627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192400,78380850,3100,3100,3100,3100,1358
|
|
20241211,192300,78380850,3100,3100,3100,3100,0
|
|
20241211,192200,78380850,3100,3100,3100,3100,0
|
|
20241211,192100,78380850,3100,3100,3100,3100,0
|
|
20241211,192000,78380850,3100,3100,3100,3100,0
|
|
20241211,191900,78380850,3100,3100,3100,3100,0
|
|
20241211,191800,78380850,3100,3100,3100,3100,0
|
|
20241211,191700,78380850,3100,3100,3100,3100,0
|
|
20241211,191600,78380850,3100,3100,3100,3100,0
|
|
20241211,191500,78380850,3100,3100,3100,3100,0
|
|
20241211,191400,78380850,3100,3100,3100,3100,0
|
|
20241211,191300,78380850,3100,3100,3100,3100,0
|
|
20241211,191200,78380850,3100,3100,3100,3100,0
|
|
20241211,191100,78380850,3100,3100,3100,3100,0
|
|
20241211,191000,78380850,3100,3100,3100,3100,0
|
|
20241211,190900,78380850,3100,3100,3100,3100,0
|
|
20241211,190800,78380850,3100,3100,3100,3100,0
|
|
20241211,190700,78380850,3100,3100,3100,3100,0
|
|
20241211,190600,78380850,3100,3100,3100,3100,0
|
|
20241211,190500,78380850,3100,3100,3100,3100,0
|
|
20241211,190400,78380850,3100,3100,3100,3100,0
|
|
20241211,190300,78380850,3100,3100,3100,3100,0
|
|
20241211,190200,78380850,3100,3100,3100,3100,0
|
|
20241211,190100,78380850,3100,3100,3100,3100,0
|
|
20241211,190000,78380850,3100,3100,3100,3100,0
|
|
20241211,185900,78380850,3100,3100,3100,3100,0
|
|
20241211,185800,78380850,3100,3100,3100,3100,0
|
|
20241211,185700,78380850,3100,3100,3100,3100,0
|
|
20241211,185600,78380850,3100,3100,3100,3100,0
|
|
20241211,185500,78380850,3100,3100,3100,3100,0
|
|
20241211,185400,78380850,3100,3100,3100,3100,1358
|
|
20241211,185300,78380850,3100,3100,3100,3100,0
|
|
20241211,185200,78380850,3100,3100,3100,3100,0
|
|
20241211,185100,78380850,3100,3100,3100,3100,0
|
|
20241211,185000,78380850,3100,3100,3100,3100,0
|
|
20241211,184900,78380850,3100,3100,3100,3100,0
|
|
20241211,184800,78380850,3100,3100,3100,3100,0
|
|
20241211,184700,78380850,3100,3100,3100,3100,0
|
|
20241211,184600,78380850,3100,3100,3100,3100,0
|
|
20241211,184500,78380850,3100,3100,3100,3100,0
|
|
20241211,184400,78380850,3100,3100,3100,3100,0
|
|
20241211,184300,78380850,3100,3100,3100,3100,0
|
|
20241211,184200,78380850,3100,3100,3100,3100,0
|
|
20241211,184100,78380850,3100,3100,3100,3100,0
|
|
20241211,184000,78380850,3100,3100,3100,3100,0
|
|
20241211,183900,78380850,3100,3100,3100,3100,0
|
|
20241211,183800,78380850,3100,3100,3100,3100,0
|
|
20241211,183700,78380850,3100,3100,3100,3100,0
|
|
20241211,183600,78380850,3100,3100,3100,3100,0
|
|
20241211,183500,78380850,3100,3100,3100,3100,0
|
|
20241211,183400,78380850,3100,3100,3100,3100,0
|
|
20241211,183300,78380850,3100,3100,3100,3100,0
|
|
20241211,183200,78380850,3100,3100,3100,3100,0
|
|
20241211,183100,78380850,3100,3100,3100,3100,0
|
|
20241211,183000,78380850,3100,3100,3100,3100,0
|
|
20241211,182900,78380850,3100,3100,3100,3100,0
|
|
20241211,182800,78380850,3100,3100,3100,3100,0
|
|
20241211,182700,78380850,3100,3100,3100,3100,0
|
|
20241211,182600,78380850,3100,3100,3100,3100,0
|
|
20241211,182500,78380850,3100,3100,3100,3100,0
|
|
20241211,182400,78380850,3100,3100,3100,3100,1358
|
|
20241211,182300,78380850,3100,3100,3100,3100,0
|
|
20241211,182200,78380850,3100,3100,3100,3100,0
|
|
20241211,182100,78380850,3100,3100,3100,3100,0
|
|
20241211,182000,78380850,3100,3100,3100,3100,0
|
|
20241211,181900,78380850,3100,3100,3100,3100,0
|
|
20241211,181800,78380850,3100,3100,3100,3100,0
|
|
20241211,181700,78380850,3100,3100,3100,3100,0
|
|
20241211,181600,78380850,3100,3100,3100,3100,0
|
|
20241211,181500,78380850,3100,3100,3100,3100,0
|
|
20241211,181400,78380850,3100,3100,3100,3100,0
|
|
20241211,181300,78380850,3100,3100,3100,3100,0
|
|
20241211,181200,78380850,3100,3100,3100,3100,0
|
|
20241211,181100,78380850,3100,3100,3100,3100,0
|
|
20241211,181000,78380850,3100,3100,3100,3100,0
|
|
20241211,180900,78380850,3100,3100,3100,3100,0
|
|
20241211,180800,78380850,3100,3100,3100,3100,0
|
|
