574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183100,118372730,3900,3900,3900,3900,3992
|
|
20241224,183000,118372730,3900,3900,3900,3900,0
|
|
20241224,182900,118372730,3900,3900,3900,3900,0
|
|
20241224,182800,118372730,3900,3900,3900,3900,0
|
|
20241224,182700,118372730,3900,3900,3900,3900,0
|
|
20241224,182600,118372730,3900,3900,3900,3900,0
|
|
20241224,182500,118372730,3900,3900,3900,3900,0
|
|
20241224,182400,118372730,3900,3900,3900,3900,0
|
|
20241224,182300,118372730,3900,3900,3900,3900,0
|
|
20241224,182200,118372730,3900,3900,3900,3900,0
|
|
20241224,182100,118372730,3900,3900,3900,3900,0
|
|
20241224,182000,118372730,3900,3900,3900,3900,0
|
|
20241224,181900,118372730,3900,3900,3900,3900,0
|
|
20241224,181800,118372730,3900,3900,3900,3900,0
|
|
20241224,181700,118372730,3900,3900,3900,3900,0
|
|
20241224,181600,118372730,3900,3900,3900,3900,0
|
|
20241224,181500,118372730,3900,3900,3900,3900,0
|
|
20241224,181400,118372730,3900,3900,3900,3900,0
|
|
20241224,181300,118372730,3900,3900,3900,3900,0
|
|
20241224,181200,118372730,3900,3900,3900,3900,0
|
|
20241224,181100,118372730,3900,3900,3900,3900,0
|
|
20241224,181000,118372730,3900,3900,3900,3900,0
|
|
20241224,180900,118372730,3900,3900,3900,3900,0
|
|
20241224,180800,118372730,3900,3900,3900,3900,0
|
|
20241224,180700,118372730,3900,3900,3900,3900,0
|
|
20241224,180600,118372730,3900,3900,3900,3900,0
|
|
20241224,180500,118372730,3900,3900,3900,3900,0
|
|
20241224,180400,118372730,3900,3900,3900,3900,0
|
|
20241224,180300,118372730,3900,3900,3900,3900,0
|
|
20241224,180200,118372730,3900,3900,3900,3900,0
|
|
20241224,180100,118372730,3900,3900,3900,3900,3992
|
|
20241224,180000,118372730,3900,3900,3900,3900,0
|
|
20241224,175900,118372730,3900,3900,3900,3900,0
|
|
20241224,175800,118372730,3900,3900,3900,3900,0
|
|
20241224,175700,118372730,3900,3900,3900,3900,0
|
|
20241224,175600,118372730,3900,3900,3900,3900,0
|
|
20241224,175500,118372730,3900,3900,3900,3900,0
|
|
20241224,175400,118372730,3900,3900,3900,3900,0
|
|
20241224,175300,118372730,3900,3900,3900,3900,0
|
|
20241224,175200,118372730,3900,3900,3900,3900,0
|
|
20241224,175100,118372730,3900,3900,3900,3900,0
|
|
20241224,175000,118372730,3900,3900,3900,3900,0
|
|
20241224,174900,118372730,3900,3900,3900,3900,0
|
|
20241224,174800,118372730,3900,3900,3900,3900,0
|
|
20241224,174700,118372730,3900,3900,3900,3900,0
|
|
20241224,174600,118372730,3900,3900,3900,3900,0
|
|
20241224,174500,118372730,3900,3900,3900,3900,0
|
|
20241224,174400,118372730,3900,3900,3900,3900,0
|
|
20241224,174300,118372730,3900,3900,3900,3900,0
|
|
20241224,174200,118372730,3900,3900,3900,3900,0
|
|
20241224,174100,118372730,3900,3900,3900,3900,0
|
|
20241224,174000,118372730,3900,3900,3900,3900,0
|
|
20241224,173900,118372730,3900,3900,3900,3900,0
|
|
20241224,173800,118372730,3900,3900,3900,3900,0
|
|
20241224,173700,118372730,3900,3900,3900,3900,0
|
|
20241224,173600,118372730,3900,3900,3900,3900,0
|
|
20241224,173500,118372730,3900,3900,3900,3900,0
|
|
20241224,173400,118372730,3900,3900,3900,3900,0
|
|
20241224,173300,118372730,3900,3900,3900,3900,0
|
|
20241224,173200,118372730,3900,3900,3900,3900,0
|
|
20241224,173100,118372730,3900,3900,3900,3900,3992
|
|
20241224,173000,118372730,3900,3900,3900,3900,0
|
|
20241224,172900,118372730,3900,3900,3900,3900,0
|
|
20241224,172800,118372730,3900,3900,3900,3900,0
|
|
20241224,172700,118372730,3900,3900,3900,3900,0
|
|
20241224,172600,118372730,3900,3900,3900,3900,0
|
|
20241224,172500,118372730,3900,3900,3900,3900,0
|
|
20241224,172400,118372730,3900,3900,3900,3900,0
|
|
20241224,172300,118372730,3900,3900,3900,3900,0
|
|
20241224,172200,118372730,3900,3900,3900,3900,0
