541 lines
25 KiB
CSV
541 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185800,180166610,4215,4215,4215,4215,1164
|
|
20241114,185700,180166610,4215,4215,4215,4215,0
|
|
20241114,185600,180166610,4215,4215,4215,4215,0
|
|
20241114,185500,180166610,4215,4215,4215,4215,0
|
|
20241114,185400,180166610,4215,4215,4215,4215,0
|
|
20241114,185300,180166610,4215,4215,4215,4215,0
|
|
20241114,185200,180166610,4215,4215,4215,4215,0
|
|
20241114,185100,180166610,4215,4215,4215,4215,0
|
|
20241114,185000,180166610,4215,4215,4215,4215,0
|
|
20241114,184900,180166610,4215,4215,4215,4215,0
|
|
20241114,184800,180166610,4215,4215,4215,4215,0
|
|
20241114,184700,180166610,4215,4215,4215,4215,0
|
|
20241114,184600,180166610,4215,4215,4215,4215,0
|
|
20241114,184500,180166610,4215,4215,4215,4215,0
|
|
20241114,184400,180166610,4215,4215,4215,4215,0
|
|
20241114,184300,180166610,4215,4215,4215,4215,0
|
|
20241114,184200,180166610,4215,4215,4215,4215,0
|
|
20241114,184100,180166610,4215,4215,4215,4215,0
|
|
20241114,184000,180166610,4215,4215,4215,4215,0
|
|
20241114,183900,180166610,4215,4215,4215,4215,0
|
|
20241114,183800,180166610,4215,4215,4215,4215,0
|
|
20241114,183700,180166610,4215,4215,4215,4215,0
|
|
20241114,183600,180166610,4215,4215,4215,4215,0
|
|
20241114,183500,180166610,4215,4215,4215,4215,0
|
|
20241114,183400,180166610,4215,4215,4215,4215,0
|
|
20241114,183300,180166610,4215,4215,4215,4215,0
|
|
20241114,183200,180166610,4215,4215,4215,4215,0
|
|
20241114,183100,180166610,4215,4215,4215,4215,0
|
|
20241114,183000,180166610,4215,4215,4215,4215,0
|
|
20241114,182900,180166610,4215,4215,4215,4215,0
|
|
20241114,182800,180166610,4215,4215,4215,4215,1164
|
|
20241114,182700,180166610,4215,4215,4215,4215,0
|
|
20241114,182600,180166610,4215,4215,4215,4215,0
|
|
20241114,182500,180166610,4215,4215,4215,4215,0
|
|
20241114,182400,180166610,4215,4215,4215,4215,0
|
|
20241114,182300,180166610,4215,4215,4215,4215,0
|
|
20241114,182200,180166610,4215,4215,4215,4215,0
|
|
20241114,182100,180166610,4215,4215,4215,4215,0
|
|
20241114,182000,180166610,4215,4215,4215,4215,0
|
|
20241114,181900,180166610,4215,4215,4215,4215,0
|
|
20241114,181800,180166610,4215,4215,4215,4215,0
|
|
20241114,181700,180166610,4215,4215,4215,4215,0
|
|
20241114,181600,180166610,4215,4215,4215,4215,0
|
|
20241114,181500,180166610,4215,4215,4215,4215,0
|
|
20241114,181400,180166610,4215,4215,4215,4215,0
|
|
20241114,181300,180166610,4215,4215,4215,4215,0
|
|
20241114,181200,180166610,4215,4215,4215,4215,0
|
|
20241114,181100,180166610,4215,4215,4215,4215,0
|
|
20241114,181000,180166610,4215,4215,4215,4215,0
|
|
20241114,180900,180166610,4215,4215,4215,4215,0
|
|
20241114,180800,180166610,4215,4215,4215,4215,0
|
|
20241114,180700,180166610,4215,4215,4215,4215,0
|
|
20241114,180600,180166610,4215,4215,4215,4215,0
|
|
20241114,180500,180166610,4215,4215,4215,4215,0
|
|
20241114,180400,180166610,4215,4215,4215,4215,0
|
|
20241114,180300,180166610,4215,4215,4215,4215,0
|
|
20241114,180200,180166610,4215,4215,4215,4215,0
|
|
20241114,180100,180166610,4215,4215,4215,4215,0
|
|
20241114,180000,180166610,4215,4215,4215,4215,0
|
|
20241114,175900,180166610,4215,4215,4215,4215,0
|
|
20241114,175800,180166610,4215,4215,4215,4215,1164
|
|
20241114,175700,180166610,4215,4215,4215,4215,0
|
|
20241114,175600,180166610,4215,4215,4215,4215,0
|
|
20241114,175500,180166610,4215,4215,4215,4215,0
|
|
20241114,175400,180166610,4215,4215,4215,4215,0
|
|
20241114,175300,180166610,4215,4215,4215,4215,0
|
|
