577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183400,18080415115,2920,2920,2920,2920,72512
|
|
20241126,183300,18080415115,2920,2920,2920,2920,0
|
|
20241126,183200,18080415115,2920,2920,2920,2920,0
|
|
20241126,183100,18080415115,2920,2920,2920,2920,0
|
|
20241126,183000,18080415115,2920,2920,2920,2920,0
|
|
20241126,182900,18080415115,2920,2920,2920,2920,0
|
|
20241126,182800,18080415115,2920,2920,2920,2920,0
|
|
20241126,182700,18080415115,2920,2920,2920,2920,0
|
|
20241126,182600,18080415115,2920,2920,2920,2920,0
|
|
20241126,182500,18080415115,2920,2920,2920,2920,0
|
|
20241126,182400,18080415115,2920,2920,2920,2920,0
|
|
20241126,182300,18080415115,2920,2920,2920,2920,0
|
|
20241126,182200,18080415115,2920,2920,2920,2920,0
|
|
20241126,182100,18080415115,2920,2920,2920,2920,0
|
|
20241126,182000,18080415115,2920,2920,2920,2920,0
|
|
20241126,181900,18080415115,2920,2920,2920,2920,0
|
|
20241126,181800,18080415115,2920,2920,2920,2920,0
|
|
20241126,181700,18080415115,2920,2920,2920,2920,0
|
|
20241126,181600,18080415115,2920,2920,2920,2920,0
|
|
20241126,181500,18080415115,2920,2920,2920,2920,0
|
|
20241126,181400,18080415115,2920,2920,2920,2920,0
|
|
20241126,181300,18080415115,2920,2920,2920,2920,0
|
|
20241126,181200,18080415115,2920,2920,2920,2920,0
|
|
20241126,181100,18080415115,2920,2920,2920,2920,0
|
|
20241126,181000,18080415115,2920,2920,2920,2920,0
|
|
20241126,180900,18080415115,2920,2920,2920,2920,0
|
|
20241126,180800,18080415115,2920,2920,2920,2920,0
|
|
20241126,180700,18080415115,2920,2920,2920,2920,0
|
|
20241126,180600,18080415115,2920,2920,2920,2920,0
|
|
20241126,180500,18080415115,2920,2920,2920,2920,0
|
|
20241126,180400,18080415115,2920,2920,2920,2920,72512
|
|
20241126,180300,18080415115,2920,2920,2920,2920,0
|
|
20241126,180200,18080415115,2920,2920,2920,2920,0
|
|
20241126,180100,18080415115,2920,2920,2920,2920,0
|
|
20241126,180000,18080415115,2920,2920,2920,2920,0
|
|
20241126,175900,18080415115,2920,2920,2920,2920,0
|
|
20241126,175800,18080415115,2920,2920,2920,2920,0
|
|
20241126,175700,18080415115,2920,2920,2920,2920,0
|
|
20241126,175600,18080415115,2920,2920,2920,2920,0
|
|
20241126,175500,18080415115,2920,2920,2920,2920,0
|
|
20241126,175400,18080415115,2920,2920,2920,2920,0
|
|
20241126,175300,18080415115,2920,2920,2920,2920,0
|
|
20241126,175200,18080415115,2920,2920,2920,2920,0
|
|
20241126,175100,18080415115,2920,2920,2920,2920,0
|
|
20241126,175000,18080415115,2920,2920,2920,2920,0
|
|
20241126,174900,18080415115,2920,2920,2920,2920,0
|
|
20241126,174800,18080415115,2920,2920,2920,2920,0
|
|
20241126,174700,18080415115,2920,2920,2920,2920,0
|
|
20241126,174600,18080415115,2920,2920,2920,2920,0
|
|
20241126,174500,18080415115,2920,2920,2920,2920,0
|
|
20241126,174400,18080415115,2920,2920,2920,2920,0
|
|
20241126,174300,18080415115,2920,2920,2920,2920,0
|
|
20241126,174200,18080415115,2920,2920,2920,2920,0
|
|
20241126,174100,18080415115,2920,2920,2920,2920,0
|
|
20241126,174000,18080415115,2920,2920,2920,2920,0
|
|
20241126,173900,18080415115,2920,2920,2920,2920,0
|
|
20241126,173800,18080415115,2920,2920,2920,2920,0
|
|
20241126,173700,18080415115,2920,2920,2920,2920,0
|
|
20241126,173600,18080415115,2920,2920,2920,2920,0
|
|
20241126,173500,18080415115,2920,2920,2920,2920,0
|
|
20241126,173400,18080415115,2920,2920,2920,2920,72512
|
|
20241126,173300,18080415115,2920,2920,2920,2920,0
|
|
20241126,173200,18080415115,2920,2920,2920,2920,0
|
|
20241126,173100,18080415115,2920,2920,2920,2920,0
|
|
20241126,173000,18080415115,2920,2920,2920,2920,0
|
|
20241126,172900,18080415115,2920,2920,2920,2920,0
|
|
20241126,172800,18080415115,2920,2920,2920,2920,0
|
|
20241126,172700,18080415115,2920,2920,2920,2920,0
|
|
20241126,172600,18080415115,2920,2920,2920,2920,0
|
|
20241126,172500,18080415115,2920,2920,2920,2920,0
|
|
20241126,172400,18080415115,2920,2920,2920,2920,0
|
|
20241126,172300,18080415115,2920,2920,2920,2920,0
|
|
20241126,172200,18080415115,2920,2920,2920,2920,0
|
|
20241126,172100,18080415115,2920,2920,2920,2920,0