|
|
20241224,172100,118372730,3900,3900,3900,3900,0
|
|
20241224,172000,118372730,3900,3900,3900,3900,0
|
|
20241224,171900,118372730,3900,3900,3900,3900,0
|
|
20241224,171800,118372730,3900,3900,3900,3900,0
|
|
20241224,171700,118372730,3900,3900,3900,3900,0
|
|
20241224,171600,118372730,3900,3900,3900,3900,0
|
|
20241224,171500,118372730,3900,3900,3900,3900,0
|
|
20241224,171400,118372730,3900,3900,3900,3900,0
|
|
20241224,171300,118372730,3900,3900,3900,3900,0
|
|
20241224,171200,118372730,3900,3900,3900,3900,0
|
|
20241224,171100,118372730,3900,3900,3900,3900,0
|
|
20241224,171000,118372730,3900,3900,3900,3900,0
|
|
20241224,170900,118372730,3900,3900,3900,3900,0
|
|
20241224,170800,118372730,3900,3900,3900,3900,0
|
|
20241224,170700,118372730,3900,3900,3900,3900,0
|
|
20241224,170600,118372730,3900,3900,3900,3900,0
|
|
20241224,170500,118372730,3900,3900,3900,3900,0
|
|
20241224,170400,118372730,3900,3900,3900,3900,0
|
|
20241224,170300,118372730,3900,3900,3900,3900,0
|
|
20241224,170200,118372730,3900,3900,3900,3900,0
|
|
20241224,170100,118372730,3900,3900,3900,3900,3992
|
|
20241224,170000,118372730,3900,3900,3900,3900,0
|
|
20241224,165900,118372730,3900,3900,3900,3900,0
|
|
20241224,165800,118372730,3900,3900,3900,3900,0
|
|
20241224,165700,118372730,3900,3900,3900,3900,0
|
|
20241224,165600,118372730,3900,3900,3900,3900,0
|
|
20241224,165500,118372730,3900,3900,3900,3900,0
|
|
20241224,165400,118372730,3900,3900,3900,3900,0
|
|
20241224,165300,118372730,3900,3900,3900,3900,0
|
|
20241224,165200,118372730,3900,3900,3900,3900,0
|
|
20241224,165100,118372730,3900,3900,3900,3900,0
|
|
20241224,165000,118372730,3900,3900,3900,3900,0
|
|
20241224,164900,118372730,3900,3900,3900,3900,0
|
|
20241224,164800,118372730,3900,3900,3900,3900,0
|
|
20241224,164700,118372730,3900,3900,3900,3900,0
|
|
20241224,164600,118372730,3900,3900,3900,3900,0
|
|
20241224,164500,118372730,3900,3900,3900,3900,0
|
|
20241224,164400,118372730,3900,3900,3900,3900,0
|
|
20241224,164300,118372730,3900,3900,3900,3900,0
|
|
20241224,164200,118372730,3900,3900,3900,3900,0
|
|
20241224,164100,118372730,3900,3900,3900,3900,0
|
|
20241224,164000,118372730,3900,3900,3900,3900,0
|
|
20241224,163900,118372730,3900,3900,3900,3900,0
|
|
20241224,163800,118372730,3900,3900,3900,3900,0
|
|
20241224,163700,118372730,3900,3900,3900,3900,0
|
|
20241224,163600,118372730,3900,3900,3900,3900,0
|
|
20241224,163500,118372730,3900,3900,3900,3900,0
|
|
20241224,163400,118372730,3900,3900,3900,3900,0
|
|
20241224,163300,118372730,3900,3900,3900,3900,0
|
|
20241224,163200,118372730,3900,3900,3900,3900,0
|
|
20241224,163100,118372730,3900,3900,3900,3900,3992
|
|
20241224,163000,118372730,3900,3900,3900,3900,0
|
|
20241224,162900,118372730,3900,3900,3900,3900,0
|
|
20241224,162800,118372730,3900,3900,3900,3900,0
|
|
20241224,162700,118372730,3900,3900,3900,3900,0
|
|
20241224,162600,118372730,3900,3900,3900,3900,0
|
|
20241224,162500,118372730,3900,3900,3900,3900,0
|
|
20241224,162400,118372730,3900,3900,3900,3900,0
|
|
20241224,162300,118372730,3900,3900,3900,3900,0
|
|
20241224,162200,118372730,3900,3900,3900,3900,0
|
|
20241224,162100,118372730,3900,3900,3900,3900,0
|
|
20241224,162000,118372730,3900,3900,3900,3900,0
|
|
20241224,161900,118372730,3900,3900,3900,3900,0
|
|
20241224,161800,118372730,3900,3900,3900,3900,0
|
|
20241224,161700,118372730,3900,3900,3900,3900,0
|
|
20241224,161600,118372730,3900,3900,3900,3900,0
|
|
20241224,161500,118372730,3900,3900,3900,3900,0
|
|
20241224,161400,118372730,3900,3900,3900,3900,0
|
|
20241224,161300,118372730,3900,3900,3900,3900,0
|
|
20241224,161200,118372730,3900,3900,3900,3900,0
|
|
20241224,161100,118372730,3900,3900,3900,3900,0
