612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190900,158676395,2985,2985,2985,2985,1174
|
|
20241122,190800,158676395,2985,2985,2985,2985,0
|
|
20241122,190700,158676395,2985,2985,2985,2985,0
|
|
20241122,190600,158676395,2985,2985,2985,2985,0
|
|
20241122,190500,158676395,2985,2985,2985,2985,0
|
|
20241122,190400,158676395,2985,2985,2985,2985,0
|
|
20241122,190300,158676395,2985,2985,2985,2985,0
|
|
20241122,190200,158676395,2985,2985,2985,2985,0
|
|
20241122,190100,158676395,2985,2985,2985,2985,0
|
|
20241122,190000,158676395,2985,2985,2985,2985,0
|
|
20241122,185900,158676395,2985,2985,2985,2985,0
|
|
20241122,185800,158676395,2985,2985,2985,2985,0
|
|
20241122,185700,158676395,2985,2985,2985,2985,0
|
|
20241122,185600,158676395,2985,2985,2985,2985,0
|
|
20241122,185500,158676395,2985,2985,2985,2985,0
|
|
20241122,185400,158676395,2985,2985,2985,2985,0
|
|
20241122,185300,158676395,2985,2985,2985,2985,0
|
|
20241122,185200,158676395,2985,2985,2985,2985,0
|
|
20241122,185100,158676395,2985,2985,2985,2985,0
|
|
20241122,185000,158676395,2985,2985,2985,2985,0
|
|
20241122,184900,158676395,2985,2985,2985,2985,0
|
|
20241122,184800,158676395,2985,2985,2985,2985,0
|
|
20241122,184700,158676395,2985,2985,2985,2985,0
|
|
20241122,184600,158676395,2985,2985,2985,2985,0
|
|
20241122,184500,158676395,2985,2985,2985,2985,0
|
|
20241122,184400,158676395,2985,2985,2985,2985,0
|
|
20241122,184300,158676395,2985,2985,2985,2985,0
|
|
20241122,184200,158676395,2985,2985,2985,2985,0
|
|
20241122,184100,158676395,2985,2985,2985,2985,0
|
|
20241122,184000,158676395,2985,2985,2985,2985,0
|
|
20241122,183900,158676395,2985,2985,2985,2985,1174
|
|
20241122,183800,158676395,2985,2985,2985,2985,0
|
|
20241122,183700,158676395,2985,2985,2985,2985,0
|
|
20241122,183600,158676395,2985,2985,2985,2985,0
|
|
20241122,183500,158676395,2985,2985,2985,2985,0
|
|
20241122,183400,158676395,2985,2985,2985,2985,0
|
|
20241122,183300,158676395,2985,2985,2985,2985,0
|
|
20241122,183200,158676395,2985,2985,2985,2985,0
|
|
20241122,183100,158676395,2985,2985,2985,2985,0
|
|
20241122,183000,158676395,2985,2985,2985,2985,0
|
|
20241122,182900,158676395,2985,2985,2985,2985,0
|
|
20241122,182800,158676395,2985,2985,2985,2985,0
|
|
20241122,182700,158676395,2985,2985,2985,2985,0
|
|
20241122,182600,158676395,2985,2985,2985,2985,0
|
|
20241122,182500,158676395,2985,2985,2985,2985,0
|
|
20241122,182400,158676395,2985,2985,2985,2985,0
|
|
20241122,182300,158676395,2985,2985,2985,2985,0
|
|
20241122,182200,158676395,2985,2985,2985,2985,0
|
|
20241122,182100,158676395,2985,2985,2985,2985,0
|
|
20241122,182000,158676395,2985,2985,2985,2985,0
|
|
20241122,181900,158676395,2985,2985,2985,2985,0
|
|
20241122,181800,158676395,2985,2985,2985,2985,0
|
|
20241122,181700,158676395,2985,2985,2985,2985,0
|
|
20241122,181600,158676395,2985,2985,2985,2985,0
|
|
20241122,181500,158676395,2985,2985,2985,2985,0
|
|
20241122,181400,158676395,2985,2985,2985,2985,0
|
|
20241122,181300,158676395,2985,2985,2985,2985,0
|
|
20241122,181200,158676395,2985,2985,2985,2985,0
|
|
20241122,181100,158676395,2985,2985,2985,2985,0
|
|
20241122,181000,158676395,2985,2985,2985,2985,0
|
|
20241122,180900,158676395,2985,2985,2985,2985,1174
|
|
20241122,180800,158676395,2985,2985,2985,2985,0
|
|
20241122,180700,158676395,2985,2985,2985,2985,0
|
|
20241122,180600,158676395,2985,2985,2985,2985,0
|
|
20241122,180500,158676395,2985,2985,2985,2985,0
|
|
20241122,180400,158676395,2985,2985,2985,2985,0
|
|
20241122,180300,158676395,2985,2985,2985,2985,0
|
|
20241122,180200,158676395,2985,2985,2985,2985,0
|
|
20241122,180100,158676395,2985,2985,2985,2985,0
|
|
20241122,180000,158676395,2985,2985,2985,2985,0
|
|
20241122,175900,158676395,2985,2985,2985,2985,0
|
|
20241122,175800,158676395,2985,2985,2985,2985,0
|
|
20241122,175700,158676395,2985,2985,2985,2985,0
|
|
20241122,175600,158676395,2985,2985,2985,2985,0
|
|
20241122,175500,158676395,2985,2985,2985,2985,0
|
|