|
|
20241126,172000,18080415115,2920,2920,2920,2920,0
|
|
20241126,171900,18080415115,2920,2920,2920,2920,0
|
|
20241126,171800,18080415115,2920,2920,2920,2920,0
|
|
20241126,171700,18080415115,2920,2920,2920,2920,0
|
|
20241126,171600,18080415115,2920,2920,2920,2920,0
|
|
20241126,171500,18080415115,2920,2920,2920,2920,0
|
|
20241126,171400,18080415115,2920,2920,2920,2920,0
|
|
20241126,171300,18080415115,2920,2920,2920,2920,0
|
|
20241126,171200,18080415115,2920,2920,2920,2920,0
|
|
20241126,171100,18080415115,2920,2920,2920,2920,0
|
|
20241126,171000,18080415115,2920,2920,2920,2920,0
|
|
20241126,170900,18080415115,2920,2920,2920,2920,0
|
|
20241126,170800,18080415115,2920,2920,2920,2920,0
|
|
20241126,170700,18080415115,2920,2920,2920,2920,0
|
|
20241126,170600,18080415115,2920,2920,2920,2920,0
|
|
20241126,170500,18080415115,2920,2920,2920,2920,0
|
|
20241126,170400,18080415115,2920,2920,2920,2920,72512
|
|
20241126,170300,18080415115,2920,2920,2920,2920,0
|
|
20241126,170200,18080415115,2920,2920,2920,2920,0
|
|
20241126,170100,18080415115,2920,2920,2920,2920,0
|
|
20241126,170000,18080415115,2920,2920,2920,2920,0
|
|
20241126,165900,18080415115,2920,2920,2920,2920,0
|
|
20241126,165800,18080415115,2920,2920,2920,2920,0
|
|
20241126,165700,18080415115,2920,2920,2920,2920,0
|
|
20241126,165600,18080415115,2920,2920,2920,2920,0
|
|
20241126,165500,18080415115,2920,2920,2920,2920,0
|
|
20241126,165400,18080415115,2920,2920,2920,2920,0
|
|
20241126,165300,18080415115,2920,2920,2920,2920,0
|
|
20241126,165200,18080415115,2920,2920,2920,2920,0
|
|
20241126,165100,18080415115,2920,2920,2920,2920,0
|
|
20241126,165000,18080415115,2920,2920,2920,2920,0
|
|
20241126,164900,18080415115,2920,2920,2920,2920,0
|
|
20241126,164800,18080415115,2920,2920,2920,2920,0
|
|
20241126,164700,18080415115,2920,2920,2920,2920,0
|
|
20241126,164600,18080415115,2920,2920,2920,2920,0
|
|
20241126,164500,18080415115,2920,2920,2920,2920,0
|
|
20241126,164400,18080415115,2920,2920,2920,2920,0
|
|
20241126,164300,18080415115,2920,2920,2920,2920,0
|
|
20241126,164200,18080415115,2920,2920,2920,2920,0
|
|
20241126,164100,18080415115,2920,2920,2920,2920,0
|
|
20241126,164000,18080415115,2920,2920,2920,2920,0
|
|
20241126,163900,18080415115,2920,2920,2920,2920,0
|
|
20241126,163800,18080415115,2920,2920,2920,2920,0
|
|
20241126,163700,18080415115,2920,2920,2920,2920,0
|
|
20241126,163600,18080415115,2920,2920,2920,2920,0
|
|
20241126,163500,18080415115,2920,2920,2920,2920,0
|
|
20241126,163400,18080415115,2920,2920,2920,2920,72512
|
|
20241126,163300,18080415115,2920,2920,2920,2920,0
|
|
20241126,163200,18080415115,2920,2920,2920,2920,0
|
|
20241126,163100,18080415115,2920,2920,2920,2920,0
|
|
20241126,163000,18080415115,2920,2920,2920,2920,0
|
|
20241126,162900,18080415115,2920,2920,2920,2920,0
|
|
20241126,162800,18080415115,2920,2920,2920,2920,0
|
|
20241126,162700,18080415115,2920,2920,2920,2920,0
|
|
20241126,162600,18080415115,2920,2920,2920,2920,0
|
|
20241126,162500,18080415115,2920,2920,2920,2920,0
|
|
20241126,162400,18080415115,2920,2920,2920,2920,0
|
|
20241126,162300,18080415115,2920,2920,2920,2920,0
|
|
20241126,162200,18080415115,2920,2920,2920,2920,0
|
|
20241126,162100,18080415115,2920,2920,2920,2920,0
|
|
20241126,162000,18080415115,2920,2920,2920,2920,0
|
|
20241126,161900,18080415115,2920,2920,2920,2920,0
|
|
20241126,161800,18080415115,2920,2920,2920,2920,0
|
|
20241126,161700,18080415115,2920,2920,2920,2920,0
|
|
20241126,161600,18080415115,2920,2920,2920,2920,0
|
|
20241126,161500,18080415115,2920,2920,2920,2920,0
|
|
20241126,161400,18080415115,2920,2920,2920,2920,0
|
|
20241126,161300,18080415115,2920,2920,2920,2920,0
|
|
20241126,161200,18080415115,2920,2920,2920,2920,0
|
|
20241126,161100,18080415115,2920,2920,2920,2920,0
|
|
20241126,161000,18080415115,2920,2920,2920,2920,0
|
|
20241126,160900,18080415115,2920,2920,2920,2920,0
|
|
20241126,160800,18080415115,2920,2920,2920,2920,0
|
|
20241126,160700,18080415115,2920,2920,2920,2920,0
|
|
