588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184500,4072236220,18600,18600,18600,18600,7791
|
|
20241125,184400,4072236220,18600,18600,18600,18600,0
|
|
20241125,184300,4072236220,18600,18600,18600,18600,0
|
|
20241125,184200,4072236220,18600,18600,18600,18600,0
|
|
20241125,184100,4072236220,18600,18600,18600,18600,0
|
|
20241125,184000,4072236220,18600,18600,18600,18600,0
|
|
20241125,183900,4072236220,18600,18600,18600,18600,0
|
|
20241125,183800,4072236220,18600,18600,18600,18600,0
|
|
20241125,183700,4072236220,18600,18600,18600,18600,0
|
|
20241125,183600,4072236220,18600,18600,18600,18600,0
|
|
20241125,183500,4072236220,18600,18600,18600,18600,0
|
|
20241125,183400,4072236220,18600,18600,18600,18600,0
|
|
20241125,183300,4072236220,18600,18600,18600,18600,0
|
|
20241125,183200,4072236220,18600,18600,18600,18600,0
|
|
20241125,183100,4072236220,18600,18600,18600,18600,0
|
|
20241125,183000,4072236220,18600,18600,18600,18600,0
|
|
20241125,182900,4072236220,18600,18600,18600,18600,0
|
|
20241125,182800,4072236220,18600,18600,18600,18600,0
|
|
20241125,182700,4072236220,18600,18600,18600,18600,0
|
|
20241125,182600,4072236220,18600,18600,18600,18600,0
|
|
20241125,182500,4072236220,18600,18600,18600,18600,0
|
|
20241125,182400,4072236220,18600,18600,18600,18600,0
|
|
20241125,182300,4072236220,18600,18600,18600,18600,0
|
|
20241125,182200,4072236220,18600,18600,18600,18600,0
|
|
20241125,182100,4072236220,18600,18600,18600,18600,0
|
|
20241125,182000,4072236220,18600,18600,18600,18600,0
|
|
20241125,181900,4072236220,18600,18600,18600,18600,0
|
|
20241125,181800,4072236220,18600,18600,18600,18600,0
|
|
20241125,181700,4072236220,18600,18600,18600,18600,0
|
|
20241125,181600,4072236220,18600,18600,18600,18600,0
|
|
20241125,181500,4072236220,18600,18600,18600,18600,7791
|
|
20241125,181400,4072236220,18600,18600,18600,18600,0
|
|
20241125,181300,4072236220,18600,18600,18600,18600,0
|
|
20241125,181200,4072236220,18600,18600,18600,18600,0
|
|
20241125,181100,4072236220,18600,18600,18600,18600,0
|
|
20241125,181000,4072236220,18600,18600,18600,18600,0
|
|
20241125,180900,4072236220,18600,18600,18600,18600,0
|
|
20241125,180800,4072236220,18600,18600,18600,18600,0
|
|
20241125,180700,4072236220,18600,18600,18600,18600,0
|
|
20241125,180600,4072236220,18600,18600,18600,18600,0
|
|
20241125,180500,4072236220,18600,18600,18600,18600,0
|
|
20241125,180400,4072236220,18600,18600,18600,18600,0
|
|
20241125,180300,4072236220,18600,18600,18600,18600,0
|
|
20241125,180200,4072236220,18600,18600,18600,18600,0
|
|
20241125,180100,4072236220,18600,18600,18600,18600,0
|
|
20241125,180000,4072236220,18600,18600,18600,18600,0
|
|
20241125,175900,4072236220,18600,18600,18600,18600,0
|
|
20241125,175800,4072236220,18600,18600,18600,18600,0
|
|
20241125,175700,4072236220,18600,18600,18600,18600,0
|
|
20241125,175600,4072236220,18600,18600,18600,18600,0
|
|
20241125,175500,4072236220,18600,18600,18600,18600,0
|
|
20241125,175400,4072236220,18600,18600,18600,18600,0
|
|
20241125,175300,4072236220,18600,18600,18600,18600,0
|
|
20241125,175200,4072236220,18600,18600,18600,18600,0
|
|
20241125,175100,4072236220,18600,18600,18600,18600,0
|
|
20241125,175000,4072236220,18600,18600,18600,18600,0
|
|
20241125,174900,4072236220,18600,18600,18600,18600,0
|
|
20241125,174800,4072236220,18600,18600,18600,18600,0
|
|
20241125,174700,4072236220,18600,18600,18600,18600,0
|
|
20241125,174600,4072236220,18600,18600,18600,18600,0
|
|
20241125,174500,4072236220,18600,18600,18600,18600,7791
|
|
20241125,174400,4072236220,18600,18600,18600,18600,0
|
|
20241125,174300,4072236220,18600,18600,18600,18600,0
|
|
20241125,174200,4072236220,18600,18600,18600,18600,0
|
|
20241125,174100,4072236220,18600,18600,18600,18600,0
|
|
20241125,174000,4072236220,18600,18600,18600,18600,0
|
|
20241125,173900,4072236220,18600,18600,18600,18600,0
|
|
20241125,173800,4072236220,18600,18600,18600,18600,0
|
|
20241125,173700,4072236220,18600,18600,18600,18600,0
|
|
20241125,173600,4072236220,18600,18600,18600,18600,0
|
|
20241125,173500,4072236220,18600,18600,18600,18600,0
|
|
20241125,173400,4072236220,18600,18600,18600,18600,0
|
|
20241125,173300,4072236220,18600,18600,18600,18600,0
|
|
20241125,173200,4072236220,18600,18600,18600,18600,0