20241211,180700,78380850,3100,3100,3100,3100,0
|
|
20241211,180600,78380850,3100,3100,3100,3100,0
|
|
20241211,180500,78380850,3100,3100,3100,3100,0
|
|
20241211,180400,78380850,3100,3100,3100,3100,0
|
|
20241211,180300,78380850,3100,3100,3100,3100,0
|
|
20241211,180200,78380850,3100,3100,3100,3100,0
|
|
20241211,180100,78380850,3100,3100,3100,3100,0
|
|
20241211,180000,78380850,3100,3100,3100,3100,0
|
|
20241211,175900,78380850,3100,3100,3100,3100,0
|
|
20241211,175800,78380850,3100,3100,3100,3100,0
|
|
20241211,175700,78380850,3100,3100,3100,3100,0
|
|
20241211,175600,78380850,3100,3100,3100,3100,0
|
|
20241211,175500,78380850,3100,3100,3100,3100,0
|
|
20241211,175400,78380850,3100,3100,3100,3100,1358
|
|
20241211,175300,78380850,3100,3100,3100,3100,0
|
|
20241211,175200,78380850,3100,3100,3100,3100,0
|
|
20241211,175100,78380850,3100,3100,3100,3100,0
|
|
20241211,175000,78380850,3100,3100,3100,3100,0
|
|
20241211,174900,78380850,3100,3100,3100,3100,0
|
|
20241211,174800,78380850,3100,3100,3100,3100,0
|
|
20241211,174700,78380850,3100,3100,3100,3100,0
|
|
20241211,174600,78380850,3100,3100,3100,3100,0
|
|
20241211,174500,78380850,3100,3100,3100,3100,0
|
|
20241211,174400,78380850,3100,3100,3100,3100,0
|
|
20241211,174300,78380850,3100,3100,3100,3100,0
|
|
20241211,174200,78380850,3100,3100,3100,3100,0
|
|
20241211,174100,78380850,3100,3100,3100,3100,0
|
|
20241211,174000,78380850,3100,3100,3100,3100,0
|
|
20241211,173900,78380850,3100,3100,3100,3100,0
|
|
20241211,173800,78380850,3100,3100,3100,3100,0
|
|
20241211,173700,78380850,3100,3100,3100,3100,0
|
|
20241211,173600,78380850,3100,3100,3100,3100,0
|
|
20241211,173500,78380850,3100,3100,3100,3100,0
|
|
20241211,173400,78380850,3100,3100,3100,3100,0
|
|
20241211,173300,78380850,3100,3100,3100,3100,0
|
|
20241211,173200,78380850,3100,3100,3100,3100,0
|
|
20241211,173100,78380850,3100,3100,3100,3100,0
|
|
20241211,173000,78380850,3100,3100,3100,3100,0
|
|
20241211,172900,78380850,3100,3100,3100,3100,0
|
|
20241211,172800,78380850,3100,3100,3100,3100,0
|
|
20241211,172700,78380850,3100,3100,3100,3100,0
|
|
20241211,172600,78380850,3100,3100,3100,3100,0
|
|
20241211,172500,78380850,3100,3100,3100,3100,0
|
|
20241211,172400,78380850,3100,3100,3100,3100,1358
|
|
20241211,172300,78380850,3100,3100,3100,3100,0
|
|
20241211,172200,78380850,3100,3100,3100,3100,0
|
|
20241211,172100,78380850,3100,3100,3100,3100,0
|
|
20241211,172000,78380850,3100,3100,3100,3100,0
|
|
20241211,171900,78380850,3100,3100,3100,3100,0
|
|
20241211,171800,78380850,3100,3100,3100,3100,0
|
|
20241211,171700,78380850,3100,3100,3100,3100,0
|
|
20241211,171600,78380850,3100,3100,3100,3100,0
|
|
20241211,171500,78380850,3100,3100,3100,3100,0
|
|
20241211,171400,78380850,3100,3100,3100,3100,0
|
|
20241211,171300,78380850,3100,3100,3100,3100,0
|
|
20241211,171200,78380850,3100,3100,3100,3100,0
|
|
20241211,171100,78380850,3100,3100,3100,3100,0
|
|
20241211,171000,78380850,3100,3100,3100,3100,0
|
|
20241211,170900,78380850,3100,3100,3100,3100,0
|
|
20241211,170800,78380850,3100,3100,3100,3100,0
|
|
20241211,170700,78380850,3100,3100,3100,3100,0
|
|
20241211,170600,78380850,3100,3100,3100,3100,0
|
|
20241211,170500,78380850,3100,3100,3100,3100,0
|
|
20241211,170400,78380850,3100,3100,3100,3100,0
|
|
20241211,170300,78380850,3100,3100,3100,3100,0
|
|
20241211,170200,78380850,3100,3100,3100,3100,0
|
|
20241211,170100,78380850,3100,3100,3100,3100,0
|
|
20241211,170000,78380850,3100,3100,3100,3100,0
|
|
20241211,165900,78380850,3100,3100,3100,3100,0
|
|
20241211,165800,78380850,3100,3100,3100,3100,0
|
|
20241211,165700,78380850,3100,3100,3100,3100,0
|
|
20241211,165600,78380850,3100,3100,3100,3100,0
|
|
20241211,165500,78380850,3100,3100,3100,3100,0
|
|
20241211,165400,78380850,3100,3100,3100,3100,1358
|
|
20241211,165300,78380850,3100,3100,3100,3100,0
|
|
20241211,165200,78380850,3100,3100,3100,3100,0
|
|
20241211,165100,78380850,3100,3100,3100,3100,0
|
|
20241211,165000,78380850,3100,3100,3100,3100,0
|
|
20241211,164900,78380850,3100,3100,3100,3100,0