20241122,175400,158676395,2985,2985,2985,2985,0
|
|
20241122,175300,158676395,2985,2985,2985,2985,0
|
|
20241122,175200,158676395,2985,2985,2985,2985,0
|
|
20241122,175100,158676395,2985,2985,2985,2985,0
|
|
20241122,175000,158676395,2985,2985,2985,2985,0
|
|
20241122,174900,158676395,2985,2985,2985,2985,0
|
|
20241122,174800,158676395,2985,2985,2985,2985,0
|
|
20241122,174700,158676395,2985,2985,2985,2985,0
|
|
20241122,174600,158676395,2985,2985,2985,2985,0
|
|
20241122,174500,158676395,2985,2985,2985,2985,0
|
|
20241122,174400,158676395,2985,2985,2985,2985,0
|
|
20241122,174300,158676395,2985,2985,2985,2985,0
|
|
20241122,174200,158676395,2985,2985,2985,2985,0
|
|
20241122,174100,158676395,2985,2985,2985,2985,0
|
|
20241122,174000,158676395,2985,2985,2985,2985,0
|
|
20241122,173900,158676395,2985,2985,2985,2985,1174
|
|
20241122,173800,158676395,2985,2985,2985,2985,0
|
|
20241122,173700,158676395,2985,2985,2985,2985,0
|
|
20241122,173600,158676395,2985,2985,2985,2985,0
|
|
20241122,173500,158676395,2985,2985,2985,2985,0
|
|
20241122,173400,158676395,2985,2985,2985,2985,0
|
|
20241122,173300,158676395,2985,2985,2985,2985,0
|
|
20241122,173200,158676395,2985,2985,2985,2985,0
|
|
20241122,173100,158676395,2985,2985,2985,2985,0
|
|
20241122,173000,158676395,2985,2985,2985,2985,0
|
|
20241122,172900,158676395,2985,2985,2985,2985,0
|
|
20241122,172800,158676395,2985,2985,2985,2985,0
|
|
20241122,172700,158676395,2985,2985,2985,2985,0
|
|
20241122,172600,158676395,2985,2985,2985,2985,0
|
|
20241122,172500,158676395,2985,2985,2985,2985,0
|
|
20241122,172400,158676395,2985,2985,2985,2985,0
|
|
20241122,172300,158676395,2985,2985,2985,2985,0
|
|
20241122,172200,158676395,2985,2985,2985,2985,0
|
|
20241122,172100,158676395,2985,2985,2985,2985,0
|
|
20241122,172000,158676395,2985,2985,2985,2985,0
|
|
20241122,171900,158676395,2985,2985,2985,2985,0
|
|
20241122,171800,158676395,2985,2985,2985,2985,0
|
|
20241122,171700,158676395,2985,2985,2985,2985,0
|
|
20241122,171600,158676395,2985,2985,2985,2985,0
|
|
20241122,171500,158676395,2985,2985,2985,2985,0
|
|
20241122,171400,158676395,2985,2985,2985,2985,0
|
|
20241122,171300,158676395,2985,2985,2985,2985,0
|
|
20241122,171200,158676395,2985,2985,2985,2985,0
|
|
20241122,171100,158676395,2985,2985,2985,2985,0
|
|
20241122,171000,158676395,2985,2985,2985,2985,0
|
|
20241122,170900,158676395,2985,2985,2985,2985,1174
|
|
20241122,170800,158676395,2985,2985,2985,2985,0
|
|
20241122,170700,158676395,2985,2985,2985,2985,0
|
|
20241122,170600,158676395,2985,2985,2985,2985,0
|
|
20241122,170500,158676395,2985,2985,2985,2985,0
|
|
20241122,170400,158676395,2985,2985,2985,2985,0
|
|
20241122,170300,158676395,2985,2985,2985,2985,0
|
|
20241122,170200,158676395,2985,2985,2985,2985,0
|
|
20241122,170100,158676395,2985,2985,2985,2985,0
|
|
20241122,170000,158676395,2985,2985,2985,2985,0
|
|
20241122,165900,158676395,2985,2985,2985,2985,0
|
|
20241122,165800,158676395,2985,2985,2985,2985,0
|
|
20241122,165700,158676395,2985,2985,2985,2985,0
|
|
20241122,165600,158676395,2985,2985,2985,2985,0
|
|
20241122,165500,158676395,2985,2985,2985,2985,0
|
|
20241122,165400,158676395,2985,2985,2985,2985,0
|
|
20241122,165300,158676395,2985,2985,2985,2985,0
|
|
20241122,165200,158676395,2985,2985,2985,2985,0
|
|
20241122,165100,158676395,2985,2985,2985,2985,0
|
|
20241122,165000,158676395,2985,2985,2985,2985,0
|
|
20241122,164900,158676395,2985,2985,2985,2985,0
|
|
20241122,164800,158676395,2985,2985,2985,2985,0
|
|
20241122,164700,158676395,2985,2985,2985,2985,0
|
|
20241122,164600,158676395,2985,2985,2985,2985,0
|
|
20241122,164500,158676395,2985,2985,2985,2985,0
|
|
20241122,164400,158676395,2985,2985,2985,2985,0
|
|
20241122,164300,158676395,2985,2985,2985,2985,0
|
|
20241122,164200,158676395,2985,2985,2985,2985,0
|
|
20241122,164100,158676395,2985,2985,2985,2985,0
|
|
20241122,164000,158676395,2985,2985,2985,2985,0
|
|
20241122,163900,158676395,2985,2985,2985,2985,1174
|
|