20241114,175200,180166610,4215,4215,4215,4215,0
|
|
20241114,175100,180166610,4215,4215,4215,4215,0
|
|
20241114,175000,180166610,4215,4215,4215,4215,0
|
|
20241114,174900,180166610,4215,4215,4215,4215,0
|
|
20241114,174800,180166610,4215,4215,4215,4215,0
|
|
20241114,174700,180166610,4215,4215,4215,4215,0
|
|
20241114,174600,180166610,4215,4215,4215,4215,0
|
|
20241114,174500,180166610,4215,4215,4215,4215,0
|
|
20241114,174400,180166610,4215,4215,4215,4215,0
|
|
20241114,174300,180166610,4215,4215,4215,4215,0
|
|
20241114,174200,180166610,4215,4215,4215,4215,0
|
|
20241114,174100,180166610,4215,4215,4215,4215,0
|
|
20241114,174000,180166610,4215,4215,4215,4215,0
|
|
20241114,173900,180166610,4215,4215,4215,4215,0
|
|
20241114,173800,180166610,4215,4215,4215,4215,0
|
|
20241114,173700,180166610,4215,4215,4215,4215,0
|
|
20241114,173600,180166610,4215,4215,4215,4215,0
|
|
20241114,173500,180166610,4215,4215,4215,4215,0
|
|
20241114,173400,180166610,4215,4215,4215,4215,0
|
|
20241114,173300,180166610,4215,4215,4215,4215,0
|
|
20241114,173200,180166610,4215,4215,4215,4215,0
|
|
20241114,173100,180166610,4215,4215,4215,4215,0
|
|
20241114,173000,180166610,4215,4215,4215,4215,0
|
|
20241114,172900,180166610,4215,4215,4215,4215,0
|
|
20241114,172800,180166610,4215,4215,4215,4215,1164
|
|
20241114,172700,180166610,4215,4215,4215,4215,0
|
|
20241114,172600,180166610,4215,4215,4215,4215,0
|
|
20241114,172500,180166610,4215,4215,4215,4215,0
|
|
20241114,172400,180166610,4215,4215,4215,4215,0
|
|
20241114,172300,180166610,4215,4215,4215,4215,0
|
|
20241114,172200,180166610,4215,4215,4215,4215,0
|
|
20241114,172100,180166610,4215,4215,4215,4215,0
|
|
20241114,172000,180166610,4215,4215,4215,4215,0
|
|
20241114,171900,180166610,4215,4215,4215,4215,0
|
|
20241114,171800,180166610,4215,4215,4215,4215,0
|
|
20241114,171700,180166610,4215,4215,4215,4215,0
|
|
20241114,171600,180166610,4215,4215,4215,4215,0
|
|
20241114,171500,180166610,4215,4215,4215,4215,0
|
|
20241114,171400,180166610,4215,4215,4215,4215,0
|
|
20241114,171300,180166610,4215,4215,4215,4215,0
|
|
20241114,171200,180166610,4215,4215,4215,4215,0
|
|
20241114,171100,180166610,4215,4215,4215,4215,0
|
|
20241114,171000,180166610,4215,4215,4215,4215,0
|
|
20241114,170900,180166610,4215,4215,4215,4215,0
|
|
20241114,170800,180166610,4215,4215,4215,4215,0
|
|
20241114,170700,180166610,4215,4215,4215,4215,0
|
|
20241114,170600,180166610,4215,4215,4215,4215,0
|
|
20241114,170500,180166610,4215,4215,4215,4215,0
|
|
20241114,170400,180166610,4215,4215,4215,4215,0
|
|
20241114,170300,180166610,4215,4215,4215,4215,0
|
|
20241114,170200,180166610,4215,4215,4215,4215,0
|
|
20241114,170100,180166610,4215,4215,4215,4215,0
|
|
20241114,170000,180166610,4215,4215,4215,4215,0
|
|
20241114,165900,180166610,4215,4215,4215,4215,0
|
|
20241114,165800,180166610,4215,4215,4215,4215,1164
|
|
20241114,165700,180166610,4215,4215,4215,4215,0
|
|
20241114,165600,180166610,4215,4215,4215,4215,0
|
|
20241114,165500,180166610,4215,4215,4215,4215,0
|
|
20241114,165400,180166610,4215,4215,4215,4215,0
|
|
20241114,165300,180166610,4215,4215,4215,4215,0
|
|
20241114,165200,180166610,4215,4215,4215,4215,0
|
|
20241114,165100,180166610,4215,4215,4215,4215,0
|
|
20241114,165000,180166610,4215,4215,4215,4215,0
|
|
20241114,164900,180166610,4215,4215,4215,4215,0
|
|
20241114,164800,180166610,4215,4215,4215,4215,0
|
|
20241114,164700,180166610,4215,4215,4215,4215,0
|
|
20241114,164600,180166610,4215,4215,4215,4215,0
|
|
20241114,164500,180166610,4215,4215,4215,4215,0