|
|
20241125,173100,4072236220,18600,18600,18600,18600,0
|
|
20241125,173000,4072236220,18600,18600,18600,18600,0
|
|
20241125,172900,4072236220,18600,18600,18600,18600,0
|
|
20241125,172800,4072236220,18600,18600,18600,18600,0
|
|
20241125,172700,4072236220,18600,18600,18600,18600,0
|
|
20241125,172600,4072236220,18600,18600,18600,18600,0
|
|
20241125,172500,4072236220,18600,18600,18600,18600,0
|
|
20241125,172400,4072236220,18600,18600,18600,18600,0
|
|
20241125,172300,4072236220,18600,18600,18600,18600,0
|
|
20241125,172200,4072236220,18600,18600,18600,18600,0
|
|
20241125,172100,4072236220,18600,18600,18600,18600,0
|
|
20241125,172000,4072236220,18600,18600,18600,18600,0
|
|
20241125,171900,4072236220,18600,18600,18600,18600,0
|
|
20241125,171800,4072236220,18600,18600,18600,18600,0
|
|
20241125,171700,4072236220,18600,18600,18600,18600,0
|
|
20241125,171600,4072236220,18600,18600,18600,18600,0
|
|
20241125,171500,4072236220,18600,18600,18600,18600,7791
|
|
20241125,171400,4072236220,18600,18600,18600,18600,0
|
|
20241125,171300,4072236220,18600,18600,18600,18600,0
|
|
20241125,171200,4072236220,18600,18600,18600,18600,0
|
|
20241125,171100,4072236220,18600,18600,18600,18600,0
|
|
20241125,171000,4072236220,18600,18600,18600,18600,0
|
|
20241125,170900,4072236220,18600,18600,18600,18600,0
|
|
20241125,170800,4072236220,18600,18600,18600,18600,0
|
|
20241125,170700,4072236220,18600,18600,18600,18600,0
|
|
20241125,170600,4072236220,18600,18600,18600,18600,0
|
|
20241125,170500,4072236220,18600,18600,18600,18600,0
|
|
20241125,170400,4072236220,18600,18600,18600,18600,0
|
|
20241125,170300,4072236220,18600,18600,18600,18600,0
|
|
20241125,170200,4072236220,18600,18600,18600,18600,0
|
|
20241125,170100,4072236220,18600,18600,18600,18600,0
|
|
20241125,170000,4072236220,18600,18600,18600,18600,0
|
|
20241125,165900,4072236220,18600,18600,18600,18600,0
|
|
20241125,165800,4072236220,18600,18600,18600,18600,0
|
|
20241125,165700,4072236220,18600,18600,18600,18600,0
|
|
20241125,165600,4072236220,18600,18600,18600,18600,0
|
|
20241125,165500,4072236220,18600,18600,18600,18600,0
|
|
20241125,165400,4072236220,18600,18600,18600,18600,0
|
|
20241125,165300,4072236220,18600,18600,18600,18600,0
|
|
20241125,165200,4072236220,18600,18600,18600,18600,0
|
|
20241125,165100,4072236220,18600,18600,18600,18600,0
|
|
20241125,165000,4072236220,18600,18600,18600,18600,0
|
|
20241125,164900,4072236220,18600,18600,18600,18600,0
|
|
20241125,164800,4072236220,18600,18600,18600,18600,0
|
|
20241125,164700,4072236220,18600,18600,18600,18600,0
|
|
20241125,164600,4072236220,18600,18600,18600,18600,0
|
|
20241125,164500,4072236220,18600,18600,18600,18600,7791
|
|
20241125,164400,4072236220,18600,18600,18600,18600,0
|
|
20241125,164300,4072236220,18600,18600,18600,18600,0
|
|
20241125,164200,4072236220,18600,18600,18600,18600,0
|
|
20241125,164100,4072236220,18600,18600,18600,18600,0
|
|
20241125,164000,4072236220,18600,18600,18600,18600,0
|
|
20241125,163900,4072236220,18600,18600,18600,18600,0
|
|
20241125,163800,4072236220,18600,18600,18600,18600,0
|
|
20241125,163700,4072236220,18600,18600,18600,18600,0
|
|
20241125,163600,4072236220,18600,18600,18600,18600,0
|
|
20241125,163500,4072236220,18600,18600,18600,18600,0
|
|
20241125,163400,4072236220,18600,18600,18600,18600,0
|
|
20241125,163300,4072236220,18600,18600,18600,18600,0
|
|
20241125,163200,4072236220,18600,18600,18600,18600,0
|
|
20241125,163100,4072236220,18600,18600,18600,18600,0
|
|
20241125,163000,4072236220,18600,18600,18600,18600,0
|
|
20241125,162900,4072236220,18600,18600,18600,18600,0
|
|
20241125,162800,4072236220,18600,18600,18600,18600,0
|
|
20241125,162700,4072236220,18600,18600,18600,18600,0
|
|
20241125,162600,4072236220,18600,18600,18600,18600,0
|
|
20241125,162500,4072236220,18600,18600,18600,18600,0
|
|
20241125,162400,4072236220,18600,18600,18600,18600,0
|
|
20241125,162300,4072236220,18600,18600,18600,18600,0
|
|
20241125,162200,4072236220,18600,18600,18600,18600,0
|
|
20241125,162100,4072236220,18600,18600,18600,18600,0
|
|
20241125,162000,4072236220,18600,18600,18600,18600,0
|
|
20241125,161900,4072236220,18600,18600,18600,18600,0
|
|
20241125,161800,4072236220,18600,18600,18600,18600,0
|
|
20241125,161700,4072236220,18600,18600,18600,18600,0