20241126,160600,18080415115,2920,2920,2920,2920,0
|
|
20241126,160500,18080415115,2920,2920,2920,2920,0
|
|
20241126,160400,18080415115,2920,2920,2920,2920,72512
|
|
20241126,160300,18080415115,2920,2920,2920,2920,0
|
|
20241126,160200,18080415115,2920,2920,2920,2920,0
|
|
20241126,160100,18080415115,2920,2920,2920,2920,0
|
|
20241126,160000,18080415115,2920,2920,2920,2920,0
|
|
20241126,155900,18080415115,2920,2920,2920,2920,0
|
|
20241126,155800,18080415115,2920,2920,2920,2920,0
|
|
20241126,155700,18080415115,2920,2920,2920,2920,0
|
|
20241126,155600,18080415115,2920,2920,2920,2920,0
|
|
20241126,155500,18080415115,2920,2920,2920,2920,0
|
|
20241126,155400,18080415115,2920,2920,2920,2920,0
|
|
20241126,155300,18080415115,2920,2920,2920,2920,0
|
|
20241126,155200,18080415115,2920,2920,2920,2920,0
|
|
20241126,155100,18080415115,2920,2920,2920,2920,0
|
|
20241126,155000,18080415115,2920,2920,2920,2920,0
|
|
20241126,154900,18080415115,2920,2920,2920,2920,0
|
|
20241126,154800,18080415115,2920,2920,2920,2920,0
|
|
20241126,154700,18080415115,2920,2920,2920,2920,0
|
|
20241126,154600,18080415115,2920,2920,2920,2920,0
|
|
20241126,154500,18080415115,2920,2920,2920,2920,0
|
|
20241126,154400,18080415115,2920,2920,2920,2920,0
|
|
20241126,154300,18080415115,2920,2920,2920,2920,0
|
|
20241126,154200,18080415115,2920,2920,2920,2920,0
|
|
20241126,154100,18080415115,2920,2920,2920,2920,0
|
|
20241126,154000,18080415115,2920,2920,2920,2920,0
|
|
20241126,153900,18080415115,2920,2920,2920,2920,0
|
|
20241126,153800,18080415115,2920,2920,2920,2920,0
|
|
20241126,153700,18080415115,2920,2920,2920,2920,0
|
|
20241126,153600,18080415115,2920,2920,2920,2920,0
|
|
20241126,153500,18080415115,2920,2920,2920,2920,0
|
|
20241126,153400,18080415115,2920,2920,2920,2920,72512
|
|
20241126,153300,18080415115,2920,2920,2920,2920,0
|
|
20241126,153200,18080415115,2920,2920,2920,2920,0
|
|
20241126,153100,18080415115,2920,2920,2920,2920,0
|
|
20241126,153000,18080415115,2920,2920,2920,2920,72512
|
|
20241126,152900,17868680075,2950,2950,2950,2950,0
|
|
20241126,152800,17868680075,2950,2950,2950,2950,0
|
|
20241126,152700,17868680075,2950,2950,2950,2950,0
|
|
20241126,152600,17868680075,2950,2950,2950,2950,0
|
|
20241126,152500,17868680075,2950,2950,2950,2950,0
|
|
20241126,152400,17868680075,2950,2950,2950,2950,0
|
|
20241126,152300,17868680075,2950,2950,2950,2950,0
|
|
20241126,152200,17868680075,2950,2950,2950,2950,0
|
|
20241126,152100,17868680075,2950,2950,2950,2950,0
|
|
20241126,152000,17868680075,2950,2950,2950,2950,0
|
|
20241126,151900,17868680075,2950,2950,2950,2940,14314
|
|
20241126,151800,17826526370,2945,2945,2950,2945,680
|
|
20241126,151700,17824522810,2945,2945,2955,2940,7450
|
|
20241126,151600,17802560880,2940,2945,2950,2940,6454
|
|
20241126,151500,17783560060,2950,2945,2950,2945,3216
|
|
20241126,151400,17774087750,2945,2950,2950,2945,4421
|
|
20241126,151300,17761067490,2945,2945,2950,2940,15157
|
|
20241126,151200,17716427325,2945,2950,2950,2945,2077
|
|
20241126,151100,17710305855,2950,2950,2955,2945,11157
|
|
20241126,151000,17677398060,2955,2955,2955,2950,4533
|
|
20241126,150900,17664010565,2955,2955,2960,2955,2935
|
|
20241126,150800,17655335130,2955,2955,2960,2955,3250
|
|
20241126,150700,17645730840,2960,2960,2960,2955,858
|
|
20241126,150600,17643192420,2960,2955,2960,2955,1005
|
|
20241126,150500,17640220730,2960,2960,2965,2955,4611
|
|
20241126,150400,17626574555,2965,2945,2965,2945,18926
|
|
20241126,150300,17570653530,2945,2945,2950,2945,4259
|
|
20241126,150200,17558107800,2950,2945,2950,2945,4624
|
|
20241126,150100,17544485000,2945,2950,2955,2945,4712
|
|
20241126,150000,17530585070,2945,2945,2955,2945,8549
|
|
20241126,145900,17505389610,2950,2945,2950,2945,5586
|
|
20241126,145800,17488933225,2945,2945,2950,2940,7870
|
|
20241126,145700,17465772315,2945,2950,2950,2945,8940
|
|
20241126,145600,17439440965,2950,2955,2955,2945,5448
|
|
20241126,145500,17423359085,2955,2955,2955,2950,4898
|
|
20241126,145400,17408899960,2955,2955,2955,2945,5214
|
|