20241122,163800,158676395,2985,2985,2985,2985,0
|
|
20241122,163700,158676395,2985,2985,2985,2985,0
|
|
20241122,163600,158676395,2985,2985,2985,2985,0
|
|
20241122,163500,158676395,2985,2985,2985,2985,0
|
|
20241122,163400,158676395,2985,2985,2985,2985,0
|
|
20241122,163300,158676395,2985,2985,2985,2985,0
|
|
20241122,163200,158676395,2985,2985,2985,2985,0
|
|
20241122,163100,158676395,2985,2985,2985,2985,0
|
|
20241122,163000,158676395,2985,2985,2985,2985,0
|
|
20241122,162900,158676395,2985,2985,2985,2985,0
|
|
20241122,162800,158676395,2985,2985,2985,2985,0
|
|
20241122,162700,158676395,2985,2985,2985,2985,0
|
|
20241122,162600,158676395,2985,2985,2985,2985,0
|
|
20241122,162500,158676395,2985,2985,2985,2985,0
|
|
20241122,162400,158676395,2985,2985,2985,2985,0
|
|
20241122,162300,158676395,2985,2985,2985,2985,0
|
|
20241122,162200,158676395,2985,2985,2985,2985,0
|
|
20241122,162100,158676395,2985,2985,2985,2985,0
|
|
20241122,162000,158676395,2985,2985,2985,2985,0
|
|
20241122,161900,158676395,2985,2985,2985,2985,0
|
|
20241122,161800,158676395,2985,2985,2985,2985,0
|
|
20241122,161700,158676395,2985,2985,2985,2985,0
|
|
20241122,161600,158676395,2985,2985,2985,2985,0
|
|
20241122,161500,158676395,2985,2985,2985,2985,0
|
|
20241122,161400,158676395,2985,2985,2985,2985,0
|
|
20241122,161300,158676395,2985,2985,2985,2985,0
|
|
20241122,161200,158676395,2985,2985,2985,2985,0
|
|
20241122,161100,158676395,2985,2985,2985,2985,0
|
|
20241122,161000,158676395,2985,2985,2985,2985,0
|
|
20241122,160900,158676395,2985,2985,2985,2985,1174
|
|
20241122,160800,158676395,2985,2985,2985,2985,0
|
|
20241122,160700,158676395,2985,2985,2985,2985,0
|
|
20241122,160600,158676395,2985,2985,2985,2985,0
|
|
20241122,160500,158676395,2985,2985,2985,2985,0
|
|
20241122,160400,158676395,2985,2985,2985,2985,0
|
|
20241122,160300,158676395,2985,2985,2985,2985,0
|
|
20241122,160200,158676395,2985,2985,2985,2985,0
|
|
20241122,160100,158676395,2985,2985,2985,2985,0
|
|
20241122,160000,158676395,2985,2985,2985,2985,0
|
|
20241122,155900,158676395,2985,2985,2985,2985,0
|
|
20241122,155800,158676395,2985,2985,2985,2985,0
|
|
20241122,155700,158676395,2985,2985,2985,2985,0
|
|
20241122,155600,158676395,2985,2985,2985,2985,0
|
|
20241122,155500,158676395,2985,2985,2985,2985,0
|
|
20241122,155400,158676395,2985,2985,2985,2985,0
|
|
20241122,155300,158676395,2985,2985,2985,2985,0
|
|
20241122,155200,158676395,2985,2985,2985,2985,0
|
|
20241122,155100,158676395,2985,2985,2985,2985,0
|
|
20241122,155000,158676395,2985,2985,2985,2985,0
|
|
20241122,154900,158676395,2985,2985,2985,2985,0
|
|
20241122,154800,158676395,2985,2985,2985,2985,0
|
|
20241122,154700,158676395,2985,2985,2985,2985,0
|
|
20241122,154600,158676395,2985,2985,2985,2985,0
|
|
20241122,154500,158676395,2985,2985,2985,2985,0
|
|
20241122,154400,158676395,2985,2985,2985,2985,0
|
|
20241122,154300,158676395,2985,2985,2985,2985,0
|
|
20241122,154200,158676395,2985,2985,2985,2985,0
|
|
20241122,154100,158676395,2985,2985,2985,2985,0
|
|
20241122,154000,158676395,2985,2985,2985,2985,0
|
|
20241122,153900,158676395,2985,2985,2985,2985,1174
|
|
20241122,153800,158676395,2985,2985,2985,2985,0
|
|
20241122,153700,158676395,2985,2985,2985,2985,0
|
|
20241122,153600,158676395,2985,2985,2985,2985,0
|
|
20241122,153500,158676395,2985,2985,2985,2985,0
|
|
20241122,153400,158676395,2985,2985,2985,2985,0
|
|
20241122,153300,158676395,2985,2985,2985,2985,0
|
|
20241122,153200,158676395,2985,2985,2985,2985,0
|
|
20241122,153100,158676395,2985,2985,2985,2985,0
|
|
20241122,153000,158676395,2985,2985,2985,2985,1174
|
|
20241122,152900,155172005,2955,2955,2955,2955,0
|
|
20241122,152800,155172005,2955,2955,2955,2955,0
|
|
20241122,152700,155172005,2955,2955,2955,2955,0
|
|
20241122,152600,155172005,2955,2955,2955,2955,0
|
|
20241122,152500,155172005,2955,2955,2955,2955,0
|
|
20241122,152400,155172005,2955,2955,2955,2955,0
|
|
20241122,152300,155172005,2955,2955,2955,2955,0
|
|
