807000,30150,30150,30150,30150,3
|
|
20241206,142100,519716550,30150,30150,30150,30150,0
|
|
20241206,142000,519716550,30150,30150,30150,30150,19
|
|
20241206,141900,519143700,30150,30100,30150,30100,108
|
|
20241206,141800,515892050,30050,30100,30100,30050,10
|
|
20241206,141700,515591100,30050,30050,30050,30050,0
|
|
20241206,141600,515591100,30050,30050,30050,30050,1
|
|
20241206,141500,515561050,30050,30050,30050,30050,0
|
|
20241206,141400,515561050,30050,30050,30050,30050,0
|
|
20241206,141300,515561050,30050,30050,30050,30050,3
|
|
20241206,141200,515470900,30050,30050,30050,30050,1
|
|
20241206,141100,515440850,30050,30050,30050,30050,0
|
|
20241206,141000,515440850,30050,30050,30050,30050,1
|
|
20241206,140900,515410800,30050,30050,30050,30050,1
|
|
20241206,140800,515380750,30050,30050,30050,30050,0
|
|
20241206,140700,515380750,30050,30050,30050,30050,1
|
|
20241206,140600,515350700,30050,30050,30050,30050,2
|
|
20241206,140500,515290600,30050,30050,30050,30050,1
|
|
20241206,140400,515260550,30100,30100,30100,30100,1
|
|
20241206,140300,515230450,30100,30100,30100,30100,0
|
|
20241206,140200,515230450,30100,30100,30100,30100,0
|
|
20241206,140100,515230450,30100,30100,30100,30100,1
|
|
20241206,140000,515200350,30100,30150,30150,30100,2
|
|
20241206,135900,515140100,30100,30100,30100,30100,1
|
|
20241206,135800,515110000,30100,30100,30100,30100,4
|
|
20241206,135700,514989600,30100,30100,30100,30100,1
|
|
20241206,135600,514959500,30150,30150,30150,30150,0
|
|
20241206,135500,514959500,30150,30150,30150,30150,1
|
|
20241206,135400,514929350,30150,30150,30150,30150,1
|
|
20241206,135300,514899200,30150,30150,30150,30150,1
|
|
20241206,135200,514869050,30150,30150,30150,30150,1
|
|
20241206,135100,514838900,30150,30150,30150,30150,2
|
|
20241206,135000,514778600,30150,30150,30150,30150,1
|
|
20241206,134900,514748450,30100,30150,30150,30100,15
|
|
20241206,134800,514296250,30100,30100,30100,30100,4
|
|
20241206,134700,514175850,30150,30150,30150,30150,0
|
|
20241206,134600,514175850,30150,30050,30150,30050,35
|
|
20241206,134500,513122150,30050,30050,30050,30050,0
|
|
20241206,134400,513122150,30050,30050,30050,30050,1
|
|
20241206,134300,513092100,30050,30050,30050,30050,0
|
|
20241206,134200,513092100,30050,30050,30050,30050,29
|
|
20241206,134100,512220650,30050,30050,30050,30050,0
|
|
20241206,134000,512220650,30050,30100,30100,30050,5
|
|
20241206,133900,512070200,30150,30150,30150,30150,0
|
|
20241206,133800,512070200,30150,30150,30150,30150,0
|
|
20241206,133700,512070200,30150,30150,30150,30150,0
|
|
20241206,133600,512070200,30150,30100,30150,30100,40
|
|
20241206,133500,510864550,30100,30100,30100,30100,0
|
|
20241206,133400,510864550,30100,30100,30100,30100,5
|
|
20241206,133300,510714050,30100,30100,30100,30100,28
|
|
20241206,133200,509871250,30150,30150,30150,30150,9
|
|
20241206,133100,509599900,30100,30100,30100,30100,0
|
|
20241206,133000,509599900,30100,30100,30100,30100,0
|
|
20241206,132900,509599900,30100,30100,30100,30100,1
|
|