|
|
20241211,164800,78380850,3100,3100,3100,3100,0
|
|
20241211,164700,78380850,3100,3100,3100,3100,0
|
|
20241211,164600,78380850,3100,3100,3100,3100,0
|
|
20241211,164500,78380850,3100,3100,3100,3100,0
|
|
20241211,164400,78380850,3100,3100,3100,3100,0
|
|
20241211,164300,78380850,3100,3100,3100,3100,0
|
|
20241211,164200,78380850,3100,3100,3100,3100,0
|
|
20241211,164100,78380850,3100,3100,3100,3100,0
|
|
20241211,164000,78380850,3100,3100,3100,3100,0
|
|
20241211,163900,78380850,3100,3100,3100,3100,0
|
|
20241211,163800,78380850,3100,3100,3100,3100,0
|
|
20241211,163700,78380850,3100,3100,3100,3100,0
|
|
20241211,163600,78380850,3100,3100,3100,3100,0
|
|
20241211,163500,78380850,3100,3100,3100,3100,0
|
|
20241211,163400,78380850,3100,3100,3100,3100,0
|
|
20241211,163300,78380850,3100,3100,3100,3100,0
|
|
20241211,163200,78380850,3100,3100,3100,3100,0
|
|
20241211,163100,78380850,3100,3100,3100,3100,0
|
|
20241211,163000,78380850,3100,3100,3100,3100,0
|
|
20241211,162900,78380850,3100,3100,3100,3100,0
|
|
20241211,162800,78380850,3100,3100,3100,3100,0
|
|
20241211,162700,78380850,3100,3100,3100,3100,0
|
|
20241211,162600,78380850,3100,3100,3100,3100,0
|
|
20241211,162500,78380850,3100,3100,3100,3100,0
|
|
20241211,162400,78380850,3100,3100,3100,3100,1358
|
|
20241211,162300,78380850,3100,3100,3100,3100,0
|
|
20241211,162200,78380850,3100,3100,3100,3100,0
|
|
20241211,162100,78380850,3100,3100,3100,3100,0
|
|
20241211,162000,78380850,3100,3100,3100,3100,0
|
|
20241211,161900,78380850,3100,3100,3100,3100,0
|
|
20241211,161800,78380850,3100,3100,3100,3100,0
|
|
20241211,161700,78380850,3100,3100,3100,3100,0
|
|
20241211,161600,78380850,3100,3100,3100,3100,0
|
|
20241211,161500,78380850,3100,3100,3100,3100,0
|
|
20241211,161400,78380850,3100,3100,3100,3100,0
|
|
20241211,161300,78380850,3100,3100,3100,3100,0
|
|
20241211,161200,78380850,3100,3100,3100,3100,0
|
|
20241211,161100,78380850,3100,3100,3100,3100,0
|
|
20241211,161000,78380850,3100,3100,3100,3100,0
|
|
20241211,160900,78380850,3100,3100,3100,3100,0
|
|
20241211,160800,78380850,3100,3100,3100,3100,0
|
|
20241211,160700,78380850,3100,3100,3100,3100,0
|
|
20241211,160600,78380850,3100,3100,3100,3100,0
|
|
20241211,160500,78380850,3100,3100,3100,3100,0
|
|
20241211,160400,78380850,3100,3100,3100,3100,0
|
|
20241211,160300,78380850,3100,3100,3100,3100,0
|
|
20241211,160200,78380850,3100,3100,3100,3100,0
|
|
20241211,160100,78380850,3100,3100,3100,3100,0
|
|
20241211,160000,78380850,3100,3100,3100,3100,0
|
|
20241211,155900,78380850,3100,3100,3100,3100,0
|
|
20241211,155800,78380850,3100,3100,3100,3100,0
|
|
20241211,155700,78380850,3100,3100,3100,3100,0
|
|
20241211,155600,78380850,3100,3100,3100,3100,0
|
|
20241211,155500,78380850,3100,3100,3100,3100,0
|
|
20241211,155400,78380850,3100,3100,3100,3100,1358
|
|
20241211,155300,78380850,3100,3100,3100,3100,0
|
|
20241211,155200,78380850,3100,3100,3100,3100,0
|
|
20241211,155100,78380850,3100,3100,3100,3100,0
|
|
20241211,155000,78380850,3100,3100,3100,3100,0
|
|
20241211,154900,78380850,3100,3100,3100,3100,0
|
|
20241211,154800,78380850,3100,3100,3100,3100,0
|
|
20241211,154700,78380850,3100,3100,3100,3100,0
|
|
20241211,154600,78380850,3100,3100,3100,3100,0
|
|
20241211,154500,78380850,3100,3100,3100,3100,0
|
|
20241211,154400,78380850,3100,3100,3100,3100,0
|
|
20241211,154300,78380850,3100,3100,3100,3100,0
|
|
20241211,154200,78380850,3100,3100,3100,3100,0
|
|
20241211,154100,78380850,3100,3100,3100,3100,0
|
|
20241211,154000,78380850,3100,3100,3100,3100,0
|
|
20241211,153900,78380850,3100,3100,3100,3100,0
|
|
20241211,153800,78380850,3100,3100,3100,3100,0
|
|
20241211,153700,78380850,3100,3100,3100,3100,0
|
|
20241211,153600,78380850,3100,3100,3100,3100,0
|
|
20241211,153500,78380850,3100,3100,3100,3100,0
|
|
20241211,153400,78380850,3100,3100,3100,3100,0
|
|
20241211,153300,78380850,3100,3100,3100,3100,0
|
|
20241211,153200,78380850,3100,3100,3100,3100,0
|
|
20241211,153100,78380850,3100,3100,3100,3100,0
|
|