|
|
20241224,161000,118372730,3900,3900,3900,3900,0
|
|
20241224,160900,118372730,3900,3900,3900,3900,0
|
|
20241224,160800,118372730,3900,3900,3900,3900,0
|
|
20241224,160700,118372730,3900,3900,3900,3900,0
|
|
20241224,160600,118372730,3900,3900,3900,3900,0
|
|
20241224,160500,118372730,3900,3900,3900,3900,0
|
|
20241224,160400,118372730,3900,3900,3900,3900,0
|
|
20241224,160300,118372730,3900,3900,3900,3900,0
|
|
20241224,160200,118372730,3900,3900,3900,3900,0
|
|
20241224,160100,118372730,3900,3900,3900,3900,3992
|
|
20241224,160000,118372730,3900,3900,3900,3900,0
|
|
20241224,155900,118372730,3900,3900,3900,3900,0
|
|
20241224,155800,118372730,3900,3900,3900,3900,0
|
|
20241224,155700,118372730,3900,3900,3900,3900,0
|
|
20241224,155600,118372730,3900,3900,3900,3900,0
|
|
20241224,155500,118372730,3900,3900,3900,3900,0
|
|
20241224,155400,118372730,3900,3900,3900,3900,0
|
|
20241224,155300,118372730,3900,3900,3900,3900,0
|
|
20241224,155200,118372730,3900,3900,3900,3900,0
|
|
20241224,155100,118372730,3900,3900,3900,3900,0
|
|
20241224,155000,118372730,3900,3900,3900,3900,0
|
|
20241224,154900,118372730,3900,3900,3900,3900,0
|
|
20241224,154800,118372730,3900,3900,3900,3900,0
|
|
20241224,154700,118372730,3900,3900,3900,3900,0
|
|
20241224,154600,118372730,3900,3900,3900,3900,0
|
|
20241224,154500,118372730,3900,3900,3900,3900,0
|
|
20241224,154400,118372730,3900,3900,3900,3900,0
|
|
20241224,154300,118372730,3900,3900,3900,3900,0
|
|
20241224,154200,118372730,3900,3900,3900,3900,0
|
|
20241224,154100,118372730,3900,3900,3900,3900,0
|
|
20241224,154000,118372730,3900,3900,3900,3900,0
|
|
20241224,153900,118372730,3900,3900,3900,3900,0
|
|
20241224,153800,118372730,3900,3900,3900,3900,0
|
|
20241224,153700,118372730,3900,3900,3900,3900,0
|
|
20241224,153600,118372730,3900,3900,3900,3900,0
|
|
20241224,153500,118372730,3900,3900,3900,3900,0
|
|
20241224,153400,118372730,3900,3900,3900,3900,0
|
|
20241224,153300,118372730,3900,3900,3900,3900,0
|
|
20241224,153200,118372730,3900,3900,3900,3900,0
|
|
20241224,153100,118372730,3900,3900,3900,3900,3992
|
|
20241224,153000,118372730,3900,3900,3900,3900,3992
|
|
20241224,152900,102803930,3900,3900,3900,3900,0
|
|
20241224,152800,102803930,3900,3900,3900,3900,0
|
|
20241224,152700,102803930,3900,3900,3900,3900,0
|
|
20241224,152600,102803930,3900,3900,3900,3900,0
|
|
20241224,152500,102803930,3900,3900,3900,3900,0
|
|
20241224,152400,102803930,3900,3900,3900,3900,0
|
|
20241224,152300,102803930,3900,3900,3900,3900,0
|
|
20241224,152200,102803930,3900,3900,3900,3900,0
|
|
20241224,152100,102803930,3900,3900,3900,3900,0
|
|
20241224,152000,102803930,3900,3900,3900,3900,0
|
|
20241224,151900,102803930,3900,3905,3905,3900,23
|
|
20241224,151800,102714205,3905,3905,3915,3905,1120
|
|
20241224,151700,98339515,3915,3915,3915,3915,0
|
|
20241224,151600,98339515,3915,3915,3915,3915,0
|
|
20241224,151500,98339515,3915,3910,3915,3910,159
|
|
20241224,151400,97717570,3910,3910,3910,3910,200
|
|
20241224,151300,96935570,3910,3910,3910,3910,300
|
|
20241224,151200,95762570,3910,3910,3910,3910,0
|
|
20241224,151100,95762570,3910,3910,3910,3910,2
|
|
20241224,151000,95754750,3910,3910,3910,3910,7
|
|
20241224,150900,95727380,3910,3910,3910,3910,0
|
|
20241224,150800,95727380,3910,3910,3910,3910,10
|
|
20241224,150700,95688280,3915,3915,3915,3915,0
|
|
20241224,150600,95688280,3915,3915,3915,3915,2
|
|
20241224,150500,95680450,3920,3920,3920,3920,0
|
|
20241224,150400,95680450,3920,3920,3920,3920,520
|
|
20241224,150300,93642050,3920,3920,3920,3920,0
|
|
20241224,150200,93642050,3920,3920,3920,3920,0
|
|
20241224,150100,93642050,3920,3920,3920,3920,0
|
|