20241206,132800,509569800,30100,30100,30100,30100,0
|
|
20241206,132700,509569800,30100,30100,30100,30100,1
|
|
20241206,132600,509539700,30150,30150,30150,30150,1
|
|
20241206,132500,509509550,30150,30150,30150,30150,0
|
|
20241206,132400,509509550,30150,30150,30150,30150,0
|
|
20241206,132300,509509550,30150,30150,30150,30150,2
|
|
20241206,132200,509449250,30150,30150,30150,30150,1
|
|
20241206,132100,509419100,30150,30100,30150,30100,36
|
|
20241206,132000,508334850,30100,30050,30100,30050,3
|
|
20241206,131900,508244600,30050,30050,30050,30050,0
|
|
20241206,131800,508244600,30050,30050,30050,30050,1
|
|
20241206,131700,508214550,30050,30050,30050,30050,0
|
|
20241206,131600,508214550,30050,30050,30050,30050,1
|
|
20241206,131500,508184500,30100,30100,30100,30100,1
|
|
20241206,131400,508154400,30050,30050,30050,30050,4
|
|
20241206,131300,508034200,30100,30100,30100,30100,7
|
|
20241206,131200,507823500,30100,30100,30100,30100,70
|
|
20241206,131100,505716500,30050,30050,30050,30050,0
|
|
20241206,131000,505716500,30050,30050,30050,30050,0
|
|
20241206,130900,505716500,30050,30050,30050,30050,0
|
|
20241206,130800,505716500,30050,30100,30100,30050,2
|
|
20241206,130700,505656350,30100,30100,30100,30100,68
|
|
20241206,130600,503609550,30100,30100,30150,30100,39
|
|
20241206,130500,502435450,30100,30100,30100,30100,1
|
|
20241206,130400,502405350,30150,30150,30150,30150,0
|
|
20241206,130300,502405350,30150,30150,30150,30150,21
|
|
20241206,130200,501772200,30150,30150,30150,30150,1
|
|
20241206,130100,501742050,30200,30200,30200,30200,0
|
|
20241206,130000,501742050,30200,30250,30250,30200,2
|
|
20241206,125900,501681600,30200,30200,30200,30200,106
|
|
20241206,125800,498480400,30150,30150,30150,30150,60
|
|
20241206,125700,496671400,30200,30150,30200,30150,11
|
|
20241206,125600,496339700,30150,30150,30150,30150,0
|
|
20241206,125500,496339700,30150,30150,30150,30150,2
|
|
20241206,125400,496279400,30150,30150,30150,30150,0
|
|
20241206,125300,496279400,30150,30150,30150,30150,1
|
|
20241206,125200,496249250,30150,30150,30150,30150,0
|
|
20241206,125100,496249250,30150,30150,30150,30150,1
|
|
20241206,125000,496219100,30200,30200,30200,30200,17
|
|
20241206,124900,495705700,30150,30150,30150,30150,0
|
|
20241206,124800,495705700,30150,30150,30150,30150,1
|
|
20241206,124700,495675550,30150,30150,30150,30150,0
|
|
20241206,124600,495675550,30150,30150,30150,30150,1
|
|
20241206,124500,495645400,30150,30150,30150,30150,0
|
|
20241206,124400,495645400,30150,30150,30150,30150,1
|
|
20241206,124300,495615250,30150,30150,30150,30150,0
|
|
20241206,124200,495615250,30150,30150,30150,30150,1
|
|
20241206,124100,495585100,30150,30150,30150,30150,0
|
|
20241206,124000,495585100,30150,30150,30150,30150,1
|
|
20241206,123900,495554950,30200,30200,30200,30200,4
|
|
20241206,123800,495434150,30150,30150,30150,30150,0
|
|
20241206,123700,495434150,30150,30150,30150,30150,0
|
|
20241206,123600,495434150,30150,30150,30150,30150,1
|
|
20241206,123500,495404000,30150,30150,30150,30150,0
|
|