20241211,153000,78380850,3100,3100,3100,3100,1358
|
|
20241211,152900,74171050,3090,3090,3090,3090,0
|
|
20241211,152800,74171050,3090,3090,3090,3090,0
|
|
20241211,152700,74171050,3090,3090,3090,3090,0
|
|
20241211,152600,74171050,3090,3090,3090,3090,0
|
|
20241211,152500,74171050,3090,3090,3090,3090,0
|
|
20241211,152400,74171050,3090,3090,3090,3090,0
|
|
20241211,152300,74171050,3090,3090,3090,3090,0
|
|
20241211,152200,74171050,3090,3090,3090,3090,0
|
|
20241211,152100,74171050,3090,3090,3090,3090,0
|
|
20241211,152000,74171050,3090,3090,3090,3090,0
|
|
20241211,151900,74171050,3090,3095,3095,3090,51
|
|
20241211,151800,74013235,3095,3095,3095,3095,0
|
|
20241211,151700,74013235,3095,3095,3095,3095,1
|
|
20241211,151600,74010140,3090,3095,3095,3090,30
|
|
20241211,151500,73917360,3095,3095,3095,3095,0
|
|
20241211,151400,73917360,3095,3090,3095,3090,59
|
|
20241211,151300,73735045,3090,3080,3090,3080,163
|
|
20241211,151200,73232390,3080,3080,3080,3080,0
|
|
20241211,151100,73232390,3080,3080,3080,3080,0
|
|
20241211,151000,73232390,3080,3080,3080,3080,0
|
|
20241211,150900,73232390,3080,3075,3080,3075,665
|
|
20241211,150800,71187510,3075,3075,3075,3075,225
|
|
20241211,150700,70495635,3075,3075,3075,3075,1
|
|
20241211,150600,70492560,3070,3070,3070,3070,60
|
|
20241211,150500,70308360,3075,3075,3075,3075,0
|
|
20241211,150400,70308360,3075,3075,3075,3075,0
|
|
20241211,150300,70308360,3075,3075,3075,3075,0
|
|
20241211,150200,70308360,3075,3075,3075,3075,0
|
|
20241211,150100,70308360,3075,3075,3075,3075,6
|
|
20241211,150000,70289910,3070,3070,3070,3070,1
|
|
20241211,145900,70286840,3075,3075,3075,3075,1
|
|
20241211,145800,70283765,3070,3070,3070,3070,0
|
|
20241211,145700,70283765,3070,3070,3075,3070,7
|
|
20241211,145600,70262270,3075,3075,3075,3075,0
|
|
20241211,145500,70262270,3075,3075,3075,3075,0
|
|
20241211,145400,70262270,3075,3075,3075,3075,0
|
|
20241211,145300,70262270,3075,3075,3075,3075,0
|
|
20241211,145200,70262270,3075,3075,3075,3075,0
|
|
20241211,145100,70262270,3075,3075,3075,3075,0
|
|
20241211,145000,70262270,3075,3075,3075,3075,1
|
|
20241211,144900,70259195,3070,3070,3070,3070,1
|
|
20241211,144800,70256125,3075,3075,3075,3075,325
|
|
20241211,144700,69256750,3075,3075,3075,3075,0
|
|
20241211,144600,69256750,3075,3075,3075,3075,0
|
|
20241211,144500,69256750,3075,3075,3075,3075,0
|
|
20241211,144400,69256750,3075,3075,3075,3075,2
|
|
20241211,144300,69250600,3070,3070,3070,3070,100
|
|
20241211,144200,68943600,3070,3070,3070,3070,260
|
|
20241211,144100,68145400,3065,3065,3065,3065,2
|
|
20241211,144000,68139270,3070,3070,3070,3070,1
|
|
20241211,143900,68136200,3065,3065,3065,3065,97
|
|
20241211,143800,67838895,3065,3065,3065,3065,0
|
|
20241211,143700,67838895,3065,3065,3065,3065,1
|
|
20241211,143600,67835830,3065,3065,3065,3065,2
|
|
20241211,143500,67829700,3070,3070,3070,3070,1
|
|
20241211,143400,67826630,3065,3065,3065,3065,0
|
|
20241211,143300,67826630,3065,3065,3065,3065,0
|
|
20241211,143200,67826630,3065,3060,3065,3060,606
|
|
20241211,143100,65972150,3055,3055,3060,3055,427
|
|
20241211,143000,64666740,3060,3060,3060,3060,0
|
|
20241211,142900,64666740,3060,3060,3060,3060,327
|
|
20241211,142800,63666120,3060,3060,3060,3060,0
|
|
20241211,142700,63666120,3060,3060,3060,3060,0
|
|
20241211,142600,63666120,3060,3060,3060,3060,0
|
|
20241211,142500,63666120,3060,3060,3060,3060,0
|
|
20241211,142400,63666120,3060,3060,3060,3060,0
|
|
20241211,142300,63666120,3060,3060,3060,3060,0
|
|
20241211,142200,63666120,3060,3060,3060,3060,0
|
|
20241211,142100,63666120,3060,3060,3060,3060,0
|
|
20241211,142000,63666120,3060,3060,3060,3060,0
|
|
20241211,141900,63666120,3060,3060,3060,3060,0
|
|
20241211,141800,63666120,3060,3055,3060,3055,500
|
|
20241211,141700,62136725,3060,3060,3060,3060,0
|
|
20241211,141600,62136725,3060,3060,3060,3060,0
|
|
20241211,141500,62136725,3060,3060,3060,3060,0
|
|
20241211,141400,62136725,3060,3060,3060,3060,0
|
|
20241211,141300,62136725,3060,3060,3060,3060,0
|
|
