590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184700,17453043207,1710,1710,1710,1710,106196
|
|
20241125,184600,17453043207,1710,1710,1710,1710,0
|
|
20241125,184500,17453043207,1710,1710,1710,1710,0
|
|
20241125,184400,17453043207,1710,1710,1710,1710,0
|
|
20241125,184300,17453043207,1710,1710,1710,1710,0
|
|
20241125,184200,17453043207,1710,1710,1710,1710,0
|
|
20241125,184100,17453043207,1710,1710,1710,1710,0
|
|
20241125,184000,17453043207,1710,1710,1710,1710,0
|
|
20241125,183900,17453043207,1710,1710,1710,1710,0
|
|
20241125,183800,17453043207,1710,1710,1710,1710,0
|
|
20241125,183700,17453043207,1710,1710,1710,1710,0
|
|
20241125,183600,17453043207,1710,1710,1710,1710,0
|
|
20241125,183500,17453043207,1710,1710,1710,1710,0
|
|
20241125,183400,17453043207,1710,1710,1710,1710,0
|
|
20241125,183300,17453043207,1710,1710,1710,1710,0
|
|
20241125,183200,17453043207,1710,1710,1710,1710,0
|
|
20241125,183100,17453043207,1710,1710,1710,1710,0
|
|
20241125,183000,17453043207,1710,1710,1710,1710,0
|
|
20241125,182900,17453043207,1710,1710,1710,1710,0
|
|
20241125,182800,17453043207,1710,1710,1710,1710,0
|
|
20241125,182700,17453043207,1710,1710,1710,1710,0
|
|
20241125,182600,17453043207,1710,1710,1710,1710,0
|
|
20241125,182500,17453043207,1710,1710,1710,1710,0
|
|
20241125,182400,17453043207,1710,1710,1710,1710,0
|
|
20241125,182300,17453043207,1710,1710,1710,1710,0
|
|
20241125,182200,17453043207,1710,1710,1710,1710,0
|
|
20241125,182100,17453043207,1710,1710,1710,1710,0
|
|
20241125,182000,17453043207,1710,1710,1710,1710,0
|
|
20241125,181900,17453043207,1710,1710,1710,1710,0
|
|
20241125,181800,17453043207,1710,1710,1710,1710,0
|
|
20241125,181700,17453043207,1710,1710,1710,1710,106196
|
|
20241125,181600,17453043207,1710,1710,1710,1710,0
|
|
20241125,181500,17453043207,1710,1710,1710,1710,0
|
|
20241125,181400,17453043207,1710,1710,1710,1710,0
|
|
20241125,181300,17453043207,1710,1710,1710,1710,0
|
|
20241125,181200,17453043207,1710,1710,1710,1710,0
|
|
20241125,181100,17453043207,1710,1710,1710,1710,0
|
|
20241125,181000,17453043207,1710,1710,1710,1710,0
|
|
20241125,180900,17453043207,1710,1710,1710,1710,0
|
|
20241125,180800,17453043207,1710,1710,1710,1710,0
|
|
20241125,180700,17453043207,1710,1710,1710,1710,0
|
|
20241125,180600,17453043207,1710,1710,1710,1710,0
|
|
20241125,180500,17453043207,1710,1710,1710,1710,0
|
|
20241125,180400,17453043207,1710,1710,1710,1710,0
|
|
20241125,180300,17453043207,1710,1710,1710,1710,0
|
|
20241125,180200,17453043207,1710,1710,1710,1710,0
|
|
20241125,180100,17453043207,1710,1710,1710,1710,0
|
|
20241125,180000,17453043207,1710,1710,1710,1710,0
|
|
20241125,175900,17453043207,1710,1710,1710,1710,0
|
|
20241125,175800,17453043207,1710,1710,1710,1710,0
|
|
20241125,175700,17453043207,1710,1710,1710,1710,0
|
|
20241125,175600,17453043207,1710,1710,1710,1710,0
|
|
20241125,175500,17453043207,1710,1710,1710,1710,0
|
|
20241125,175400,17453043207,1710,1710,1710,1710,0
|
|
20241125,175300,17453043207,1710,1710,1710,1710,0
|
|
20241125,175200,17453043207,1710,1710,1710,1710,0
|
|
20241125,175100,17453043207,1710,1710,1710,1710,0
|
|
20241125,175000,17453043207,1710,1710,1710,1710,0
|
|
20241125,174900,17453043207,1710,1710,1710,1710,0
|
|
20241125,174800,17453043207,1710,1710,1710,1710,0
|
|
