592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184900,167916600,30050,30050,30050,30050,411
|
|
20241122,184800,167916600,30050,30050,30050,30050,0
|
|
20241122,184700,167916600,30050,30050,30050,30050,0
|
|
20241122,184600,167916600,30050,30050,30050,30050,0
|
|
20241122,184500,167916600,30050,30050,30050,30050,0
|
|
20241122,184400,167916600,30050,30050,30050,30050,0
|
|
20241122,184300,167916600,30050,30050,30050,30050,0
|
|
20241122,184200,167916600,30050,30050,30050,30050,0
|
|
20241122,184100,167916600,30050,30050,30050,30050,0
|
|
20241122,184000,167916600,30050,30050,30050,30050,0
|
|
20241122,183900,167916600,30050,30050,30050,30050,0
|
|
20241122,183800,167916600,30050,30050,30050,30050,0
|
|
20241122,183700,167916600,30050,30050,30050,30050,0
|
|
20241122,183600,167916600,30050,30050,30050,30050,0
|
|
20241122,183500,167916600,30050,30050,30050,30050,0
|
|
20241122,183400,167916600,30050,30050,30050,30050,0
|
|
20241122,183300,167916600,30050,30050,30050,30050,0
|
|
20241122,183200,167916600,30050,30050,30050,30050,0
|
|
20241122,183100,167916600,30050,30050,30050,30050,0
|
|
20241122,183000,167916600,30050,30050,30050,30050,0
|
|
20241122,182900,167916600,30050,30050,30050,30050,0
|
|
20241122,182800,167916600,30050,30050,30050,30050,0
|
|
20241122,182700,167916600,30050,30050,30050,30050,0
|
|
20241122,182600,167916600,30050,30050,30050,30050,0
|
|
20241122,182500,167916600,30050,30050,30050,30050,0
|
|
20241122,182400,167916600,30050,30050,30050,30050,0
|
|
20241122,182300,167916600,30050,30050,30050,30050,0
|
|
20241122,182200,167916600,30050,30050,30050,30050,0
|
|
20241122,182100,167916600,30050,30050,30050,30050,0
|
|
20241122,182000,167916600,30050,30050,30050,30050,0
|
|
20241122,181900,167916600,30050,30050,30050,30050,411
|
|
20241122,181800,167916600,30050,30050,30050,30050,0
|
|
20241122,181700,167916600,30050,30050,30050,30050,0
|
|
20241122,181600,167916600,30050,30050,30050,30050,0
|
|
20241122,181500,167916600,30050,30050,30050,30050,0
|
|
20241122,181400,167916600,30050,30050,30050,30050,0
|
|
20241122,181300,167916600,30050,30050,30050,30050,0
|
|
20241122,181200,167916600,30050,30050,30050,30050,0
|
|
20241122,181100,167916600,30050,30050,30050,30050,0
|
|
20241122,181000,167916600,30050,30050,30050,30050,0
|
|
20241122,180900,167916600,30050,30050,30050,30050,0
|
|
20241122,180800,167916600,30050,30050,30050,30050,0
|
|
20241122,180700,167916600,30050,30050,30050,30050,0
|
|
20241122,180600,167916600,30050,30050,30050,30050,0
|
|
20241122,180500,167916600,30050,30050,30050,30050,0
|
|
20241122,180400,167916600,30050,30050,30050,30050,0
|
|
20241122,180300,167916600,30050,30050,30050,30050,0
|
|
20241122,180200,167916600,30050,30050,30050,30050,0
|
|
20241122,180100,167916600,30050,30050,30050,30050,0
|
|
20241122,180000,167916600,30050,30050,30050,30050,0
|
|
20241122,175900,167916600,30050,30050,30050,30050,0
|
|
20241122,175800,167916600,30050,30050,30050,30050,0
|
|
20241122,175700,167916600,30050,30050,30050,30050,0
|
|
20241122,175600,167916600,30050,30050,30050,30050,0
|
|
20241122,175500,167916600,30050,30050,30050,30050,0
|
|
20241122,175400,167916600,30050,30050,30050,30050,0
|
|
20241122,175300,167916600,30050,30050,30050,30050,0
|
|
20241122,175200,167916600,30050,30050,30050,30050,0
|
|
20241122,175100,167916600,30050,30050,30050,30050,0
|
|
20241122,175000,167916600,30050,30050,30050,30050,0
|
|
20241122,174900,167916600,30050,30050,30050,30050,411
|
|
20241122,174800,167916600,30050,30050,30050,30050,0
|
|
20241122,174700,167916600,30050,30050,30050,30050,0
|
|
20241122,174600,167916600,30050,30050,30050,30050,0
|
|
20241122,174500,167916600,30050,30050,30050,30050,0
|
|
20241122,174400,167916600,30050,30050,30050,30050,0
|
|
20241122,174300,167916600,30050,30050,30050,30050,0
|
|
20241122,174200,167916600,30050,30050,30050,30050,0
|
|
20241122,174100,167916600,30050,30050,30050,30050,0
|
|
20241122,174000,167916600,30050,30050,30050,30050,0
|
|
20241122,173900,167916600,30050,30050,30050,30050,0
|
|
20241122,173800,167916600,30050,30050,30050,30050,0
|
|