|
|
20241114,164400,180166610,4215,4215,4215,4215,0
|
|
20241114,164300,180166610,4215,4215,4215,4215,0
|
|
20241114,164200,180166610,4215,4215,4215,4215,0
|
|
20241114,164100,180166610,4215,4215,4215,4215,0
|
|
20241114,164000,180166610,4215,4215,4215,4215,0
|
|
20241114,163900,180166610,4215,4215,4215,4215,0
|
|
20241114,163800,180166610,4215,4215,4215,4215,0
|
|
20241114,163700,180166610,4215,4215,4215,4215,0
|
|
20241114,163600,180166610,4215,4215,4215,4215,0
|
|
20241114,163500,180166610,4215,4215,4215,4215,0
|
|
20241114,163400,180166610,4215,4215,4215,4215,0
|
|
20241114,163300,180166610,4215,4215,4215,4215,0
|
|
20241114,163200,180166610,4215,4215,4215,4215,0
|
|
20241114,163100,180166610,4215,4215,4215,4215,0
|
|
20241114,163000,180166610,4215,4215,4215,4215,1164
|
|
20241114,162900,175260350,4195,4195,4195,4195,0
|
|
20241114,162800,175260350,4195,4195,4195,4195,0
|
|
20241114,162700,175260350,4195,4195,4195,4195,0
|
|
20241114,162600,175260350,4195,4195,4195,4195,0
|
|
20241114,162500,175260350,4195,4195,4195,4195,0
|
|
20241114,162400,175260350,4195,4195,4195,4195,0
|
|
20241114,162300,175260350,4195,4195,4195,4195,0
|
|
20241114,162200,175260350,4195,4195,4195,4195,0
|
|
20241114,162100,175260350,4195,4195,4195,4195,0
|
|
20241114,162000,175260350,4195,4195,4195,4195,0
|
|
20241114,161900,175260350,4195,4195,4215,4190,2305
|
|
20241114,161800,165550265,4215,4215,4215,4215,0
|
|
20241114,161700,165550265,4215,4215,4215,4215,0
|
|
20241114,161600,165550265,4215,4205,4215,4195,43
|
|
20241114,161500,165369720,4210,4210,4210,4210,0
|
|
20241114,161400,165369720,4210,4210,4210,4210,4
|
|
20241114,161300,165352880,4195,4195,4195,4195,0
|
|
20241114,161200,165352880,4195,4195,4215,4195,168
|
|
20241114,161100,164648060,4215,4215,4215,4215,0
|
|
20241114,161000,164648060,4215,4215,4215,4215,0
|
|
20241114,160900,164648060,4215,4210,4215,4210,8
|
|
20241114,160800,164614375,4200,4200,4200,4200,84
|
|
20241114,160700,164261575,4215,4215,4215,4215,0
|
|
20241114,160600,164261575,4215,4215,4215,4215,0
|
|
20241114,160500,164261575,4215,4215,4215,4215,0
|
|
20241114,160400,164261575,4215,4215,4215,4215,1
|
|
20241114,160300,164257360,4220,4215,4220,4215,13
|
|
20241114,160200,164202560,4200,4200,4200,4200,100
|
|
20241114,160100,163782560,4215,4200,4215,4200,201
|
|
20241114,160000,162938345,4200,4220,4220,4200,258
|
|
20241114,155900,161850720,4220,4220,4220,4220,2
|
|
20241114,155800,161842280,4200,4220,4220,4200,812
|
|
20241114,155700,158430715,4220,4220,4220,4220,76
|
|
20241114,155600,158109995,4210,4210,4210,4210,0
|
|
20241114,155500,158109995,4210,4215,4220,4210,252
|
|
20241114,155400,157048300,4215,4215,4215,4215,1
|
|
20241114,155300,157044085,4215,4215,4215,4215,1
|
|
20241114,155200,157039870,4215,4215,4215,4215,6
|
|
20241114,155100,157014580,4220,4220,4220,4220,1
|
|
20241114,155000,157010360,4220,4220,4220,4220,0
|
|
20241114,154900,157010360,4220,4220,4220,4220,2
|
|
20241114,154800,157001920,4220,4220,4220,4220,302
|
|
20241114,154700,155727480,4220,4220,4220,4220,1
|
|
20241114,154600,155723260,4220,4220,4220,4220,2
|
|
20241114,154500,155714820,4220,4220,4220,4220,1
|
|
20241114,154400,155710600,4220,4220,4220,4220,2
|
|
20241114,154300,155702160,4220,4220,4220,4220,0
|
|
20241114,154200,155702160,4220,4220,4220,4220,2
|
|
20241114,154100,155693720,4220,4220,4220,4220,3
|
|
20241114,154000,155681060,4220,4220,4220,4220,1
|
|
20241114,153900,155676840,4225,4220,4225,4220,190
|
|
20241114,153800,154875005,4220,4220,4220,4220,6