20241125,174700,17453043207,1710,1710,1710,1710,106196
|
|
20241125,174600,17453043207,1710,1710,1710,1710,0
|
|
20241125,174500,17453043207,1710,1710,1710,1710,0
|
|
20241125,174400,17453043207,1710,1710,1710,1710,0
|
|
20241125,174300,17453043207,1710,1710,1710,1710,0
|
|
20241125,174200,17453043207,1710,1710,1710,1710,0
|
|
20241125,174100,17453043207,1710,1710,1710,1710,0
|
|
20241125,174000,17453043207,1710,1710,1710,1710,0
|
|
20241125,173900,17453043207,1710,1710,1710,1710,0
|
|
20241125,173800,17453043207,1710,1710,1710,1710,0
|
|
20241125,173700,17453043207,1710,1710,1710,1710,0
|
|
20241125,173600,17453043207,1710,1710,1710,1710,0
|
|
20241125,173500,17453043207,1710,1710,1710,1710,0
|
|
20241125,173400,17453043207,1710,1710,1710,1710,0
|
|
20241125,173300,17453043207,1710,1710,1710,1710,0
|
|
20241125,173200,17453043207,1710,1710,1710,1710,0
|
|
20241125,173100,17453043207,1710,1710,1710,1710,0
|
|
20241125,173000,17453043207,1710,1710,1710,1710,0
|
|
20241125,172900,17453043207,1710,1710,1710,1710,0
|
|
20241125,172800,17453043207,1710,1710,1710,1710,0
|
|
20241125,172700,17453043207,1710,1710,1710,1710,0
|
|
20241125,172600,17453043207,1710,1710,1710,1710,0
|
|
20241125,172500,17453043207,1710,1710,1710,1710,0
|
|
20241125,172400,17453043207,1710,1710,1710,1710,0
|
|
20241125,172300,17453043207,1710,1710,1710,1710,0
|
|
20241125,172200,17453043207,1710,1710,1710,1710,0
|
|
20241125,172100,17453043207,1710,1710,1710,1710,0
|
|
20241125,172000,17453043207,1710,1710,1710,1710,0
|
|
20241125,171900,17453043207,1710,1710,1710,1710,0
|
|
20241125,171800,17453043207,1710,1710,1710,1710,0
|
|
20241125,171700,17453043207,1710,1710,1710,1710,106196
|
|
20241125,171600,17453043207,1710,1710,1710,1710,0
|
|
20241125,171500,17453043207,1710,1710,1710,1710,0
|
|
20241125,171400,17453043207,1710,1710,1710,1710,0
|
|
20241125,171300,17453043207,1710,1710,1710,1710,0
|
|
20241125,171200,17453043207,1710,1710,1710,1710,0
|
|
20241125,171100,17453043207,1710,1710,1710,1710,0
|
|
20241125,171000,17453043207,1710,1710,1710,1710,0
|
|
20241125,170900,17453043207,1710,1710,1710,1710,0
|
|
20241125,170800,17453043207,1710,1710,1710,1710,0
|
|
20241125,170700,17453043207,1710,1710,1710,1710,0
|
|
20241125,170600,17453043207,1710,1710,1710,1710,0
|
|
20241125,170500,17453043207,1710,1710,1710,1710,0
|
|
20241125,170400,17453043207,1710,1710,1710,1710,0
|
|
20241125,170300,17453043207,1710,1710,1710,1710,0
|
|
20241125,170200,17453043207,1710,1710,1710,1710,0
|
|
20241125,170100,17453043207,1710,1710,1710,1710,0
|
|
20241125,170000,17453043207,1710,1710,1710,1710,0
|
|
20241125,165900,17453043207,1710,1710,1710,1710,0
|
|
20241125,165800,17453043207,1710,1710,1710,1710,0
|
|
20241125,165700,17453043207,1710,1710,1710,1710,0
|
|
20241125,165600,17453043207,1710,1710,1710,1710,0
|
|
20241125,165500,17453043207,1710,1710,1710,1710,0
|
|
20241125,165400,17453043207,1710,1710,1710,1710,0
|
|
20241125,165300,17453043207,1710,1710,1710,1710,0
|
|
20241125,165200,17453043207,1710,1710,1710,1710,0
|
|
20241125,165100,17453043207,1710,1710,1710,1710,0
|
|
20241125,165000,17453043207,1710,1710,1710,1710,0
|
|
20241125,164900,17453043207,1710,1710,1710,1710,0
|
|
20241125,164800,17453043207,1710,1710,1710,1710,0
|
|
20241125,164700,17453043207,1710,1710,1710,1710,106196
|
|