20241211,141200,62136725,3060,3060,3060,3060,0
|
|
20241211,141100,62136725,3060,3060,3060,3060,0
|
|
20241211,141000,62136725,3060,3060,3060,3060,0
|
|
20241211,140900,62136725,3060,3060,3060,3060,0
|
|
20241211,140800,62136725,3060,3060,3060,3060,0
|
|
20241211,140700,62136725,3060,3060,3060,3060,0
|
|
20241211,140600,62136725,3060,3060,3060,3060,0
|
|
20241211,140500,62136725,3060,3060,3060,3060,0
|
|
20241211,140400,62136725,3060,3060,3060,3060,0
|
|
20241211,140300,62136725,3060,3060,3060,3060,0
|
|
20241211,140200,62136725,3060,3060,3060,3060,0
|
|
20241211,140100,62136725,3060,3060,3060,3060,0
|
|
20241211,140000,62136725,3060,3060,3060,3060,0
|
|
20241211,135900,62136725,3060,3060,3060,3060,0
|
|
20241211,135800,62136725,3060,3060,3060,3060,0
|
|
20241211,135700,62136725,3060,3060,3060,3060,0
|
|
20241211,135600,62136725,3060,3060,3060,3060,25
|
|
20241211,135500,62060225,3060,3060,3060,3060,0
|
|
20241211,135400,62060225,3060,3060,3060,3060,0
|
|
20241211,135300,62060225,3060,3060,3060,3060,0
|
|
20241211,135200,62060225,3060,3060,3060,3060,20
|
|
20241211,135100,61999025,3060,3060,3060,3060,0
|
|
20241211,135000,61999025,3060,3050,3060,3050,328
|
|
20241211,134900,60998120,3050,3050,3050,3050,327
|
|
20241211,134800,60000770,3030,3030,3030,3030,0
|
|
20241211,134700,60000770,3030,3030,3030,3030,1
|
|
20241211,134600,59997740,3055,3055,3055,3055,0
|
|
20241211,134500,59997740,3055,3055,3055,3055,0
|
|
20241211,134400,59997740,3055,3055,3055,3055,0
|
|
20241211,134300,59997740,3055,3055,3055,3055,0
|
|
20241211,134200,59997740,3055,3055,3055,3055,0
|
|
20241211,134100,59997740,3055,3055,3055,3055,0
|
|
20241211,134000,59997740,3055,3055,3055,3055,0
|
|
20241211,133900,59997740,3055,3030,3055,3030,2
|
|
20241211,133800,59991655,3055,3055,3055,3055,0
|
|
20241211,133700,59991655,3055,3050,3055,3050,2
|
|
20241211,133600,59985550,3055,3055,3055,3055,0
|
|
20241211,133500,59985550,3055,3055,3055,3055,0
|
|
20241211,133400,59985550,3055,3055,3055,3055,0
|
|
20241211,133300,59985550,3055,3055,3055,3055,0
|
|
20241211,133200,59985550,3055,3055,3055,3055,0
|
|
20241211,133100,59985550,3055,3055,3055,3055,0
|
|
20241211,133000,59985550,3055,3055,3055,3055,10
|
|
20241211,132900,59955000,3055,3055,3055,3055,0
|
|
20241211,132800,59955000,3055,3055,3055,3055,0
|
|
20241211,132700,59955000,3055,3055,3055,3055,0
|
|
20241211,132600,59955000,3055,3055,3055,3055,0
|
|
20241211,132500,59955000,3055,3055,3055,3055,0
|
|
20241211,132400,59955000,3055,3030,3055,3030,2
|
|
20241211,132300,59948915,3020,3020,3020,3020,0
|
|
20241211,132200,59948915,3020,3040,3040,3020,2225
|
|
20241211,132100,53205115,3055,3055,3055,3055,0
|
|
20241211,132000,53205115,3055,3055,3055,3055,300
|
|
20241211,131900,52288615,3055,3055,3055,3055,0
|
|
20241211,131800,52288615,3055,3055,3055,3055,2582
|
|
20241211,131700,44400605,3055,3050,3055,3050,286
|
|
20241211,131600,43528215,3055,3055,3055,3055,0
|
|
20241211,131500,43528215,3055,3055,3055,3055,0
|
|
20241211,131400,43528215,3055,3055,3055,3055,0
|
|
20241211,131300,43528215,3055,3050,3055,3050,2
|
|
20241211,131200,43522110,3050,3050,3050,3050,0
|
|
20241211,131100,43522110,3050,3050,3050,3050,42
|
|
20241211,131000,43394010,3050,3050,3050,3050,0
|
|
20241211,130900,43394010,3050,3050,3050,3050,1
|
|
20241211,130800,43390960,3055,3055,3055,3055,1
|
|
20241211,130700,43387905,3055,3055,3055,3055,0
|
|
20241211,130600,43387905,3055,3055,3055,3055,1
|
|
20241211,130500,43384850,3050,3050,3050,3050,0
|
|
20241211,130400,43384850,3050,3050,3050,3050,0
|
|
20241211,130300,43384850,3050,3050,3050,3050,60
|
|
20241211,130200,43201850,3050,3050,3050,3050,0
|
|
20241211,130100,43201850,3050,3050,3050,3050,0
|
|
20241211,130000,43201850,3050,3050,3050,3050,40
|
|
20241211,125900,43079850,3050,3050,3050,3050,0
|
|
20241211,125800,43079850,3050,3050,3050,3050,0
|
|
20241211,125700,43079850,3050,3050,3050,3050,0
|
|
20241211,125600,43079850,3050,3050,3050,3050,0
|
|
20241211,125500,43079850,3050,3050,3050,3050,0
|
|
