589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184600,20313600260,2235,2235,2235,2235,74086
|
|
20241122,184500,20313600260,2235,2235,2235,2235,0
|
|
20241122,184400,20313600260,2235,2235,2235,2235,0
|
|
20241122,184300,20313600260,2235,2235,2235,2235,0
|
|
20241122,184200,20313600260,2235,2235,2235,2235,0
|
|
20241122,184100,20313600260,2235,2235,2235,2235,0
|
|
20241122,184000,20313600260,2235,2235,2235,2235,0
|
|
20241122,183900,20313600260,2235,2235,2235,2235,0
|
|
20241122,183800,20313600260,2235,2235,2235,2235,0
|
|
20241122,183700,20313600260,2235,2235,2235,2235,0
|
|
20241122,183600,20313600260,2235,2235,2235,2235,0
|
|
20241122,183500,20313600260,2235,2235,2235,2235,0
|
|
20241122,183400,20313600260,2235,2235,2235,2235,0
|
|
20241122,183300,20313600260,2235,2235,2235,2235,0
|
|
20241122,183200,20313600260,2235,2235,2235,2235,0
|
|
20241122,183100,20313600260,2235,2235,2235,2235,0
|
|
20241122,183000,20313600260,2235,2235,2235,2235,0
|
|
20241122,182900,20313600260,2235,2235,2235,2235,0
|
|
20241122,182800,20313600260,2235,2235,2235,2235,0
|
|
20241122,182700,20313600260,2235,2235,2235,2235,0
|
|
20241122,182600,20313600260,2235,2235,2235,2235,0
|
|
20241122,182500,20313600260,2235,2235,2235,2235,0
|
|
20241122,182400,20313600260,2235,2235,2235,2235,0
|
|
20241122,182300,20313600260,2235,2235,2235,2235,0
|
|
20241122,182200,20313600260,2235,2235,2235,2235,0
|
|
20241122,182100,20313600260,2235,2235,2235,2235,0
|
|
20241122,182000,20313600260,2235,2235,2235,2235,0
|
|
20241122,181900,20313600260,2235,2235,2235,2235,0
|
|
20241122,181800,20313600260,2235,2235,2235,2235,0
|
|
20241122,181700,20313600260,2235,2235,2235,2235,0
|
|
20241122,181600,20313600260,2235,2235,2235,2235,74086
|
|
20241122,181500,20313600260,2235,2235,2235,2235,0
|
|
20241122,181400,20313600260,2235,2235,2235,2235,0
|
|
20241122,181300,20313600260,2235,2235,2235,2235,0
|
|
20241122,181200,20313600260,2235,2235,2235,2235,0
|
|
20241122,181100,20313600260,2235,2235,2235,2235,0
|
|
20241122,181000,20313600260,2235,2235,2235,2235,0
|
|
20241122,180900,20313600260,2235,2235,2235,2235,0
|
|
20241122,180800,20313600260,2235,2235,2235,2235,0
|
|
20241122,180700,20313600260,2235,2235,2235,2235,0
|
|
20241122,180600,20313600260,2235,2235,2235,2235,0
|
|
20241122,180500,20313600260,2235,2235,2235,2235,0
|
|
20241122,180400,20313600260,2235,2235,2235,2235,0
|
|
20241122,180300,20313600260,2235,2235,2235,2235,0
|
|
20241122,180200,20313600260,2235,2235,2235,2235,0
|
|
20241122,180100,20313600260,2235,2235,2235,2235,0
|
|
20241122,180000,20313600260,2235,2235,2235,2235,0
|
|
20241122,175900,20313600260,2235,2235,2235,2235,0
|
|
20241122,175800,20313600260,2235,2235,2235,2235,0
|
|
20241122,175700,20313600260,2235,2235,2235,2235,0
|
|
20241122,175600,20313600260,2235,2235,2235,2235,0
|
|
20241122,175500,20313600260,2235,2235,2235,2235,0
|
|
20241122,175400,20313600260,2235,2235,2235,2235,0
|
|
20241122,175300,20313600260,2235,2235,2235,2235,0
|
|
20241122,175200,20313600260,2235,2235,2235,2235,0
|
|
20241122,175100,20313600260,2235,2235,2235,2235,0
|
|
20241122,175000,20313600260,2235,2235,2235,2235,0
|
|
20241122,174900,20313600260,2235,2235,2235,2235,0
|
|
20241122,174800,20313600260,2235,2235,2235,2235,0
|
|
20241122,174700,20313600260,2235,2235,2235,2235,0
|
|
20241122,174600,20313600260,2235,2235,2235,2235,74086
|
|
20241122,174500,20313600260,2235,2235,2235,2235,0
|
|
20241122,174400,20313600260,2235,2235,2235,2235,0
|
|
20241122,174300,20313600260,2235,2235,2235,2235,0
|
|
20241122,174200,20313600260,2235,2235,2235,2235,0
|
|
20241122,174100,20313600260,2235,2235,2235,2235,0
|
|
20241122,174000,20313600260,2235,2235,2235,2235,0
|
|
20241122,173900,20313600260,2235,2235,2235,2235,0
|
|
20241122,173800,20313600260,2235,2235,2235,2235,0
|
|
20241122,173700,20313600260,2235,2235,2235,2235,0
|
|
20241122,173600,20313600260,2235,2235,2235,2235,0
|
|
20241122,173500,20313600260,2235,2235,2235,2235,0
|
|
20241122,173400,20313600260,2235,2235,2235,2235,0
|
|
20241122,173300,20313600260,2235,2235,2235,2235,0
|
|
20241122,173200,20313600260,2235,2235,2235,2235,0