|
|
20241114,153700,154849685,4210,4215,4215,4210,536
|
|
20241114,153600,152593120,4220,4220,4220,4220,1
|
|
20241114,153500,152588900,4220,4220,4220,4220,3
|
|
20241114,153400,152576240,4220,4220,4220,4220,0
|
|
20241114,153300,152576240,4220,4220,4220,4220,1
|
|
20241114,153200,152572020,4210,4220,4220,4210,52
|
|
20241114,153100,152353080,4220,4220,4220,4220,0
|
|
20241114,153000,152353080,4220,4220,4220,4220,3
|
|
20241114,152900,152340420,4220,4220,4220,4220,1
|
|
20241114,152800,152336200,4220,4220,4220,4220,0
|
|
20241114,152700,152336200,4220,4220,4220,4220,2
|
|
20241114,152600,152327760,4220,4220,4220,4220,2
|
|
20241114,152500,152319320,4220,4220,4220,4220,0
|
|
20241114,152400,152319320,4220,4220,4220,4220,3
|
|
20241114,152300,152306660,4220,4220,4220,4220,103
|
|
20241114,152200,151872000,4220,4220,4220,4220,2
|
|
20241114,152100,151863560,4210,4215,4215,4210,260
|
|
20241114,152000,150768800,4220,4220,4220,4220,2
|
|
20241114,151900,150760360,4220,4220,4220,4220,2
|
|
20241114,151800,150751920,4220,4220,4220,4220,2
|
|
20241114,151700,150743480,4220,4220,4220,4220,2
|
|
20241114,151600,150735040,4220,4220,4220,4220,2
|
|
20241114,151500,150726600,4220,4220,4220,4220,0
|
|
20241114,151400,150726600,4220,4220,4220,4220,0
|
|
20241114,151300,150726600,4220,4220,4220,4220,2
|
|
20241114,151200,150718160,4220,4220,4220,4220,1
|
|
20241114,151100,150713940,4200,4205,4205,4200,471
|
|
20241114,151000,148735735,4225,4225,4225,4225,2
|
|
20241114,150900,148727285,4230,4215,4230,4195,1075
|
|
20241114,150800,144195115,4200,4210,4210,4200,356
|
|
20241114,150700,142699875,4215,4215,4215,4215,1
|
|
20241114,150600,142695660,4215,4215,4215,4215,0
|
|
20241114,150500,142695660,4215,4215,4215,4205,47
|
|
20241114,150400,142497925,4215,4215,4215,4215,0
|
|
20241114,150300,142497925,4215,4215,4215,4215,2
|
|
20241114,150200,142489495,4215,4215,4215,4215,3
|
|
20241114,150100,142476850,4215,4215,4215,4215,0
|
|
20241114,150000,142476850,4215,4215,4215,4215,0
|
|
20241114,145900,142476850,4215,4215,4215,4215,2
|
|
20241114,145800,142468420,4220,4220,4220,4220,0
|
|
20241114,145700,142468420,4220,4220,4220,4215,5
|
|
20241114,145600,142447335,4220,4220,4220,4220,3
|
|
20241114,145500,142434675,4220,4220,4220,4220,2
|
|
20241114,145400,142426235,4220,4215,4220,4215,3
|
|
20241114,145300,142413580,4215,4215,4215,4215,500
|
|
20241114,145200,140306080,4215,4210,4215,4210,2500
|
|
20241114,145100,129770845,4210,4210,4210,4210,3
|
|
20241114,145000,129758215,4210,4210,4210,4210,0
|
|
20241114,144900,129758215,4210,4205,4210,4205,2
|
|
20241114,144800,129749800,4215,4210,4225,4210,294
|
|
20241114,144700,128511800,4210,4210,4210,4210,0
|
|
20241114,144600,128511800,4210,4205,4210,4205,214
|
|
20241114,144500,127611430,4200,4210,4210,4200,7
|
|
20241114,144400,127581985,4210,4210,4210,4210,1
|
|
20241114,144300,127577775,4210,4210,4210,4210,1
|
|
20241114,144200,127573565,4200,4200,4200,4200,1
|
|
20241114,144100,127569365,4210,4210,4210,4210,0
|
|
20241114,144000,127569365,4210,4200,4210,4200,2
|
|
20241114,143900,127560955,4200,4200,4200,4200,235
|
|
20241114,143800,126573955,4200,4195,4200,4195,32
|
|
20241114,143700,126439710,4195,4195,4195,4195,1
|
|
20241114,143600,126435515,4195,4195,4195,4195,2
|
|
20241114,143500,126427125,4190,4200,4200,4190,112
|
|
20241114,143400,125957810,4195,4195,4195,4195,201
|
|
20241114,143300,125114615,4200,4190,4200,4190,2
|
|
20241114,143200,125106225,4195,4200,4200,4195,201
|
|
20241114,143100,124263025,4200,4200,4200,4200,2