20241122,173700,167916600,30050,30050,30050,30050,0
|
|
20241122,173600,167916600,30050,30050,30050,30050,0
|
|
20241122,173500,167916600,30050,30050,30050,30050,0
|
|
20241122,173400,167916600,30050,30050,30050,30050,0
|
|
20241122,173300,167916600,30050,30050,30050,30050,0
|
|
20241122,173200,167916600,30050,30050,30050,30050,0
|
|
20241122,173100,167916600,30050,30050,30050,30050,0
|
|
20241122,173000,167916600,30050,30050,30050,30050,0
|
|
20241122,172900,167916600,30050,30050,30050,30050,0
|
|
20241122,172800,167916600,30050,30050,30050,30050,0
|
|
20241122,172700,167916600,30050,30050,30050,30050,0
|
|
20241122,172600,167916600,30050,30050,30050,30050,0
|
|
20241122,172500,167916600,30050,30050,30050,30050,0
|
|
20241122,172400,167916600,30050,30050,30050,30050,0
|
|
20241122,172300,167916600,30050,30050,30050,30050,0
|
|
20241122,172200,167916600,30050,30050,30050,30050,0
|
|
20241122,172100,167916600,30050,30050,30050,30050,0
|
|
20241122,172000,167916600,30050,30050,30050,30050,0
|
|
20241122,171900,167916600,30050,30050,30050,30050,411
|
|
20241122,171800,167916600,30050,30050,30050,30050,0
|
|
20241122,171700,167916600,30050,30050,30050,30050,0
|
|
20241122,171600,167916600,30050,30050,30050,30050,0
|
|
20241122,171500,167916600,30050,30050,30050,30050,0
|
|
20241122,171400,167916600,30050,30050,30050,30050,0
|
|
20241122,171300,167916600,30050,30050,30050,30050,0
|
|
20241122,171200,167916600,30050,30050,30050,30050,0
|
|
20241122,171100,167916600,30050,30050,30050,30050,0
|
|
20241122,171000,167916600,30050,30050,30050,30050,0
|
|
20241122,170900,167916600,30050,30050,30050,30050,0
|
|
20241122,170800,167916600,30050,30050,30050,30050,0
|
|
20241122,170700,167916600,30050,30050,30050,30050,0
|
|
20241122,170600,167916600,30050,30050,30050,30050,0
|
|
20241122,170500,167916600,30050,30050,30050,30050,0
|
|
20241122,170400,167916600,30050,30050,30050,30050,0
|
|
20241122,170300,167916600,30050,30050,30050,30050,0
|
|
20241122,170200,167916600,30050,30050,30050,30050,0
|
|
20241122,170100,167916600,30050,30050,30050,30050,0
|
|
20241122,170000,167916600,30050,30050,30050,30050,0
|
|
20241122,165900,167916600,30050,30050,30050,30050,0
|
|
20241122,165800,167916600,30050,30050,30050,30050,0
|
|
20241122,165700,167916600,30050,30050,30050,30050,0
|
|
20241122,165600,167916600,30050,30050,30050,30050,0
|
|
20241122,165500,167916600,30050,30050,30050,30050,0
|
|
20241122,165400,167916600,30050,30050,30050,30050,0
|
|
20241122,165300,167916600,30050,30050,30050,30050,0
|
|
20241122,165200,167916600,30050,30050,30050,30050,0
|
|
20241122,165100,167916600,30050,30050,30050,30050,0
|
|
20241122,165000,167916600,30050,30050,30050,30050,0
|
|
20241122,164900,167916600,30050,30050,30050,30050,411
|
|
20241122,164800,167916600,30050,30050,30050,30050,0
|
|
20241122,164700,167916600,30050,30050,30050,30050,0
|
|
20241122,164600,167916600,30050,30050,30050,30050,0
|
|
20241122,164500,167916600,30050,30050,30050,30050,0
|
|
20241122,164400,167916600,30050,30050,30050,30050,0
|
|
20241122,164300,167916600,30050,30050,30050,30050,0
|
|
20241122,164200,167916600,30050,30050,30050,30050,0
|
|
20241122,164100,167916600,30050,30050,30050,30050,0
|
|
20241122,164000,167916600,30050,30050,30050,30050,0
|
|
20241122,163900,167916600,30050,30050,30050,30050,0
|
|
20241122,163800,167916600,30050,30050,30050,30050,0
|
|
20241122,163700,167916600,30050,30050,30050,30050,0
|
|
20241122,163600,167916600,30050,30050,30050,30050,0
|
|
20241122,163500,167916600,30050,30050,30050,30050,0
|
|
20241122,163400,167916600,30050,30050,30050,30050,0
|
|
20241122,163300,167916600,30050,30050,30050,30050,0
|
|
20241122,163200,167916600,30050,30050,30050,30050,0
|
|
20241122,163100,167916600,30050,30050,30050,30050,0
|
|
20241122,163000,167916600,30050,30050,30050,30050,0
|
|
20241122,162900,167916600,30050,30050,30050,30050,0
|
|
20241122,162800,167916600,30050,30050,30050,30050,0
|
|
20241122,162700,167916600,30050,30050,30050,30050,0
|
|
20241122,162600,167916600,30050,30050,30050,30050,0
|
|
20241122,162500,167916600,30050,30050,30050,30050,0
|
|
20241122,162400,167916600,30050,30050,30050,30050,0