|
|
20241125,161600,4072236220,18600,18600,18600,18600,0
|
|
20241125,161500,4072236220,18600,18600,18600,18600,7791
|
|
20241125,161400,4072236220,18600,18600,18600,18600,0
|
|
20241125,161300,4072236220,18600,18600,18600,18600,0
|
|
20241125,161200,4072236220,18600,18600,18600,18600,0
|
|
20241125,161100,4072236220,18600,18600,18600,18600,0
|
|
20241125,161000,4072236220,18600,18600,18600,18600,0
|
|
20241125,160900,4072236220,18600,18600,18600,18600,0
|
|
20241125,160800,4072236220,18600,18600,18600,18600,0
|
|
20241125,160700,4072236220,18600,18600,18600,18600,0
|
|
20241125,160600,4072236220,18600,18600,18600,18600,0
|
|
20241125,160500,4072236220,18600,18600,18600,18600,0
|
|
20241125,160400,4072236220,18600,18600,18600,18600,0
|
|
20241125,160300,4072236220,18600,18600,18600,18600,0
|
|
20241125,160200,4072236220,18600,18600,18600,18600,0
|
|
20241125,160100,4072236220,18600,18600,18600,18600,0
|
|
20241125,160000,4072236220,18600,18600,18600,18600,0
|
|
20241125,155900,4072236220,18600,18600,18600,18600,0
|
|
20241125,155800,4072236220,18600,18600,18600,18600,0
|
|
20241125,155700,4072236220,18600,18600,18600,18600,0
|
|
20241125,155600,4072236220,18600,18600,18600,18600,0
|
|
20241125,155500,4072236220,18600,18600,18600,18600,0
|
|
20241125,155400,4072236220,18600,18600,18600,18600,0
|
|
20241125,155300,4072236220,18600,18600,18600,18600,0
|
|
20241125,155200,4072236220,18600,18600,18600,18600,0
|
|
20241125,155100,4072236220,18600,18600,18600,18600,0
|
|
20241125,155000,4072236220,18600,18600,18600,18600,0
|
|
20241125,154900,4072236220,18600,18600,18600,18600,0
|
|
20241125,154800,4072236220,18600,18600,18600,18600,0
|
|
20241125,154700,4072236220,18600,18600,18600,18600,0
|
|
20241125,154600,4072236220,18600,18600,18600,18600,0
|
|
20241125,154500,4072236220,18600,18600,18600,18600,7791
|
|
20241125,154400,4072236220,18600,18600,18600,18600,0
|
|
20241125,154300,4072236220,18600,18600,18600,18600,0
|
|
20241125,154200,4072236220,18600,18600,18600,18600,0
|
|
20241125,154100,4072236220,18600,18600,18600,18600,0
|
|
20241125,154000,4072236220,18600,18600,18600,18600,0
|
|
20241125,153900,4072236220,18600,18600,18600,18600,0
|
|
20241125,153800,4072236220,18600,18600,18600,18600,0
|
|
20241125,153700,4072236220,18600,18600,18600,18600,0
|
|
20241125,153600,4072236220,18600,18600,18600,18600,0
|
|
20241125,153500,4072236220,18600,18600,18600,18600,0
|
|
20241125,153400,4072236220,18600,18600,18600,18600,0
|
|
20241125,153300,4072236220,18600,18600,18600,18600,0
|
|
20241125,153200,4072236220,18600,18600,18600,18600,0
|
|
20241125,153100,4072236220,18600,18600,18600,18600,0
|
|
20241125,153000,4072236220,18600,18600,18600,18600,7791
|
|
20241125,152900,3927323620,18550,18550,18550,18550,0
|
|
20241125,152800,3927323620,18550,18550,18550,18550,0
|
|
20241125,152700,3927323620,18550,18550,18550,18550,0
|
|
20241125,152600,3927323620,18550,18550,18550,18550,0
|
|
20241125,152500,3927323620,18550,18550,18550,18550,0
|
|
20241125,152400,3927323620,18550,18550,18550,18550,0
|
|
20241125,152300,3927323620,18550,18550,18550,18550,0
|
|
20241125,152200,3927323620,18550,18550,18550,18550,0
|
|
20241125,152100,3927323620,18550,18550,18550,18550,0
|
|
20241125,152000,3927323620,18550,18550,18550,18550,0
|
|
20241125,151900,3927323620,18550,18540,18560,18540,243
|
|
20241125,151800,3922816320,18540,18550,18550,18540,502
|
|
20241125,151700,3913507500,18540,18570,18570,18540,511
|
|
20241125,151600,3904024600,18560,18590,18590,18560,456
|
|
20241125,151500,3895554200,18590,18610,18610,18590,501
|
|
20241125,151400,3886236670,18610,18610,18620,18610,542
|
|
20241125,151300,3876150040,18620,18590,18620,18590,704
|
|
20241125,151200,3863049000,18600,18610,18610,18600,792
|
|
20241125,151100,3848313530,18610,18600,18610,18600,212
|
|
20241125,151000,3844369210,18600,18600,18610,18590,894
|
|
20241125,150900,3827740180,18600,18600,18610,18590,1059
|
|
20241125,150800,3808038840,18590,18590,18600,18590,680
|
|
20241125,150700,3795394460,18590,18590,18590,18580,385
|
|
20241125,150600,3788237360,18590,18590,18590,18580,731
|
|
20241125,150500,3774648170,18590,18600,18600,18590,243
|
|
20241125,150400,3770129730,18600,18570,18600,18570,441
|
|
20241125,150300,3761933220,18560,18580,18580,18550,695