20241206,123400,495404000,30150,30150,30150,30150,1
|
|
20241206,123300,495373850,30200,30200,30200,30200,1
|
|
20241206,123200,495343650,30150,30150,30150,30150,1
|
|
20241206,123100,495313500,30150,30150,30150,30150,1
|
|
20241206,123000,495283350,30150,30150,30150,30150,4
|
|
20241206,122900,495162750,30150,30150,30150,30150,1
|
|
20241206,122800,495132600,30150,30150,30150,30150,0
|
|
20241206,122700,495132600,30150,30150,30150,30150,0
|
|
20241206,122600,495132600,30150,30150,30150,30150,0
|
|
20241206,122500,495132600,30150,30150,30150,30150,1
|
|
20241206,122400,495102450,30150,30150,30150,30150,0
|
|
20241206,122300,495102450,30150,30150,30150,30150,1
|
|
20241206,122200,495072300,30250,30250,30250,30250,0
|
|
20241206,122100,495072300,30250,30250,30250,30250,5
|
|
20241206,122000,494921050,30250,30250,30250,30250,7
|
|
20241206,121900,494709300,30200,30200,30200,30200,4
|
|
20241206,121800,494588500,30200,30200,30200,30200,0
|
|
20241206,121700,494588500,30200,30200,30200,30200,0
|
|
20241206,121600,494588500,30200,30150,30200,30150,18
|
|
20241206,121500,494044950,30150,30150,30150,30150,107
|
|
20241206,121400,490818900,30100,30100,30100,30100,1
|
|
20241206,121300,490788800,30100,30100,30100,30100,42
|
|
20241206,121200,489524600,30100,30050,30100,30050,13
|
|
20241206,121100,489133350,30100,30100,30100,30100,0
|
|
20241206,121000,489133350,30100,30050,30100,30050,2
|
|
20241206,120900,489073200,30050,30050,30050,30050,0
|
|
20241206,120800,489073200,30050,30050,30050,30050,1
|
|
20241206,120700,489043150,30100,30100,30100,30100,2
|
|
20241206,120600,488982950,30100,30100,30100,30100,1
|
|
20241206,120500,488952850,30100,30100,30100,30100,2
|
|
20241206,120400,488892650,30050,30100,30100,30050,31
|
|
20241206,120300,487959600,30100,30100,30100,30100,2
|
|
20241206,120200,487899400,30050,30050,30050,30050,1
|
|
20241206,120100,487869350,30050,30050,30050,30050,0
|
|
20241206,120000,487869350,30050,30050,30050,30050,1
|
|
20241206,115900,487839300,30100,30050,30100,30050,2
|
|
20241206,115800,487779150,30100,30100,30100,30100,0
|
|
20241206,115700,487779150,30100,30100,30100,30100,0
|
|
20241206,115600,487779150,30100,30050,30100,30050,17
|
|
20241206,115500,487267500,30100,30100,30100,30100,0
|
|
20241206,115400,487267500,30100,30100,30100,30100,0
|
|
20241206,115300,487267500,30100,30100,30100,30100,0
|
|
20241206,115200,487267500,30100,30050,30100,30050,51
|
|
20241206,115100,485734500,30000,30000,30000,30000,0
|
|
20241206,115000,485734500,30000,30000,30000,30000,8
|
|
20241206,114900,485494500,30200,30100,30200,30000,113
|
|
20241206,114800,482097200,30150,30150,30150,30150,5
|
|
20241206,114700,481946450,30200,30200,30200,30200,0
|
|
20241206,114600,481946450,30200,30200,30200,30200,25
|
|
20241206,114500,481191450,30200,30200,30200,30200,6
|
|
20241206,114400,481010250,30200,30100,30200,30100,16
|
|
20241206,114300,480527250,30100,30100,30100,30100,1
|
|
20241206,114200,480497150,30150,30050,30150,30050,1260
|
|
20241206,114100,442569050,30100,30150,30150,30100,12
|
|