20241211,125400,43079850,3050,3050,3050,3050,0
|
|
20241211,125300,43079850,3050,3050,3050,3050,309
|
|
20241211,125200,42137400,3050,3045,3050,3045,601
|
|
20241211,125100,40307350,3050,3050,3050,3050,342
|
|
20241211,125000,39264250,3050,3050,3050,3050,1
|
|
20241211,124900,39261200,3050,3050,3050,3050,0
|
|
20241211,124800,39261200,3050,3050,3050,3050,1
|
|
20241211,124700,39258150,3050,3050,3050,3050,0
|
|
20241211,124600,39258150,3050,3050,3050,3050,0
|
|
20241211,124500,39258150,3050,3050,3050,3050,0
|
|
20241211,124400,39258150,3050,3050,3050,3050,0
|
|
20241211,124300,39258150,3050,3050,3050,3050,0
|
|
20241211,124200,39258150,3050,3050,3050,3050,0
|
|
20241211,124100,39258150,3050,3050,3050,3050,0
|
|
20241211,124000,39258150,3050,3050,3050,3050,0
|
|
20241211,123900,39258150,3050,3050,3050,3050,0
|
|
20241211,123800,39258150,3050,3050,3050,3050,1
|
|
20241211,123700,39255100,3050,3050,3050,3050,0
|
|
20241211,123600,39255100,3050,3050,3050,3050,0
|
|
20241211,123500,39255100,3050,3050,3050,3050,0
|
|
20241211,123400,39255100,3050,3050,3050,3050,0
|
|
20241211,123300,39255100,3050,3050,3050,3050,0
|
|
20241211,123200,39255100,3050,3050,3050,3050,0
|
|
20241211,123100,39255100,3050,3050,3050,3050,0
|
|
20241211,123000,39255100,3050,3050,3050,3050,0
|
|
20241211,122900,39255100,3050,3045,3050,3045,5
|
|
20241211,122800,39239870,3045,3045,3050,3045,36
|
|
20241211,122700,39130245,3050,3050,3050,3050,0
|
|
20241211,122600,39130245,3050,3050,3050,3050,5
|
|
20241211,122500,39114995,3050,3050,3050,3050,0
|
|
20241211,122400,39114995,3050,3050,3050,3050,0
|
|
20241211,122300,39114995,3050,3050,3050,3050,0
|
|
20241211,122200,39114995,3050,3050,3050,3050,5
|
|
20241211,122100,39099745,3040,3040,3040,3040,0
|
|
20241211,122000,39099745,3040,3040,3040,3040,0
|
|
20241211,121900,39099745,3040,3040,3040,3040,0
|
|
20241211,121800,39099745,3040,3040,3040,3040,0
|
|
20241211,121700,39099745,3040,3040,3040,3040,0
|
|
20241211,121600,39099745,3040,3040,3040,3040,0
|
|
20241211,121500,39099745,3040,3040,3040,3040,0
|
|
20241211,121400,39099745,3040,3040,3040,3040,170
|
|
20241211,121300,38582945,3045,3045,3045,3045,0
|
|
20241211,121200,38582945,3045,3045,3045,3045,2
|
|
20241211,121100,38576855,3050,3050,3050,3050,0
|
|
20241211,121000,38576855,3050,3050,3050,3050,0
|
|
20241211,120900,38576855,3050,3050,3050,3050,0
|
|
20241211,120800,38576855,3050,3050,3050,3050,0
|
|
20241211,120700,38576855,3050,3050,3050,3050,0
|
|
20241211,120600,38576855,3050,3050,3050,3050,0
|
|
20241211,120500,38576855,3050,3050,3050,3050,0
|
|
20241211,120400,38576855,3050,3050,3050,3050,1
|
|
20241211,120300,38573805,3050,3050,3050,3050,0
|
|
20241211,120200,38573805,3050,3050,3050,3050,0
|
|
20241211,120100,38573805,3050,3050,3050,3050,1
|
|
20241211,120000,38570755,3055,3055,3055,3055,0
|
|
20241211,115900,38570755,3055,3055,3055,3055,0
|
|
20241211,115800,38570755,3055,3055,3055,3055,0
|
|
20241211,115700,38570755,3055,3055,3055,3055,0
|
|
20241211,115600,38570755,3055,3055,3055,3055,94
|
|
20241211,115500,38283585,3055,3040,3055,3040,2
|
|
20241211,115400,38277490,3055,3055,3055,3055,1
|
|
20241211,115300,38274435,3040,3040,3040,3040,0
|
|
20241211,115200,38274435,3040,3040,3040,3040,0
|
|
20241211,115100,38274435,3040,3040,3040,3040,100
|
|
20241211,115000,37970435,3055,3055,3055,3055,0
|
|
20241211,114900,37970435,3055,3055,3055,3055,0
|
|
20241211,114800,37970435,3055,3055,3055,3055,0
|
|
20241211,114700,37970435,3055,3055,3055,3055,0
|
|
20241211,114600,37970435,3055,3055,3055,3055,2
|
|
20241211,114500,37964325,3040,3040,3040,3040,498
|
|
20241211,114400,36450405,3045,3045,3045,3045,103
|
|
20241211,114300,36136770,3055,3055,3055,3055,0
|
|
20241211,114200,36136770,3055,3055,3055,3055,200
|
|
20241211,114100,35525770,3055,3055,3055,3055,586
|
|
20241211,114000,33735540,3055,3055,3055,3055,0
|
|
20241211,113900,33735540,3055,3055,3055,3055,0
|
|
20241211,113800,33735540,3055,3055,3055,3055,3
|
|
20241211,113700,33726375,3055,3055,3055,3055,0
|
|