|
|
20241125,150200,3749029740,18580,18600,18610,18560,559
|
|
20241125,150100,3738632970,18550,18630,18630,18550,1190
|
|
20241125,150000,3716510950,18640,18630,18640,18620,577
|
|
20241125,145900,3705760210,18620,18620,18630,18620,242
|
|
20241125,145800,3701252390,18630,18620,18630,18610,1156
|
|
20241125,145700,3679737170,18610,18600,18610,18600,255
|
|
20241125,145600,3674992900,18600,18600,18600,18590,168
|
|
20241125,145500,3671869040,18590,18600,18600,18590,165
|
|
20241125,145400,3668800600,18600,18590,18600,18590,199
|
|
20241125,145300,3665100160,18600,18590,18600,18590,183
|
|
20241125,145200,3661696410,18590,18600,18600,18580,154
|
|
20241125,145100,3658832800,18580,18600,18630,18580,239
|
|
20241125,145000,3654385440,18620,18610,18620,18600,630
|
|
20241125,144900,3642658320,18610,18600,18610,18600,437
|
|
20241125,144800,3634527920,18600,18590,18600,18590,387
|
|
20241125,144700,3627330070,18590,18590,18590,18580,421
|
|
20241125,144600,3619503800,18580,18600,18600,18580,747
|
|
20241125,144500,3605618890,18590,18590,18590,18590,44
|
|
20241125,144400,3604800930,18590,18570,18590,18570,65
|
|
20241125,144300,3603593330,18580,18550,18580,18550,341
|
|
20241125,144200,3597263950,18550,18550,18570,18550,783
|
|
20241125,144100,3582738640,18570,18550,18570,18540,310
|
|
20241125,144000,3576984780,18570,18590,18590,18540,596
|
|
20241125,143900,3565922270,18580,18590,18630,18580,875
|
|
20241125,143800,3549651740,18580,18590,18630,18580,1035
|
|
20241125,143700,3530409730,18590,18630,18640,18590,596
|
|
20241125,143600,3519315330,18630,18640,18640,18590,578
|
|
20241125,143500,3508564500,18600,18650,18650,18600,1420
|
|
20241125,143400,3482120000,18650,18640,18650,18630,459
|
|
20241125,143300,3473565280,18640,18660,18660,18630,754
|
|
20241125,143200,3459507180,18660,18650,18660,18650,241
|
|
20241125,143100,3455010960,18660,18650,18660,18650,573
|
|
20241125,143000,3444319330,18660,18650,18660,18640,703
|
|
20241125,142900,3431210280,18650,18640,18650,18640,429
|
|
20241125,142800,3423212680,18640,18660,18660,18640,623
|
|
20241125,142700,3411593290,18650,18650,18650,18640,302
|
|
20241125,142600,3405961900,18650,18650,18650,18640,132
|
|
20241125,142500,3403500490,18640,18650,18650,18640,181
|
|
20241125,142400,3400125850,18660,18660,18660,18650,720
|
|
20241125,142300,3386696320,18660,18650,18660,18650,414
|
|
20241125,142200,3378971890,18650,18660,18660,18640,337
|
|
20241125,142100,3372686670,18660,18650,18660,18630,1584
|
|
20241125,142000,3343157640,18660,18640,18660,18640,587
|
|
20241125,141900,3332208290,18660,18660,18660,18640,170
|
|
20241125,141800,3329037460,18660,18670,18670,18620,1789
|
|
20241125,141700,3295716080,18650,18670,18680,18650,372
|
|
20241125,141600,3288774620,18670,18650,18670,18630,1223
|
|
20241125,141500,3265960400,18640,18670,18670,18610,1567
|
|
20241125,141400,3236765620,18670,18600,18670,18600,2105
|
|
20241125,141300,3197544160,18600,18580,18600,18580,1818
|
|
20241125,141200,3163740340,18580,18520,18580,18480,1191
|
|
20241125,141100,3141666660,18520,18510,18520,18480,149
|
|
20241125,141000,3138908410,18520,18520,18530,18500,411
|
|
20241125,140900,3131298590,18530,18480,18540,18480,2460
|
|
20241125,140800,3085781380,18480,18460,18490,18460,173
|
|
20241125,140700,3082585170,18470,18490,18490,18470,373
|
|
20241125,140600,3075692370,18490,18490,18500,18480,941
|
|
20241125,140500,3058295250,18490,18500,18500,18490,350
|
|
20241125,140400,3051821700,18500,18500,18500,18490,415
|
|
20241125,140300,3044145200,18500,18490,18500,18490,677
|
|
20241125,140200,3031625060,18490,18490,18500,18480,621
|
|
20241125,140100,3020142850,18490,18500,18500,18490,952
|
|
20241125,140000,3002532640,18490,18480,18490,18480,901
|
|
20241125,135900,2985875490,18480,18480,18480,18470,395
|
|
20241125,135800,2978575900,18490,18460,18490,18460,1933
|
|
20241125,135700,2942865640,18460,18450,18460,18440,1533
|
|
20241125,135600,2914581020,18450,18420,18450,18420,777
|
|
20241125,135500,2900259250,18420,18420,18420,18410,1387
|
|
20241125,135400,2874721250,18410,18410,18410,18400,218
|
|
20241125,135300,2870707910,18400,18400,18410,18400,195
|
|
20241125,135200,2867119210,18390,18390,18390,18380,631
|
|
20241125,135100,2855517860,18390,18390,18410,18390,296
|
|