20241224,150000,93642050,3920,3920,3920,3920,0
|
|
20241224,145900,93642050,3920,3920,3920,3920,0
|
|
20241224,145800,93642050,3920,3920,3920,3920,0
|
|
20241224,145700,93642050,3920,3920,3920,3920,30
|
|
20241224,145600,93524450,3910,3910,3910,3910,0
|
|
20241224,145500,93524450,3910,3910,3910,3910,0
|
|
20241224,145400,93524450,3910,3910,3910,3910,0
|
|
20241224,145300,93524450,3910,3910,3910,3910,182
|
|
20241224,145200,92812830,3910,3910,3910,3910,291
|
|
20241224,145100,91675020,3910,3910,3910,3910,83
|
|
20241224,145000,91350490,3910,3910,3910,3910,700
|
|
20241224,144900,88613490,3915,3915,3915,3915,0
|
|
20241224,144800,88613490,3915,3915,3915,3915,9
|
|
20241224,144700,88578255,3915,3920,3920,3915,305
|
|
20241224,144600,87384165,3915,3915,3915,3915,0
|
|
20241224,144500,87384165,3915,3915,3915,3915,0
|
|
20241224,144400,87384165,3915,3915,3915,3915,0
|
|
20241224,144300,87384165,3915,3915,3915,3915,0
|
|
20241224,144200,87384165,3915,3915,3915,3915,0
|
|
20241224,144100,87384165,3915,3920,3920,3915,1231
|
|
20241224,144000,82562645,3920,3920,3920,3920,0
|
|
20241224,143900,82562645,3920,3920,3920,3920,0
|
|
20241224,143800,82562645,3920,3920,3920,3920,0
|
|
20241224,143700,82562645,3920,3920,3920,3920,0
|
|
20241224,143600,82562645,3920,3920,3920,3920,0
|
|
20241224,143500,82562645,3920,3920,3920,3920,0
|
|
20241224,143400,82562645,3920,3920,3920,3920,37
|
|
20241224,143300,82417605,3930,3930,3930,3930,0
|
|
20241224,143200,82417605,3930,3930,3930,3930,1
|
|
20241224,143100,82413675,3920,3920,3920,3920,0
|
|
20241224,143000,82413675,3920,3920,3920,3920,0
|
|
20241224,142900,82413675,3920,3920,3920,3920,0
|
|
20241224,142800,82413675,3920,3920,3920,3920,0
|
|
20241224,142700,82413675,3920,3920,3920,3920,600
|
|
20241224,142600,80061675,3920,3920,3920,3920,0
|
|
20241224,142500,80061675,3920,3920,3920,3920,0
|
|
20241224,142400,80061675,3920,3920,3920,3920,0
|
|
20241224,142300,80061675,3920,3920,3920,3920,0
|
|
20241224,142200,80061675,3920,3920,3920,3920,0
|
|
20241224,142100,80061675,3920,3920,3920,3920,0
|
|
20241224,142000,80061675,3920,3920,3920,3920,0
|
|
20241224,141900,80061675,3920,3920,3920,3920,0
|
|
20241224,141800,80061675,3920,3920,3920,3920,0
|
|
20241224,141700,80061675,3920,3920,3920,3920,100
|
|
20241224,141600,79669675,3930,3930,3930,3930,1
|
|
20241224,141500,79665745,3920,3920,3920,3920,0
|
|
20241224,141400,79665745,3920,3920,3920,3920,0
|
|
20241224,141300,79665745,3920,3920,3920,3920,0
|
|
20241224,141200,79665745,3920,3920,3920,3920,0
|
|
20241224,141100,79665745,3920,3920,3920,3920,0
|
|
20241224,141000,79665745,3920,3920,3920,3920,0
|
|
20241224,140900,79665745,3920,3920,3920,3920,0
|
|
20241224,140800,79665745,3920,3920,3920,3920,2
|
|
20241224,140700,79657905,3930,3930,3930,3930,10
|
|
20241224,140600,79618605,3930,3930,3930,3930,0
|
|
20241224,140500,79618605,3930,3930,3930,3930,17
|
|
20241224,140400,79551795,3930,3930,3930,3930,0
|
|
20241224,140300,79551795,3930,3930,3930,3930,0
|
|
20241224,140200,79551795,3930,3930,3930,3930,0
|
|
20241224,140100,79551795,3930,3930,3930,3930,0
|
|
20241224,140000,79551795,3930,3930,3930,3930,0
|
|
20241224,135900,79551795,3930,3930,3930,3930,0
|
|
20241224,135800,79551795,3930,3930,3930,3930,0
|
|
20241224,135700,79551795,3930,3930,3930,3930,0
|
|
20241224,135600,79551795,3930,3930,3930,3930,0
|
|
20241224,135500,79551795,3930,3930,3930,3930,16
|
|
20241224,135400,79488915,3930,3920,3930,3915,537
|
|
20241224,135300,77384015,3920,3920,3920,3920,0
|
|
20241224,135200,77384015,3920,3925,3925,3920,15
|
|
20241224,135100,77325145,3930,3930,3930,3930,0
|
|
20241224,135000,77325145,3930,3930,3930,3930,0
|
|
20241224,134900,77325145,3930,3930,3930,3930,0
|
|