20241122,152200,155172005,2955,2955,2955,2955,0
|
|
20241122,152100,155172005,2955,2955,2955,2955,0
|
|
20241122,152000,155172005,2955,2955,2955,2955,0
|
|
20241122,151900,155172005,2955,2965,2965,2955,68
|
|
20241122,151800,154970880,2980,2980,2980,2980,0
|
|
20241122,151700,154970880,2980,2980,2980,2980,0
|
|
20241122,151600,154970880,2980,2980,2980,2980,0
|
|
20241122,151500,154970880,2980,2975,2980,2975,3
|
|
20241122,151400,154961950,2970,2970,2970,2970,0
|
|
20241122,151300,154961950,2970,2970,2970,2970,10
|
|
20241122,151200,154932250,2945,2970,2970,2945,5063
|
|
20241122,151100,139978645,2970,2970,2970,2970,0
|
|
20241122,151000,139978645,2970,2970,2970,2970,4
|
|
20241122,150900,139966765,2980,2980,2980,2980,0
|
|
20241122,150800,139966765,2980,2980,2980,2980,0
|
|
20241122,150700,139966765,2980,2980,2980,2980,236
|
|
20241122,150600,139263485,2980,2980,2980,2980,0
|
|
20241122,150500,139263485,2980,2980,2980,2980,0
|
|
20241122,150400,139263485,2980,2980,2980,2980,0
|
|
20241122,150300,139263485,2980,2980,2980,2980,0
|
|
20241122,150200,139263485,2980,2980,2980,2980,0
|
|
20241122,150100,139263485,2980,2975,2980,2975,10
|
|
20241122,150000,139233690,2970,2970,2970,2970,70
|
|
20241122,145900,139025790,2980,2975,2980,2975,30
|
|
20241122,145800,138936515,2980,2980,2980,2980,0
|
|
20241122,145700,138936515,2980,2965,2980,2965,100
|
|
20241122,145600,138639795,2965,2965,2965,2965,0
|
|
20241122,145500,138639795,2965,2965,2965,2965,0
|
|
20241122,145400,138639795,2965,2965,2965,2965,70
|
|
20241122,145300,138432245,2965,2965,2965,2965,0
|
|
20241122,145200,138432245,2965,2955,2965,2955,801
|
|
20241122,145100,136063790,2955,2955,2955,2955,165
|
|
20241122,145000,135576215,2955,2955,2955,2955,0
|
|
20241122,144900,135576215,2955,2955,2955,2955,0
|
|
20241122,144800,135576215,2955,2955,2955,2955,70
|
|
20241122,144700,135369365,2970,2970,2970,2970,195
|
|
20241122,144600,134790215,2965,2965,2965,2965,29
|
|
20241122,144500,134704230,2955,2955,2955,2955,70
|
|
20241122,144400,134497380,2955,2955,2955,2955,10
|
|
20241122,144300,134467830,2955,2955,2955,2955,0
|
|
20241122,144200,134467830,2955,2955,2955,2955,70
|
|
20241122,144100,134260980,2955,2955,2955,2955,0
|
|
20241122,144000,134260980,2955,2955,2955,2955,0
|
|
20241122,143900,134260980,2955,2955,2955,2955,70
|
|
20241122,143800,134054130,2960,2960,2960,2960,0
|
|
20241122,143700,134054130,2960,2960,2960,2960,0
|
|
20241122,143600,134054130,2960,2960,2960,2960,70
|
|
20241122,143500,133846930,2990,2975,2990,2975,300
|
|
20241122,143400,132953680,2955,2955,2955,2955,0
|
|
20241122,143300,132953680,2955,2955,2955,2955,70
|
|
20241122,143200,132746830,2955,2955,2955,2955,0
|
|
20241122,143100,132746830,2955,2955,2955,2955,0
|
|
20241122,143000,132746830,2955,2955,2955,2955,96
|
|
20241122,142900,132463150,2955,2955,2955,2955,0
|
|
20241122,142800,132463150,2955,2955,2955,2955,0
|
|
20241122,142700,132463150,2955,2960,2960,2955,70
|
|
20241122,142600,132256065,2960,2960,2960,2960,0
|
|
20241122,142500,132256065,2960,2990,2990,2960,36
|
|
20241122,142400,132149370,2960,2960,2960,2960,71
|
|
20241122,142300,131939210,2990,2990,2990,2990,1
|
|
20241122,142200,131936220,2960,2960,2960,2960,0
|
|
20241122,142100,131936220,2960,2960,2960,2960,70
|
|
20241122,142000,131729020,2985,2985,2985,2960,150
|
|
20241122,141900,131281920,2975,2975,2975,2975,34
|
|
20241122,141800,131180770,2955,2955,2955,2955,70
|
|
20241122,141700,130973920,2970,2970,2970,2970,0
|
|
20241122,141600,130973920,2970,2970,2970,2970,40
|
|
20241122,141500,130855120,2955,2955,2955,2955,70
|
|
20241122,141400,130648270,2955,2960,2960,2955,2931
|
|
20241122,141300,121985780,2960,2960,2960,2960,0
|
|
20241122,141200,121985780,2960,2960,2960,2960,0
|
|
20241122,141100,121985780,2960,2960,2960,2960,71
|
|
20241122,141000,121775620,2960,2960,2960,2960,27
|
|
20241122,140900,121695700,2960,2960,2960,2960,60
|
|
20241122,140800,121518100,2960,2960,2960,2960,71
|
|
20241122,140700,121307940,2960,2960,2960,2960,0