20241125,135000,2850070700,18390,18380,18430,18380,626
|
|
20241125,134900,2838546330,18420,18380,18420,18380,2615
|
|
20241125,134800,2790440000,18390,18360,18390,18360,998
|
|
20241125,134700,2772104790,18370,18360,18370,18350,368
|
|
20241125,134600,2765348150,18370,18330,18370,18330,223
|
|
20241125,134500,2761253760,18330,18380,18390,18330,412
|
|
20241125,134400,2753682300,18380,18370,18380,18320,889
|
|
20241125,134300,2737348990,18370,18340,18380,18340,2446
|
|
20241125,134200,2692457400,18340,18310,18340,18310,1684
|
|
20241125,134100,2661596550,18310,18310,18310,18300,132
|
|
20241125,134000,2659179680,18310,18310,18310,18310,229
|
|
20241125,133900,2654986690,18310,18310,18310,18300,646
|
|
20241125,133800,2643163760,18310,18320,18320,18310,1607
|
|
20241125,133700,2613728610,18330,18300,18330,18300,2264
|
|
20241125,133600,2572285620,18300,18300,18300,18290,55
|
|
20241125,133500,2571279340,18290,18290,18300,18290,221
|
|
20241125,133400,2567236550,18290,18290,18290,18290,211
|
|
20241125,133300,2563377360,18290,18280,18290,18280,86
|
|
20241125,133200,2561805050,18290,18280,18290,18280,584
|
|
20241125,133100,2551129120,18290,18290,18290,18270,239
|
|
20241125,133000,2546757890,18270,18240,18300,18240,3270
|
|
20241125,132900,2487002520,18240,18170,18240,18170,1212
|
|
20241125,132800,2464933620,18170,18170,18200,18170,199
|
|
20241125,132700,2461314370,18180,18170,18200,18170,302
|
|
20241125,132600,2455824460,18170,18250,18250,18170,1751
|
|
20241125,132500,2423930530,18240,18230,18240,18230,301
|
|
20241125,132400,2418440850,18230,18230,18250,18230,594
|
|
20241125,132300,2407610830,18240,18240,18250,18240,187
|
|
20241125,132200,2404199550,18240,18240,18240,18230,8
|
|
20241125,132100,2404053650,18240,18250,18250,18240,197
|
|
20241125,132000,2400459460,18240,18240,18240,18240,255
|
|
20241125,131900,2395808260,18250,18250,18250,18250,118
|
|
20241125,131800,2393654760,18250,18240,18250,18240,106
|
|
20241125,131700,2391720270,18240,18250,18250,18240,383
|
|
20241125,131600,2384731530,18250,18240,18250,18240,16
|
|
20241125,131500,2384439670,18240,18250,18250,18240,113
|
|
20241125,131400,2382377650,18250,18250,18250,18250,13
|
|
20241125,131300,2382140400,18230,18240,18240,18230,198
|
|
20241125,131200,2378530670,18250,18230,18250,18230,87
|
|
20241125,131100,2376943730,18220,18240,18240,18220,91
|
|
20241125,131000,2375284660,18250,18240,18250,18230,266
|
|
20241125,130900,2370434110,18240,18260,18260,18240,114
|
|
20241125,130800,2368352710,18260,18250,18260,18230,343
|
|
20241125,130700,2362092110,18260,18250,18260,18250,19
|
|
20241125,130600,2361745320,18250,18260,18260,18250,174
|
|
20241125,130500,2358569600,18260,18260,18260,18260,138
|
|
20241125,130400,2356049720,18260,18260,18260,18260,40
|
|
20241125,130300,2355319320,18260,18240,18260,18240,586
|
|
20241125,130200,2344624780,18240,18240,18250,18240,140
|
|
20241125,130100,2342070530,18240,18250,18250,18240,148
|
|
20241125,130000,2339370990,18240,18240,18250,18240,199
|
|
20241125,125900,2335740560,18250,18250,18250,18240,156
|
|
20241125,125800,2332893880,18250,18200,18250,18200,2874
|
|
20241125,125700,2280536780,18200,18160,18200,18160,2280
|
|
20241125,125600,2239105200,18140,18160,18160,18140,265
|
|
20241125,125500,2234297500,18160,18160,18160,18160,1
|
|
20241125,125400,2234279340,18150,18170,18170,18150,186
|
|
20241125,125300,2230901670,18170,18180,18180,18160,195
|
|
20241125,125200,2227358730,18180,18190,18190,18180,80
|
|
20241125,125100,2225903640,18190,18190,18190,18190,23
|
|
20241125,125000,2225485270,18190,18180,18190,18180,22
|
|
20241125,124900,2225085290,18180,18180,18180,18180,42
|
|
20241125,124800,2224321730,18180,18180,18180,18170,49
|
|
20241125,124700,2223431010,18180,18190,18190,18180,309
|
|
20241125,124600,2217811840,18190,18180,18190,18180,265
|
|
20241125,124500,2212991500,18180,18170,18180,18170,618
|
|
20241125,124400,2201756600,18160,18170,18170,18160,34
|
|
20241125,124300,2201138900,18170,18170,18170,18170,110
|
|
20241125,124200,2199140200,18170,18170,18170,18170,53
|
|
20241125,124100,2198177190,18160,18160,18160,18160,252
|
|
20241125,124000,2193600870,18160,18160,18160,18150,208
|
|
20241125,123900,2189823740,18160,18160,18160,18160,149
|
|
20241125,123800,2187117900,18160,18150,18160,18150,208