20241126,145300,17393512200,2955,2945,2955,2945,8929
|
|
20241126,145200,17367176090,2955,2950,2955,2945,4510
|
|
20241126,145100,17353882835,2950,2960,2960,2950,10737
|
|
20241126,145000,17322164010,2960,2955,2960,2955,3772
|
|
20241126,144900,17311012485,2955,2960,2960,2955,1480
|
|
20241126,144800,17306639065,2955,2960,2960,2955,1694
|
|
20241126,144700,17301628015,2955,2965,2970,2950,4070
|
|
20241126,144600,17289588005,2965,2950,2965,2945,7285
|
|
20241126,144500,17268061995,2945,2950,2955,2945,7286
|
|
20241126,144400,17246556815,2950,2955,2955,2940,24170
|
|
20241126,144300,17175402260,2955,2955,2960,2950,12673
|
|
20241126,144200,17137954570,2955,2965,2965,2955,11273
|
|
20241126,144100,17104564740,2970,2970,2975,2965,18662
|
|
20241126,144000,17049121260,2965,2965,2975,2960,24260
|
|
20241126,143900,16977118815,2970,2950,2970,2950,38413
|
|
20241126,143800,16863453540,2950,2945,2955,2940,20555
|
|
20241126,143700,16802858090,2940,2940,2945,2940,6970
|
|
20241126,143600,16782363995,2945,2935,2950,2930,39994
|
|
20241126,143500,16664836330,2935,2930,2935,2925,11303
|
|
20241126,143400,16631700295,2930,2925,2930,2925,1175
|
|
20241126,143300,16628261210,2930,2925,2930,2925,909
|
|
20241126,143200,16625602270,2925,2930,2930,2925,1627
|
|
20241126,143100,16620837290,2930,2930,2930,2930,1382
|
|
20241126,143000,16616788030,2930,2920,2935,2915,27627
|
|
20241126,142900,16535822910,2920,2925,2925,2915,2589
|
|
20241126,142800,16528266705,2920,2925,2925,2920,6418
|
|
20241126,142700,16509514715,2925,2920,2930,2920,4534
|
|
20241126,142600,16496264280,2920,2930,2930,2920,26352
|
|
20241126,142500,16419132545,2930,2925,2930,2925,5551
|
|
20241126,142400,16402882560,2920,2915,2920,2915,10761
|
|
20241126,142300,16371461685,2915,2915,2920,2910,4770
|
|
20241126,142200,16357555940,2915,2915,2920,2915,10615
|
|
20241126,142100,16326611575,2910,2915,2915,2905,6795
|
|
20241126,142000,16306839380,2910,2910,2915,2910,3116
|
|
20241126,141900,16297771545,2910,2915,2915,2910,374
|
|
20241126,141800,16296682765,2915,2905,2915,2905,3696
|
|
20241126,141700,16285925710,2905,2905,2910,2905,143
|
|
20241126,141600,16285509875,2900,2910,2910,2900,7474
|
|
20241126,141500,16263774090,2910,2915,2915,2910,1145
|
|
20241126,141400,16260441975,2915,2915,2920,2910,10648
|
|
20241126,141300,16229409635,2910,2910,2915,2905,4462
|
|
20241126,141200,16216429035,2910,2910,2910,2910,6025
|
|
20241126,141100,16198896285,2910,2915,2915,2910,3723
|
|
20241126,141000,16188060955,2915,2905,2915,2905,5552
|
|
20241126,140900,16171897515,2905,2910,2910,2905,5043
|
|
20241126,140800,16157222515,2910,2895,2910,2895,7599
|
|
20241126,140700,16135166130,2895,2900,2900,2895,2098
|
|
20241126,140600,16129092145,2900,2895,2900,2895,1154
|
|
20241126,140500,16125751170,2895,2890,2895,2890,1322
|
|
20241126,140400,16121929045,2885,2890,2890,2885,1344
|
|
20241126,140300,16118048195,2890,2890,2890,2890,25
|
|
20241126,140200,16117975945,2880,2885,2890,2880,4513
|
|
20241126,140100,16104957725,2885,2890,2890,2885,273
|
|
20241126,140000,16104169385,2890,2890,2890,2890,4524
|
|
20241126,135900,16091095025,2895,2900,2905,2890,4728
|
|
20241126,135800,16077413360,2905,2910,2910,2905,5154
|
|
20241126,135700,16062438195,2910,2900,2910,2900,8067
|
|
20241126,135600,16039012620,2900,2895,2900,2895,1169
|
|
20241126,135500,16035623315,2890,2900,2900,2890,5038
|
|
20241126,135400,16021050825,2900,2895,2900,2895,2838
|
|
20241126,135300,16012832315,2895,2895,2900,2895,152
|
|
20241126,135200,16012392020,2895,2900,2900,2895,713
|
|
20241126,135100,16010326830,2900,2900,2905,2900,1477
|
|
20241126,135000,16006043420,2905,2905,2905,2900,3477
|
|
20241126,134900,15995942875,2900,2905,2910,2895,1799
|
|
20241126,134800,15990723875,2900,2905,2910,2900,5470
|
|
20241126,134700,15974838575,2905,2895,2905,2890,19484
|
|
20241126,134600,15918368925,2895,2890,2895,2890,4262
|
|
20241126,134500,15906047350,2890,2885,2895,2880,5705
|
|
20241126,134400,15889571310,2885,2890,2890,2885,2575
|
|
20241126,134300,15882133860,2890,2895,2895,2890,1568
|
|