|
|
20241122,140600,121307940,2960,2960,2960,2960,0
|
|
20241122,140500,121307940,2960,2965,2965,2960,201
|
|
20241122,140400,120712975,2965,2965,2965,2965,0
|
|
20241122,140300,120712975,2965,2965,2965,2965,2000
|
|
20241122,140200,114782975,2960,2970,2970,2960,4282
|
|
20241122,140100,102086535,2970,2970,2970,2970,27
|
|
20241122,140000,102006345,2970,2970,2970,2970,0
|
|
20241122,135900,102006345,2970,2970,2970,2970,71
|
|
20241122,135800,101795475,2970,2970,2970,2970,1
|
|
20241122,135700,101792505,2970,2970,2970,2970,0
|
|
20241122,135600,101792505,2970,2970,2970,2970,71
|
|
20241122,135500,101581635,2970,2970,2970,2970,0
|
|
20241122,135400,101581635,2970,2970,2970,2970,0
|
|
20241122,135300,101581635,2970,2970,2970,2970,70
|
|
20241122,135200,101373735,2970,2970,2970,2970,0
|
|
20241122,135100,101373735,2970,2970,2970,2970,27
|
|
20241122,135000,101293545,2970,2970,2970,2970,70
|
|
20241122,134900,101085645,2965,2965,2965,2965,0
|
|
20241122,134800,101085645,2965,2965,2965,2965,7
|
|
20241122,134700,101064890,2970,2970,2970,2970,63
|
|
20241122,134600,100877780,2965,2965,2965,2965,0
|
|
20241122,134500,100877780,2965,2970,2970,2965,70
|
|
20241122,134400,100669900,2970,2970,2970,2970,0
|
|
20241122,134300,100669900,2970,2970,2970,2970,0
|
|
20241122,134200,100669900,2970,2970,2970,2970,71
|
|
20241122,134100,100459030,2965,2965,2965,2965,27
|
|
20241122,134000,100378975,2970,2970,2970,2970,0
|
|
20241122,133900,100378975,2970,2970,2970,2970,70
|
|
20241122,133800,100171075,2970,2970,2970,2970,0
|
|
20241122,133700,100171075,2970,2970,2970,2970,138
|
|
20241122,133600,99761215,2970,2970,2970,2970,70
|
|
20241122,133500,99553315,2970,2980,2995,2970,592
|
|
20241122,133400,97794660,2970,2970,2970,2970,0
|
|
20241122,133300,97794660,2970,2970,2970,2970,70
|
|
20241122,133200,97586760,2970,2970,2970,2970,27
|
|
20241122,133100,97506570,2970,2970,2970,2970,0
|
|
20241122,133000,97506570,2970,2970,2970,2970,70
|
|
20241122,132900,97298670,2970,2970,2970,2970,0
|
|
20241122,132800,97298670,2970,2970,2970,2970,0
|
|
20241122,132700,97298670,2970,2970,2970,2970,70
|
|
20241122,132600,97090770,2960,2960,2960,2960,0
|
|
20241122,132500,97090770,2960,2960,2960,2960,0
|
|
20241122,132400,97090770,2960,2960,2960,2960,70
|
|
20241122,132300,96883570,2960,2960,2960,2960,0
|
|
20241122,132200,96883570,2960,2960,2960,2960,27
|
|
20241122,132100,96803650,2960,2960,2960,2960,71
|
|
20241122,132000,96593490,2960,2960,2960,2960,0
|
|
20241122,131900,96593490,2960,2960,2960,2960,0
|
|
20241122,131800,96593490,2960,2965,2965,2960,70
|
|
20241122,131700,96386100,2965,2965,2965,2965,0
|
|
20241122,131600,96386100,2965,2965,2965,2965,0
|
|
20241122,131500,96386100,2965,2965,2965,2965,70
|
|
20241122,131400,96178550,2965,2965,2965,2965,0
|
|
20241122,131300,96178550,2965,2965,2965,2965,0
|
|
20241122,131200,96178550,2965,2965,2965,2965,97
|
|
20241122,131100,95890945,2965,2965,2965,2965,0
|
|
20241122,131000,95890945,2965,2965,2965,2965,0
|
|
20241122,130900,95890945,2965,2965,2965,2965,71
|
|
20241122,130800,95680430,2965,2965,2965,2965,0
|
|
20241122,130700,95680430,2965,2965,2965,2965,0
|
|
20241122,130600,95680430,2965,2965,2965,2965,90
|
|
20241122,130500,95413580,2965,2965,2965,2965,0
|
|
20241122,130400,95413580,2965,2965,2965,2965,0
|
|
20241122,130300,95413580,2965,2965,2965,2965,97
|
|
20241122,130200,95125975,2965,2965,2965,2965,0
|
|
20241122,130100,95125975,2965,2965,2965,2965,0
|
|
20241122,130000,95125975,2965,2965,2965,2965,70
|
|
20241122,125900,94918425,2965,2965,2965,2965,30
|
|
20241122,125800,94829475,2965,2965,2965,2965,0
|
|
20241122,125700,94829475,2965,2965,2965,2965,70
|
|
20241122,125600,94621925,2965,2965,2965,2965,0
|
|
20241122,125500,94621925,2965,2965,2965,2965,0
|
|
20241122,125400,94621925,2965,2965,2965,2965,70
|
|
20241122,125300,94414375,2965,2965,2965,2965,27
|
|
20241122,125200,94334320,2965,2965,2965,2965,66
|
|
20241122,125100,94138630,2995,2965,2995,2965,22
|
|