|
|
20241125,123700,2183340910,18150,18150,18160,18140,49
|
|
20241125,123600,2182451470,18160,18150,18160,18150,263
|
|
20241125,123500,2177677020,18140,18150,18150,18140,39
|
|
20241125,123400,2176969350,18150,18160,18160,18150,5
|
|
20241125,123300,2176878580,18160,18160,18160,18140,104
|
|
20241125,123200,2174990100,18150,18160,18160,18150,2
|
|
20241125,123100,2174953790,18160,18150,18160,18140,117
|
|
20241125,123000,2172829660,18160,18160,18160,18160,106
|
|
20241125,122900,2170904700,18150,18160,18160,18150,73
|
|
20241125,122800,2169579030,18160,18140,18160,18140,48
|
|
20241125,122700,2168707870,18140,18140,18150,18140,374
|
|
20241125,122600,2161922510,18140,18140,18150,18140,83
|
|
20241125,122500,2160416640,18140,18140,18150,18140,76
|
|
20241125,122400,2159037980,18140,18130,18140,18130,48
|
|
20241125,122300,2158167330,18140,18130,18140,18130,127
|
|
20241125,122200,2155864810,18120,18120,18130,18120,126
|
|
20241125,122100,2153580770,18120,18130,18130,18120,64
|
|
20241125,122000,2152420550,18130,18130,18170,18130,52
|
|
20241125,121900,2151476730,18120,18170,18170,18120,34
|
|
20241125,121800,2150859670,18170,18170,18170,18170,241
|
|
20241125,121700,2146480700,18160,18160,18160,18160,44
|
|
20241125,121600,2145681660,18160,18160,18160,18110,27
|
|
20241125,121500,2145191490,18170,18100,18170,18100,101
|
|
20241125,121400,2143358460,18120,18170,18170,18110,56
|
|
20241125,121300,2142342750,18100,18090,18170,18090,1087
|
|
20241125,121200,2122630800,18100,18160,18160,18100,2941
|
|
20241125,121100,2069371510,18160,18170,18170,18160,73
|
|
20241125,121000,2068045140,18170,18150,18170,18130,204
|
|
20241125,120900,2064344210,18150,18150,18150,18140,138
|
|
20241125,120800,2061840750,18180,18170,18180,18170,89
|
|
20241125,120700,2060223560,18170,18170,18180,18170,86
|
|
20241125,120600,2058660730,18170,18170,18170,18170,57
|
|
20241125,120500,2057625040,18170,18150,18170,18140,69
|
|
20241125,120400,2056371480,18140,18130,18170,18130,54
|
|
20241125,120300,2055392090,18130,18210,18210,18130,224
|
|
20241125,120200,2051325870,18170,18200,18200,18170,279
|
|
20241125,120100,2046251780,18200,18200,18200,18200,24
|
|
20241125,120000,2045814980,18200,18180,18200,18180,14
|
|
20241125,115900,2045560260,18180,18170,18180,18170,37
|
|
20241125,115800,2044887700,18170,18200,18200,18170,29
|
|
20241125,115700,2044360230,18200,18210,18220,18200,132
|
|
20241125,115600,2041956130,18210,18210,18210,18210,38
|
|
20241125,115500,2041264150,18210,18210,18210,18200,94
|
|
20241125,115400,2039552420,18220,18220,18220,18200,326
|
|
20241125,115300,2033617780,18220,18220,18220,18210,107
|
|
20241125,115200,2031668770,18230,18230,18230,18230,74
|
|
20241125,115100,2030319750,18230,18240,18240,18220,110
|
|
20241125,115000,2028315090,18220,18240,18240,18220,183
|
|
20241125,114900,2024978100,18240,18240,18240,18240,1
|
|
20241125,114800,2024959860,18250,18250,18250,18230,297
|
|
20241125,114700,2019542560,18250,18230,18250,18230,28
|
|
20241125,114600,2019032100,18250,18260,18270,18230,125
|
|
20241125,114500,2016750150,18260,18250,18260,18240,485
|
|
20241125,114400,2007900100,18250,18240,18250,18240,127
|
|
20241125,114300,2005583380,18230,18220,18230,18220,168
|
|
20241125,114200,2002521960,18220,18210,18220,18210,394
|
|
20241125,114100,1995346570,18220,18220,18230,18220,299
|
|
20241125,114000,1989896640,18210,18220,18220,18200,221
|
|
20241125,113900,1985872080,18210,18200,18210,18200,380
|
|
20241125,113800,1978953320,18190,18170,18190,18170,961
|
|
20241125,113700,1961485420,18180,18180,18190,18170,181
|
|
20241125,113600,1958194220,18180,18180,18190,18180,457
|
|
20241125,113500,1949885420,18190,18180,18190,18170,189
|
|
20241125,113400,1946448730,18170,18180,18180,18170,100
|
|
20241125,113300,1944630810,18170,18170,18170,18170,125
|
|
20241125,113200,1942359560,18180,18170,18180,18160,94
|
|
20241125,113100,1940651520,18170,18180,18180,18170,85
|
|
20241125,113000,1939106820,18190,18180,18190,18180,87
|
|
20241125,112900,1937525080,18170,18170,18170,18170,14
|
|
20241125,112800,1937270700,18170,18170,18170,18170,162
|
|
20241125,112700,1934327160,18160,18160,18160,18100,1769
|
|
20241125,112600,1902234960,18160,18150,18170,18150,212
|
|