|
|
20241122,173100,20313600260,2235,2235,2235,2235,0
|
|
20241122,173000,20313600260,2235,2235,2235,2235,0
|
|
20241122,172900,20313600260,2235,2235,2235,2235,0
|
|
20241122,172800,20313600260,2235,2235,2235,2235,0
|
|
20241122,172700,20313600260,2235,2235,2235,2235,0
|
|
20241122,172600,20313600260,2235,2235,2235,2235,0
|
|
20241122,172500,20313600260,2235,2235,2235,2235,0
|
|
20241122,172400,20313600260,2235,2235,2235,2235,0
|
|
20241122,172300,20313600260,2235,2235,2235,2235,0
|
|
20241122,172200,20313600260,2235,2235,2235,2235,0
|
|
20241122,172100,20313600260,2235,2235,2235,2235,0
|
|
20241122,172000,20313600260,2235,2235,2235,2235,0
|
|
20241122,171900,20313600260,2235,2235,2235,2235,0
|
|
20241122,171800,20313600260,2235,2235,2235,2235,0
|
|
20241122,171700,20313600260,2235,2235,2235,2235,0
|
|
20241122,171600,20313600260,2235,2235,2235,2235,74086
|
|
20241122,171500,20313600260,2235,2235,2235,2235,0
|
|
20241122,171400,20313600260,2235,2235,2235,2235,0
|
|
20241122,171300,20313600260,2235,2235,2235,2235,0
|
|
20241122,171200,20313600260,2235,2235,2235,2235,0
|
|
20241122,171100,20313600260,2235,2235,2235,2235,0
|
|
20241122,171000,20313600260,2235,2235,2235,2235,0
|
|
20241122,170900,20313600260,2235,2235,2235,2235,0
|
|
20241122,170800,20313600260,2235,2235,2235,2235,0
|
|
20241122,170700,20313600260,2235,2235,2235,2235,0
|
|
20241122,170600,20313600260,2235,2235,2235,2235,0
|
|
20241122,170500,20313600260,2235,2235,2235,2235,0
|
|
20241122,170400,20313600260,2235,2235,2235,2235,0
|
|
20241122,170300,20313600260,2235,2235,2235,2235,0
|
|
20241122,170200,20313600260,2235,2235,2235,2235,0
|
|
20241122,170100,20313600260,2235,2235,2235,2235,0
|
|
20241122,170000,20313600260,2235,2235,2235,2235,0
|
|
20241122,165900,20313600260,2235,2235,2235,2235,0
|
|
20241122,165800,20313600260,2235,2235,2235,2235,0
|
|
20241122,165700,20313600260,2235,2235,2235,2235,0
|
|
20241122,165600,20313600260,2235,2235,2235,2235,0
|
|
20241122,165500,20313600260,2235,2235,2235,2235,0
|
|
20241122,165400,20313600260,2235,2235,2235,2235,0
|
|
20241122,165300,20313600260,2235,2235,2235,2235,0
|
|
20241122,165200,20313600260,2235,2235,2235,2235,0
|
|
20241122,165100,20313600260,2235,2235,2235,2235,0
|
|
20241122,165000,20313600260,2235,2235,2235,2235,0
|
|
20241122,164900,20313600260,2235,2235,2235,2235,0
|
|
20241122,164800,20313600260,2235,2235,2235,2235,0
|
|
20241122,164700,20313600260,2235,2235,2235,2235,0
|
|
20241122,164600,20313600260,2235,2235,2235,2235,74086
|
|
20241122,164500,20313600260,2235,2235,2235,2235,0
|
|
20241122,164400,20313600260,2235,2235,2235,2235,0
|
|
20241122,164300,20313600260,2235,2235,2235,2235,0
|
|
20241122,164200,20313600260,2235,2235,2235,2235,0
|
|
20241122,164100,20313600260,2235,2235,2235,2235,0
|
|
20241122,164000,20313600260,2235,2235,2235,2235,0
|
|
20241122,163900,20313600260,2235,2235,2235,2235,0
|
|
20241122,163800,20313600260,2235,2235,2235,2235,0
|
|
20241122,163700,20313600260,2235,2235,2235,2235,0
|
|
20241122,163600,20313600260,2235,2235,2235,2235,0
|
|
20241122,163500,20313600260,2235,2235,2235,2235,0
|
|
20241122,163400,20313600260,2235,2235,2235,2235,0
|
|
20241122,163300,20313600260,2235,2235,2235,2235,0
|
|
20241122,163200,20313600260,2235,2235,2235,2235,0
|
|
20241122,163100,20313600260,2235,2235,2235,2235,0
|
|
20241122,163000,20313600260,2235,2235,2235,2235,0
|
|
20241122,162900,20313600260,2235,2235,2235,2235,0
|
|
20241122,162800,20313600260,2235,2235,2235,2235,0
|
|
20241122,162700,20313600260,2235,2235,2235,2235,0
|
|
20241122,162600,20313600260,2235,2235,2235,2235,0
|
|
20241122,162500,20313600260,2235,2235,2235,2235,0
|
|
20241122,162400,20313600260,2235,2235,2235,2235,0
|
|
20241122,162300,20313600260,2235,2235,2235,2235,0
|
|
20241122,162200,20313600260,2235,2235,2235,2235,0
|
|
20241122,162100,20313600260,2235,2235,2235,2235,0
|
|
20241122,162000,20313600260,2235,2235,2235,2235,0
|
|
20241122,161900,20313600260,2235,2235,2235,2235,0
|
|
20241122,161800,20313600260,2235,2235,2235,2235,0
|
|
20241122,161700,20313600260,2235,2235,2235,2235,0
|
|
20241122,161600,20313600260,2235,2235,2235,2235,74086