20241206,114000,442207800,30100,30100,30100,30100,3
|
|
20241206,113900,442117500,30100,30100,30100,30100,0
|
|
20241206,113800,442117500,30100,30100,30100,30100,4
|
|
20241206,113700,441997100,30100,30150,30150,30100,7
|
|
20241206,113600,441786150,30100,30150,30150,30100,7
|
|
20241206,113500,441575150,30100,30100,30100,30100,0
|
|
20241206,113400,441575150,30100,30100,30100,30100,13
|
|
20241206,113300,441183850,30100,30100,30100,30100,0
|
|
20241206,113200,441183850,30100,30100,30100,30100,0
|
|
20241206,113100,441183850,30100,30100,30100,30100,0
|
|
20241206,113000,441183850,30100,30100,30100,30100,6
|
|
20241206,112900,441003250,30100,30100,30100,30100,10
|
|
20241206,112800,440702250,30050,30050,30050,30050,1
|
|
20241206,112700,440672200,30100,30100,30100,30100,2
|
|
20241206,112600,440612000,30100,30100,30100,30100,6
|
|
20241206,112500,440431400,30100,30100,30100,30100,2
|
|
20241206,112400,440371200,30100,30100,30100,30100,0
|
|
20241206,112300,440371200,30100,30100,30100,30100,9
|
|
20241206,112200,440100300,30050,30050,30050,30050,116
|
|
20241206,112100,436614500,30100,30100,30100,30100,2
|
|
20241206,112000,436554300,30100,30050,30100,30050,11
|
|
20241206,111900,436223500,30000,30050,30050,30000,99
|
|
20241206,111800,433252150,30000,30000,30000,30000,4
|
|
20241206,111700,433132150,30000,30000,30000,30000,1
|
|
20241206,111600,433102150,30050,30050,30050,30050,0
|
|
20241206,111500,433102150,30050,30050,30050,30050,1
|
|
20241206,111400,433072100,30050,30050,30050,30050,0
|
|
20241206,111300,433072100,30050,30050,30050,30050,8
|
|
20241206,111200,432831700,30050,30050,30050,30050,8
|
|
20241206,111100,432591300,29900,29900,29900,29900,0
|
|
20241206,111000,432591300,29900,30000,30000,29900,17
|
|
20241206,110900,432082450,30150,30100,30150,30100,50
|
|
20241206,110800,430575000,30150,30150,30150,30150,3
|
|
20241206,110700,430484550,30100,30100,30100,30100,10
|
|
20241206,110600,430183550,30050,29950,30050,29950,4
|
|
20241206,110500,430063450,29950,29950,29950,29950,20
|
|
20241206,110400,429464450,29950,29950,29950,29950,0
|
|
20241206,110300,429464450,29950,30300,30300,29950,247
|
|
20241206,110200,422002400,30250,30150,30250,30150,98
|
|
20241206,110100,419044600,30100,30050,30100,30050,71
|
|
20241206,110000,416909700,30050,30050,30050,30050,1
|
|
20241206,105900,416879650,30050,30050,30050,30050,0
|
|
20241206,105800,416879650,30050,30100,30100,30050,2
|
|
20241206,105700,416819500,30100,29850,30100,29850,653
|
|
20241206,105600,397288550,29850,29900,29900,29850,52
|
|
20241206,105500,395733850,29850,29850,29850,29850,1
|
|
20241206,105400,395704000,29850,29850,29850,29850,45
|
|
20241206,105300,394360750,29850,30050,30050,29850,1440
|
|
20241206,105200,351207000,30100,30150,30150,30100,114
|
|
20241206,105100,347775500,30150,30150,30150,30150,0
|
|
20241206,105000,347775500,30150,30250,30250,30150,41
|
|
20241206,104900,346536200,30200,30300,30300,30200,103
|
|
20241206,104800,343425000,30300,30300,30300,30300,43
|
|
20241206,104700,342122100,30300,30300,30300,30300,58