20241125,164600,17453043207,1710,1710,1710,1710,0
|
|
20241125,164500,17453043207,1710,1710,1710,1710,0
|
|
20241125,164400,17453043207,1710,1710,1710,1710,0
|
|
20241125,164300,17453043207,1710,1710,1710,1710,0
|
|
20241125,164200,17453043207,1710,1710,1710,1710,0
|
|
20241125,164100,17453043207,1710,1710,1710,1710,0
|
|
20241125,164000,17453043207,1710,1710,1710,1710,0
|
|
20241125,163900,17453043207,1710,1710,1710,1710,0
|
|
20241125,163800,17453043207,1710,1710,1710,1710,0
|
|
20241125,163700,17453043207,1710,1710,1710,1710,0
|
|
20241125,163600,17453043207,1710,1710,1710,1710,0
|
|
20241125,163500,17453043207,1710,1710,1710,1710,0
|
|
20241125,163400,17453043207,1710,1710,1710,1710,0
|
|
20241125,163300,17453043207,1710,1710,1710,1710,0
|
|
20241125,163200,17453043207,1710,1710,1710,1710,0
|
|
20241125,163100,17453043207,1710,1710,1710,1710,0
|
|
20241125,163000,17453043207,1710,1710,1710,1710,0
|
|
20241125,162900,17453043207,1710,1710,1710,1710,0
|
|
20241125,162800,17453043207,1710,1710,1710,1710,0
|
|
20241125,162700,17453043207,1710,1710,1710,1710,0
|
|
20241125,162600,17453043207,1710,1710,1710,1710,0
|
|
20241125,162500,17453043207,1710,1710,1710,1710,0
|
|
20241125,162400,17453043207,1710,1710,1710,1710,0
|
|
20241125,162300,17453043207,1710,1710,1710,1710,0
|
|
20241125,162200,17453043207,1710,1710,1710,1710,0
|
|
20241125,162100,17453043207,1710,1710,1710,1710,0
|
|
20241125,162000,17453043207,1710,1710,1710,1710,0
|
|
20241125,161900,17453043207,1710,1710,1710,1710,0
|
|
20241125,161800,17453043207,1710,1710,1710,1710,0
|
|
20241125,161700,17453043207,1710,1710,1710,1710,106196
|
|
20241125,161600,17453043207,1710,1710,1710,1710,0
|
|
20241125,161500,17453043207,1710,1710,1710,1710,0
|
|
20241125,161400,17453043207,1710,1710,1710,1710,0
|
|
20241125,161300,17453043207,1710,1710,1710,1710,0
|
|
20241125,161200,17453043207,1710,1710,1710,1710,0
|
|
20241125,161100,17453043207,1710,1710,1710,1710,0
|
|
20241125,161000,17453043207,1710,1710,1710,1710,0
|
|
20241125,160900,17453043207,1710,1710,1710,1710,0
|
|
20241125,160800,17453043207,1710,1710,1710,1710,0
|
|
20241125,160700,17453043207,1710,1710,1710,1710,0
|
|
20241125,160600,17453043207,1710,1710,1710,1710,0
|
|
20241125,160500,17453043207,1710,1710,1710,1710,0
|
|
20241125,160400,17453043207,1710,1710,1710,1710,0
|
|
20241125,160300,17453043207,1710,1710,1710,1710,0
|
|
20241125,160200,17453043207,1710,1710,1710,1710,0
|
|
20241125,160100,17453043207,1710,1710,1710,1710,0
|
|
20241125,160000,17453043207,1710,1710,1710,1710,0
|
|
20241125,155900,17453043207,1710,1710,1710,1710,0
|
|
20241125,155800,17453043207,1710,1710,1710,1710,0
|
|
20241125,155700,17453043207,1710,1710,1710,1710,0
|
|
20241125,155600,17453043207,1710,1710,1710,1710,0
|
|
20241125,155500,17453043207,1710,1710,1710,1710,0
|
|
20241125,155400,17453043207,1710,1710,1710,1710,0
|
|
20241125,155300,17453043207,1710,1710,1710,1710,0
|
|
20241125,155200,17453043207,1710,1710,1710,1710,0
|
|
20241125,155100,17453043207,1710,1710,1710,1710,0
|
|
20241125,155000,17453043207,1710,1710,1710,1710,0
|
|
20241125,154900,17453043207,1710,1710,1710,1710,0
|
|
20241125,154800,17453043207,1710,1710,1710,1710,0
|
|
20241125,154700,17453043207,1710,1710,1710,1710,106196
|
|
20241125,154600,17453043207,1710,1710,1710,1710,0
|
|