20241224,134800,77325145,3930,3930,3930,3930,0
|
|
20241224,134700,77325145,3930,3930,3930,3930,0
|
|
20241224,134600,77325145,3930,3930,3930,3930,0
|
|
20241224,134500,77325145,3930,3930,3930,3930,2
|
|
20241224,134400,77317285,3930,3930,3930,3930,0
|
|
20241224,134300,77317285,3930,3930,3930,3930,0
|
|
20241224,134200,77317285,3930,3930,3930,3930,0
|
|
20241224,134100,77317285,3930,3930,3930,3930,0
|
|
20241224,134000,77317285,3930,3930,3930,3930,0
|
|
20241224,133900,77317285,3930,3930,3930,3930,1
|
|
20241224,133800,77313355,3920,3920,3920,3920,0
|
|
20241224,133700,77313355,3920,3920,3920,3920,0
|
|
20241224,133600,77313355,3920,3920,3920,3920,0
|
|
20241224,133500,77313355,3920,3920,3920,3920,0
|
|
20241224,133400,77313355,3920,3920,3920,3920,0
|
|
20241224,133300,77313355,3920,3920,3920,3920,0
|
|
20241224,133200,77313355,3920,3920,3920,3920,0
|
|
20241224,133100,77313355,3920,3920,3920,3920,0
|
|
20241224,133000,77313355,3920,3920,3920,3920,0
|
|
20241224,132900,77313355,3920,3920,3920,3920,0
|
|
20241224,132800,77313355,3920,3920,3920,3920,0
|
|
20241224,132700,77313355,3920,3920,3920,3920,0
|
|
20241224,132600,77313355,3920,3920,3920,3920,0
|
|
20241224,132500,77313355,3920,3920,3920,3920,0
|
|
20241224,132400,77313355,3920,3920,3920,3920,0
|
|
20241224,132300,77313355,3920,3920,3920,3920,0
|
|
20241224,132200,77313355,3920,3920,3920,3920,0
|
|
20241224,132100,77313355,3920,3920,3920,3920,0
|
|
20241224,132000,77313355,3920,3920,3920,3920,0
|
|
20241224,131900,77313355,3920,3920,3920,3920,2100
|
|
20241224,131800,69081355,3920,3920,3920,3920,0
|
|
20241224,131700,69081355,3920,3920,3920,3920,0
|
|
20241224,131600,69081355,3920,3925,3925,3920,1626
|
|
20241224,131500,62699675,3925,3925,3925,3925,0
|
|
20241224,131400,62699675,3925,3925,3925,3925,0
|
|
20241224,131300,62699675,3925,3925,3925,3925,0
|
|
20241224,131200,62699675,3925,3925,3925,3925,0
|
|
20241224,131100,62699675,3925,3925,3925,3925,793
|
|
20241224,131000,59587150,3935,3935,3935,3935,0
|
|
20241224,130900,59587150,3935,3935,3935,3935,0
|
|
20241224,130800,59587150,3935,3935,3935,3935,0
|
|
20241224,130700,59587150,3935,3935,3935,3935,0
|
|
20241224,130600,59587150,3935,3935,3935,3935,0
|
|
20241224,130500,59587150,3935,3935,3935,3935,0
|
|
20241224,130400,59587150,3935,3935,3935,3935,0
|
|
20241224,130300,59587150,3935,3935,3935,3935,0
|
|
20241224,130200,59587150,3935,3935,3935,3935,0
|
|
20241224,130100,59587150,3935,3935,3935,3935,0
|
|
20241224,130000,59587150,3935,3935,3935,3935,0
|
|
20241224,125900,59587150,3935,3935,3935,3935,0
|
|
20241224,125800,59587150,3935,3935,3935,3935,1
|
|
20241224,125700,59583215,3930,3930,3930,3930,0
|
|
20241224,125600,59583215,3930,3930,3930,3930,0
|
|
20241224,125500,59583215,3930,3930,3930,3930,0
|
|
20241224,125400,59583215,3930,3930,3930,3930,0
|
|
20241224,125300,59583215,3930,3930,3930,3930,1
|
|
20241224,125200,59579285,3930,3930,3930,3930,0
|
|
20241224,125100,59579285,3930,3930,3930,3930,0
|
|
20241224,125000,59579285,3930,3930,3930,3930,0
|
|
20241224,124900,59579285,3930,3930,3930,3930,2
|
|
20241224,124800,59571425,3930,3930,3930,3930,0
|
|
20241224,124700,59571425,3930,3930,3930,3930,0
|
|
20241224,124600,59571425,3930,3930,3930,3930,0
|
|
20241224,124500,59571425,3930,3930,3930,3930,86
|
|
20241224,124400,59233445,3930,3930,3930,3930,0
|
|
20241224,124300,59233445,3930,3930,3930,3930,0
|
|
20241224,124200,59233445,3930,3930,3930,3930,0
|
|
20241224,124100,59233445,3930,3935,3935,3925,567
|
|
20241224,124000,57006960,3930,3930,3930,3930,0
|
|
20241224,123900,57006960,3930,3930,3930,3930,0
|
|
20241224,123800,57006960,3930,3930,3930,3930,0
|
|
20241224,123700,57006960,3930,3930,3930,3930,0
|
|