|
|
20241114,143000,124254625,4200,4200,4200,4200,2
|
|
20241114,142900,124246225,4200,4200,4200,4200,1
|
|
20241114,142800,124242025,4200,4200,4200,4200,24
|
|
20241114,142700,124141225,4200,4200,4200,4200,1
|
|
20241114,142600,124137025,4200,4200,4200,4200,1
|
|
20241114,142500,124132825,4185,4195,4195,4185,301
|
|
20241114,142400,122873105,4200,4200,4200,4200,0
|
|
20241114,142300,122873105,4200,4200,4200,4200,2
|
|
20241114,142200,122864705,4185,4195,4195,4185,511
|
|
20241114,142100,120725190,4200,4200,4200,4200,1
|
|
20241114,142000,120720990,4190,4200,4200,4190,124
|
|
20241114,141900,120201315,4200,4195,4200,4195,48
|
|
20241114,141800,119999720,4200,4200,4200,4200,119
|
|
20241114,141700,119499920,4200,4200,4200,4200,99
|
|
20241114,141600,119084120,4200,4200,4200,4200,0
|
|
20241114,141500,119084120,4200,4200,4200,4200,4
|
|
20241114,141400,119067320,4200,4200,4200,4200,1
|
|
20241114,141300,119063120,4200,4200,4200,4200,0
|
|
20241114,141200,119063120,4200,4190,4200,4190,76
|
|
20241114,141100,118744660,4190,4195,4195,4190,200
|
|
20241114,141000,117906655,4195,4195,4195,4195,0
|
|
20241114,140900,117906655,4195,4210,4210,4190,171
|
|
20241114,140800,117189670,4205,4205,4205,4205,0
|
|
20241114,140700,117189670,4205,4215,4215,4205,4
|
|
20241114,140600,117172840,4220,4220,4220,4220,4
|
|
20241114,140500,117155960,4220,4220,4220,4220,1
|
|
20241114,140400,117151740,4220,4220,4220,4220,1
|
|
20241114,140300,117147520,4215,4215,4215,4215,3
|
|
20241114,140200,117134875,4220,4220,4220,4220,0
|
|
20241114,140100,117134875,4220,4220,4220,4220,1
|
|
20241114,140000,117130655,4220,4220,4220,4220,0
|
|
20241114,135900,117130655,4220,4225,4225,4220,2
|
|
20241114,135800,117122210,4225,4220,4225,4215,15
|
|
20241114,135700,117058850,4215,4215,4215,4215,0
|
|
20241114,135600,117058850,4215,4215,4215,4215,0
|
|
20241114,135500,117058850,4215,4225,4225,4215,2
|
|
20241114,135400,117050410,4225,4225,4225,4225,1
|
|
20241114,135300,117046185,4210,4225,4225,4210,5
|
|
20241114,135200,117025105,4200,4200,4200,4200,0
|
|
20241114,135100,117025105,4200,4200,4200,4200,0
|
|
20241114,135000,117025105,4200,4200,4225,4200,69
|
|
20241114,134900,116735280,4195,4195,4195,4195,605
|
|
20241114,134800,114197305,4200,4200,4200,4200,1
|
|
20241114,134700,114193105,4200,4200,4200,4200,4
|
|
20241114,134600,114176305,4200,4200,4200,4200,1
|
|
20241114,134500,114172105,4205,4205,4205,4205,1
|
|
20241114,134400,114167900,4225,4195,4225,4195,172
|
|
20241114,134300,113446300,4200,4200,4200,4200,36
|
|
20241114,134200,113295100,4200,4200,4200,4200,3
|
|
20241114,134100,113282500,4200,4200,4200,4200,4
|
|
20241114,134000,113265700,4200,4200,4200,4200,1
|
|
20241114,133900,113261500,4200,4200,4200,4200,0
|
|
20241114,133800,113261500,4200,4200,4200,4200,3
|
|
20241114,133700,113248900,4200,4200,4200,4200,1
|
|
20241114,133600,113244700,4200,4200,4200,4200,2
|
|
20241114,133500,113236300,4200,4200,4200,4200,1
|
|
20241114,133400,113232100,4195,4200,4200,4195,301
|
|
20241114,133300,111969400,4200,4200,4200,4200,2
|
|
20241114,133200,111961000,4200,4205,4205,4200,74
|
|
20241114,133100,111650085,4205,4205,4205,4205,41
|
|
20241114,133000,111477680,4205,4205,4205,4205,2
|
|
20241114,132900,111469270,4205,4205,4205,4205,0
|
|
20241114,132800,111469270,4205,4205,4205,4195,207
|
|
20241114,132700,110600815,4205,4210,4210,4205,30
|
|
20241114,132600,110474660,4205,4205,4205,4205,10
|
|
20241114,132500,110432610,4225,4205,4225,4205,105
|
|
20241114,132400,109990665,4205,4205,4205,4205,2