20241126,134200,15877602290,2900,2890,2900,2890,4529
|
|
20241126,134100,15864498485,2890,2895,2895,2890,768
|
|
20241126,134000,15862277100,2895,2885,2895,2885,168
|
|
20241126,133900,15861791230,2895,2895,2895,2875,5813
|
|
20241126,133800,15845008525,2895,2880,2900,2880,7284
|
|
20241126,133700,15823952595,2880,2875,2880,2875,7544
|
|
20241126,133600,15802259795,2880,2880,2885,2875,6133
|
|
20241126,133500,15784594765,2880,2875,2880,2875,601
|
|
20241126,133400,15782864735,2875,2880,2880,2875,14325
|
|
20241126,133300,15741624525,2880,2890,2895,2880,14814
|
|
20241126,133200,15698840255,2900,2900,2905,2895,14120
|
|
20241126,133100,15657908430,2900,2895,2900,2890,20971
|
|
20241126,133000,15597155690,2895,2895,2900,2890,4381
|
|
20241126,132900,15584471670,2900,2905,2905,2895,11436
|
|
20241126,132800,15551326945,2910,2910,2920,2900,11472
|
|
20241126,132700,15517928975,2910,2900,2920,2900,17776
|
|
20241126,132600,15466185495,2900,2895,2905,2895,13779
|
|
20241126,132500,15426216130,2890,2895,2895,2890,2263
|
|
20241126,132400,15419668545,2890,2890,2900,2890,1656
|
|
20241126,132300,15414881735,2890,2905,2905,2890,2576
|
|
20241126,132200,15407421150,2905,2905,2905,2895,10765
|
|
20241126,132100,15376155030,2905,2900,2905,2900,660
|
|
20241126,132000,15374240195,2900,2900,2905,2895,6562
|
|
20241126,131900,15355195880,2900,2890,2900,2890,3940
|
|
20241126,131800,15343773825,2890,2895,2895,2890,2462
|
|
20241126,131700,15336650795,2895,2895,2895,2890,798
|
|
20241126,131600,15334344480,2890,2895,2895,2890,1021
|
|
20241126,131500,15331393265,2895,2900,2905,2895,6782
|
|
20241126,131400,15311735565,2905,2900,2915,2895,8671
|
|
20241126,131300,15286554650,2915,2895,2915,2895,17886
|
|
20241126,131200,15234601070,2900,2905,2910,2890,8642
|
|
20241126,131100,15209541295,2910,2900,2915,2900,16650
|
|
20241126,131000,15161155115,2900,2890,2905,2890,11433
|
|
20241126,130900,15127998710,2885,2880,2905,2880,25372
|
|
20241126,130800,15054560820,2885,2895,2895,2885,5369
|
|
20241126,130700,15039045725,2880,2880,2890,2870,26266
|
|
20241126,130600,14963354355,2880,2875,2880,2870,2469
|
|
20241126,130500,14956255855,2860,2875,2875,2860,9253
|
|
20241126,130400,14929765750,2870,2880,2885,2870,8046
|
|
20241126,130300,14906610420,2880,2885,2890,2875,5382
|
|
20241126,130200,14891101110,2890,2890,2890,2870,4093
|
|
20241126,130100,14879290975,2890,2870,2890,2870,12689
|
|
20241126,130000,14842777580,2870,2865,2870,2860,4739
|
|
20241126,125900,14829189315,2865,2855,2865,2855,3670
|
|
20241126,125800,14818696270,2855,2860,2860,2850,5248
|
|
20241126,125700,14803703270,2860,2860,2865,2860,2100
|
|
20241126,125600,14797697015,2860,2860,2865,2855,5224
|
|
20241126,125500,14782768950,2860,2860,2865,2860,4972
|
|
20241126,125400,14768548935,2860,2860,2865,2860,2748
|
|
20241126,125300,14760689250,2865,2875,2875,2865,4950
|
|
20241126,125200,14746502950,2865,2875,2880,2865,8124
|
|
20241126,125100,14723171330,2875,2885,2885,2875,2369
|
|
20241126,125000,14716348165,2885,2875,2885,2875,12763
|
|
20241126,124900,14679638270,2880,2890,2890,2880,5808
|
|
20241126,124800,14662910350,2885,2890,2890,2880,6544
|
|
20241126,124700,14644021135,2895,2895,2895,2885,6164
|
|
20241126,124600,14626194580,2895,2900,2905,2890,17753
|
|
20241126,124500,14574780340,2900,2890,2900,2885,6387
|
|
20241126,124400,14556289450,2885,2895,2895,2885,4324
|
|
20241126,124300,14543784775,2890,2890,2890,2885,6022
|
|
20241126,124200,14526393350,2890,2880,2890,2880,8764
|
|
20241126,124100,14501122320,2875,2880,2885,2875,4156
|
|
20241126,124000,14489159225,2880,2870,2880,2865,10394
|
|
20241126,123900,14459329145,2870,2875,2875,2870,5926
|
|
20241126,123800,14442307990,2875,2875,2885,2870,7980
|
|
20241126,123700,14419373735,2875,2875,2885,2875,11208
|
|
20241126,123600,14387136310,2875,2885,2885,2875,21744
|
|
20241126,123500,14324485345,2885,2890,2900,2880,18377
|
|
20241126,123400,14271342030,2890,2910,2915,2885,51188
|
|
20241126,123300,14122840825,2915,2920,2945,2900,154403
|
|
20241126,123200,13671639530,2915,2870,2920,2870,146306