20241125,154500,17453043207,1710,1710,1710,1710,0
|
|
20241125,154400,17453043207,1710,1710,1710,1710,0
|
|
20241125,154300,17453043207,1710,1710,1710,1710,0
|
|
20241125,154200,17453043207,1710,1710,1710,1710,0
|
|
20241125,154100,17453043207,1710,1710,1710,1710,0
|
|
20241125,154000,17453043207,1710,1710,1710,1710,0
|
|
20241125,153900,17453043207,1710,1710,1710,1710,0
|
|
20241125,153800,17453043207,1710,1710,1710,1710,0
|
|
20241125,153700,17453043207,1710,1710,1710,1710,0
|
|
20241125,153600,17453043207,1710,1710,1710,1710,0
|
|
20241125,153500,17453043207,1710,1710,1710,1710,0
|
|
20241125,153400,17453043207,1710,1710,1710,1710,0
|
|
20241125,153300,17453043207,1710,1710,1710,1710,0
|
|
20241125,153200,17453043207,1710,1710,1710,1710,0
|
|
20241125,153100,17453043207,1710,1710,1710,1710,0
|
|
20241125,153000,17453043207,1710,1710,1710,1710,106196
|
|
20241125,152900,17271448047,1703,1703,1703,1703,0
|
|
20241125,152800,17271448047,1703,1703,1703,1703,0
|
|
20241125,152700,17271448047,1703,1703,1703,1703,0
|
|
20241125,152600,17271448047,1703,1703,1703,1703,0
|
|
20241125,152500,17271448047,1703,1703,1703,1703,0
|
|
20241125,152400,17271448047,1703,1703,1703,1703,0
|
|
20241125,152300,17271448047,1703,1703,1703,1703,0
|
|
20241125,152200,17271448047,1703,1703,1703,1703,0
|
|
20241125,152100,17271448047,1703,1703,1703,1703,0
|
|
20241125,152000,17271448047,1703,1703,1703,1703,0
|
|
20241125,151900,17271448047,1703,1705,1709,1701,25962
|
|
20241125,151800,17227201497,1705,1702,1707,1700,28525
|
|
20241125,151700,17178602265,1701,1695,1701,1694,46145
|
|
20241125,151600,17100329319,1694,1693,1695,1692,3299
|
|
20241125,151500,17094741060,1695,1700,1700,1692,31119
|
|
20241125,151400,17042004852,1702,1697,1702,1694,20733
|
|
20241125,151300,17006818113,1696,1695,1702,1695,11817
|
|
20241125,151200,16986758462,1695,1699,1704,1694,68480
|
|
20241125,151100,16870540813,1700,1701,1709,1699,32173
|
|
20241125,151000,16815831261,1702,1703,1706,1698,20759
|
|
20241125,150900,16780499062,1704,1707,1707,1695,8104
|
|
20241125,150800,16766714652,1707,1695,1712,1695,78039
|
|
20241125,150700,16633852276,1695,1699,1702,1690,64343
|
|
20241125,150600,16524739844,1699,1702,1708,1699,30451
|
|
20241125,150500,16472967586,1703,1709,1712,1700,26229
|
|
20241125,150400,16428195495,1707,1707,1708,1701,18219
|
|
20241125,150300,16397145809,1707,1705,1712,1698,29177
|
|
20241125,150200,16347424066,1697,1695,1707,1686,50579
|
|
20241125,150100,16261716704,1695,1716,1725,1694,58208
|
|
20241125,150000,16162399681,1721,1726,1726,1715,10941
|
|
20241125,145900,16143594178,1730,1740,1740,1713,28993
|
|
20241125,145800,16093580219,1740,1715,1745,1714,39797
|
|
20241125,145700,16024617124,1719,1713,1728,1710,36712
|
|
20241125,145600,15961740934,1713,1720,1740,1712,44186
|
|
20241125,145500,15885587926,1722,1718,1737,1711,64447
|
|
20241125,145400,15774468479,1718,1715,1730,1708,57758
|
|
20241125,145300,15675165731,1716,1717,1730,1699,69505
|
|
20241125,145200,15556199394,1717,1709,1725,1690,82776
|
|
20241125,145100,15414797265,1702,1695,1708,1685,73119
|
|
20241125,145000,15290749987,1699,1681,1710,1680,47224
|
|
20241125,144900,15210716190,1675,1675,1693,1660,52959
|
|
20241125,144800,15121621157,1665,1643,1673,1640,64549
|
|
20241125,144700,15015081589,1653,1664,1675,1635,92408