|
|
20241114,132300,109982255,4205,4205,4205,4205,2
|
|
20241114,132200,109973845,4205,4205,4205,4205,3
|
|
20241114,132100,109961230,4205,4205,4205,4205,58
|
|
20241114,132000,109717340,4225,4225,4225,4225,0
|
|
20241114,131900,109717340,4225,4225,4225,4225,2
|
|
20241114,131800,109708890,4225,4195,4225,4190,550
|
|
20241114,131700,107401855,4195,4205,4205,4195,72
|
|
20241114,131600,107099435,4210,4220,4220,4210,6
|
|
20241114,131500,107074150,4225,4225,4225,4225,0
|
|
20241114,131400,107074150,4225,4225,4225,4225,1
|
|
20241114,131300,107069925,4225,4225,4225,4225,2
|
|
20241114,131200,107061475,4225,4225,4225,4225,0
|
|
20241114,131100,107061475,4225,4225,4225,4225,2
|
|
20241114,131000,107053025,4195,4195,4195,4195,0
|
|
20241114,130900,107053025,4195,4200,4200,4195,48
|
|
20241114,130800,106851660,4225,4225,4225,4225,1
|
|
20241114,130700,106847435,4225,4225,4225,4225,0
|
|
20241114,130600,106847435,4225,4185,4225,4185,81
|
|
20241114,130500,106508410,4185,4200,4200,4185,4088
|
|
20241114,130400,89358605,4195,4220,4220,4195,1113
|
|
20241114,130300,84675075,4225,4225,4225,4225,2
|
|
20241114,130200,84666625,4215,4215,4215,4215,0
|
|
20241114,130100,84666625,4215,4225,4225,4215,1028
|
|
20241114,130000,80323585,4225,4225,4225,4225,0
|
|
20241114,125900,80323585,4225,4225,4225,4225,89
|
|
20241114,125800,79947560,4225,4225,4225,4225,1
|
|
20241114,125700,79943335,4225,4225,4225,4225,2
|
|
20241114,125600,79934885,4225,4225,4225,4225,0
|
|
20241114,125500,79934885,4225,4225,4225,4225,0
|
|
20241114,125400,79934885,4225,4225,4225,4225,2
|
|
20241114,125300,79926435,4225,4225,4225,4220,3
|
|
20241114,125200,79913765,4225,4225,4225,4225,1
|
|
20241114,125100,79909540,4225,4225,4225,4225,2
|
|
20241114,125000,79901090,4225,4225,4225,4225,0
|
|
20241114,124900,79901090,4225,4225,4225,4225,0
|
|
20241114,124800,79901090,4225,4225,4225,4225,2
|
|
20241114,124700,79892640,4225,4225,4225,4225,2
|
|
20241114,124600,79884190,4225,4225,4225,4225,3
|
|
20241114,124500,79871515,4220,4220,4220,4220,81
|
|
20241114,124400,79529695,4220,4220,4220,4220,1
|
|
20241114,124300,79525475,4220,4220,4220,4220,3
|
|
20241114,124200,79512815,4220,4220,4220,4220,0
|
|
20241114,124100,79512815,4220,4220,4220,4220,0
|
|
20241114,124000,79512815,4220,4220,4220,4220,4
|
|
20241114,123900,79495935,4220,4220,4220,4220,0
|
|
20241114,123800,79495935,4220,4220,4220,4220,1
|
|
20241114,123700,79491715,4220,4220,4220,4220,4
|
|
20241114,123600,79474835,4220,4220,4220,4220,0
|
|
20241114,123500,79474835,4220,4220,4220,4220,2
|
|
20241114,123400,79466395,4215,4215,4215,4215,1
|
|
20241114,123300,79462180,4220,4220,4220,4220,0
|
|
20241114,123200,79462180,4220,4215,4220,4195,676
|
|
20241114,123100,76624370,4230,4235,4235,4230,2
|
|
20241114,123000,76615905,4235,4235,4235,4235,0
|
|
20241114,122900,76615905,4235,4235,4235,4235,4
|
|
20241114,122800,76598965,4235,4235,4235,4235,1
|
|
20241114,122700,76594730,4235,4235,4235,4235,1
|
|
20241114,122600,76590495,4235,4230,4235,4230,2
|
|
20241114,122500,76582030,4230,4230,4230,4230,3
|
|
20241114,122400,76569340,4230,4230,4230,4230,2
|
|
20241114,122300,76560880,4215,4235,4235,4215,75
|
|
20241114,122200,76243790,4235,4235,4235,4235,1
|
|
20241114,122100,76239555,4235,4230,4235,4230,2
|
|
20241114,122000,76231090,4230,4230,4230,4230,1
|
|
20241114,121900,76226860,4235,4235,4235,4235,0
|
|
20241114,121800,76226860,4235,4230,4235,4230,2
|
|
20241114,121700,76218395,4230,4230,4230,4230,0
|
|
20241114,121600,76218395,4230,4240,4240,4230,3