|
|
20241122,162300,167916600,30050,30050,30050,30050,0
|
|
20241122,162200,167916600,30050,30050,30050,30050,0
|
|
20241122,162100,167916600,30050,30050,30050,30050,0
|
|
20241122,162000,167916600,30050,30050,30050,30050,0
|
|
20241122,161900,167916600,30050,30050,30050,30050,411
|
|
20241122,161800,167916600,30050,30050,30050,30050,0
|
|
20241122,161700,167916600,30050,30050,30050,30050,0
|
|
20241122,161600,167916600,30050,30050,30050,30050,0
|
|
20241122,161500,167916600,30050,30050,30050,30050,0
|
|
20241122,161400,167916600,30050,30050,30050,30050,0
|
|
20241122,161300,167916600,30050,30050,30050,30050,0
|
|
20241122,161200,167916600,30050,30050,30050,30050,0
|
|
20241122,161100,167916600,30050,30050,30050,30050,0
|
|
20241122,161000,167916600,30050,30050,30050,30050,0
|
|
20241122,160900,167916600,30050,30050,30050,30050,0
|
|
20241122,160800,167916600,30050,30050,30050,30050,0
|
|
20241122,160700,167916600,30050,30050,30050,30050,0
|
|
20241122,160600,167916600,30050,30050,30050,30050,0
|
|
20241122,160500,167916600,30050,30050,30050,30050,0
|
|
20241122,160400,167916600,30050,30050,30050,30050,0
|
|
20241122,160300,167916600,30050,30050,30050,30050,0
|
|
20241122,160200,167916600,30050,30050,30050,30050,0
|
|
20241122,160100,167916600,30050,30050,30050,30050,0
|
|
20241122,160000,167916600,30050,30050,30050,30050,0
|
|
20241122,155900,167916600,30050,30050,30050,30050,0
|
|
20241122,155800,167916600,30050,30050,30050,30050,0
|
|
20241122,155700,167916600,30050,30050,30050,30050,0
|
|
20241122,155600,167916600,30050,30050,30050,30050,0
|
|
20241122,155500,167916600,30050,30050,30050,30050,0
|
|
20241122,155400,167916600,30050,30050,30050,30050,0
|
|
20241122,155300,167916600,30050,30050,30050,30050,0
|
|
20241122,155200,167916600,30050,30050,30050,30050,0
|
|
20241122,155100,167916600,30050,30050,30050,30050,0
|
|
20241122,155000,167916600,30050,30050,30050,30050,0
|
|
20241122,154900,167916600,30050,30050,30050,30050,411
|
|
20241122,154800,167916600,30050,30050,30050,30050,0
|
|
20241122,154700,167916600,30050,30050,30050,30050,0
|
|
20241122,154600,167916600,30050,30050,30050,30050,0
|
|
20241122,154500,167916600,30050,30050,30050,30050,0
|
|
20241122,154400,167916600,30050,30050,30050,30050,0
|
|
20241122,154300,167916600,30050,30050,30050,30050,0
|
|
20241122,154200,167916600,30050,30050,30050,30050,0
|
|
20241122,154100,167916600,30050,30050,30050,30050,0
|
|
20241122,154000,167916600,30050,30050,30050,30050,0
|
|
20241122,153900,167916600,30050,30050,30050,30050,0
|
|
20241122,153800,167916600,30050,30050,30050,30050,0
|
|
20241122,153700,167916600,30050,30050,30050,30050,0
|
|
20241122,153600,167916600,30050,30050,30050,30050,0
|
|
20241122,153500,167916600,30050,30050,30050,30050,0
|
|
20241122,153400,167916600,30050,30050,30050,30050,0
|
|
20241122,153300,167916600,30050,30050,30050,30050,0
|
|
20241122,153200,167916600,30050,30050,30050,30050,0
|
|
20241122,153100,167916600,30050,30050,30050,30050,0
|
|
20241122,153000,167916600,30050,30050,30050,30050,411
|
|
20241122,152900,155566050,30050,30050,30050,30050,0
|
|
20241122,152800,155566050,30050,30050,30050,30050,0
|
|
20241122,152700,155566050,30050,30050,30050,30050,0
|
|
20241122,152600,155566050,30050,30050,30050,30050,0
|
|
20241122,152500,155566050,30050,30050,30050,30050,0
|
|
20241122,152400,155566050,30050,30050,30050,30050,0
|
|
20241122,152300,155566050,30050,30050,30050,30050,0
|
|
20241122,152200,155566050,30050,30050,30050,30050,0
|
|
20241122,152100,155566050,30050,30050,30050,30050,0
|
|
20241122,152000,155566050,30050,30050,30050,30050,0
|
|
20241122,151900,155566050,30050,30050,30050,30050,0
|
|
20241122,151800,155566050,30050,30050,30050,30050,0
|
|
20241122,151700,155566050,30050,30050,30050,30050,5
|
|
20241122,151600,155415800,30050,30050,30050,30050,0
|
|
20241122,151500,155415800,30050,30050,30050,30050,0
|
|
20241122,151400,155415800,30050,30050,30050,30050,0
|
|
20241122,151300,155415800,30050,30050,30050,30050,17
|
|
20241122,151200,154904950,30050,30050,30050,30050,0
|
|
20241122,151100,154904950,30050,30050,30050,30050,0