|
|
20241125,144600,14862700446,1657,1704,1750,1653,146189
|
|
20241125,144500,14614841554,1707,1685,1707,1683,57946
|
|
20241125,144400,14516826445,1688,1687,1706,1676,91393
|
|
20241125,144300,14362999322,1687,1697,1715,1683,112297
|
|
20241125,144200,14172129434,1697,1703,1719,1664,77816
|
|
20241125,144100,14041090775,1703,1656,1703,1633,102067
|
|
20241125,144000,13869706694,1657,1644,1708,1619,195180
|
|
20241125,143900,13546124446,1644,1610,1679,1606,337413
|
|
20241125,143800,13002163512,1746,1746,1746,1746,0
|
|
20241125,143700,13002163512,1746,1776,1789,1746,142426
|
|
20241125,143600,12751794142,1789,1811,1829,1774,86069
|
|
20241125,143500,12596700191,1803,1858,1874,1760,240865
|
|
20241125,143400,12159547805,1872,1937,1939,1820,290509
|
|
20241125,143300,11615972706,1937,1938,1950,1926,153159
|
|
20241125,143200,11318921875,1928,1930,2000,1909,199991
|
|
20241125,143100,10928055991,1924,1939,1960,1910,169025
|
|
20241125,143000,10600931428,2010,2010,2010,2010,0
|
|
20241125,142900,10600931428,2010,2195,2205,1999,271090
|
|
20241125,142800,10044051545,2175,2225,2240,2170,49206
|
|
20241125,142700,9935371325,2240,2220,2240,2190,35123
|
|
20241125,142600,9857468935,2220,2240,2270,2210,80391
|
|
20241125,142500,9677491640,2250,2185,2280,2175,188778
|
|
20241125,142400,9253771705,2185,2240,2240,2175,41498
|
|
20241125,142300,9162731660,2240,2150,2290,2145,191991
|
|
20241125,142200,8733419575,2140,2145,2145,2130,12427
|
|
20241125,142100,8706883635,2150,2145,2180,2135,27007
|
|
20241125,142000,8648620210,2145,2150,2155,2130,3088
|
|
20241125,141900,8641984590,2150,2120,2150,2120,13607
|
|
20241125,141800,8612964150,2120,2135,2145,2120,16501
|
|
20241125,141700,8577822850,2135,2135,2155,2120,27492
|
|
20241125,141600,8518900655,2135,2130,2140,2105,20947
|
|
20241125,141500,8474528965,2150,2130,2150,2110,18170
|
|
20241125,141400,8435924110,2140,2110,2140,2095,25142
|
|
20241125,141300,8382789535,2110,2090,2120,2090,32050
|
|
20241125,141200,8315354440,2095,2065,2130,2055,52159
|
|
20241125,141100,8206008990,2065,2075,2080,2020,105550
|
|
20241125,141000,7990505040,2075,2190,2190,2030,212385
|
|
20241125,140900,7544850590,2190,2195,2195,2190,2813
|
|
20241125,140800,7538690095,2190,2190,2190,2185,2807
|
|
20241125,140700,7532542775,2195,2190,2195,2190,3587
|
|
20241125,140600,7524681810,2190,2190,2190,2185,4203
|
|
20241125,140500,7515489295,2190,2185,2190,2185,3186
|
|
20241125,140400,7508520880,2185,2195,2195,2180,6335
|
|
20241125,140300,7494691225,2200,2190,2205,2185,25971
|
|
20241125,140200,7437685230,2190,2180,2190,2180,7540
|
|
20241125,140100,7421216090,2180,2175,2180,2175,1499
|
|
20241125,140000,7417948770,2180,2180,2180,2180,14663
|
|
20241125,135900,7385983430,2185,2175,2185,2175,9242
|
|
20241125,135800,7365845570,2175,2175,2175,2170,1802
|
|
20241125,135700,7361927485,2175,2160,2175,2160,10574
|
|
20241125,135600,7338997930,2160,2165,2165,2155,7050
|
|
20241125,135500,7323770415,2165,2165,2170,2160,3188
|
|
20241125,135400,7316867815,2165,2155,2165,2155,7844
|
|
20241125,135300,7299914385,2160,2160,2160,2160,194
|
|
20241125,135200,7299495345,2160,2160,2160,2155,3702
|
|
20241125,135100,7291501880,2155,2155,2160,2155,570
|
|
20241125,135000,7290271360,2160,2160,2160,2160,17236
|
|
20241125,134900,7253041600,2170,2165,2170,2165,4296