|
|
20241206,104600,340364700,30300,30300,30300,30300,10
|
|
20241206,104500,340061700,30300,30300,30300,30300,0
|
|
20241206,104400,340061700,30300,30250,30300,30250,100
|
|
20241206,104300,337032100,30200,30250,30250,30200,2
|
|
20241206,104200,336971650,30250,30200,30250,30200,31
|
|
20241206,104100,336035250,30150,30150,30150,30150,0
|
|
20241206,104000,336035250,30150,30150,30150,30150,2
|
|
20241206,103900,335974950,30150,30150,30150,30150,16
|
|
20241206,103800,335492550,30100,30100,30100,30100,101
|
|
20241206,103700,332452450,30150,30150,30150,30150,8
|
|
20241206,103600,332211250,30100,30100,30100,30100,1
|
|
20241206,103500,332181150,30100,30050,30100,30050,4
|
|
20241206,103400,332060800,30050,30050,30050,30050,6
|
|
20241206,103300,331880500,30050,30050,30050,30050,20
|
|
20241206,103200,331279500,30150,30150,30150,30150,4
|
|
20241206,103100,331158900,30150,30150,30150,30150,0
|
|
20241206,103000,331158900,30150,30100,30150,30100,98
|
|
20241206,102900,328208500,30100,30050,30100,30050,220
|
|
20241206,102800,321586950,30000,30000,30000,30000,43
|
|
20241206,102700,320296950,30000,30050,30050,30000,148
|
|
20241206,102600,315849600,30050,30100,30100,30050,6
|
|
20241206,102500,315669050,30050,30050,30050,30050,0
|
|
20241206,102400,315669050,30050,30050,30050,30050,4
|
|
20241206,102300,315548850,30050,30050,30050,29950,1542
|
|
20241206,102200,269298650,30050,30050,30050,30000,74
|
|
20241206,102100,267076950,30050,30050,30050,30050,4
|
|
20241206,102000,266956750,30050,30050,30050,30050,0
|
|
20241206,101900,266956750,30050,30050,30050,30000,579
|
|
20241206,101800,249577900,30050,30100,30100,30050,306
|
|
20241206,101700,240382100,30050,30100,30100,30050,76
|
|
20241206,101600,238098100,30100,30100,30100,30100,50
|
|
20241206,101500,236593100,30100,30100,30100,30100,8
|
|
20241206,101400,236352300,30150,30150,30150,30150,200
|
|
20241206,101300,230322300,30150,30100,30150,30050,220
|
|
20241206,101200,223700250,30100,30150,30150,30100,2
|
|
20241206,101100,223640000,30150,30150,30150,30100,121
|
|
20241206,101000,219994350,30150,30150,30150,30150,1
|
|
20241206,100900,219964200,30200,30200,30200,30150,51
|
|
20241206,100800,218426450,30200,30250,30250,30200,83
|
|
20241206,100700,215919400,30200,30200,30200,30200,1
|
|
20241206,100600,215889200,30250,30250,30250,30250,49
|
|
20241206,100500,214406950,30250,30250,30250,30250,1
|
|
20241206,100400,214376700,30250,30250,30250,30250,2
|
|
20241206,100300,214316200,30250,30250,30250,30250,0
|
|
20241206,100200,214316200,30250,30250,30250,30250,8
|
|
20241206,100100,214074200,30250,30250,30250,30250,26
|
|
20241206,100000,213287700,30250,30250,30250,30250,1
|
|
20241206,095900,213257450,30300,30300,30300,30300,1
|
|
20241206,095800,213227150,30250,30250,30250,30250,0
|
|
20241206,095700,213227150,30250,30250,30250,30250,1
|
|
20241206,095600,213196900,30250,30250,30250,30250,22
|
|
20241206,095500,212531400,30300,30250,30300,30250,15
|
|
20241206,095400,212077200,30200,30200,30200,30200,1
|
|