|
|
20241122,161500,20313600260,2235,2235,2235,2235,0
|
|
20241122,161400,20313600260,2235,2235,2235,2235,0
|
|
20241122,161300,20313600260,2235,2235,2235,2235,0
|
|
20241122,161200,20313600260,2235,2235,2235,2235,0
|
|
20241122,161100,20313600260,2235,2235,2235,2235,0
|
|
20241122,161000,20313600260,2235,2235,2235,2235,0
|
|
20241122,160900,20313600260,2235,2235,2235,2235,0
|
|
20241122,160800,20313600260,2235,2235,2235,2235,0
|
|
20241122,160700,20313600260,2235,2235,2235,2235,0
|
|
20241122,160600,20313600260,2235,2235,2235,2235,0
|
|
20241122,160500,20313600260,2235,2235,2235,2235,0
|
|
20241122,160400,20313600260,2235,2235,2235,2235,0
|
|
20241122,160300,20313600260,2235,2235,2235,2235,0
|
|
20241122,160200,20313600260,2235,2235,2235,2235,0
|
|
20241122,160100,20313600260,2235,2235,2235,2235,0
|
|
20241122,160000,20313600260,2235,2235,2235,2235,0
|
|
20241122,155900,20313600260,2235,2235,2235,2235,0
|
|
20241122,155800,20313600260,2235,2235,2235,2235,0
|
|
20241122,155700,20313600260,2235,2235,2235,2235,0
|
|
20241122,155600,20313600260,2235,2235,2235,2235,0
|
|
20241122,155500,20313600260,2235,2235,2235,2235,0
|
|
20241122,155400,20313600260,2235,2235,2235,2235,0
|
|
20241122,155300,20313600260,2235,2235,2235,2235,0
|
|
20241122,155200,20313600260,2235,2235,2235,2235,0
|
|
20241122,155100,20313600260,2235,2235,2235,2235,0
|
|
20241122,155000,20313600260,2235,2235,2235,2235,0
|
|
20241122,154900,20313600260,2235,2235,2235,2235,0
|
|
20241122,154800,20313600260,2235,2235,2235,2235,0
|
|
20241122,154700,20313600260,2235,2235,2235,2235,0
|
|
20241122,154600,20313600260,2235,2235,2235,2235,74086
|
|
20241122,154500,20313600260,2235,2235,2235,2235,0
|
|
20241122,154400,20313600260,2235,2235,2235,2235,0
|
|
20241122,154300,20313600260,2235,2235,2235,2235,0
|
|
20241122,154200,20313600260,2235,2235,2235,2235,0
|
|
20241122,154100,20313600260,2235,2235,2235,2235,0
|
|
20241122,154000,20313600260,2235,2235,2235,2235,0
|
|
20241122,153900,20313600260,2235,2235,2235,2235,0
|
|
20241122,153800,20313600260,2235,2235,2235,2235,0
|
|
20241122,153700,20313600260,2235,2235,2235,2235,0
|
|
20241122,153600,20313600260,2235,2235,2235,2235,0
|
|
20241122,153500,20313600260,2235,2235,2235,2235,0
|
|
20241122,153400,20313600260,2235,2235,2235,2235,0
|
|
20241122,153300,20313600260,2235,2235,2235,2235,0
|
|
20241122,153200,20313600260,2235,2235,2235,2235,0
|
|
20241122,153100,20313600260,2235,2235,2235,2235,0
|
|
20241122,153000,20313600260,2235,2235,2235,2235,74086
|
|
20241122,152900,20148018050,2250,2250,2250,2250,0
|
|
20241122,152800,20148018050,2250,2250,2250,2250,0
|
|
20241122,152700,20148018050,2250,2250,2250,2250,0
|
|
20241122,152600,20148018050,2250,2250,2250,2250,0
|
|
20241122,152500,20148018050,2250,2250,2250,2250,0
|
|
20241122,152400,20148018050,2250,2250,2250,2250,0
|
|
20241122,152300,20148018050,2250,2250,2250,2250,0
|
|
20241122,152200,20148018050,2250,2250,2250,2250,0
|
|
20241122,152100,20148018050,2250,2250,2250,2250,0
|
|
20241122,152000,20148018050,2250,2250,2250,2250,0
|
|
20241122,151900,20148018050,2250,2230,2250,2220,37902
|
|
20241122,151800,20063184120,2230,2225,2230,2220,20547
|
|
20241122,151700,20017438440,2230,2230,2230,2220,3247
|
|
20241122,151600,20010212320,2225,2230,2235,2220,11260
|
|
20241122,151500,19985130590,2225,2235,2235,2225,5050
|
|
20241122,151400,19973876160,2235,2230,2235,2220,7587
|
|
20241122,151300,19956954740,2225,2225,2230,2220,12925
|
|
20241122,151200,19928207685,2225,2225,2240,2225,14331
|
|
20241122,151100,19896242965,2225,2230,2230,2220,7355
|
|
20241122,151000,19879878595,2230,2225,2230,2215,16226
|
|
20241122,150900,19843870080,2225,2225,2230,2220,8083
|
|
20241122,150800,19825890425,2230,2225,2230,2225,8402
|
|
20241122,150700,19807159925,2230,2225,2235,2220,22335
|
|
20241122,150600,19757388735,2225,2215,2225,2210,6899
|
|
20241122,150500,19742084290,2215,2220,2220,2210,910
|
|
20241122,150400,19740069530,2215,2210,2220,2210,8760
|
|
20241122,150300,19720657370,2210,2210,2210,2205,2001
|
|
20241122,150200,19716235175,2205,2205,2210,2200,5744
|
|