|
|
20241122,151000,154904950,30050,30050,30050,30050,1
|
|
20241122,150900,154874900,30150,30150,30150,30150,17
|
|
20241122,150800,154362350,30150,30150,30150,30150,6
|
|
20241122,150700,154181450,30150,30150,30150,30150,0
|
|
20241122,150600,154181450,30150,30150,30150,30150,0
|
|
20241122,150500,154181450,30150,30150,30150,30150,0
|
|
20241122,150400,154181450,30150,30150,30150,30150,0
|
|
20241122,150300,154181450,30150,30150,30150,30150,347
|
|
20241122,150200,143719400,30150,30150,30150,30150,0
|
|
20241122,150100,143719400,30150,30150,30150,30150,0
|
|
20241122,150000,143719400,30150,30150,30150,30150,0
|
|
20241122,145900,143719400,30150,30150,30150,30150,0
|
|
20241122,145800,143719400,30150,30150,30150,30150,0
|
|
20241122,145700,143719400,30150,30150,30150,30150,0
|
|
20241122,145600,143719400,30150,30150,30150,30150,0
|
|
20241122,145500,143719400,30150,30150,30150,30150,0
|
|
20241122,145400,143719400,30150,30150,30150,30150,0
|
|
20241122,145300,143719400,30150,30150,30150,30150,0
|
|
20241122,145200,143719400,30150,30150,30150,30150,0
|
|
20241122,145100,143719400,30150,30150,30150,30150,0
|
|
20241122,145000,143719400,30150,30150,30150,30150,0
|
|
20241122,144900,143719400,30150,30150,30150,30150,0
|
|
20241122,144800,143719400,30150,30100,30150,30100,337
|
|
20241122,144700,133558950,30100,30100,30100,30100,1
|
|
20241122,144600,133528850,30150,30150,30150,30150,0
|
|
20241122,144500,133528850,30150,30150,30150,30150,0
|
|
20241122,144400,133528850,30150,30150,30150,30150,187
|
|
20241122,144300,127890800,30150,30150,30150,30150,1
|
|
20241122,144200,127860650,30100,30100,30100,30100,50
|
|
20241122,144100,126355650,30100,30100,30100,30100,0
|
|
20241122,144000,126355650,30100,30100,30100,30100,0
|
|
20241122,143900,126355650,30100,30100,30100,30100,0
|
|
20241122,143800,126355650,30100,30100,30100,30100,0
|
|
20241122,143700,126355650,30100,30100,30100,30100,0
|
|
20241122,143600,126355650,30100,30100,30100,30100,0
|
|
20241122,143500,126355650,30100,30100,30100,30100,0
|
|
20241122,143400,126355650,30100,30050,30100,30050,101
|
|
20241122,143300,123317250,30100,30100,30100,30100,0
|
|
20241122,143200,123317250,30100,30100,30100,30100,0
|
|
20241122,143100,123317250,30100,30100,30100,30100,0
|
|
20241122,143000,123317250,30100,30100,30100,30100,0
|
|
20241122,142900,123317250,30100,30100,30100,30100,0
|
|
20241122,142800,123317250,30100,30100,30100,30100,0
|
|
20241122,142700,123317250,30100,30100,30100,30100,0
|
|
20241122,142600,123317250,30100,30100,30100,30100,0
|
|
20241122,142500,123317250,30100,30100,30100,30100,0
|
|
20241122,142400,123317250,30100,30100,30100,30100,0
|
|
20241122,142300,123317250,30100,30100,30100,30100,0
|
|
20241122,142200,123317250,30100,30100,30100,30100,0
|
|
20241122,142100,123317250,30100,30100,30100,30100,0
|
|
20241122,142000,123317250,30100,30100,30100,30100,0
|
|
20241122,141900,123317250,30100,30100,30100,30100,0
|
|
20241122,141800,123317250,30100,30100,30100,30100,0
|
|
20241122,141700,123317250,30100,30100,30100,30100,0
|
|
20241122,141600,123317250,30100,30100,30100,30100,0
|
|
20241122,141500,123317250,30100,30100,30100,30100,0
|
|
20241122,141400,123317250,30100,30100,30100,30100,0
|
|
20241122,141300,123317250,30100,30100,30100,30100,0
|
|
20241122,141200,123317250,30100,30100,30100,30100,0
|
|
20241122,141100,123317250,30100,30100,30100,30100,0
|
|
20241122,141000,123317250,30100,30100,30100,30100,0
|
|
20241122,140900,123317250,30100,30100,30100,30100,0
|
|
20241122,140800,123317250,30100,30100,30100,30100,0
|
|
20241122,140700,123317250,30100,30100,30100,30100,0
|
|
20241122,140600,123317250,30100,30100,30100,30100,0
|
|
20241122,140500,123317250,30100,30100,30100,30100,0
|
|
20241122,140400,123317250,30100,30100,30100,30100,0
|
|
20241122,140300,123317250,30100,30100,30100,30100,0
|
|
20241122,140200,123317250,30100,30100,30100,30100,0
|
|
20241122,140100,123317250,30100,30100,30100,30100,0
|
|
20241122,140000,123317250,30100,30100,30100,30100,15
|
|
20241122,135900,122865750,30000,30000,30000,30000,0
|
|
20241122,135800,122865750,30000,30000,30000,30000,0