|
|
20241126,123100,13247602000,2870,2885,2885,2865,9792
|
|
20241126,123000,13219408370,2880,2860,2885,2860,26634
|
|
20241126,122900,13142844890,2865,2850,2865,2850,4193
|
|
20241126,122800,13130874625,2850,2875,2875,2850,7339
|
|
20241126,122700,13109899465,2875,2855,2875,2855,12846
|
|
20241126,122600,13073071645,2855,2855,2860,2855,1642
|
|
20241126,122500,13068383685,2855,2855,2860,2855,626
|
|
20241126,122400,13066596095,2850,2855,2860,2850,1878
|
|
20241126,122300,13061235035,2860,2855,2860,2855,2946
|
|
20241126,122200,13052824020,2860,2850,2865,2850,6088
|
|
20241126,122100,13035424965,2850,2860,2860,2850,3962
|
|
20241126,122000,13024105590,2855,2845,2855,2840,9332
|
|
20241126,121900,12997515325,2845,2845,2845,2835,6165
|
|
20241126,121800,12980005485,2845,2855,2855,2845,8705
|
|
20241126,121700,12955190080,2855,2855,2870,2855,13224
|
|
20241126,121600,12917384080,2855,2855,2875,2845,28862
|
|
20241126,121500,12834765375,2850,2825,2850,2825,30005
|
|
20241126,121400,12749525350,2825,2830,2830,2825,3869
|
|
20241126,121300,12738593280,2830,2830,2830,2825,6617
|
|
20241126,121200,12719870700,2825,2815,2825,2815,4274
|
|
20241126,121100,12707807455,2815,2815,2820,2815,3430
|
|
20241126,121000,12698151265,2815,2815,2820,2815,1282
|
|
20241126,120900,12694542185,2810,2815,2820,2810,3121
|
|
20241126,120800,12685759065,2815,2815,2815,2810,2177
|
|
20241126,120700,12679631530,2810,2810,2810,2810,2906
|
|
20241126,120600,12671465670,2810,2805,2810,2805,2802
|
|
20241126,120500,12663605860,2805,2810,2815,2800,5881
|
|
20241126,120400,12647102575,2805,2805,2810,2800,1521
|
|
20241126,120300,12642836165,2805,2805,2805,2800,3388
|
|
20241126,120200,12633344675,2805,2805,2805,2800,11300
|
|
20241126,120100,12601652215,2800,2810,2815,2800,13138
|
|
20241126,120000,12564820230,2805,2815,2820,2805,5979
|
|
20241126,115900,12548019325,2815,2815,2815,2810,2557
|
|
20241126,115800,12540821445,2820,2815,2820,2810,2236
|
|
20241126,115700,12534536605,2815,2835,2835,2815,22735
|
|
20241126,115600,12470495380,2835,2825,2840,2825,4553
|
|
20241126,115500,12457619845,2825,2835,2835,2820,15355
|
|
20241126,115400,12414240415,2840,2840,2855,2825,28185
|
|
20241126,115300,12334305730,2845,2855,2875,2840,75902
|
|
20241126,115200,12117029795,2855,2825,2860,2825,18224
|
|
20241126,115100,12065115715,2825,2845,2850,2825,8931
|
|
20241126,115000,12039811650,2845,2830,2855,2830,55960
|
|
20241126,114900,11880445235,2835,2830,2835,2825,11156
|
|
20241126,114800,11848860805,2830,2810,2830,2810,6751
|
|
20241126,114700,11829810180,2810,2805,2810,2805,553
|
|
20241126,114600,11828257255,2800,2815,2815,2800,12060
|
|
20241126,114500,11794393690,2810,2815,2815,2810,9
|
|
20241126,114400,11794368365,2810,2815,2815,2810,3621
|
|
20241126,114300,11784190390,2815,2820,2820,2815,1155
|
|
20241126,114200,11780938745,2815,2820,2820,2815,612
|
|
20241126,114100,11779215890,2820,2830,2830,2810,3607
|
|
20241126,114000,11769049960,2825,2830,2830,2825,2476
|
|
20241126,113900,11762043830,2830,2830,2830,2825,390
|
|
20241126,113800,11760940630,2830,2835,2835,2830,503
|
|
20241126,113700,11759516575,2835,2835,2835,2830,2387
|
|
20241126,113600,11752749435,2835,2825,2835,2825,12050
|
|
20241126,113500,11718658895,2825,2820,2825,2820,344
|
|
20241126,113400,11717688740,2820,2815,2820,2815,660
|
|
20241126,113300,11715828790,2815,2820,2825,2815,32039
|
|
20241126,113200,11625612175,2825,2820,2825,2820,15
|
|
20241126,113100,11625569850,2820,2815,2820,2810,2480
|
|
20241126,113000,11618578525,2820,2815,2820,2810,624
|
|
20241126,112900,11616822045,2815,2815,2820,2815,1665
|
|
20241126,112800,11612134970,2820,2815,2820,2815,287
|
|
20241126,112700,11611327040,2815,2820,2820,2815,54
|
|
20241126,112600,11611174935,2815,2815,2815,2815,556
|
|
20241126,112500,11609609795,2810,2820,2820,2810,3308
|
|
20241126,112400,11600294210,2820,2820,2820,2815,1058
|
|
20241126,112300,11597311655,2820,2815,2825,2815,1386
|
|
20241126,112200,11593406070,2815,2810,2815,2810,4828
|
|