|
|
20241125,134800,7243737490,2165,2165,2170,2165,4069
|
|
20241125,134700,7234917445,2165,2155,2170,2155,5306
|
|
20241125,134600,7223428375,2155,2155,2160,2150,12315
|
|
20241125,134500,7196860115,2150,2150,2170,2150,6008
|
|
20241125,134400,7183891605,2150,2135,2150,2135,15458
|
|
20241125,134300,7150802105,2135,2145,2145,2130,11965
|
|
20241125,134200,7125264325,2145,2140,2145,2140,1827
|
|
20241125,134100,7121347555,2145,2140,2145,2140,893
|
|
20241125,134000,7119436025,2140,2145,2145,2140,5919
|
|
20241125,133900,7106753765,2145,2150,2150,2145,2080
|
|
20241125,133800,7102284740,2150,2150,2155,2150,1832
|
|
20241125,133700,7098343975,2150,2140,2150,2140,2226
|
|
20241125,133600,7093569275,2145,2145,2145,2140,3026
|
|
20241125,133500,7087084600,2145,2150,2150,2145,3067
|
|
20241125,133400,7080502880,2150,2145,2150,2145,3446
|
|
20241125,133300,7073105535,2145,2150,2155,2145,7194
|
|
20241125,133200,7057672800,2145,2140,2155,2140,11020
|
|
20241125,133100,7034038940,2140,2135,2145,2135,2760
|
|
20241125,133000,7028123810,2135,2140,2140,2130,9913
|
|
20241125,132900,7006940560,2140,2150,2150,2135,25019
|
|
20241125,132800,6953292690,2150,2165,2165,2150,25168
|
|
20241125,132700,6898930750,2170,2170,2170,2165,1502
|
|
20241125,132600,6895672410,2165,2165,2170,2165,179
|
|
20241125,132500,6895284505,2165,2165,2165,2165,2630
|
|
20241125,132400,6889590555,2165,2170,2170,2165,6107
|
|
20241125,132300,6876340200,2175,2170,2175,2170,3038
|
|
20241125,132200,6869732850,2170,2165,2175,2165,4020
|
|
20241125,132100,6861015105,2165,2165,2170,2155,9551
|
|
20241125,132000,6840397920,2170,2160,2175,2160,10761
|
|
20241125,131900,6817093675,2160,2170,2170,2160,4992
|
|
20241125,131800,6806280235,2170,2170,2170,2165,1782
|
|
20241125,131700,6802415795,2170,2175,2180,2165,8527
|
|
20241125,131600,6783872570,2175,2185,2185,2175,15720
|
|
20241125,131500,6749647510,2180,2165,2190,2165,11672
|
|
20241125,131400,6724247715,2165,2160,2165,2160,1056
|
|
20241125,131300,6721966070,2155,2150,2160,2150,3143
|
|
20241125,131200,6715193855,2155,2155,2155,2150,2794
|
|
20241125,131100,6709183835,2155,2160,2160,2155,3550
|
|
20241125,131000,6701530860,2160,2160,2165,2150,2986
|
|
20241125,130900,6695088035,2160,2165,2165,2150,8825
|
|
20241125,130800,6676067935,2155,2165,2165,2155,2157
|
|
20241125,130700,6671409560,2160,2170,2170,2160,11074
|
|
20241125,130600,6647411815,2170,2170,2170,2165,566
|
|
20241125,130500,6646183610,2165,2165,2165,2160,9097
|
|
20241125,130400,6626499750,2160,2165,2165,2155,12471
|
|
20241125,130300,6599564000,2165,2160,2165,2160,834
|
|
20241125,130200,6597760060,2160,2160,2165,2160,4576
|
|
20241125,130100,6587865920,2165,2150,2165,2150,6911
|
|
20241125,130000,6572973370,2155,2150,2155,2150,2826
|
|
20241125,125900,6566890205,2150,2155,2155,2150,3758
|
|
20241125,125800,6558797115,2155,2155,2155,2150,4092
|
|
20241125,125700,6549984200,2155,2145,2155,2145,4798
|
|
20241125,125600,6539663785,2145,2145,2155,2145,5489
|
|
20241125,125500,6527889350,2145,2150,2155,2145,3286
|
|
20241125,125400,6520833325,2150,2165,2165,2150,4724
|
|
20241125,125300,6510649795,2165,2160,2165,2155,3701
|
|
20241125,125200,6502674110,2165,2165,2165,2160,1013
|
|
20241125,125100,6500483270,2170,2160,2170,2155,4384
|
|