20241122,150100,19703570980,2205,2205,2205,2200,1454
|
|
20241122,150000,19700365470,2205,2205,2205,2190,18873
|
|
20241122,145900,19658843880,2210,2210,2210,2200,8158
|
|
20241122,145800,19640846650,2210,2200,2215,2200,6603
|
|
20241122,145700,19626266835,2205,2205,2205,2200,7464
|
|
20241122,145600,19609845325,2205,2195,2205,2190,7051
|
|
20241122,145500,19594341005,2195,2200,2200,2190,5530
|
|
20241122,145400,19582202670,2195,2195,2200,2195,6703
|
|
20241122,145300,19567474270,2195,2180,2195,2180,7891
|
|
20241122,145200,19550229740,2175,2180,2180,2175,6991
|
|
20241122,145100,19535005110,2180,2175,2180,2175,137
|
|
20241122,145000,19534706455,2180,2180,2180,2180,832
|
|
20241122,144900,19532892695,2175,2180,2180,2175,1138
|
|
20241122,144800,19530411860,2180,2180,2180,2175,2571
|
|
20241122,144700,19524819885,2175,2180,2180,2175,2772
|
|
20241122,144600,19518790055,2180,2180,2180,2175,5799
|
|
20241122,144500,19506173370,2180,2175,2180,2175,478
|
|
20241122,144400,19505132350,2175,2175,2175,2170,2287
|
|
20241122,144300,19500159655,2175,2175,2180,2170,8784
|
|
20241122,144200,19481056465,2170,2175,2175,2170,1487
|
|
20241122,144100,19477829555,2175,2180,2180,2175,1453
|
|
20241122,144000,19474668645,2180,2175,2185,2175,8357
|
|
20241122,143900,19456470475,2175,2175,2180,2175,603
|
|
20241122,143800,19455158935,2180,2180,2180,2170,2074
|
|
20241122,143700,19450638640,2180,2170,2180,2165,5850
|
|
20241122,143600,19437946430,2170,2165,2170,2165,1664
|
|
20241122,143500,19434338960,2165,2170,2170,2165,6333
|
|
20241122,143400,19420599085,2170,2170,2180,2170,4376
|
|
20241122,143300,19411093325,2170,2175,2180,2165,30298
|
|
20241122,143200,19345436195,2180,2175,2180,2175,3648
|
|
20241122,143100,19337499230,2175,2180,2180,2175,5260
|
|
20241122,143000,19326051275,2180,2180,2185,2180,2644
|
|
20241122,142900,19320281585,2185,2185,2185,2180,6994
|
|
20241122,142800,19305028700,2185,2180,2190,2180,4933
|
|
20241122,142700,19294270230,2180,2180,2180,2175,1070
|
|
20241122,142600,19291938130,2180,2180,2180,2175,1688
|
|
20241122,142500,19288258340,2190,2180,2190,2175,6499
|
|
20241122,142400,19274092395,2180,2180,2180,2170,1710
|
|
20241122,142300,19270364605,2180,2180,2180,2160,6340
|
|
20241122,142200,19256604770,2180,2170,2180,2170,7251
|
|
20241122,142100,19240870020,2180,2175,2180,2165,3826
|
|
20241122,142000,19232565850,2175,2180,2185,2170,8887
|
|
20241122,141900,19213244960,2180,2185,2190,2170,11141
|
|
20241122,141800,19188979535,2185,2165,2185,2160,15415
|
|
20241122,141700,19155562190,2170,2160,2170,2150,33153
|
|
20241122,141600,19083991120,2165,2175,2175,2165,13532
|
|
20241122,141500,19054649580,2180,2180,2180,2170,6923
|
|
20241122,141400,19039595145,2180,2180,2190,2175,12525
|
|
20241122,141300,19012261860,2180,2185,2185,2175,3134
|
|
20241122,141200,19005432245,2180,2175,2180,2170,7288
|
|
20241122,141100,18989579885,2180,2180,2185,2170,12351
|
|
20241122,141000,18962723030,2180,2185,2190,2170,13782
|
|
20241122,140900,18932676675,2180,2175,2185,2165,8644
|
|
20241122,140800,18913868195,2160,2180,2180,2160,57044
|
|
20241122,140700,18790180270,2180,2185,2195,2180,19017
|
|
20241122,140600,18748651510,2185,2180,2200,2175,18574
|
|
20241122,140500,18707994585,2170,2210,2210,2170,87393
|
|
20241122,140400,18516470615,2210,2210,2210,2205,2435
|
|
20241122,140300,18511093030,2205,2215,2220,2205,9947
|
|
20241122,140200,18489100365,2220,2220,2225,2210,5689
|
|
20241122,140100,18476485250,2210,2210,2225,2205,7155
|
|
20241122,140000,18460641450,2210,2210,2210,2205,4845
|
|
20241122,135900,18449938955,2210,2205,2215,2200,21760
|
|
20241122,135800,18402038265,2205,2205,2210,2200,12194
|
|
20241122,135700,18375141340,2205,2210,2210,2200,26951
|
|
20241122,135600,18315731715,2210,2230,2230,2205,116745
|
|
20241122,135500,18057693435,2225,2235,2235,2225,12219
|
|
20241122,135400,18030469160,2235,2235,2240,2235,3964
|
|
20241122,135300,18021609610,2235,2240,2240,2235,8059
|
|
20241122,135200,18003592235,2240,2240,2240,2235,862
|
|
20241122,135100,18001662325,2235,2240,2240,2235,8014
|
|
20241122,135000,17983733725,2235,2235,2235,2230,6149
|
|