20241126,112100,11579815475,2810,2800,2810,2790,12335
|
|
20241126,112000,11545224945,2795,2805,2805,2790,19696
|
|
20241126,111900,11490206860,2805,2805,2805,2805,305
|
|
20241126,111800,11489351335,2805,2805,2805,2800,6586
|
|
20241126,111700,11470898220,2805,2815,2815,2805,4318
|
|
20241126,111600,11458785545,2810,2805,2810,2805,2347
|
|
20241126,111500,11452192195,2810,2805,2810,2800,5251
|
|
20241126,111400,11437460400,2805,2800,2810,2795,13860
|
|
20241126,111300,11398699840,2795,2815,2815,2795,36274
|
|
20241126,111200,11296941075,2815,2820,2820,2815,3733
|
|
20241126,111100,11286416515,2820,2820,2825,2815,4462
|
|
20241126,111000,11273844435,2820,2825,2830,2820,7334
|
|
20241126,110900,11253146390,2825,2825,2830,2825,3423
|
|
20241126,110800,11243473295,2825,2830,2830,2825,1113
|
|
20241126,110700,11240328795,2830,2835,2835,2825,8676
|
|
20241126,110600,11215790855,2840,2835,2840,2830,671
|
|
20241126,110500,11213887905,2835,2835,2840,2835,6215
|
|
20241126,110400,11196249690,2835,2835,2835,2835,1694
|
|
20241126,110300,11191447200,2835,2840,2840,2835,3731
|
|
20241126,110200,11180857185,2840,2835,2840,2835,1930
|
|
20241126,110100,11175383610,2840,2835,2840,2835,1483
|
|
20241126,110000,11171178480,2835,2840,2840,2835,3522
|
|
20241126,105900,11161192025,2840,2845,2845,2835,425
|
|
20241126,105800,11159985530,2830,2835,2840,2830,22237
|
|
20241126,105700,11096919070,2825,2835,2835,2825,5832
|
|
20241126,105600,11080420675,2835,2830,2835,2830,323
|
|
20241126,105500,11079506135,2830,2825,2835,2825,982
|
|
20241126,105400,11076725895,2825,2825,2830,2825,641
|
|
20241126,105300,11074915030,2820,2820,2825,2820,5170
|
|
20241126,105200,11060318195,2825,2825,2830,2820,3343
|
|
20241126,105100,11050875815,2820,2825,2825,2815,14620
|
|
20241126,105000,11009636990,2825,2835,2845,2825,8150
|
|
20241126,104900,10986536010,2840,2825,2845,2825,7682
|
|
20241126,104800,10964767075,2825,2820,2830,2820,15411
|
|
20241126,104700,10921262790,2825,2830,2830,2815,2548
|
|
20241126,104600,10914069220,2830,2820,2830,2820,810
|
|
20241126,104500,10911783875,2820,2830,2835,2820,7114
|
|
20241126,104400,10891646420,2830,2820,2830,2820,7224
|
|
20241126,104300,10871245655,2820,2805,2820,2805,7136
|
|
20241126,104200,10851170210,2805,2810,2810,2800,4298
|
|
20241126,104100,10839114190,2805,2805,2810,2800,5803
|
|
20241126,104000,10822827700,2805,2810,2810,2805,1906
|
|
20241126,103900,10817473845,2810,2810,2810,2810,467
|
|
20241126,103800,10816161575,2810,2815,2815,2805,19
|
|
20241126,103700,10816108125,2815,2810,2815,2805,3720
|
|
20241126,103600,10805639945,2810,2805,2815,2805,2195
|
|
20241126,103500,10799472465,2805,2795,2805,2795,2082
|
|
20241126,103400,10793642960,2795,2805,2805,2795,6140
|
|
20241126,103300,10776468135,2805,2810,2810,2795,16389
|
|
20241126,103200,10730544905,2815,2820,2820,2815,3194
|
|
20241126,103100,10721546025,2810,2810,2820,2810,2549
|
|
20241126,103000,10714378740,2820,2825,2830,2815,2776
|
|
20241126,102900,10706546800,2830,2830,2830,2810,3226
|
|
20241126,102800,10697451755,2820,2830,2840,2815,7429
|
|
20241126,102700,10676462500,2840,2840,2840,2830,6571
|
|
20241126,102600,10657846195,2840,2830,2840,2830,3875
|
|
20241126,102500,10646847400,2825,2835,2835,2825,6230
|
|
20241126,102400,10629206945,2840,2820,2840,2820,4588
|
|
20241126,102300,10616221385,2820,2815,2820,2815,1740
|
|
20241126,102200,10611322850,2815,2815,2820,2810,7204
|
|
20241126,102100,10591008500,2820,2800,2820,2800,8207
|
|
20241126,102000,10567911515,2815,2815,2815,2800,8124
|
|
20241126,101900,10545091805,2815,2815,2815,2805,2763
|
|
20241126,101800,10537318965,2810,2805,2810,2805,3207
|
|
20241126,101700,10528310435,2810,2810,2815,2800,24580
|
|
20241126,101600,10459374750,2815,2815,2820,2810,7877
|
|
20241126,101500,10437217460,2810,2815,2815,2810,9096
|
|
20241126,101400,10411649200,2810,2810,2815,2810,1379
|
|
20241126,101300,10407767370,2815,2805,2820,2805,4240
|
|
20241126,101200,10395851780,2810,2815,2815,2805,3826
|
|
20241126,101100,10385111580,2815,2815,2815,2805,2579
|
|