20241125,125000,6490999465,2165,2150,2190,2150,17862
|
|
20241125,124900,6452217705,2150,2145,2155,2145,9383
|
|
20241125,124800,6432073375,2145,2150,2155,2145,13920
|
|
20241125,124700,6402171685,2150,2160,2160,2150,7074
|
|
20241125,124600,6386926770,2155,2155,2165,2155,8252
|
|
20241125,124500,6369118695,2155,2165,2165,2155,11617
|
|
20241125,124400,6344049710,2165,2170,2170,2165,5983
|
|
20241125,124300,6331080065,2170,2160,2170,2160,569
|
|
20241125,124200,6329849335,2170,2170,2170,2160,1776
|
|
20241125,124100,6325995840,2170,2160,2180,2155,3491
|
|
20241125,124000,6318417735,2155,2150,2170,2145,34439
|
|
20241125,123900,6244211920,2150,2155,2160,2150,6418
|
|
20241125,123800,6230377780,2155,2145,2155,2145,11866
|
|
20241125,123700,6204884660,2145,2150,2150,2145,17633
|
|
20241125,123600,6167030520,2150,2155,2155,2145,12095
|
|
20241125,123500,6141033340,2155,2155,2160,2155,6225
|
|
20241125,123400,6127607785,2155,2155,2160,2155,4412
|
|
20241125,123300,6118099380,2155,2145,2160,2145,16977
|
|
20241125,123200,6081557935,2145,2155,2160,2145,14479
|
|
20241125,123100,6050426710,2160,2155,2160,2150,7179
|
|
20241125,123000,6034966860,2155,2165,2165,2155,10566
|
|
20241125,122900,6012170495,2165,2160,2165,2155,20215
|
|
20241125,122800,5968518425,2160,2170,2180,2160,10532
|
|
20241125,122700,5945686700,2170,2165,2180,2165,17702
|
|
20241125,122600,5907236785,2170,2165,2180,2165,23373
|
|
20241125,122500,5856415535,2165,2155,2175,2145,28296
|
|
20241125,122400,5795239080,2155,2135,2165,2105,69706
|
|
20241125,122300,5646933490,2125,2160,2170,2085,169755
|
|
20241125,122200,5286398610,2170,2200,2215,2160,137531
|
|
20241125,122100,4986024595,2210,2215,2215,2200,28468
|
|
20241125,122000,4923204525,2210,2220,2220,2210,23435
|
|
20241125,121900,4871293060,2220,2220,2220,2220,157
|
|
20241125,121800,4870944520,2220,2220,2225,2220,2560
|
|
20241125,121700,4865261000,2220,2225,2225,2220,1188
|
|
20241125,121600,4862622900,2225,2225,2225,2225,1215
|
|
20241125,121500,4859919525,2225,2225,2225,2225,373
|
|
20241125,121400,4859089600,2220,2220,2220,2220,2708
|
|
20241125,121300,4853077840,2215,2215,2215,2215,376
|
|
20241125,121200,4852245000,2215,2225,2225,2215,16901
|
|
20241125,121100,4814709905,2220,2220,2225,2220,751
|
|
20241125,121000,4813042680,2220,2220,2220,2220,4883
|
|
20241125,120900,4802202420,2220,2225,2225,2220,15729
|
|
20241125,120800,4767215300,2225,2230,2230,2225,11025
|
|
20241125,120700,4742636085,2230,2235,2235,2230,6240
|
|
20241125,120600,4728719885,2235,2235,2235,2235,4680
|
|
20241125,120500,4718260085,2235,2230,2235,2230,4205
|
|
20241125,120400,4708867660,2230,2235,2235,2230,1851
|
|
20241125,120300,4704739180,2235,2230,2235,2230,725
|
|
20241125,120200,4703122010,2235,2240,2240,2235,7269
|
|
20241125,120100,4686867230,2240,2240,2240,2240,461
|
|
20241125,120000,4685834590,2240,2240,2240,2240,1014
|
|
20241125,115900,4683563230,2240,2240,2245,2240,205
|
|
20241125,115800,4683103590,2240,2240,2240,2240,4798
|
|
20241125,115700,4672356070,2240,2240,2240,2235,5254
|
|
20241125,115600,4660606925,2245,2240,2245,2240,7314
|
|
20241125,115500,4644223550,2240,2235,2240,2235,14686
|
|
20241125,115400,4611396105,2235,2235,2235,2235,65
|
|
20241125,115300,4611250830,2235,2245,2245,2235,13699
|
|
20241125,115200,4580514065,2245,2240,2245,2240,9808
|
|