|
|
20241122,135700,122865750,30000,30100,30100,30000,338
|
|
20241122,135600,112721950,30100,30100,30100,30100,52
|
|
20241122,135500,111156750,30150,30150,30150,30150,0
|
|
20241122,135400,111156750,30150,30150,30150,30150,0
|
|
20241122,135300,111156750,30150,30150,30150,30150,0
|
|
20241122,135200,111156750,30150,30150,30150,30150,0
|
|
20241122,135100,111156750,30150,30150,30150,30150,0
|
|
20241122,135000,111156750,30150,30150,30150,30150,0
|
|
20241122,134900,111156750,30150,30150,30150,30150,0
|
|
20241122,134800,111156750,30150,30150,30150,30150,0
|
|
20241122,134700,111156750,30150,30150,30150,30150,0
|
|
20241122,134600,111156750,30150,30150,30150,30150,51
|
|
20241122,134500,109619100,30250,30250,30250,30250,0
|
|
20241122,134400,109619100,30250,30250,30250,30250,0
|
|
20241122,134300,109619100,30250,30250,30250,30250,0
|
|
20241122,134200,109619100,30250,30250,30250,30250,0
|
|
20241122,134100,109619100,30250,30250,30250,30250,0
|
|
20241122,134000,109619100,30250,30250,30250,30250,0
|
|
20241122,133900,109619100,30250,30050,30300,30050,502
|
|
20241122,133800,94470050,30050,30050,30050,30050,0
|
|
20241122,133700,94470050,30050,30050,30050,30050,0
|
|
20241122,133600,94470050,30050,30050,30050,30050,9
|
|
20241122,133500,94199600,30050,30050,30050,30050,0
|
|
20241122,133400,94199600,30050,30050,30050,30050,0
|
|
20241122,133300,94199600,30050,30050,30050,30050,0
|
|
20241122,133200,94199600,30050,30050,30050,30050,0
|
|
20241122,133100,94199600,30050,30050,30050,30050,0
|
|
20241122,133000,94199600,30050,30050,30050,30050,0
|
|
20241122,132900,94199600,30050,30050,30050,30050,0
|
|
20241122,132800,94199600,30050,30050,30050,30050,0
|
|
20241122,132700,94199600,30050,30050,30050,30050,0
|
|
20241122,132600,94199600,30050,30050,30050,30050,0
|
|
20241122,132500,94199600,30050,30050,30050,30050,1
|
|
20241122,132400,94169550,30100,30100,30100,30100,0
|
|
20241122,132300,94169550,30100,30100,30100,30100,0
|
|
20241122,132200,94169550,30100,30100,30100,30100,0
|
|
20241122,132100,94169550,30100,30100,30100,30100,1
|
|
20241122,132000,94139450,30050,30050,30050,30050,0
|
|
20241122,131900,94139450,30050,30050,30050,30050,1
|
|
20241122,131800,94109400,30000,30000,30000,30000,0
|
|
20241122,131700,94109400,30000,30000,30000,30000,0
|
|
20241122,131600,94109400,30000,30000,30000,30000,0
|
|
20241122,131500,94109400,30000,30000,30000,30000,0
|
|
20241122,131400,94109400,30000,30000,30000,30000,0
|
|
20241122,131300,94109400,30000,30000,30000,30000,0
|
|
20241122,131200,94109400,30000,30000,30000,30000,0
|
|
20241122,131100,94109400,30000,30000,30000,30000,0
|
|
20241122,131000,94109400,30000,30000,30000,30000,0
|
|
20241122,130900,94109400,30000,30000,30000,30000,0
|
|
20241122,130800,94109400,30000,30000,30000,30000,0
|
|
20241122,130700,94109400,30000,30000,30000,30000,0
|
|
20241122,130600,94109400,30000,30000,30000,30000,0
|
|
20241122,130500,94109400,30000,30000,30000,30000,6
|
|
20241122,130400,93929400,30000,30000,30000,30000,0
|
|
20241122,130300,93929400,30000,30000,30000,30000,0
|
|
20241122,130200,93929400,30000,30000,30000,30000,0
|
|
20241122,130100,93929400,30000,30000,30000,30000,0
|
|
20241122,130000,93929400,30000,30000,30000,30000,0
|
|
20241122,125900,93929400,30000,30000,30000,30000,0
|
|
20241122,125800,93929400,30000,30000,30000,30000,0
|
|
20241122,125700,93929400,30000,30000,30000,30000,0
|
|
20241122,125600,93929400,30000,30000,30000,30000,0
|
|
20241122,125500,93929400,30000,30000,30000,30000,0
|
|
20241122,125400,93929400,30000,30000,30000,30000,0
|
|
20241122,125300,93929400,30000,30000,30000,30000,0
|
|
20241122,125200,93929400,30000,30000,30000,30000,5
|
|
20241122,125100,93779400,30000,30000,30000,30000,2
|
|
20241122,125000,93719400,30000,30000,30000,30000,7
|
|
20241122,124900,93509400,30000,30000,30000,30000,0
|
|
20241122,124800,93509400,30000,30000,30000,30000,22
|
|
20241122,124700,92849400,30100,30100,30100,30100,0
|
|
20241122,124600,92849400,30100,30100,30100,30100,0
|
|
20241122,124500,92849400,30100,30100,30100,30100,0
|
|
20241122,124400,92849400,30100,30100,30100,30100,0
|