20241122,125000,94072895,2965,2960,2995,2960,63
|
|
20241122,124900,93885300,2965,2965,2965,2965,65
|
|
20241122,124800,93692575,2985,2985,2985,2985,0
|
|
20241122,124700,93692575,2985,2985,2985,2985,1
|
|
20241122,124600,93689590,2965,2965,2965,2965,66
|
|
20241122,124500,93493900,2965,2965,2965,2965,0
|
|
20241122,124400,93493900,2965,2965,2965,2965,1
|
|
20241122,124300,93490935,2965,2965,2965,2965,93
|
|
20241122,124200,93215190,2965,2965,2965,2965,0
|
|
20241122,124100,93215190,2965,2965,2965,2965,1777
|
|
20241122,124000,87946385,2965,2965,2965,2965,66
|
|
20241122,123900,87750695,2965,2965,2965,2965,0
|
|
20241122,123800,87750695,2965,2965,2965,2965,0
|
|
20241122,123700,87750695,2965,2965,2965,2965,65
|
|
20241122,123600,87557970,2960,2960,2960,2960,1
|
|
20241122,123500,87555010,2960,2960,2960,2960,1
|
|
20241122,123400,87552050,2965,2960,2965,2960,93
|
|
20241122,123300,87276440,2990,2990,2990,2990,0
|
|
20241122,123200,87276440,2990,2990,2990,2990,0
|
|
20241122,123100,87276440,2990,2965,2990,2965,66
|
|
20241122,123000,87080725,2960,2985,2985,2960,2
|
|
20241122,122900,87074780,2960,2960,2960,2960,0
|
|
20241122,122800,87074780,2960,2960,2960,2960,250
|
|
20241122,122700,86334780,2960,2960,2960,2960,0
|
|
20241122,122600,86334780,2960,2960,2960,2960,0
|
|
20241122,122500,86334780,2960,2960,2960,2960,0
|
|
20241122,122400,86334780,2960,2960,2960,2960,28
|
|
20241122,122300,86251900,2960,2960,2960,2960,0
|
|
20241122,122200,86251900,2960,2960,2960,2960,0
|
|
20241122,122100,86251900,2960,2960,2960,2960,0
|
|
20241122,122000,86251900,2960,2960,2960,2960,0
|
|
20241122,121900,86251900,2960,2960,2960,2960,66
|
|
20241122,121800,86056540,2960,2965,2965,2960,51
|
|
20241122,121700,85905475,2960,2960,2960,2960,0
|
|
20241122,121600,85905475,2960,2960,2960,2960,65
|
|
20241122,121500,85713075,2960,2960,2960,2960,0
|
|
20241122,121400,85713075,2960,2960,2960,2960,27
|
|
20241122,121300,85633155,2960,2960,2960,2960,65
|
|
20241122,121200,85440755,2960,2960,2960,2960,1
|
|
20241122,121100,85437795,2960,2960,2960,2960,0
|
|
20241122,121000,85437795,2960,2965,2965,2960,66
|
|
20241122,120900,85242185,2960,2960,2960,2960,0
|
|
20241122,120800,85242185,2960,2960,2960,2960,0
|
|
20241122,120700,85242185,2960,2960,2960,2960,66
|
|
20241122,120600,85046825,2965,2965,2965,2965,1
|
|
20241122,120500,85043860,2960,2965,2965,2960,93
|
|
20241122,120400,84768250,2965,2965,2965,2965,0
|
|
20241122,120300,84768250,2965,2965,2965,2965,0
|
|
20241122,120200,84768250,2965,2965,2965,2965,66
|
|
20241122,120100,84572560,2965,2965,2965,2965,0
|
|
20241122,120000,84572560,2965,2965,2965,2965,1
|
|
20241122,115900,84569595,2960,2960,2960,2960,65
|
|
20241122,115800,84377195,3000,2995,3000,2995,3
|
|
20241122,115700,84368200,3000,2985,3000,2985,15
|
|
20241122,115600,84323410,2960,2960,2960,2960,65
|
|
20241122,115500,84131010,2960,2960,2960,2960,27
|
|
20241122,115400,84051090,2960,2960,2960,2960,1
|
|
20241122,115300,84048130,2960,2960,2960,2960,66
|
|
20241122,115200,83852770,2965,2965,2965,2965,0
|
|
20241122,115100,83852770,2965,2965,2965,2965,0
|
|
20241122,115000,83852770,2965,2965,2965,2965,66
|
|
20241122,114900,83657080,2960,2960,2960,2960,0
|
|
20241122,114800,83657080,2960,2960,2960,2960,1
|
|
20241122,114700,83654120,2965,2965,2965,2965,66
|
|
20241122,114600,83458430,2970,2970,2970,2970,0
|
|
20241122,114500,83458430,2970,2970,2970,2970,166
|
|
20241122,114400,82965410,2965,2965,2965,2965,66
|
|
20241122,114300,82769720,2980,2980,2980,2980,1
|
|
20241122,114200,82766740,2960,2960,2960,2960,1
|
|
20241122,114100,82763780,2965,2965,2965,2965,66
|
|
20241122,114000,82568090,2965,2965,2965,2965,0
|
|
20241122,113900,82568090,2965,2965,2965,2965,0
|
|
20241122,113800,82568090,2965,2985,3000,2965,216
|
|
20241122,113700,81923540,2985,2980,2985,2980,100
|
|
20241122,113600,81625470,2965,2965,2965,2965,28
|
|
20241122,113500,81542450,2970,2975,2975,2970,85
|
|
20241122,113400,81289925,2980,2980,2980,2980,0
|
|