20241224,123600,57006960,3930,3935,3935,3930,29
|
|
20241224,123500,56892985,3935,3935,3935,3935,0
|
|
20241224,123400,56892985,3935,3935,3935,3935,0
|
|
20241224,123300,56892985,3935,3935,3935,3935,0
|
|
20241224,123200,56892985,3935,3935,3935,3935,1
|
|
20241224,123100,56889050,3935,3935,3935,3935,0
|
|
20241224,123000,56889050,3935,3935,3935,3935,0
|
|
20241224,122900,56889050,3935,3935,3935,3935,0
|
|
20241224,122800,56889050,3935,3935,3935,3935,0
|
|
20241224,122700,56889050,3935,3935,3935,3935,1
|
|
20241224,122600,56885115,3935,3935,3935,3935,0
|
|
20241224,122500,56885115,3935,3935,3935,3935,0
|
|
20241224,122400,56885115,3935,3935,3935,3935,2
|
|
20241224,122300,56877245,3930,3930,3930,3930,0
|
|
20241224,122200,56877245,3930,3930,3930,3930,0
|
|
20241224,122100,56877245,3930,3930,3930,3930,0
|
|
20241224,122000,56877245,3930,3930,3930,3930,145
|
|
20241224,121900,56307395,3935,3945,3945,3935,101
|
|
20241224,121800,55909950,3945,3945,3945,3945,0
|
|
20241224,121700,55909950,3945,3945,3945,3945,0
|
|
20241224,121600,55909950,3945,3945,3945,3945,0
|
|
20241224,121500,55909950,3945,3945,3945,3945,1
|
|
20241224,121400,55906005,3930,3930,3930,3930,0
|
|
20241224,121300,55906005,3930,3930,3930,3930,0
|
|
20241224,121200,55906005,3930,3930,3930,3930,8
|
|
20241224,121100,55874565,3945,3945,3945,3945,0
|
|
20241224,121000,55874565,3945,3945,3945,3945,1
|
|
20241224,120900,55870620,3945,3945,3945,3945,0
|
|
20241224,120800,55870620,3945,3945,3945,3945,0
|
|
20241224,120700,55870620,3945,3945,3945,3945,0
|
|
20241224,120600,55870620,3945,3945,3945,3945,1
|
|
20241224,120500,55866675,3930,3930,3930,3930,22
|
|
20241224,120400,55780215,3940,3940,3940,3940,0
|
|
20241224,120300,55780215,3940,3940,3940,3940,1
|
|
20241224,120200,55776275,3940,3940,3940,3940,501
|
|
20241224,120100,53802335,3940,3940,3940,3940,0
|
|
20241224,120000,53802335,3940,3940,3940,3940,0
|
|
20241224,115900,53802335,3940,3940,3940,3940,0
|
|
20241224,115800,53802335,3940,3940,3940,3940,0
|
|
20241224,115700,53802335,3940,3940,3940,3940,1
|
|
20241224,115600,53798395,3940,3940,3940,3940,0
|
|
20241224,115500,53798395,3940,3940,3940,3940,700
|
|
20241224,115400,51040395,3935,3935,3935,3935,243
|
|
20241224,115300,50084190,3935,3945,3945,3935,373
|
|
20241224,115200,48616425,3945,3945,3945,3945,0
|
|
20241224,115100,48616425,3945,3945,3945,3945,0
|
|
20241224,115000,48616425,3945,3945,3945,3945,0
|
|
20241224,114900,48616425,3945,3945,3945,3945,2
|
|
20241224,114800,48608535,3945,3945,3945,3945,0
|
|
20241224,114700,48608535,3945,3945,3945,3945,0
|
|
20241224,114600,48608535,3945,3945,3945,3945,0
|
|
20241224,114500,48608535,3945,3945,3945,3945,0
|
|
20241224,114400,48608535,3945,3945,3945,3945,1
|
|
20241224,114300,48604590,3945,3945,3945,3945,0
|
|
20241224,114200,48604590,3945,3945,3945,3945,23
|
|
20241224,114100,48513855,3945,3945,3945,3945,0
|
|
20241224,114000,48513855,3945,3945,3945,3945,6
|
|
20241224,113900,48490185,3945,3945,3945,3945,0
|
|
20241224,113800,48490185,3945,3945,3945,3945,0
|
|
20241224,113700,48490185,3945,3945,3945,3945,0
|
|
20241224,113600,48490185,3945,3945,3945,3945,1
|
|
20241224,113500,48486240,3945,3945,3945,3945,0
|
|
20241224,113400,48486240,3945,3945,3945,3945,0
|
|
20241224,113300,48486240,3945,3945,3945,3945,0
|
|
20241224,113200,48486240,3945,3945,3945,3945,2
|
|
20241224,113100,48478350,3945,3945,3945,3945,0
|
|
20241224,113000,48478350,3945,3945,3945,3945,0
|
|
20241224,112900,48478350,3945,3945,3945,3945,0
|
|
20241224,112800,48478350,3945,3945,3945,3945,0
|
|
20241224,112700,48478350,3945,3945,3945,3945,1
|
|
20241224,112600,48474405,3950,3950,3950,3950,0
|
|
20241224,112500,48474405,3950,3950,3950,3950,0
|
|