20241206,095300,212047000,30300,30300,30300,30300,164
|
|
20241206,095200,207077800,30150,30150,30150,30150,65
|
|
20241206,095100,205118050,30350,30300,30350,30300,22
|
|
20241206,095000,204451300,30300,30300,30300,30300,5
|
|
20241206,094900,204299800,30250,30250,30250,30250,13
|
|
20241206,094800,203906550,30350,30350,30350,30350,0
|
|
20241206,094700,203906550,30350,30350,30350,30350,0
|
|
20241206,094600,203906550,30350,30350,30350,30350,9
|
|
20241206,094500,203633400,30300,30150,30300,30150,33
|
|
20241206,094400,202634300,30100,30100,30100,30100,0
|
|
20241206,094300,202634300,30100,30100,30250,30050,216
|
|
20241206,094200,196139650,30100,30100,30100,30100,0
|
|
20241206,094100,196139650,30100,30350,30350,30050,683
|
|
20241206,094000,175592350,30300,30300,30300,30300,1
|
|
20241206,093900,175562050,30400,30300,30400,30300,2
|
|
20241206,093800,175501350,30400,30300,30400,30300,348
|
|
20241206,093700,164937200,30250,30250,30250,30250,11
|
|
20241206,093600,164604450,30200,30200,30200,30200,0
|
|
20241206,093500,164604450,30200,30250,30250,30200,28
|
|
20241206,093400,163757800,30250,30200,30250,30200,10
|
|
20241206,093300,163455650,30250,30200,30250,30200,2
|
|
20241206,093200,163395200,30150,30150,30150,30150,20
|
|
20241206,093100,162792200,30350,30250,30350,30250,50
|
|
20241206,093000,161275050,30350,30150,30350,30000,445
|
|
20241206,092900,147905300,30350,30100,30350,30000,546
|
|
20241206,092800,131487200,30350,30500,30500,30050,925
|
|
20241206,092700,103503250,30500,30500,30500,30500,34
|
|
20241206,092600,102466250,30500,30550,30550,30500,260
|
|
20241206,092500,94535700,30600,30600,30600,30600,9
|
|
20241206,092400,94260300,30550,30550,30550,30550,1
|
|
20241206,092300,94229750,30500,30600,30650,30500,546
|
|
20241206,092200,77560650,30550,30700,30700,30550,815
|
|
20241206,092100,52629150,30850,30850,30850,30850,0
|
|
20241206,092000,52629150,30850,30850,30850,30550,729
|
|
20241206,091900,30299500,30800,30800,30800,30800,0
|
|
20241206,091800,30299500,30800,30950,30950,30800,71
|
|
20241206,091700,28108050,30900,30950,30950,30900,42
|
|
20241206,091600,26808700,31000,31050,31050,31000,203
|
|
20241206,091500,20515200,31050,31050,31050,31050,264
|
|
20241206,091400,12318000,31100,31100,31100,31100,15
|
|
20241206,091300,11851500,31250,31250,31250,31250,0
|
|
20241206,091200,11851500,31250,31250,31250,31250,20
|
|
20241206,091100,11226500,31150,31150,31150,31150,1
|
|
20241206,091000,11195350,31150,31400,31400,31150,2
|
|
20241206,090900,11132800,31500,31250,31500,31250,33
|
|
20241206,090800,10097450,31050,31050,31050,31050,0
|
|
20241206,090700,10097450,31050,31100,31250,31050,41
|
|
20241206,090600,8821950,31100,31250,31250,31100,7
|
|
20241206,090500,8604100,31100,31150,31150,31050,51
|
|
20241206,090400,7019400,31350,31350,31350,31350,40
|
|
20241206,090300,5765400,31150,31150,31150,31100,175
|
|
20241206,090200,315150,31150,31150,31150,31150,1
|
|
20241206,090100,284000,31200,31200,31200,31200,1
|
|
20241206,090000,252800,31600,31600,31600,31600,8
|