20241122,113300,81289925,2980,2980,2980,2980,0
|
|
20241122,113200,81289925,2980,2985,2985,2980,92
|
|
20241122,113100,81015750,3010,3010,3010,3010,8
|
|
20241122,113000,80991670,3010,2980,3010,2975,25
|
|
20241122,112900,80916650,2970,3005,3010,2970,86
|
|
20241122,112800,80660510,3005,2980,3005,2980,60
|
|
20241122,112700,80480800,2965,2965,2965,2965,22
|
|
20241122,112600,80415570,2950,2955,2955,2950,93
|
|
20241122,112500,80140890,2950,2950,2950,2950,0
|
|
20241122,112400,80140890,2950,2950,2950,2950,1
|
|
20241122,112300,80137940,2950,2960,2960,2950,5717
|
|
20241122,112200,63266715,2965,2970,2970,2965,1720
|
|
20241122,112100,58163480,2970,2970,2970,2970,46
|
|
20241122,112000,58026860,2975,2975,2975,2975,66
|
|
20241122,111900,57830510,2975,2975,2975,2975,321
|
|
20241122,111800,56875535,2980,2990,2990,2980,736
|
|
20241122,111700,54682245,2985,2985,2985,2985,333
|
|
20241122,111600,53688240,2990,2985,2990,2985,203
|
|
20241122,111500,53081690,2985,2985,2985,2985,0
|
|
20241122,111400,53081690,2985,2985,2985,2985,66
|
|
20241122,111300,52884680,2985,2985,2985,2985,0
|
|
20241122,111200,52884680,2985,2985,2985,2985,1
|
|
20241122,111100,52881695,2985,2985,2985,2985,65
|
|
20241122,111000,52687670,2985,2985,2985,2985,0
|
|
20241122,110900,52687670,2985,2985,2985,2985,0
|
|
20241122,110800,52687670,2985,2985,2985,2985,66
|
|
20241122,110700,52490660,2985,2985,2985,2985,27
|
|
20241122,110600,52410065,2985,2985,2985,2985,1
|
|
20241122,110500,52407080,2985,2985,2985,2985,66
|
|
20241122,110400,52210070,2985,2985,2985,2985,0
|
|
20241122,110300,52210070,2985,2985,2985,2985,0
|
|
20241122,110200,52210070,2985,2985,2985,2985,68
|
|
20241122,110100,52007090,2985,2985,2985,2985,0
|
|
20241122,110000,52007090,2985,2985,2985,2985,1
|
|
20241122,105900,52004105,2985,2985,2985,2985,65
|
|
20241122,105800,51810080,2985,2985,2985,2985,0
|
|
20241122,105700,51810080,2985,2995,3010,2985,95
|
|
20241122,105600,51526110,3000,3000,3000,3000,1
|
|
20241122,105500,51523110,3010,3000,3010,3000,130
|
|
20241122,105400,51132980,3000,2985,3000,2985,91
|
|
20241122,105300,50860965,2985,3000,3000,2985,134
|
|
20241122,105200,50459855,2985,2985,2985,2985,1000
|
|
20241122,105100,47474855,2985,2985,2985,2985,65
|
|
20241122,105000,47280830,2990,2990,2990,2990,0
|
|
20241122,104900,47280830,2990,2990,2990,2990,0
|
|
20241122,104800,47280830,2990,2990,2990,2990,183
|
|
20241122,104700,46733660,2990,2990,2990,2990,27
|
|
20241122,104600,46652930,2990,2990,2990,2990,0
|
|
20241122,104500,46652930,2990,2990,2990,2990,65
|
|
20241122,104400,46458580,2990,2990,2990,2990,0
|
|
20241122,104300,46458580,2990,2990,2990,2990,0
|
|
20241122,104200,46458580,2990,2990,2990,2990,67
|
|
20241122,104100,46258250,2990,2990,2990,2990,0
|
|
20241122,104000,46258250,2990,2990,2990,2990,0
|
|
20241122,103900,46258250,2990,2990,2990,2990,66
|
|
20241122,103800,46060910,2990,2990,2990,2990,27
|
|
20241122,103700,45980180,2990,2990,2990,2990,1
|
|
20241122,103600,45977190,2990,2990,2990,2990,113
|
|
20241122,103500,45639320,2990,2990,2990,2990,0
|
|
20241122,103400,45639320,2990,2995,2995,2990,471
|
|
20241122,103300,44229795,2995,3000,3000,2995,66
|
|
20241122,103200,44031855,3000,3000,3000,3000,0
|
|
20241122,103100,44031855,3000,3000,3000,3000,45
|
|
20241122,103000,43896855,3000,3000,3000,3000,67
|
|
20241122,102900,43695855,3000,3000,3000,3000,0
|
|
20241122,102800,43695855,3000,3000,3000,3000,27
|
|
20241122,102700,43614855,3000,3000,3000,3000,66
|
|
20241122,102600,43416855,3000,3000,3000,3000,0
|
|
20241122,102500,43416855,3000,3000,3000,3000,0
|
|
20241122,102400,43416855,3000,2995,3000,2995,67
|
|
20241122,102300,43215860,3000,3000,3000,3000,0
|
|
20241122,102200,43215860,3000,3000,3000,3000,0
|
|
20241122,102100,43215860,3000,3000,3000,3000,66
|
|
20241122,102000,43017860,3000,3000,3000,3000,299
|
|
20241122,101900,42120860,3000,3000,3000,3000,1
|
|
20241122,101800,42117860,2990,2990,2995,2990,94
|
|
20241122,101700,41836470,2990,2990,2990,2990,0