20241122,134900,17969997215,2235,2245,2245,2235,3101
|
|
20241122,134800,17963054725,2240,2230,2240,2225,10268
|
|
20241122,134700,17940119805,2230,2235,2240,2230,15188
|
|
20241122,134600,17906204085,2235,2240,2245,2235,2859
|
|
20241122,134500,17899799925,2235,2240,2240,2235,12644
|
|
20241122,134400,17871487185,2240,2245,2250,2240,18539
|
|
20241122,134300,17829928170,2245,2245,2250,2240,7152
|
|
20241122,134200,17813878020,2240,2245,2245,2240,2100
|
|
20241122,134100,17809166055,2240,2250,2250,2240,15084
|
|
20241122,134000,17775340525,2250,2250,2255,2250,2550
|
|
20241122,133900,17769603020,2250,2245,2255,2245,5982
|
|
20241122,133800,17756167975,2245,2250,2255,2245,1267
|
|
20241122,133700,17753322535,2255,2250,2255,2245,4143
|
|
20241122,133600,17744001380,2250,2255,2255,2250,1546
|
|
20241122,133500,17740520700,2250,2245,2255,2240,11840
|
|
20241122,133400,17713971245,2245,2260,2265,2245,23622
|
|
20241122,133300,17660826245,2260,2260,2265,2255,8329
|
|
20241122,133200,17642003195,2260,2260,2265,2260,8109
|
|
20241122,133100,17623676795,2265,2260,2265,2255,5376
|
|
20241122,133000,17611529895,2260,2260,2265,2260,4465
|
|
20241122,132900,17601438480,2260,2265,2265,2260,8149
|
|
20241122,132800,17583013835,2265,2265,2275,2260,14184
|
|
20241122,132700,17550846230,2260,2255,2260,2250,5779
|
|
20241122,132600,17537805285,2260,2255,2260,2240,22123
|
|
20241122,132500,17488065150,2255,2255,2265,2255,19578
|
|
20241122,132400,17443837580,2255,2250,2255,2250,2535
|
|
20241122,132300,17438126690,2255,2255,2255,2250,3339
|
|
20241122,132200,17430599445,2250,2245,2260,2245,9610
|
|
20241122,132100,17408968470,2245,2250,2250,2245,2921
|
|
20241122,132000,17402410470,2245,2255,2255,2245,7442
|
|
20241122,131900,17385696250,2250,2250,2255,2240,23553
|
|
20241122,131800,17332792645,2250,2255,2255,2245,15157
|
|
20241122,131700,17298702605,2250,2255,2260,2250,9721
|
|
20241122,131600,17276791505,2255,2240,2255,2235,19639
|
|
20241122,131500,17232726220,2240,2235,2240,2225,26732
|
|
20241122,131400,17173041730,2235,2240,2250,2230,49195
|
|
20241122,131300,17063093810,2235,2270,2270,2220,189794
|
|
20241122,131200,16637260840,2265,2265,2275,2260,33169
|
|
20241122,131100,16562126075,2265,2275,2280,2265,26309
|
|
20241122,131000,16502347915,2280,2265,2285,2265,20494
|
|
20241122,130900,16455679470,2265,2265,2275,2265,25558
|
|
20241122,130800,16397734475,2265,2265,2275,2260,44013
|
|
20241122,130700,16298076165,2265,2275,2280,2265,70000
|
|
20241122,130600,16139069515,2275,2275,2295,2270,40783
|
|
20241122,130500,16046185665,2275,2285,2290,2275,46282
|
|
20241122,130400,15940470940,2280,2275,2285,2265,36081
|
|
20241122,130300,15858471385,2275,2285,2290,2270,92223
|
|
20241122,130200,15648417295,2280,2280,2295,2240,363923
|
|
20241122,130100,14826846080,2275,2365,2365,2250,467329
|
|
20241122,130000,13745083195,2365,2380,2380,2360,129809
|
|
20241122,125900,13437892725,2375,2365,2385,2355,316379
|
|
20241122,125800,12686719785,2360,2375,2385,2345,314307
|
|
20241122,125700,11943275900,2375,2345,2385,2315,695719
|
|
20241122,125600,10296341780,2345,2325,2345,2325,11206
|
|
20241122,125500,10270110890,2325,2325,2325,2315,5918
|
|
20241122,125400,10256379795,2325,2325,2325,2320,5331
|
|
20241122,125300,10243985335,2330,2325,2330,2320,1293
|
|
20241122,125200,10240979955,2320,2315,2320,2315,1679
|
|
20241122,125100,10237084790,2315,2325,2325,2310,10528
|
|
20241122,125000,10212717610,2325,2330,2330,2320,1477
|
|
20241122,124900,10209284075,2315,2330,2335,2315,16695
|
|
20241122,124800,10170545150,2330,2335,2350,2330,17218
|
|
20241122,124700,10130215115,2340,2335,2350,2325,41160
|
|
20241122,124600,10033861370,2325,2315,2340,2315,10848
|
|
20241122,124500,10008602970,2315,2335,2335,2315,18296
|
|
20241122,124400,9966061890,2335,2335,2340,2325,18545
|
|
20241122,124300,9922813635,2335,2345,2345,2330,13105
|
|
20241122,124200,9892214190,2340,2330,2345,2330,19095
|
|
20241122,124100,9847609150,2330,2340,2340,2330,19038
|
|
20241122,124000,9803182400,2340,2320,2345,2315,46492
|
|
20241122,123900,9694702980,2315,2320,2330,2315,27640
|
|