20241211,113600,33726375,3055,3055,3055,3055,5
|
|
20241211,113500,33711100,3055,3055,3055,3055,0
|
|
20241211,113400,33711100,3055,3055,3055,3055,0
|
|
20241211,113300,33711100,3055,3055,3055,3055,364
|
|
20241211,113200,32599080,3055,3050,3055,3050,328
|
|
20241211,113100,31598535,3050,3050,3050,3050,0
|
|
20241211,113000,31598535,3050,3045,3050,3045,61
|
|
20241211,112900,31412785,3045,3040,3045,3040,11
|
|
20241211,112800,31379340,3050,3050,3050,3050,0
|
|
20241211,112700,31379340,3050,3050,3050,3050,0
|
|
20241211,112600,31379340,3050,3050,3050,3050,0
|
|
20241211,112500,31379340,3050,3050,3050,3050,1
|
|
20241211,112400,31376290,3040,3050,3050,3040,200
|
|
20241211,112300,30768140,3050,3050,3050,3050,0
|
|
20241211,112200,30768140,3050,3050,3050,3050,0
|
|
20241211,112100,30768140,3050,3050,3050,3050,0
|
|
20241211,112000,30768140,3050,3050,3050,3050,1
|
|
20241211,111900,30765090,3045,3045,3045,3045,26
|
|
20241211,111800,30685920,3045,3045,3045,3045,0
|
|
20241211,111700,30685920,3045,3045,3045,3045,0
|
|
20241211,111600,30685920,3045,3045,3045,3045,0
|
|
20241211,111500,30685920,3045,3045,3045,3045,1
|
|
20241211,111400,30682875,3045,3045,3045,3045,0
|
|
20241211,111300,30682875,3045,3045,3045,3045,20
|
|
20241211,111200,30621975,3045,3045,3045,3045,0
|
|
20241211,111100,30621975,3045,3045,3045,3045,0
|
|
20241211,111000,30621975,3045,3035,3045,3035,547
|
|
20241211,110900,28960830,3050,3045,3050,3045,101
|
|
20241211,110800,28653030,3050,3050,3050,3050,2
|
|
20241211,110700,28646930,3055,3055,3055,3055,0
|
|
20241211,110600,28646930,3055,3055,3055,3055,0
|
|
20241211,110500,28646930,3055,3055,3055,3055,0
|
|
20241211,110400,28646930,3055,3055,3055,3055,1
|
|
20241211,110300,28643875,3040,3040,3040,3040,0
|
|
20241211,110200,28643875,3040,3040,3040,3040,5
|
|
20241211,110100,28628675,3050,3050,3050,3050,4
|
|
20241211,110000,28616475,3055,3055,3055,3055,0
|
|
20241211,105900,28616475,3055,3055,3055,3055,0
|
|
20241211,105800,28616475,3055,3055,3055,3055,0
|
|
20241211,105700,28616475,3055,3055,3055,3055,0
|
|
20241211,105600,28616475,3055,3055,3055,3055,0
|
|
20241211,105500,28616475,3055,3055,3055,3055,0
|
|
20241211,105400,28616475,3055,3055,3055,3055,0
|
|
20241211,105300,28616475,3055,3055,3055,3055,0
|
|
20241211,105200,28616475,3055,3055,3055,3055,0
|
|
20241211,105100,28616475,3055,3055,3055,3040,451
|
|
20241211,105000,27239420,3055,3055,3055,3055,629
|
|
20241211,104900,25317825,3050,3045,3050,3045,27
|
|
20241211,104800,25235500,3045,3040,3045,3040,345
|
|
20241211,104700,24185685,3040,3040,3040,3040,1
|
|
20241211,104600,24182645,3040,3040,3040,3040,20
|
|
20241211,104500,24121845,3040,3040,3040,3040,1
|
|
20241211,104400,24118805,3040,3040,3040,3040,0
|
|
20241211,104300,24118805,3040,3040,3040,3040,0
|
|
20241211,104200,24118805,3040,3040,3040,3040,300
|
|
20241211,104100,23206805,3040,3040,3040,3040,0
|
|
20241211,104000,23206805,3040,3040,3040,3040,0
|
|
20241211,103900,23206805,3040,3040,3040,3040,0
|
|
20241211,103800,23206805,3040,3015,3040,3015,3
|
|
20241211,103700,23197715,3040,3040,3040,3040,0
|
|
20241211,103600,23197715,3040,3040,3040,3040,0
|
|
20241211,103500,23197715,3040,3040,3040,3040,2
|
|
20241211,103400,23191635,3040,3040,3040,3040,0
|
|
20241211,103300,23191635,3040,3040,3040,3040,0
|
|
20241211,103200,23191635,3040,3040,3040,3040,0
|
|
20241211,103100,23191635,3040,3015,3040,3015,188
|
|
20241211,103000,22624790,3020,3020,3020,3020,26
|
|
20241211,102900,22546270,3025,3025,3025,3025,141
|
|
20241211,102800,22119745,3030,3030,3030,3030,0
|
|
20241211,102700,22119745,3030,3035,3040,3030,61
|
|
20241211,102600,21934590,3040,3040,3040,3040,0
|
|
20241211,102500,21934590,3040,3040,3040,3040,0
|
|
20241211,102400,21934590,3040,3040,3040,3040,0
|
|
20241211,102300,21934590,3040,3030,3040,3030,37
|
|
20241211,102200,21822220,3050,3050,3050,3050,0
|
|
20241211,102100,21822220,3050,3050,3050,3050,0
|
|
20241211,102000,21822220,3050,3020,3050,3015,1002
|
|
20241211,101900,18799690,3050,3050,3050,3050,0
|
|