|
20241122,124300,92849400,30100,30100,30100,30100,0
|
|
20241122,124200,92849400,30100,30100,30100,30100,50
|
|
20241122,124100,91344400,30050,30050,30050,30050,0
|
|
20241122,124000,91344400,30050,30050,30050,30050,0
|
|
20241122,123900,91344400,30050,30050,30050,30050,0
|
|
20241122,123800,91344400,30050,30050,30050,30050,0
|
|
20241122,123700,91344400,30050,30050,30050,30050,0
|
|
20241122,123600,91344400,30050,30050,30050,30050,0
|
|
20241122,123500,91344400,30050,30050,30050,30050,0
|
|
20241122,123400,91344400,30050,30050,30050,30050,0
|
|
20241122,123300,91344400,30050,30050,30050,30050,0
|
|
20241122,123200,91344400,30050,30050,30050,30050,0
|
|
20241122,123100,91344400,30050,30050,30050,30050,3
|
|
20241122,123000,91254250,30050,30050,30050,30050,0
|
|
20241122,122900,91254250,30050,30050,30050,30050,1
|
|
20241122,122800,91224200,30000,30000,30000,30000,0
|
|
20241122,122700,91224200,30000,30000,30000,30000,0
|
|
20241122,122600,91224200,30000,30000,30000,30000,0
|
|
20241122,122500,91224200,30000,30000,30000,30000,0
|
|
20241122,122400,91224200,30000,30000,30000,30000,0
|
|
20241122,122300,91224200,30000,30000,30000,30000,0
|
|
20241122,122200,91224200,30000,30000,30000,30000,0
|
|
20241122,122100,91224200,30000,30000,30000,30000,0
|
|
20241122,122000,91224200,30000,30000,30000,30000,0
|
|
20241122,121900,91224200,30000,30000,30000,30000,0
|
|
20241122,121800,91224200,30000,30000,30000,30000,0
|
|
20241122,121700,91224200,30000,30000,30000,30000,0
|
|
20241122,121600,91224200,30000,30000,30000,30000,0
|
|
20241122,121500,91224200,30000,30000,30000,30000,0
|
|
20241122,121400,91224200,30000,30000,30000,30000,2
|
|
20241122,121300,91164200,30000,30000,30000,30000,0
|
|
20241122,121200,91164200,30000,30000,30000,30000,0
|
|
20241122,121100,91164200,30000,30000,30000,30000,50
|
|
20241122,121000,89664200,30000,30000,30000,30000,0
|
|
20241122,120900,89664200,30000,30000,30000,30000,0
|
|
20241122,120800,89664200,30000,30000,30000,30000,0
|
|
20241122,120700,89664200,30000,30000,30000,30000,0
|
|
20241122,120600,89664200,30000,30000,30000,30000,0
|
|
20241122,120500,89664200,30000,30000,30000,30000,0
|
|
20241122,120400,89664200,30000,30000,30000,30000,0
|
|
20241122,120300,89664200,30000,30000,30000,30000,0
|
|
20241122,120200,89664200,30000,30000,30000,30000,0
|
|
20241122,120100,89664200,30000,30000,30000,30000,0
|
|
20241122,120000,89664200,30000,30000,30000,30000,0
|
|
20241122,115900,89664200,30000,30000,30000,30000,0
|
|
20241122,115800,89664200,30000,30000,30000,30000,0
|
|
20241122,115700,89664200,30000,30000,30000,30000,0
|
|
20241122,115600,89664200,30000,30000,30000,30000,0
|
|
20241122,115500,89664200,30000,30000,30000,30000,1
|
|
20241122,115400,89634200,30000,30000,30000,30000,0
|
|
20241122,115300,89634200,30000,30000,30000,30000,0
|
|
20241122,115200,89634200,30000,30000,30000,30000,0
|
|
20241122,115100,89634200,30000,30000,30000,30000,0
|
|
20241122,115000,89634200,30000,30000,30000,30000,0
|
|
20241122,114900,89634200,30000,30000,30000,30000,0
|
|
20241122,114800,89634200,30000,30000,30000,30000,0
|
|
20241122,114700,89634200,30000,30000,30000,30000,0
|
|
20241122,114600,89634200,30000,30000,30000,30000,27
|
|
20241122,114500,88824200,30100,30100,30100,30100,0
|
|
20241122,114400,88824200,30100,30100,30100,30100,0
|
|
20241122,114300,88824200,30100,30100,30100,30100,0
|
|
20241122,114200,88824200,30100,30100,30100,30100,0
|
|
20241122,114100,88824200,30100,30100,30100,30100,6
|
|
20241122,114000,88643600,30100,30100,30100,30100,0
|
|
20241122,113900,88643600,30100,30100,30100,30100,0
|
|
20241122,113800,88643600,30100,30100,30100,30100,0
|
|
20241122,113700,88643600,30100,30100,30100,30100,0
|
|
20241122,113600,88643600,30100,30100,30100,30100,0
|
|
20241122,113500,88643600,30100,30100,30100,30100,0
|
|
20241122,113400,88643600,30100,30100,30100,30100,0
|
|
20241122,113300,88643600,30100,30100,30100,30100,0
|
|
20241122,113200,88643600,30100,30100,30100,30100,0
|
|
20241122,113100,88643600,30100,30100,30100,30100,0
|
|
20241122,113000,88643600,30100,30100,30100,30100,0
|
|
20241122,112900,88643600,30100,30100,30100,30100,0