|
|
20241114,121500,76205690,4240,4240,4240,4235,4
|
|
20241114,121400,76188735,4240,4240,4240,4240,1
|
|
20241114,121300,76184495,4240,4240,4240,4240,1
|
|
20241114,121200,76180255,4245,4245,4245,4245,2
|
|
20241114,121100,76171765,4250,4250,4250,4250,0
|
|
20241114,121000,76171765,4250,4250,4250,4250,2
|
|
20241114,120900,76163265,4250,4250,4250,4250,0
|
|
20241114,120800,76163265,4250,4250,4250,4250,0
|
|
20241114,120700,76163265,4250,4215,4250,4215,101
|
|
20241114,120600,75737480,4205,4225,4250,4205,111
|
|
20241114,120500,75269245,4225,4245,4245,4225,48
|
|
20241114,120400,75066425,4225,4225,4225,4225,124
|
|
20241114,120300,74542525,4225,4225,4225,4225,1
|
|
20241114,120200,74538300,4220,4220,4220,4220,2
|
|
20241114,120100,74529860,4195,4195,4195,4195,0
|
|
20241114,120000,74529860,4195,4195,4195,4195,0
|
|
20241114,115900,74529860,4195,4225,4225,4195,236
|
|
20241114,115800,73534340,4200,4200,4200,4200,0
|
|
20241114,115700,73534340,4200,4200,4200,4200,317
|
|
20241114,115600,72202940,4200,4205,4205,4200,208
|
|
20241114,115500,71328635,4205,4205,4205,4205,1
|
|
20241114,115400,71324430,4205,4205,4205,4205,42
|
|
20241114,115300,71147820,4210,4220,4220,4210,35
|
|
20241114,115200,71000445,4220,4220,4220,4220,0
|
|
20241114,115100,71000445,4220,4220,4220,4220,2
|
|
20241114,115000,70992005,4205,4205,4205,4205,0
|
|
20241114,114900,70992005,4205,4220,4220,4205,1084
|
|
20241114,114800,66428325,4225,4235,4235,4225,5
|
|
20241114,114700,66407180,4215,4215,4215,4215,0
|
|
20241114,114600,66407180,4215,4215,4215,4215,101
|
|
20241114,114500,65981465,4220,4225,4225,4220,228
|
|
20241114,114400,65019240,4225,4225,4225,4225,2
|
|
20241114,114300,65010790,4240,4220,4240,4220,119
|
|
20241114,114200,64506250,4220,4220,4240,4220,5
|
|
20241114,114100,64485110,4220,4225,4225,4220,178
|
|
20241114,114000,63733360,4225,4240,4240,4225,57
|
|
20241114,113900,63491730,4240,4240,4240,4240,2
|
|
20241114,113800,63483250,4240,4240,4240,4240,1
|
|
20241114,113700,63479010,4240,4240,4240,4240,1
|
|
20241114,113600,63474770,4235,4235,4235,4235,2
|
|
20241114,113500,63466300,4235,4235,4235,4235,1
|
|
20241114,113400,63462065,4240,4240,4240,4240,12
|
|
20241114,113300,63411185,4240,4240,4240,4240,0
|
|
20241114,113200,63411185,4240,4240,4240,4240,1
|
|
20241114,113100,63406945,4240,4230,4240,4230,702
|
|
20241114,113000,60431715,4230,4230,4230,4230,1
|
|
20241114,112900,60427485,4230,4235,4235,4230,60
|
|
20241114,112800,60173680,4240,4240,4240,4240,3
|
|
20241114,112700,60160960,4240,4240,4240,4240,0
|
|
20241114,112600,60160960,4240,4240,4240,4240,2
|
|
20241114,112500,60152480,4235,4240,4240,4235,2
|
|
20241114,112400,60144005,4240,4240,4240,4240,0
|
|
20241114,112300,60144005,4240,4240,4240,4240,3
|
|
20241114,112200,60131285,4235,4235,4235,4235,0
|
|
20241114,112100,60131285,4235,4240,4240,4230,267
|
|
20241114,112000,59000120,4240,4240,4240,4240,0
|
|
20241114,111900,59000120,4240,4240,4240,4240,0
|
|
20241114,111800,59000120,4240,4240,4240,4240,28
|
|
20241114,111700,58881400,4245,4245,4245,4245,0
|
|
20241114,111600,58881400,4245,4245,4245,4245,0
|
|
20241114,111500,58881400,4245,4245,4245,4245,20
|
|
20241114,111400,58796500,4240,4240,4240,4240,1
|
|
20241114,111300,58792260,4260,4260,4260,4260,0
|
|
20241114,111200,58792260,4260,4260,4260,4260,0
|
|
20241114,111100,58792260,4260,4260,4260,4260,3
|
|
20241114,111000,58779480,4240,4250,4250,4240,822
|
|
20241114,110900,55287670,4265,4265,4265,4265,0
|
|
20241114,110800,55287670,4265,4265,4265,4265,0