20241122,123800,9630517995,2325,2305,2325,2300,31619
|
|
20241122,123700,9557186775,2300,2300,2305,2300,537
|
|
20241122,123600,9555950565,2300,2305,2305,2300,508
|
|
20241122,123500,9554782150,2305,2295,2305,2295,2780
|
|
20241122,123400,9548394025,2295,2305,2305,2295,17246
|
|
20241122,123300,9508679255,2310,2315,2315,2305,10735
|
|
20241122,123200,9483883365,2315,2310,2315,2310,3607
|
|
20241122,123100,9475539340,2310,2315,2320,2310,7109
|
|
20241122,123000,9459095055,2315,2315,2320,2315,7223
|
|
20241122,122900,9442373295,2315,2325,2325,2315,3506
|
|
20241122,122800,9434241940,2320,2310,2320,2310,6875
|
|
20241122,122700,9418314365,2310,2310,2315,2305,2192
|
|
20241122,122600,9413248085,2310,2315,2320,2310,28590
|
|
20241122,122500,9347046200,2310,2305,2310,2300,16839
|
|
20241122,122400,9308208260,2310,2305,2315,2305,9976
|
|
20241122,122300,9285176795,2305,2295,2305,2295,5332
|
|
20241122,122200,9272918650,2300,2305,2305,2290,7570
|
|
20241122,122100,9255537250,2300,2300,2305,2300,3257
|
|
20241122,122000,9248029875,2305,2305,2305,2295,8804
|
|
20241122,121900,9227775120,2310,2275,2310,2270,30977
|
|
20241122,121800,9156713500,2275,2280,2280,2275,635
|
|
20241122,121700,9155266380,2280,2280,2280,2275,788
|
|
20241122,121600,9153470895,2280,2285,2285,2280,485
|
|
20241122,121500,9152364765,2285,2270,2285,2265,5554
|
|
20241122,121400,9139728755,2265,2270,2270,2265,894
|
|
20241122,121300,9137700430,2270,2270,2270,2270,1189
|
|
20241122,121200,9135001400,2270,2265,2270,2265,331
|
|
20241122,121100,9134251475,2265,2265,2265,2265,0
|
|
20241122,121000,9134251475,2265,2265,2265,2265,1525
|
|
20241122,120900,9130797350,2265,2265,2270,2265,2429
|
|
20241122,120800,9125286925,2265,2270,2270,2265,1336
|
|
20241122,120700,9122255350,2275,2275,2280,2270,3931
|
|
20241122,120600,9113324185,2275,2275,2275,2275,1781
|
|
20241122,120500,9109272410,2275,2275,2285,2275,2228
|
|
20241122,120400,9104200070,2280,2290,2290,2280,3594
|
|
20241122,120300,9096001935,2290,2290,2305,2280,32281
|
|
20241122,120200,9022047325,2290,2285,2290,2280,4815
|
|
20241122,120100,9011040545,2285,2285,2290,2280,5760
|
|
20241122,120000,8997892555,2280,2290,2290,2280,2299
|
|
20241122,115900,8992638865,2295,2280,2295,2275,22845
|
|
20241122,115800,8940466465,2280,2270,2280,2260,9774
|
|
20241122,115700,8918276075,2270,2255,2270,2255,9852
|
|
20241122,115600,8895962270,2260,2245,2260,2245,6303
|
|
20241122,115500,8881793045,2245,2250,2250,2245,1771
|
|
20241122,115400,8877809840,2250,2255,2255,2250,1350
|
|
20241122,115300,8874772325,2255,2250,2255,2245,1365
|
|
20241122,115200,8871704725,2250,2255,2255,2250,2331
|
|
20241122,115100,8866458795,2255,2245,2260,2245,3779
|
|
20241122,115000,8857945060,2250,2245,2250,2245,1247
|
|
20241122,114900,8855145370,2255,2240,2255,2240,1446
|
|
20241122,114800,8851904605,2240,2255,2255,2240,1666
|
|
20241122,114700,8848161095,2250,2250,2250,2240,7622
|
|
20241122,114600,8831042760,2250,2250,2260,2250,2321
|
|
20241122,114500,8825817810,2255,2265,2265,2250,3417
|
|
20241122,114400,8818126120,2265,2255,2265,2250,11465
|
|
20241122,114300,8792250170,2265,2260,2270,2250,3289
|
|
20241122,114200,8784835490,2270,2265,2270,2250,7874
|
|
20241122,114100,8767050665,2270,2255,2270,2250,12983
|
|
20241122,114000,8737739830,2255,2230,2265,2230,14350
|
|
20241122,113900,8705433700,2230,2215,2245,2215,25944
|
|
20241122,113800,8647505800,2210,2245,2250,2205,122518
|
|
20241122,113700,8375093075,2245,2265,2265,2245,21915
|
|
20241122,113600,8325716925,2265,2265,2270,2250,8227
|
|
20241122,113500,8307096205,2265,2260,2270,2245,21889
|
|
20241122,113400,8257711185,2260,2270,2270,2245,16860
|
|
20241122,113300,8219713420,2265,2255,2270,2245,28646
|
|
20241122,113200,8154935160,2255,2260,2260,2240,38704
|
|
20241122,113100,8067983290,2260,2255,2260,2240,44675
|
|
20241122,113000,7967418215,2255,2225,2260,2215,64897
|
|
20241122,112900,7822562835,2225,2270,2290,2195,146303
|
|
20241122,112800,7496797725,2270,2285,2285,2240,93483
|
|
20241122,112700,7285711260,2285,2330,2335,2265,136445
|
|
20241122,112600,6972230255,2330,2340,2340,2315,89216
|
|