|
|
20241122,112800,88643600,30100,30100,30100,30100,30
|
|
20241122,112700,87740600,30100,30100,30100,30100,0
|
|
20241122,112600,87740600,30100,30100,30100,30100,0
|
|
20241122,112500,87740600,30100,30100,30100,30100,1
|
|
20241122,112400,87710500,30100,30100,30100,30100,8
|
|
20241122,112300,87469700,30050,30050,30050,30050,0
|
|
20241122,112200,87469700,30050,30050,30050,30050,27
|
|
20241122,112100,86658350,30100,30100,30100,30100,0
|
|
20241122,112000,86658350,30100,30100,30100,30100,0
|
|
20241122,111900,86658350,30100,30100,30100,30100,0
|
|
20241122,111800,86658350,30100,30100,30100,30100,35
|
|
20241122,111700,85604850,30100,30100,30100,30100,466
|
|
20241122,111600,71578250,30100,30100,30100,30100,1
|
|
20241122,111500,71548150,30100,30100,30100,30100,0
|
|
20241122,111400,71548150,30100,30100,30100,30100,0
|
|
20241122,111300,71548150,30100,30100,30100,30100,1
|
|
20241122,111200,71518050,30000,30000,30000,30000,0
|
|
20241122,111100,71518050,30000,30000,30000,30000,0
|
|
20241122,111000,71518050,30000,30000,30000,30000,0
|
|
20241122,110900,71518050,30000,30000,30000,30000,0
|
|
20241122,110800,71518050,30000,30000,30000,30000,0
|
|
20241122,110700,71518050,30000,30000,30000,30000,0
|
|
20241122,110600,71518050,30000,30000,30000,30000,0
|
|
20241122,110500,71518050,30000,30000,30000,30000,0
|
|
20241122,110400,71518050,30000,30000,30000,30000,0
|
|
20241122,110300,71518050,30000,30000,30000,30000,0
|
|
20241122,110200,71518050,30000,30000,30000,30000,0
|
|
20241122,110100,71518050,30000,30000,30000,30000,0
|
|
20241122,110000,71518050,30000,30000,30000,30000,20
|
|
20241122,105900,70918050,30100,30100,30100,30100,0
|
|
20241122,105800,70918050,30100,30100,30100,30100,0
|
|
20241122,105700,70918050,30100,30100,30100,30100,0
|
|
20241122,105600,70918050,30100,30100,30100,30100,1
|
|
20241122,105500,70887950,30000,30100,30100,30000,101
|
|
20241122,105400,67856800,30050,30100,30100,30050,201
|
|
20241122,105300,61806750,30100,30100,30100,30100,0
|
|
20241122,105200,61806750,30100,30100,30100,30100,0
|
|
20241122,105100,61806750,30100,30100,30100,30100,0
|
|
20241122,105000,61806750,30100,30100,30100,30100,0
|
|
20241122,104900,61806750,30100,30100,30100,30100,0
|
|
20241122,104800,61806750,30100,30100,30100,30100,0
|
|
20241122,104700,61806750,30100,30100,30100,30100,0
|
|
20241122,104600,61806750,30100,30100,30100,30100,0
|
|
20241122,104500,61806750,30100,30100,30100,30100,0
|
|
20241122,104400,61806750,30100,30100,30100,30100,0
|
|
20241122,104300,61806750,30100,30100,30100,30100,0
|
|
20241122,104200,61806750,30100,30100,30100,30100,0
|
|
20241122,104100,61806750,30100,30100,30100,30100,1
|
|
20241122,104000,61776650,30150,30150,30150,30150,0
|
|
20241122,103900,61776650,30150,30150,30150,30150,0
|
|
20241122,103800,61776650,30150,30150,30150,30150,0
|
|
20241122,103700,61776650,30150,30150,30150,30150,0
|
|
20241122,103600,61776650,30150,30150,30150,30150,0
|
|
20241122,103500,61776650,30150,30150,30150,30150,0
|
|
20241122,103400,61776650,30150,30150,30150,30150,0
|
|
20241122,103300,61776650,30150,30100,30150,30100,3
|
|
20241122,103200,61686300,30100,30100,30100,30100,2
|
|
20241122,103100,61626100,30100,30100,30100,30100,1
|
|
20241122,103000,61596000,30050,30050,30050,30050,0
|
|
20241122,102900,61596000,30050,30050,30050,30050,0
|
|
20241122,102800,61596000,30050,30050,30050,30050,0
|
|
20241122,102700,61596000,30050,30050,30050,30050,0
|
|
20241122,102600,61596000,30050,30050,30050,30050,0
|
|
20241122,102500,61596000,30050,30050,30050,30050,0
|
|
20241122,102400,61596000,30050,30050,30050,29900,677
|
|
20241122,102300,41296050,30000,30150,30150,30000,864
|
|
20241122,102200,15346450,30200,30200,30200,30200,0
|
|
20241122,102100,15346450,30200,30200,30200,30200,0
|
|
20241122,102000,15346450,30200,30200,30200,30200,10
|
|
20241122,101900,15044450,30150,30150,30150,30150,0
|
|
20241122,101800,15044450,30150,30150,30150,30150,10
|
|
20241122,101700,14742950,30150,30150,30150,30150,0
|
|
20241122,101600,14742950,30150,30150,30150,30150,1
|
|
20241122,101500,14712800,30200,30200,30200,30200,0