20241224,112400,48474405,3950,3950,3950,3950,0
|
|
20241224,112300,48474405,3950,3950,3950,3950,2
|
|
20241224,112200,48466505,3950,3945,3950,3945,4000
|
|
20241224,112100,32681420,3940,3940,3940,3940,2
|
|
20241224,112000,32673540,3935,3935,3935,3935,327
|
|
20241224,111900,31386795,3940,3940,3940,3940,2
|
|
20241224,111800,31378915,3940,3940,3940,3940,0
|
|
20241224,111700,31378915,3940,3940,3940,3940,0
|
|
20241224,111600,31378915,3940,3940,3940,3940,10
|
|
20241224,111500,31339515,3940,3940,3940,3940,0
|
|
20241224,111400,31339515,3940,3940,3940,3940,1
|
|
20241224,111300,31335575,3940,3940,3940,3940,0
|
|
20241224,111200,31335575,3940,3940,3940,3940,1
|
|
20241224,111100,31331635,3940,3940,3940,3940,0
|
|
20241224,111000,31331635,3940,3940,3940,3940,1
|
|
20241224,110900,31327695,3945,3945,3945,3945,0
|
|
20241224,110800,31327695,3945,3945,3945,3945,0
|
|
20241224,110700,31327695,3945,3945,3945,3945,0
|
|
20241224,110600,31327695,3945,3930,3945,3930,501
|
|
20241224,110500,29358750,3930,3930,3930,3930,0
|
|
20241224,110400,29358750,3930,3930,3930,3930,0
|
|
20241224,110300,29358750,3930,3930,3930,3930,0
|
|
20241224,110200,29358750,3930,3945,3945,3930,1084
|
|
20241224,110100,25098600,3935,3935,3935,3935,0
|
|
20241224,110000,25098600,3935,3935,3935,3935,0
|
|
20241224,105900,25098600,3935,3935,3935,3935,0
|
|
20241224,105800,25098600,3935,3935,3935,3935,0
|
|
20241224,105700,25098600,3935,3935,3935,3935,1
|
|
20241224,105600,25094665,3940,3940,3940,3940,0
|
|
20241224,105500,25094665,3940,3940,3940,3940,0
|
|
20241224,105400,25094665,3940,3940,3940,3940,0
|
|
20241224,105300,25094665,3940,3940,3940,3940,1
|
|
20241224,105200,25090725,3940,3940,3940,3940,0
|
|
20241224,105100,25090725,3940,3940,3940,3940,0
|
|
20241224,105000,25090725,3940,3940,3940,3940,0
|
|
20241224,104900,25090725,3940,3940,3940,3940,42
|
|
20241224,104800,24925245,3940,3940,3940,3940,0
|
|
20241224,104700,24925245,3940,3940,3940,3940,0
|
|
20241224,104600,24925245,3940,3940,3940,3940,0
|
|
20241224,104500,24925245,3940,3940,3940,3940,540
|
|
20241224,104400,22797645,3940,3940,3940,3940,42
|
|
20241224,104300,22632165,3940,3940,3940,3940,0
|
|
20241224,104200,22632165,3940,3940,3940,3940,0
|
|
20241224,104100,22632165,3940,3940,3940,3940,0
|
|
20241224,104000,22632165,3940,3940,3940,3940,2
|
|
20241224,103900,22624285,3930,3930,3930,3930,0
|
|
20241224,103800,22624285,3930,3930,3930,3930,0
|
|
20241224,103700,22624285,3930,3930,3930,3930,1
|
|
20241224,103600,22620355,3940,3940,3940,3940,26
|
|
20241224,103500,22517915,3940,3940,3940,3940,0
|
|
20241224,103400,22517915,3940,3940,3940,3940,1
|
|
20241224,103300,22513975,3930,3930,3930,3930,11
|
|
20241224,103200,22470745,3940,3930,3940,3930,61
|
|
20241224,103100,22231005,3930,3930,3930,3930,30
|
|
20241224,103000,22113105,3930,3935,3935,3930,374
|
|
20241224,102900,20641865,3940,3940,3940,3940,0
|
|
20241224,102800,20641865,3940,3940,3940,3940,66
|
|
20241224,102700,20381825,3940,3940,3940,3940,1
|
|
20241224,102600,20377885,3945,3945,3945,3945,0
|
|
20241224,102500,20377885,3945,3945,3945,3945,0
|
|
20241224,102400,20377885,3945,3945,3945,3945,0
|
|
20241224,102300,20377885,3945,3945,3945,3945,1
|
|
20241224,102200,20373940,3935,3935,3935,3935,0
|
|
20241224,102100,20373940,3935,3935,3935,3935,2000
|
|
20241224,102000,12503940,3940,3940,3940,3940,0
|
|
20241224,101900,12503940,3940,3940,3940,3940,1
|
|
20241224,101800,12500000,3940,3940,3940,3940,0
|
|
20241224,101700,12500000,3940,3940,3940,3940,0
|
|
20241224,101600,12500000,3940,3940,3945,3940,30
|
|
20241224,101500,12381750,3945,3945,3945,3945,0
|
|
20241224,101400,12381750,3945,3945,3945,3945,3
|
|
20241224,101300,12369915,3945,3945,3945,3945,1