20241125,112500,1898385090,18140,18140,18150,18130,295
|
|
20241125,112400,1893033540,18140,18130,18140,18120,351
|
|
20241125,112300,1886673020,18130,18150,18150,18130,164
|
|
20241125,112200,1883698700,18130,18180,18180,18130,830
|
|
20241125,112100,1868625190,18180,18230,18230,18180,156
|
|
20241125,112000,1865781570,18180,18220,18230,18180,2055
|
|
20241125,111900,1828351440,18210,18180,18210,18180,1001
|
|
20241125,111800,1810127210,18180,18200,18200,18180,95
|
|
20241125,111700,1808398430,18210,18170,18210,18170,29
|
|
20241125,111600,1807870830,18170,18180,18200,18170,288
|
|
20241125,111500,1802633630,18180,18230,18240,18180,1390
|
|
20241125,111400,1777329590,18230,18240,18250,18230,107
|
|
20241125,111300,1775377470,18240,18250,18250,18240,41
|
|
20241125,111200,1774629360,18250,18260,18270,18250,1904
|
|
20241125,111100,1739876430,18250,18240,18260,18240,751
|
|
20241125,111000,1726173410,18230,18240,18240,18230,756
|
|
20241125,110900,1712390880,18240,18240,18240,18230,458
|
|
20241125,110800,1704039120,18240,18240,18240,18230,237
|
|
20241125,110700,1699718500,18240,18240,18240,18240,248
|
|
20241125,110600,1695194980,18230,18230,18230,18230,291
|
|
20241125,110500,1689890050,18230,18240,18240,18230,227
|
|
20241125,110400,1685750420,18240,18240,18240,18240,5
|
|
20241125,110300,1685659220,18240,18240,18240,18230,65
|
|
20241125,110200,1684473770,18230,18230,18230,18230,171
|
|
20241125,110100,1681356440,18230,18230,18240,18230,114
|
|
20241125,110000,1679277810,18240,18240,18240,18230,214
|
|
20241125,105900,1675374500,18240,18230,18240,18230,27
|
|
20241125,105800,1674882070,18230,18200,18230,18190,216
|
|
20241125,105700,1670948730,18190,18210,18210,18190,157
|
|
20241125,105600,1668090970,18210,18180,18210,18180,729
|
|
20241125,105500,1654829680,18180,18200,18210,18180,637
|
|
20241125,105400,1643248510,18200,18190,18210,18180,169
|
|
20241125,105300,1640173990,18210,18190,18210,18180,879
|
|
20241125,105200,1624193530,18180,18230,18230,18180,463
|
|
20241125,105100,1615768460,18230,18300,18300,18230,622
|
|
20241125,105000,1604399070,18300,18290,18300,18290,198
|
|
20241125,104900,1600776860,18280,18240,18280,18240,2153
|
|
20241125,104800,1561484720,18230,18260,18260,18230,387
|
|
20241125,104700,1554423970,18250,18290,18300,18240,683
|
|
20241125,104600,1541950630,18290,18240,18290,18240,945
|
|
20241125,104500,1524676990,18230,18220,18270,18220,1457
|
|
20241125,104400,1498101140,18220,18230,18230,18220,237
|
|
20241125,104300,1493782750,18230,18230,18240,18230,379
|
|
20241125,104200,1486872550,18240,18200,18240,18190,841
|
|
20241125,104100,1471557950,18200,18180,18200,18180,1253
|
|
20241125,104000,1448771290,18180,18170,18180,18170,833
|
|
20241125,103900,1433634990,18160,18170,18170,18160,99
|
|
20241125,103800,1431836340,18170,18160,18170,18130,303
|
|
20241125,103700,1426334020,18160,18150,18160,18140,677
|
|
20241125,103600,1414043180,18150,18140,18150,18140,990
|
|
20241125,103500,1396083520,18130,18110,18130,18110,509
|
|
20241125,103400,1386858120,18110,18090,18120,18090,517
|
|
20241125,103300,1377497840,18090,18080,18090,18080,103
|
|
20241125,103200,1375634620,18090,18090,18090,18070,88
|
|
20241125,103100,1374043530,18090,18130,18130,18090,191
|
|
20241125,103000,1370586140,18130,18110,18130,18100,231
|
|
20241125,102900,1366399030,18110,18100,18130,18100,680
|
|
20241125,102800,1354083820,18100,18100,18100,18080,144
|
|
20241125,102700,1351477790,18100,18100,18100,18080,68
|
|
20241125,102600,1350247010,18100,18140,18140,18100,1587
|
|
20241125,102500,1321511900,18140,18140,18140,18130,103
|
|
20241125,102400,1319644280,18140,18140,18140,18140,139
|
|
20241125,102300,1317122820,18140,18140,18150,18140,115
|
|
20241125,102200,1315036400,18140,18140,18150,18140,31
|
|
20241125,102100,1314473850,18140,18130,18140,18130,122
|
|
20241125,102000,1312260820,18130,18110,18130,18110,135
|
|
20241125,101900,1309815930,18110,18120,18150,18100,1304
|
|
20241125,101800,1286197250,18120,18140,18150,18120,681
|
|
20241125,101700,1273846940,18140,18130,18140,18120,612
|
|
20241125,101600,1262752420,18130,18140,18140,18130,852
|
|
20241125,101500,1247305280,18140,18150,18150,18120,850
|
|
20241125,101400,1231890200,18150,18140,18150,18130,611
|
|
20241125,101300,1220809750,18150,18150,18150,18130,753