20241211,101800,18799690,3050,3050,3050,3050,0
|
|
20241211,101700,18799690,3050,3025,3050,3020,501
|
|
20241211,101600,17286105,3050,3050,3050,3050,0
|
|
20241211,101500,17286105,3050,3050,3050,3050,0
|
|
20241211,101400,17286105,3050,3050,3050,3050,0
|
|
20241211,101300,17286105,3050,3050,3050,3050,0
|
|
20241211,101200,17286105,3050,3050,3050,3050,5
|
|
20241211,101100,17270855,3055,3055,3055,3055,1
|
|
20241211,101000,17267800,3025,3025,3025,3025,0
|
|
20241211,100900,17267800,3025,3025,3025,3025,0
|
|
20241211,100800,17267800,3025,3040,3040,3025,300
|
|
20241211,100700,16356260,3070,3070,3070,3070,2
|
|
20241211,100600,16350120,3070,3070,3070,3070,0
|
|
20241211,100500,16350120,3070,3070,3070,3070,42
|
|
20241211,100400,16221180,3070,3055,3070,3055,1037
|
|
20241211,100300,13044515,3055,3040,3055,3040,66
|
|
20241211,100200,12843605,3050,3045,3050,3045,291
|
|
20241211,100100,11956405,3040,3040,3040,3040,61
|
|
20241211,100000,11770965,3030,3025,3030,3025,594
|
|
20241211,095900,9974085,3020,3020,3020,3020,199
|
|
20241211,095800,9373105,3020,3020,3020,3020,1
|
|
20241211,095700,9370085,3025,3025,3025,3025,0
|
|
20241211,095600,9370085,3025,3025,3025,3025,0
|
|
20241211,095500,9370085,3025,3025,3025,3025,1
|
|
20241211,095400,9367060,3025,3025,3025,3000,102
|
|
20241211,095300,9060440,3025,3025,3025,3025,2
|
|
20241211,095200,9054390,3025,3025,3025,3025,1
|
|
20241211,095100,9051365,3025,3025,3025,3025,1
|
|
20241211,095000,9048340,3025,3025,3025,3025,60
|
|
20241211,094900,8866840,3025,3025,3025,3025,0
|
|
20241211,094800,8866840,3025,3025,3025,3025,0
|
|
20241211,094700,8866840,3025,3025,3025,3025,0
|
|
20241211,094600,8866840,3025,3025,3025,3025,0
|
|
20241211,094500,8866840,3025,3025,3025,3025,0
|
|
20241211,094400,8866840,3025,3025,3025,3025,63
|
|
20241211,094300,8676265,3025,3025,3025,3025,0
|
|
20241211,094200,8676265,3025,3020,3025,3020,99
|
|
20241211,094100,8377235,3020,3020,3020,3020,1
|
|
20241211,094000,8374215,3015,3015,3015,3015,13
|
|
20241211,093900,8335020,3000,3005,3005,3000,107
|
|
20241211,093800,8013955,3025,3025,3025,3025,0
|
|
20241211,093700,8013955,3025,3025,3025,3025,0
|
|
20241211,093600,8013955,3025,3025,3025,3025,0
|
|
20241211,093500,8013955,3025,3015,3025,2980,640
|
|
20241211,093400,6097385,3025,3025,3025,3025,0
|
|
20241211,093300,6097385,3025,3025,3025,3025,0
|
|
20241211,093200,6097385,3025,3025,3025,3025,7
|
|
20241211,093100,6076210,3025,3020,3025,3020,2
|
|
20241211,093000,6070165,3025,3025,3025,3025,16
|
|
20241211,092900,6021765,3025,3025,3025,3025,0
|
|
20241211,092800,6021765,3025,3025,3025,3025,0
|
|
20241211,092700,6021765,3025,3025,3025,3025,53
|
|
20241211,092600,5861440,3025,3025,3025,3025,103
|
|
20241211,092500,5549865,3025,3025,3025,3025,1
|
|
20241211,092400,5546840,3025,3025,3025,3025,2
|
|
20241211,092300,5540790,3015,3015,3015,3015,42
|
|
20241211,092200,5414160,3015,3015,3015,3015,500
|
|
20241211,092100,3906660,3020,3020,3020,3020,0
|
|
20241211,092000,3906660,3020,3020,3020,3020,1
|
|
20241211,091900,3903640,3020,3025,3025,3020,53
|
|
20241211,091800,3743320,3025,3025,3025,3025,0
|
|
20241211,091700,3743320,3025,3025,3025,3025,0
|
|
20241211,091600,3743320,3025,3025,3025,3025,0
|
|
20241211,091500,3743320,3025,3025,3025,3025,0
|
|
20241211,091400,3743320,3025,3025,3025,3025,0
|
|
20241211,091300,3743320,3025,3025,3025,3025,1
|
|
20241211,091200,3740295,3025,3025,3025,3025,0
|
|
20241211,091100,3740295,3025,3020,3025,3020,2
|
|
20241211,091000,3734250,3025,3025,3025,3025,0
|
|
20241211,090900,3734250,3025,3010,3025,3010,35
|
|
20241211,090800,3628825,3010,3000,3010,3000,252
|
|
20241211,090700,2872685,3000,2990,3000,2990,675
|
|
20241211,090600,854295,2990,2990,2990,2990,0
|
|
20241211,090500,854295,2990,2990,2990,2990,0
|
|
20241211,090400,854295,2990,2990,2990,2990,50
|
|
20241211,090300,704795,2990,2980,2990,2980,59
|
|
20241211,090200,528680,2990,2990,2990,2990,0
|
|
20241211,090100,528680,2990,2985,2990,2985,3
|
|
20241211,090000,519720,2990,2980,2995,2980,174
|