|
|
20241224,101200,12365970,3945,3945,3945,3945,0
|
|
20241224,101100,12365970,3945,3945,3945,3945,0
|
|
20241224,101000,12365970,3945,3950,3950,3940,719
|
|
20241224,100900,9532555,3950,3950,3950,3950,0
|
|
20241224,100800,9532555,3950,3950,3950,3950,30
|
|
20241224,100700,9414055,3950,3950,3950,3950,2
|
|
20241224,100600,9406155,3950,3950,3950,3950,31
|
|
20241224,100500,9283705,3950,3945,3950,3945,33
|
|
20241224,100400,9153510,3945,3945,3945,3945,0
|
|
20241224,100300,9153510,3945,3945,3945,3945,60
|
|
20241224,100200,8916810,3945,3945,3945,3945,151
|
|
20241224,100100,8321115,3945,3945,3945,3945,60
|
|
20241224,100000,8084415,3945,3945,3945,3945,0
|
|
20241224,095900,8084415,3945,3945,3945,3945,30
|
|
20241224,095800,7966065,3945,3950,3950,3945,517
|
|
20241224,095700,5924970,3950,3950,3950,3950,2
|
|
20241224,095600,5917070,3950,3950,3950,3950,0
|
|
20241224,095500,5917070,3950,3950,3950,3950,0
|
|
20241224,095400,5917070,3950,3950,3950,3950,0
|
|
20241224,095300,5917070,3950,3950,3950,3950,2
|
|
20241224,095200,5909170,3950,3950,3950,3950,0
|
|
20241224,095100,5909170,3950,3950,3950,3950,0
|
|
20241224,095000,5909170,3950,3950,3950,3950,0
|
|
20241224,094900,5909170,3950,3950,3950,3950,1
|
|
20241224,094800,5905220,3940,3940,3940,3940,0
|
|
20241224,094700,5905220,3940,3940,3940,3940,0
|
|
20241224,094600,5905220,3940,3940,3940,3940,30
|
|
20241224,094500,5787020,3950,3950,3950,3950,0
|
|
20241224,094400,5787020,3950,3950,3950,3950,1
|
|
20241224,094300,5783070,3950,3950,3950,3950,0
|
|
20241224,094200,5783070,3950,3950,3950,3950,0
|
|
20241224,094100,5783070,3950,3950,3950,3950,0
|
|
20241224,094000,5783070,3950,3950,3950,3950,1
|
|
20241224,093900,5779120,3940,3940,3940,3940,0
|
|
20241224,093800,5779120,3940,3940,3940,3940,374
|
|
20241224,093700,4305560,3940,3940,3940,3940,0
|
|
20241224,093600,4305560,3940,3950,3950,3940,36
|
|
20241224,093500,4163370,3955,3955,3955,3955,1
|
|
20241224,093400,4159415,3955,3955,3955,3955,0
|
|
20241224,093300,4159415,3955,3955,3955,3955,0
|
|
20241224,093200,4159415,3955,3955,3955,3955,0
|
|
20241224,093100,4159415,3955,3955,3955,3955,2
|
|
20241224,093000,4151505,3955,3955,3955,3955,3
|
|
20241224,092900,4139640,3940,3940,3940,3940,0
|
|
20241224,092800,4139640,3940,3940,3940,3940,23
|
|
20241224,092700,4049020,3955,3955,3955,3955,1
|
|
20241224,092600,4045065,3955,3955,3955,3955,0
|
|
20241224,092500,4045065,3955,3955,3955,3955,0
|
|
20241224,092400,4045065,3955,3955,3955,3955,83
|
|
20241224,092300,3716800,3955,3955,3955,3955,0
|
|
20241224,092200,3716800,3955,3955,3955,3955,0
|
|
20241224,092100,3716800,3955,3955,3955,3955,0
|
|
20241224,092000,3716800,3955,3955,3955,3955,0
|
|
20241224,091900,3716800,3955,3955,3955,3955,150
|
|
20241224,091800,3123550,3955,3955,3955,3955,0
|
|
20241224,091700,3123550,3955,3955,3955,3955,0
|
|
20241224,091600,3123550,3955,3955,3955,3955,18
|
|
20241224,091500,3052360,3955,3955,3955,3955,0
|
|
20241224,091400,3052360,3955,3955,3955,3955,0
|
|
20241224,091300,3052360,3955,3955,3955,3955,0
|
|
20241224,091200,3052360,3955,3955,3955,3955,0
|
|
20241224,091100,3052360,3955,3955,3955,3955,135
|
|
20241224,091000,2518435,3925,3925,3925,3925,0
|
|
20241224,090900,2518435,3925,3925,3925,3925,0
|
|
20241224,090800,2518435,3925,3925,3925,3925,0
|
|
20241224,090700,2518435,3925,3925,3925,3925,0
|
|
20241224,090600,2518435,3925,3930,3930,3925,214
|
|
20241224,090500,1677845,3960,3960,3960,3960,0
|
|
20241224,090400,1677845,3960,3960,3960,3960,0
|
|
20241224,090300,1677845,3960,3960,3960,3960,0
|
|
20241224,090200,1677845,3960,3960,3960,3960,0
|
|
20241224,090100,1677845,3960,3960,3960,3960,100
|
|
20241224,090000,1281845,3960,3925,3960,3925,325
|