|
|
20241125,101200,1207156310,18150,18130,18150,18120,1060
|
|
20241125,101100,1187926400,18120,18140,18160,18110,308
|
|
20241125,101000,1182341260,18140,17970,18170,17970,2924
|
|
20241125,100900,1129607770,17970,17980,17980,17970,129
|
|
20241125,100800,1127288720,17980,17960,17980,17960,206
|
|
20241125,100700,1123587070,17960,17990,17990,17960,119
|
|
20241125,100600,1121447460,17990,17970,17990,17960,1714
|
|
20241125,100500,1090637110,17970,17920,17970,17910,375
|
|
20241125,100400,1083917790,17920,17960,17960,17900,567
|
|
20241125,100300,1073761950,17970,17980,17980,17910,684
|
|
20241125,100200,1061495880,17910,17970,17980,17900,908
|
|
20241125,100100,1045186930,17970,17970,17980,17970,168
|
|
20241125,100000,1042167600,17970,17880,17970,17880,2315
|
|
20241125,095900,1000670990,17850,17880,17880,17850,188
|
|
20241125,095800,997312370,17870,17860,17870,17840,176
|
|
20241125,095700,994169680,17860,17900,17900,17860,2035
|
|
20241125,095600,957774830,17900,17900,17900,17890,54
|
|
20241125,095500,956808240,17900,17900,17900,17880,428
|
|
20241125,095400,949152520,17900,17850,17900,17850,2387
|
|
20241125,095300,906465190,17850,17870,17870,17850,4
|
|
20241125,095200,906393730,17860,17890,17890,17860,265
|
|
20241125,095100,901657100,17840,17850,17900,17840,321
|
|
20241125,095000,895916560,17850,17890,17910,17830,819
|
|
20241125,094900,881292650,17890,17890,17900,17870,503
|
|
20241125,094800,872296070,17870,17950,17950,17860,343
|
|
20241125,094700,866168280,17870,17900,17950,17860,1917
|
|
20241125,094600,831878770,17910,17750,17930,17740,2208
|
|
20241125,094500,792542130,17740,17730,17770,17730,550
|
|
20241125,094400,782782750,17730,17700,17730,17690,1151
|
|
20241125,094300,762411390,17680,17650,17690,17650,1782
|
|
20241125,094200,730903410,17650,17590,17650,17590,764
|
|
20241125,094100,717443220,17550,17600,17600,17540,98
|
|
20241125,094000,715724010,17600,17550,17600,17540,1212
|
|
20241125,093900,694453060,17560,17640,17640,17560,1451
|
|
20241125,093800,668904240,17640,17630,17640,17630,81
|
|
20241125,093700,667475910,17630,17620,17670,17620,483
|
|
20241125,093600,658960540,17630,17670,17690,17620,747
|
|
20241125,093500,645770800,17670,17690,17690,17610,1072
|
|
20241125,093400,626843990,17690,17650,17690,17650,669
|
|
20241125,093300,615018120,17650,17590,17650,17580,4414
|
|
20241125,093200,537283130,17590,17590,17590,17590,47
|
|
20241125,093100,536456400,17580,17590,17590,17580,407
|
|
20241125,093000,529300890,17590,17600,17600,17590,423
|
|
20241125,092900,521860210,17590,17570,17600,17570,485
|
|
20241125,092800,513329270,17570,17570,17580,17560,45
|
|
20241125,092700,512538520,17580,17580,17590,17580,393
|
|
20241125,092600,505626730,17550,17530,17590,17530,1040
|
|
20241125,092500,487367910,17540,17490,17540,17490,1412
|
|
20241125,092400,462652460,17490,17470,17490,17460,433
|
|
20241125,092300,455085570,17470,17470,17470,17470,62
|
|
20241125,092200,454002430,17470,17480,17480,17460,235
|
|
20241125,092100,449897040,17480,17530,17530,17480,1338
|
|
20241125,092000,426454590,17530,17540,17550,17530,962
|
|
20241125,091900,409588310,17550,17590,17590,17550,255
|
|
20241125,091800,405105140,17550,17590,17590,17550,193
|
|
20241125,091700,401712700,17590,17590,17600,17540,445
|
|
20241125,091600,393887670,17590,17550,17590,17540,1886
|
|
20241125,091500,360758060,17540,17540,17550,17530,75
|
|
20241125,091400,359442560,17590,17590,17600,17560,1235
|
|
20241125,091300,337714710,17600,17510,17600,17510,2271
|
|
20241125,091200,297839680,17460,17510,17520,17460,1206
|
|
20241125,091100,276730450,17520,17520,17520,17510,103
|
|
20241125,091000,274926550,17520,17530,17530,17510,1911
|
|
20241125,090900,241443970,17530,17520,17540,17520,151
|
|
20241125,090800,238797770,17520,17480,17550,17480,1176
|
|
20241125,090700,218211600,17480,17460,17480,17380,191
|
|
20241125,090600,214876460,17470,17380,17470,17380,3563
|
|
20241125,090500,152796510,17380,17400,17430,17320,278
|
|
20241125,090400,147960530,17400,17310,17400,17310,1138
|
|
20241125,090300,128167650,17310,17460,17460,17310,929
|
|
20241125,090200,111999700,17440,17460,17490,17430,694
|
|
20241125,090100,99883550,17560,17320,17590,17320,3486
|
|
20241125,090000,39113380,17210,17240,17330,17210,2169
|