|
|
20241114,110700,55287670,4265,4265,4265,4265,1
|
|
20241114,110600,55283405,4265,4265,4265,4265,0
|
|
20241114,110500,55283405,4265,4265,4265,4265,7
|
|
20241114,110400,55253550,4270,4270,4270,4270,0
|
|
20241114,110300,55253550,4270,4270,4270,4270,0
|
|
20241114,110200,55253550,4270,4270,4270,4270,0
|
|
20241114,110100,55253550,4270,4270,4270,4270,0
|
|
20241114,110000,55253550,4270,4270,4270,4270,0
|
|
20241114,105900,55253550,4270,4270,4270,4270,1
|
|
20241114,105800,55249280,4250,4250,4250,4250,0
|
|
20241114,105700,55249280,4250,4250,4250,4250,0
|
|
20241114,105600,55249280,4250,4250,4250,4250,0
|
|
20241114,105500,55249280,4250,4250,4250,4250,0
|
|
20241114,105400,55249280,4250,4265,4265,4250,302
|
|
20241114,105300,53962345,4255,4255,4255,4255,0
|
|
20241114,105200,53962345,4255,4255,4255,4255,1133
|
|
20241114,105100,49141430,4250,4250,4250,4250,0
|
|
20241114,105000,49141430,4250,4250,4250,4250,135
|
|
20241114,104900,48567680,4245,4245,4245,4245,0
|
|
20241114,104800,48567680,4245,4245,4245,4245,0
|
|
20241114,104700,48567680,4245,4245,4245,4245,0
|
|
20241114,104600,48567680,4245,4245,4245,4245,0
|
|
20241114,104500,48567680,4245,4245,4245,4245,85
|
|
20241114,104400,48206855,4245,4245,4245,4245,10
|
|
20241114,104300,48164405,4255,4255,4255,4255,0
|
|
20241114,104200,48164405,4255,4255,4255,4255,0
|
|
20241114,104100,48164405,4255,4250,4255,4250,353
|
|
20241114,104000,46663255,4250,4250,4250,4250,51
|
|
20241114,103900,46446505,4250,4230,4250,4225,476
|
|
20241114,103800,44426160,4225,4225,4225,4225,56
|
|
20241114,103700,44189560,4225,4225,4225,4225,0
|
|
20241114,103600,44189560,4225,4225,4225,4225,152
|
|
20241114,103500,43547360,4225,4225,4225,4225,159
|
|
20241114,103400,42875585,4225,4225,4230,4225,922
|
|
20241114,103300,38978180,4245,4245,4245,4245,3
|
|
20241114,103200,38965445,4225,4245,4245,4225,237
|
|
20241114,103100,37963140,4250,4250,4250,4250,1
|
|
20241114,103000,37958890,4225,4225,4225,4225,0
|
|
20241114,102900,37958890,4225,4225,4225,4225,51
|
|
20241114,102800,37743415,4230,4230,4230,4230,0
|
|
20241114,102700,37743415,4230,4230,4230,4230,0
|
|
20241114,102600,37743415,4230,4230,4230,4230,0
|
|
20241114,102500,37743415,4230,4230,4230,4230,164
|
|
20241114,102400,37049695,4230,4230,4230,4230,137
|
|
20241114,102300,36470185,4265,4265,4265,4265,0
|
|
20241114,102200,36470185,4265,4265,4265,4265,0
|
|
20241114,102100,36470185,4265,4265,4265,4265,0
|
|
20241114,102000,36470185,4265,4265,4265,4265,0
|
|
20241114,101900,36470185,4265,4265,4265,4265,1
|
|
20241114,101800,36465920,4225,4245,4245,4225,400
|
|
20241114,101700,34768320,4225,4225,4225,4225,2170
|
|
20241114,101600,25600070,4225,4250,4250,4225,139
|
|
20241114,101500,25010970,4250,4250,4250,4250,4
|
|
20241114,101400,24993970,4250,4260,4260,4250,173
|
|
20241114,101300,24257085,4265,4265,4265,4260,435
|
|
20241114,101200,22401825,4265,4230,4265,4225,55
|
|
20241114,101100,22168475,4230,4235,4235,4230,9
|
|
20241114,101000,22130400,4270,4270,4270,4270,61
|
|
20241114,100900,21869930,4275,4275,4275,4275,0
|
|
20241114,100800,21869930,4275,4275,4275,4275,0
|
|
20241114,100700,21869930,4275,4275,4275,4275,11
|
|
20241114,100600,21822905,4275,4275,4275,4275,3
|
|
20241114,100500,21810080,4275,4275,4275,4275,0
|
|
20241114,100400,21810080,4275,4275,4275,4275,0
|
|
20241114,100300,21810080,4275,4275,4275,4275,146
|
|
20241114,100200,21185930,4275,4225,4275,4225,4184
|
|
20241114,100100,3322610,4220,4215,4220,4215,2
|
|
20241114,100000,3314175,4210,4185,4210,4185,790
|