|
|
20241122,101600,41836470,2990,2985,2990,2985,1266
|
|
20241122,101500,38056960,2985,2990,2990,2985,3258
|
|
20241122,101400,28331505,2985,2995,2995,2985,500
|
|
20241122,101300,26837845,2995,2995,2995,2995,164
|
|
20241122,101200,26346665,2995,2995,2995,2995,67
|
|
20241122,101100,26146000,3000,3000,3000,3000,0
|
|
20241122,101000,26146000,3000,3000,3000,3000,176
|
|
20241122,100900,25618000,3000,3000,3000,3000,92
|
|
20241122,100800,25342000,3005,3005,3005,3005,0
|
|
20241122,100700,25342000,3005,3005,3005,3005,570
|
|
20241122,100600,23629150,3005,3010,3010,3005,310
|
|
20241122,100500,22696380,3010,3010,3010,3010,0
|
|
20241122,100400,22696380,3010,3010,3010,3010,0
|
|
20241122,100300,22696380,3010,3010,3010,3010,0
|
|
20241122,100200,22696380,3010,3010,3010,3010,163
|
|
20241122,100100,22205750,3010,3010,3010,3010,0
|
|
20241122,100000,22205750,3010,3010,3010,3010,1
|
|
20241122,095900,22202740,3010,3010,3010,3010,27
|
|
20241122,095800,22121470,3025,3025,3025,3025,20
|
|
20241122,095700,22060970,3025,3025,3025,3025,0
|
|
20241122,095600,22060970,3025,3025,3025,3025,1
|
|
20241122,095500,22057945,3010,3010,3010,3010,0
|
|
20241122,095400,22057945,3010,3010,3010,3010,0
|
|
20241122,095300,22057945,3010,3010,3010,3010,0
|
|
20241122,095200,22057945,3010,3010,3010,3010,0
|
|
20241122,095100,22057945,3010,3020,3020,3010,684
|
|
20241122,095000,19997265,3025,3025,3025,3025,40
|
|
20241122,094900,19876265,3030,3030,3030,3030,0
|
|
20241122,094800,19876265,3030,3030,3030,3030,1
|
|
20241122,094700,19873235,3030,3030,3030,3030,5
|
|
20241122,094600,19858085,3030,3030,3030,3030,0
|
|
20241122,094500,19858085,3030,3030,3030,3030,0
|
|
20241122,094400,19858085,3030,3030,3030,3030,1
|
|
20241122,094300,19855055,3030,3030,3030,3030,1
|
|
20241122,094200,19852025,3025,3025,3025,3025,8
|
|
20241122,094100,19827825,3025,3025,3025,3025,0
|
|
20241122,094000,19827825,3025,3025,3025,3025,0
|
|
20241122,093900,19827825,3025,3025,3025,3025,0
|
|
20241122,093800,19827825,3025,3025,3025,3025,29
|
|
20241122,093700,19740100,3025,3025,3025,3025,0
|
|
20241122,093600,19740100,3025,3025,3025,3025,0
|
|
20241122,093500,19740100,3025,3025,3025,3025,0
|
|
20241122,093400,19740100,3025,3025,3025,3025,0
|
|
20241122,093300,19740100,3025,3025,3025,3025,0
|
|
20241122,093200,19740100,3025,3025,3025,3025,0
|
|
20241122,093100,19740100,3025,3025,3025,3025,2
|
|
20241122,093000,19734050,3020,3020,3020,3020,0
|
|
20241122,092900,19734050,3020,3025,3025,3020,236
|
|
20241122,092800,19020340,3025,3025,3025,3025,8
|
|
20241122,092700,18996140,3025,3025,3025,3025,2
|
|
20241122,092600,18990090,3030,3030,3030,3030,66
|
|
20241122,092500,18790110,3030,3040,3040,3030,121
|
|
20241122,092400,18422295,3035,3035,3035,3035,0
|
|
20241122,092300,18422295,3035,3040,3040,3035,4
|
|
20241122,092200,18410150,3035,3035,3035,3035,0
|
|
20241122,092100,18410150,3035,3035,3035,3035,0
|
|
20241122,092000,18410150,3035,3035,3035,3035,1
|
|
20241122,091900,18407115,3050,3030,3050,3030,2157
|
|
20241122,091800,11860045,3030,3025,3030,3025,922
|
|
20241122,091700,9068190,3025,3030,3030,3025,2
|
|
20241122,091600,9062135,3005,3005,3005,3005,0
|
|
20241122,091500,9062135,3005,3005,3005,3005,0
|
|
20241122,091400,9062135,3005,3005,3005,3005,0
|
|
20241122,091300,9062135,3005,3005,3005,3005,0
|
|
20241122,091200,9062135,3005,3005,3005,3005,185
|
|
20241122,091100,8506210,3005,3005,3005,3005,0
|
|
20241122,091000,8506210,3005,3020,3020,3005,96
|
|
20241122,090900,8216690,3050,3050,3050,3050,150
|
|
20241122,090800,7759190,3055,3010,3055,3005,1000
|
|
20241122,090700,4749980,3005,3005,3005,3005,0
|
|
20241122,090600,4749980,3005,3015,3015,3005,1000
|
|
20241122,090500,1735000,3015,3015,3015,3015,45
|
|
20241122,090400,1599325,3015,3015,3015,3015,0
|
|
20241122,090300,1599325,3015,3015,3015,3015,0
|
|
20241122,090200,1599325,3015,3015,3015,3015,5
|
|
20241122,090100,1584250,3015,3015,3015,3015,0
|
|
20241122,090000,1584250,3015,3070,3070,3015,525
|