20241126,101000,10377863370,2815,2810,2815,2805,2910
|
|
20241126,100900,10369686490,2815,2810,2820,2805,3430
|
|
20241126,100800,10360045410,2810,2815,2820,2805,3511
|
|
20241126,100700,10350183610,2815,2805,2815,2805,3472
|
|
20241126,100600,10340432275,2805,2810,2820,2805,9829
|
|
20241126,100500,10312835895,2810,2820,2825,2810,14476
|
|
20241126,100400,10272083630,2820,2820,2820,2815,12591
|
|
20241126,100300,10236629710,2820,2825,2825,2820,7014
|
|
20241126,100200,10216832170,2825,2820,2840,2820,2573
|
|
20241126,100100,10209568080,2830,2835,2840,2820,7236
|
|
20241126,100000,10189104950,2835,2845,2850,2825,23043
|
|
20241126,095900,10123766125,2845,2855,2860,2835,18627
|
|
20241126,095800,10070662015,2855,2845,2860,2840,30214
|
|
20241126,095700,9984498400,2840,2825,2840,2825,11692
|
|
20241126,095600,9951363440,2830,2830,2830,2820,4605
|
|
20241126,095500,9938356310,2830,2830,2840,2830,5848
|
|
20241126,095400,9921788060,2830,2835,2845,2830,4237
|
|
20241126,095300,9909792770,2835,2835,2845,2835,9160
|
|
20241126,095200,9883795875,2835,2825,2840,2820,12765
|
|
20241126,095100,9847651150,2825,2815,2825,2815,6487
|
|
20241126,095000,9829381455,2815,2835,2845,2815,33497
|
|
20241126,094900,9734477965,2835,2830,2845,2830,18689
|
|
20241126,094800,9681476520,2820,2805,2830,2805,43103
|
|
20241126,094700,9560149540,2800,2790,2800,2790,6223
|
|
20241126,094600,9542760275,2800,2780,2805,2780,18706
|
|
20241126,094500,9490446835,2780,2780,2790,2775,7585
|
|
20241126,094400,9469324635,2780,2785,2785,2775,9012
|
|
20241126,094300,9444266410,2790,2790,2795,2780,13025
|
|
20241126,094200,9408035615,2790,2790,2790,2785,15040
|
|
20241126,094100,9366094720,2790,2805,2805,2780,10787
|
|
20241126,094000,9336010545,2805,2800,2810,2790,7767
|
|
20241126,093900,9314232105,2800,2790,2800,2785,4360
|
|
20241126,093800,9302065535,2785,2795,2795,2775,20560
|
|
20241126,093700,9244782905,2790,2800,2800,2790,15210
|
|
20241126,093600,9202328805,2795,2790,2805,2785,10237
|
|
20241126,093500,9173750140,2785,2780,2790,2770,36650
|
|
20241126,093400,9071912975,2770,2800,2805,2765,56305
|
|
20241126,093300,8915188325,2805,2805,2810,2800,6296
|
|
20241126,093200,8897525580,2810,2815,2820,2800,25926
|
|
20241126,093100,8824786365,2815,2825,2825,2815,6443
|
|
20241126,093000,8806606400,2825,2805,2830,2805,14249
|
|
20241126,092900,8766440125,2815,2815,2820,2800,50061
|
|
20241126,092800,8625681030,2815,2815,2830,2810,45937
|
|
20241126,092700,8496314175,2815,2825,2835,2815,42389
|
|
20241126,092600,8376698485,2830,2835,2840,2820,30902
|
|
20241126,092500,8289260370,2835,2840,2845,2830,32716
|
|
20241126,092400,8196497560,2840,2855,2860,2835,60344
|
|
20241126,092300,8024692610,2855,2840,2855,2835,55056
|
|
20241126,092200,7868125205,2835,2850,2865,2835,78832
|
|
20241126,092100,7643301490,2855,2880,2880,2835,204702
|
|
20241126,092000,7059318975,2870,2820,2880,2800,257174
|
|
20241126,091900,6327095900,2820,2810,2830,2795,97032
|
|
20241126,091800,6054164515,2810,2800,2825,2790,120736
|
|
20241126,091700,5714880935,2800,2795,2820,2780,119549
|
|
20241126,091600,5379546265,2795,2770,2800,2765,53890
|
|
20241126,091500,5229725460,2770,2765,2775,2755,37005
|
|
20241126,091400,5127367705,2765,2760,2765,2735,37787
|
|
20241126,091300,5023475540,2760,2750,2770,2735,36447
|
|
20241126,091200,4923158955,2750,2740,2755,2725,42735
|
|
20241126,091100,4806009385,2730,2735,2755,2730,56041
|
|
20241126,091000,4652531475,2735,2735,2745,2725,39208
|
|
20241126,090900,4545412145,2735,2745,2755,2735,44740
|
|
20241126,090800,4422733055,2750,2730,2755,2730,51367
|
|
20241126,090700,4281850435,2735,2710,2750,2700,57959
|
|
20241126,090600,4123678000,2725,2700,2725,2680,247327
|
|
20241126,090500,3456724080,2705,2740,2755,2700,187588
|
|
20241126,090400,2946731260,2750,2770,2770,2730,75733
|
|
20241126,090300,2738791395,2770,2785,2800,2750,73939
|
|
20241126,090200,2533674315,2795,2750,2795,2715,158627
|
|
20241126,090100,2099519480,2740,2770,2770,2725,193700
|
|
20241126,090000,1566781770,2770,2790,2795,2740,563657
|