20241122,112500,6764979245,2340,2370,2375,2325,141670
|
|
20241122,112400,6432136180,2365,2370,2375,2350,130879
|
|
20241122,112300,6122664440,2370,2370,2380,2350,242228
|
|
20241122,112200,5548685555,2370,2330,2370,2330,244449
|
|
20241122,112100,4972721950,2315,2310,2340,2305,43818
|
|
20241122,112000,4870705850,2300,2300,2310,2300,7320
|
|
20241122,111900,4853818155,2300,2295,2300,2295,4752
|
|
20241122,111800,4842910485,2295,2305,2305,2295,5868
|
|
20241122,111700,4829436030,2300,2305,2310,2300,2681
|
|
20241122,111600,4823253685,2305,2290,2305,2290,8088
|
|
20241122,111500,4804682890,2285,2285,2290,2285,2492
|
|
20241122,111400,4798983670,2285,2290,2295,2285,2276
|
|
20241122,111300,4793778275,2295,2290,2300,2290,2834
|
|
20241122,111200,4787283220,2290,2300,2300,2290,7774
|
|
20241122,111100,4769453815,2300,2300,2305,2295,1902
|
|
20241122,111000,4765078855,2290,2305,2305,2290,4061
|
|
20241122,110900,4755748080,2305,2305,2330,2300,63948
|
|
20241122,110800,4607251745,2305,2295,2305,2285,5563
|
|
20241122,110700,4594493360,2295,2315,2320,2295,12537
|
|
20241122,110600,4565526955,2315,2305,2315,2300,17167
|
|
20241122,110500,4525843105,2310,2300,2310,2295,14023
|
|
20241122,110400,4493574680,2300,2300,2305,2295,7464
|
|
20241122,110300,4476416865,2300,2280,2310,2280,39410
|
|
20241122,110200,4385939245,2270,2270,2270,2270,506
|
|
20241122,110100,4384790625,2270,2275,2275,2270,2605
|
|
20241122,110000,4378867810,2275,2285,2285,2275,4813
|
|
20241122,105900,4367890955,2285,2285,2290,2285,1228
|
|
20241122,105800,4365084320,2285,2290,2290,2285,2444
|
|
20241122,105700,4359499560,2290,2285,2295,2285,757
|
|
20241122,105600,4357768890,2285,2280,2295,2280,8759
|
|
20241122,105500,4337706195,2280,2295,2300,2280,6639
|
|
20241122,105400,4322509150,2295,2300,2305,2295,7328
|
|
20241122,105300,4305651490,2300,2295,2300,2275,11159
|
|
20241122,105200,4280067400,2295,2300,2305,2295,12758
|
|
20241122,105100,4250761535,2300,2265,2300,2265,17515
|
|
20241122,105000,4210604150,2265,2270,2270,2265,3531
|
|
20241122,104900,4202600285,2275,2290,2290,2270,10776
|
|
20241122,104800,4178007555,2290,2285,2300,2285,10099
|
|
20241122,104700,4154856470,2290,2290,2295,2280,5358
|
|
20241122,104600,4142585235,2290,2265,2290,2265,17093
|
|
20241122,104500,4103512980,2270,2280,2285,2270,3021
|
|
20241122,104400,4096648835,2275,2290,2290,2275,4004
|
|
20241122,104300,4087517610,2280,2265,2295,2265,24081
|
|
20241122,104200,4032628470,2265,2260,2270,2260,5172
|
|
20241122,104100,4020920980,2260,2260,2260,2260,14798
|
|
20241122,104000,3987477500,2260,2260,2260,2260,933
|
|
20241122,103900,3985368920,2260,2270,2270,2260,8249
|
|
20241122,103800,3966701605,2270,2270,2270,2260,5790
|
|
20241122,103700,3953559465,2265,2255,2270,2255,8795
|
|
20241122,103600,3933709870,2255,2260,2265,2255,2279
|
|
20241122,103500,3928559950,2260,2260,2260,2260,2321
|
|
20241122,103400,3923314490,2265,2265,2270,2260,3216
|
|
20241122,103300,3916040215,2260,2270,2270,2260,2637
|
|
20241122,103200,3910066975,2270,2255,2275,2255,7956
|
|
20241122,103100,3892027705,2255,2260,2265,2255,2102
|
|
20241122,103000,3887278945,2255,2255,2260,2255,781
|
|
20241122,102900,3885513905,2255,2265,2270,2255,754
|
|
20241122,102800,3883809390,2270,2265,2270,2260,3085
|
|
20241122,102700,3876827205,2270,2275,2275,2265,8202
|
|
20241122,102600,3858227060,2280,2265,2290,2265,22433
|
|
20241122,102500,3807160520,2260,2240,2270,2240,29928
|
|
20241122,102400,3739560405,2240,2245,2250,2240,3986
|
|
20241122,102300,3730623710,2250,2250,2250,2250,50
|
|
20241122,102200,3730511210,2250,2245,2250,2245,1610
|
|
20241122,102100,3726896675,2245,2240,2245,2240,227
|
|
20241122,102000,3726388185,2240,2245,2245,2235,167
|
|
20241122,101900,3726014390,2225,2235,2245,2225,5513
|
|
20241122,101800,3713728535,2245,2245,2245,2230,2163
|
|
20241122,101700,3708897780,2245,2240,2245,2235,2889
|
|
20241122,101600,3702427295,2240,2240,2240,2235,1168
|
|
20241122,101500,3699814395,2240,2250,2250,2240,2679
|
|
20241122,101400,3693810560,2235,2250,2250,2235,10256
|
|
20241122,101300,3670820060,2250,2245,2250,2240,5477
|
|