|
|
20241122,101400,14712800,30200,30200,30200,30200,0
|
|
20241122,101300,14712800,30200,30200,30200,30200,41
|
|
20241122,101200,13474600,30200,30200,30200,30200,0
|
|
20241122,101100,13474600,30200,30200,30200,30200,0
|
|
20241122,101000,13474600,30200,30200,30200,30200,0
|
|
20241122,100900,13474600,30200,30200,30200,30200,43
|
|
20241122,100800,12176000,30200,30200,30200,30200,0
|
|
20241122,100700,12176000,30200,30200,30200,30200,0
|
|
20241122,100600,12176000,30200,30200,30200,30200,0
|
|
20241122,100500,12176000,30200,30200,30200,30200,0
|
|
20241122,100400,12176000,30200,30250,30250,30200,2
|
|
20241122,100300,12115550,30250,30250,30250,30250,1
|
|
20241122,100200,12085300,30250,30300,30300,30250,23
|
|
20241122,100100,11389000,30300,30300,30300,30300,1
|
|
20241122,100000,11358700,30300,30300,30300,30300,1
|
|
20241122,095900,11328400,30250,30250,30250,30250,0
|
|
20241122,095800,11328400,30250,30250,30250,30250,0
|
|
20241122,095700,11328400,30250,30250,30250,30250,8
|
|
20241122,095600,11086400,30250,30250,30250,30250,0
|
|
20241122,095500,11086400,30250,30250,30250,30250,0
|
|
20241122,095400,11086400,30250,30250,30250,30250,0
|
|
20241122,095300,11086400,30250,30250,30250,30250,0
|
|
20241122,095200,11086400,30250,30250,30250,30250,0
|
|
20241122,095100,11086400,30250,30250,30250,30250,0
|
|
20241122,095000,11086400,30250,30250,30250,30250,0
|
|
20241122,094900,11086400,30250,30250,30250,30250,0
|
|
20241122,094800,11086400,30250,30250,30250,30250,0
|
|
20241122,094700,11086400,30250,30250,30250,30250,2
|
|
20241122,094600,11025900,30250,30250,30250,30250,0
|
|
20241122,094500,11025900,30250,30250,30250,30250,1
|
|
20241122,094400,10995650,30200,30200,30200,30200,10
|
|
20241122,094300,10693650,30250,30250,30250,30250,0
|
|
20241122,094200,10693650,30250,30250,30250,30250,0
|
|
20241122,094100,10693650,30250,30250,30250,30250,0
|
|
20241122,094000,10693650,30250,30250,30250,30250,1
|
|
20241122,093900,10663400,30200,30200,30200,30200,0
|
|
20241122,093800,10663400,30200,30200,30200,30200,0
|
|
20241122,093700,10663400,30200,30200,30200,30200,10
|
|
20241122,093600,10361400,30200,30200,30200,30200,60
|
|
20241122,093500,8549400,30200,30200,30200,30200,18
|
|
20241122,093400,8005800,30200,30200,30200,30200,22
|
|
20241122,093300,7341400,30200,30200,30200,30200,5
|
|
20241122,093200,7190400,30250,30250,30250,30250,0
|
|
20241122,093100,7190400,30250,30250,30250,30250,2
|
|
20241122,093000,7129900,30250,30250,30250,30250,0
|
|
20241122,092900,7129900,30250,30250,30250,30250,0
|
|
20241122,092800,7129900,30250,30250,30250,30250,0
|
|
20241122,092700,7129900,30250,30250,30250,30250,0
|
|
20241122,092600,7129900,30250,30250,30250,30250,0
|
|
20241122,092500,7129900,30250,30250,30250,30250,12
|
|
20241122,092400,6766900,30250,30250,30250,30250,0
|
|
20241122,092300,6766900,30250,30250,30250,30250,0
|
|
20241122,092200,6766900,30250,30250,30250,30250,0
|
|
20241122,092100,6766900,30250,30200,30250,30200,2
|
|
20241122,092000,6706450,30250,30250,30250,30250,0
|
|
20241122,091900,6706450,30250,30250,30250,30250,0
|
|
20241122,091800,6706450,30250,30200,30250,30200,3
|
|
20241122,091700,6615800,30200,30200,30200,30200,8
|
|
20241122,091600,6374200,30050,30050,30050,30050,1
|
|
20241122,091500,6344150,30000,30000,30000,30000,0
|
|
20241122,091400,6344150,30000,30000,30000,30000,2
|
|
20241122,091300,6284150,30000,30000,30000,30000,0
|
|
20241122,091200,6284150,30000,30000,30000,30000,0
|
|
20241122,091100,6284150,30000,30000,30000,30000,0
|
|
20241122,091000,6284150,30000,30000,30000,30000,0
|
|
20241122,090900,6284150,30000,30000,30000,30000,0
|
|
20241122,090800,6284150,30000,30000,30000,30000,0
|
|
20241122,090700,6284150,30000,30000,30000,30000,0
|
|
20241122,090600,6284150,30000,30000,30000,30000,3
|
|
20241122,090500,6194150,29850,29850,29850,29850,0
|
|
20241122,090400,6194150,29850,29850,29850,29850,0
|
|
20241122,090300,6194150,29850,29850,29850,29850,0
|
|
20241122,090200,6194150,29850,29850,29850,29850,0
|
|
20241122,090100,6194150,29850,30450,30450,29850,203
|
|
20241122,090000,119800,29950,29950,29950,29950,4
|