20241122,101200,3658522325,2245,2240,2245,2235,6271
|
|
20241122,101100,3644479245,2230,2240,2240,2230,6422
|
|
20241122,101000,3630114080,2230,2240,2240,2230,5996
|
|
20241122,100900,3616708695,2240,2235,2240,2230,2772
|
|
20241122,100800,3610512305,2235,2245,2245,2235,3883
|
|
20241122,100700,3601805925,2240,2240,2255,2240,2941
|
|
20241122,100600,3595196805,2240,2240,2250,2240,8113
|
|
20241122,100500,3576968635,2240,2245,2245,2240,172
|
|
20241122,100400,3576582855,2245,2260,2260,2240,8119
|
|
20241122,100300,3558349940,2260,2245,2270,2245,24378
|
|
20241122,100200,3503342440,2240,2225,2250,2225,23053
|
|
20241122,100100,3451745585,2225,2215,2225,2215,1235
|
|
20241122,100000,3449008935,2220,2210,2220,2205,7325
|
|
20241122,095900,3432823510,2210,2225,2225,2210,26097
|
|
20241122,095800,3375033490,2225,2230,2230,2225,354
|
|
20241122,095700,3374245715,2225,2225,2230,2220,1930
|
|
20241122,095600,3369953755,2225,2230,2230,2225,3724
|
|
20241122,095500,3361667785,2230,2235,2235,2225,2579
|
|
20241122,095400,3355917110,2230,2235,2235,2225,7056
|
|
20241122,095300,3340201690,2235,2230,2235,2220,39428
|
|
20241122,095200,3252407840,2235,2235,2240,2235,6201
|
|
20241122,095100,3238548435,2240,2245,2250,2240,8520
|
|
20241122,095000,3219439965,2250,2260,2265,2250,2337
|
|
20241122,094900,3214160640,2265,2250,2270,2240,13282
|
|
20241122,094800,3184209960,2260,2250,2260,2245,5022
|
|
20241122,094700,3172902975,2250,2250,2255,2245,1166
|
|
20241122,094600,3170281790,2260,2260,2260,2250,1398
|
|
20241122,094500,3167135780,2250,2250,2250,2250,1307
|
|
20241122,094400,3164195030,2245,2245,2265,2245,2689
|
|
20241122,094300,3158151880,2240,2270,2270,2240,3987
|
|
20241122,094200,3149193540,2250,2270,2270,2250,8646
|
|
20241122,094100,3129631145,2270,2255,2270,2255,3262
|
|
20241122,094000,3122252375,2250,2250,2255,2245,1588
|
|
20241122,093900,3118678840,2245,2260,2260,2245,7724
|
|
20241122,093800,3101295600,2260,2265,2285,2260,14508
|
|
20241122,093700,3068358280,2265,2270,2280,2260,11776
|
|
20241122,093600,3041590185,2265,2255,2265,2255,13294
|
|
20241122,093500,3011546460,2255,2240,2255,2240,5003
|
|
20241122,093400,3000288860,2240,2240,2245,2235,5260
|
|
20241122,093300,2988500780,2240,2255,2255,2240,11752
|
|
20241122,093200,2962158425,2255,2260,2260,2250,4410
|
|
20241122,093100,2952212825,2255,2255,2260,2250,6951
|
|
20241122,093000,2936567120,2250,2245,2255,2245,5881
|
|
20241122,092900,2923332680,2245,2245,2255,2240,2617
|
|
20241122,092800,2917457385,2255,2235,2255,2220,21990
|
|
20241122,092700,2868302705,2240,2240,2245,2235,23190
|
|
20241122,092600,2816431935,2245,2235,2245,2220,17768
|
|
20241122,092500,2776747255,2235,2250,2250,2230,20292
|
|
20241122,092400,2731345045,2250,2255,2255,2250,4148
|
|
20241122,092300,2722005635,2255,2245,2260,2240,10735
|
|
20241122,092200,2697889615,2250,2250,2260,2240,8297
|
|
20241122,092100,2679191305,2260,2260,2260,2245,22385
|
|
20241122,092000,2628734245,2255,2250,2260,2245,12488
|
|
20241122,091900,2600589510,2245,2280,2285,2240,49481
|
|
20241122,091800,2488877180,2280,2300,2300,2280,12528
|
|
20241122,091700,2460205275,2285,2310,2320,2285,65251
|
|
20241122,091600,2310155900,2310,2285,2315,2270,27580
|
|
20241122,091500,2246787405,2285,2280,2285,2260,34300
|
|
20241122,091400,2168830420,2280,2300,2310,2280,35844
|
|
20241122,091300,2086675895,2300,2310,2325,2285,71298
|
|
20241122,091200,1922372755,2310,2275,2320,2260,78274
|
|
20241122,091100,1742908125,2265,2285,2290,2260,44556
|
|
20241122,091000,1641610830,2285,2295,2350,2275,168068
|
|
20241122,090900,1253845735,2295,2245,2310,2235,126784
|
|
20241122,090800,965297835,2245,2245,2255,2215,43040
|
|
20241122,090700,868940015,2240,2205,2245,2200,42512
|
|
20241122,090600,774578750,2210,2220,2220,2205,21243
|
|
20241122,090500,727540310,2220,2215,2230,2200,39746
|
|
20241122,090400,639568750,2215,2185,2215,2170,40270
|
|
20241122,090300,550940060,2165,2180,2200,2165,36943
|
|
20241122,090200,470484490,2185,2180,2210,2170,35372
|
|
20241122,090100,393167870,2180,2210,2225,2170,53615
|
|
20241122,090000,275640715,2225,2190,2230,2180,81982
|