20241125,115100,4558535765,2240,2245,2245,2240,1887
|
|
20241125,115000,4554300770,2245,2245,2245,2240,2201
|
|
20241125,114900,4549367230,2245,2240,2245,2240,1843
|
|
20241125,114800,4545238795,2245,2240,2245,2240,4534
|
|
20241125,114700,4535082630,2240,2240,2240,2240,4422
|
|
20241125,114600,4525177350,2240,2240,2240,2240,3067
|
|
20241125,114500,4518307270,2235,2235,2235,2235,1484
|
|
20241125,114400,4514990530,2235,2235,2240,2235,1120
|
|
20241125,114300,4512486830,2235,2235,2235,2235,1041
|
|
20241125,114200,4510160195,2235,2235,2235,2235,6228
|
|
20241125,114100,4496240615,2240,2235,2240,2230,4647
|
|
20241125,114000,4485859680,2235,2240,2240,2235,8639
|
|
20241125,113900,4466546900,2235,2230,2240,2230,6687
|
|
20241125,113800,4451599320,2230,2230,2235,2230,5165
|
|
20241125,113700,4440080815,2235,2235,2235,2230,3293
|
|
20241125,113600,4432725585,2235,2235,2235,2235,41
|
|
20241125,113500,4432633950,2235,2235,2240,2230,4200
|
|
20241125,113400,4423247940,2235,2235,2235,2230,3807
|
|
20241125,113300,4414739320,2235,2235,2235,2235,1545
|
|
20241125,113200,4411286245,2235,2235,2235,2235,534
|
|
20241125,113100,4410092755,2235,2235,2235,2235,1302
|
|
20241125,113000,4407182785,2240,2240,2240,2235,982
|
|
20241125,112900,4404987985,2235,2240,2240,2235,8391
|
|
20241125,112800,4386229275,2240,2240,2240,2240,1670
|
|
20241125,112700,4382488475,2245,2240,2245,2240,1865
|
|
20241125,112600,4378305100,2240,2240,2240,2240,3941
|
|
20241125,112500,4369477260,2240,2245,2245,2240,373
|
|
20241125,112400,4368641070,2245,2240,2245,2240,5679
|
|
20241125,112300,4355901305,2240,2245,2245,2235,14850
|
|
20241125,112200,4322643370,2250,2245,2250,2245,3543
|
|
20241125,112100,4314681795,2250,2250,2250,2245,2483
|
|
20241125,112000,4309096165,2250,2240,2250,2240,6939
|
|
20241125,111900,4293515715,2240,2245,2245,2240,2263
|
|
20241125,111800,4288439180,2245,2245,2250,2245,3322
|
|
20241125,111700,4280978615,2250,2245,2250,2245,947
|
|
20241125,111600,4278848190,2250,2245,2250,2245,696
|
|
20241125,111500,4277284985,2245,2240,2245,2240,4523
|
|
20241125,111400,4267131015,2240,2245,2245,2240,340
|
|
20241125,111300,4266369410,2245,2240,2245,2240,3027
|
|
20241125,111200,4259578030,2235,2240,2245,2235,5427
|
|
20241125,111100,4247441870,2240,2240,2245,2240,2619
|
|
20241125,111000,4241575290,2245,2245,2245,2235,21893
|
|
20241125,110900,4192515210,2245,2240,2245,2240,17452
|
|
20241125,110800,4153346440,2245,2245,2250,2245,6925
|
|
20241125,110700,4137798770,2245,2235,2245,2235,6260
|
|
20241125,110600,4123776170,2240,2225,2240,2225,3593
|
|
20241125,110500,4115748305,2225,2230,2230,2225,1439
|
|
20241125,110400,4112544025,2230,2235,2235,2230,725
|
|
20241125,110300,4110924650,2235,2235,2235,2230,1142
|
|
20241125,110200,4108376155,2230,2235,2235,2230,7560
|
|
20241125,110100,4091500745,2230,2235,2235,2230,1828
|
|
20241125,110000,4087423665,2235,2235,2235,2235,1287
|
|
20241125,105900,4084547220,2240,2240,2240,2230,2251
|
|
20241125,105800,4079518520,2235,2240,2240,2235,4843
|
|
20241125,105700,4068681995,2240,2245,2245,2240,1426
|
|
20241125,105600,4065487130,2240,2240,2245,2240,1756
|
|
20241125,105500,4061550190,2245,2240,2245,2240,8134
|
|
20241125,105400,4043297715,2250,2230,2250,2230,25274
|
|
20241125,105300,3986605195,2235,2240,2240,2230,5336
|
|
20241125,105200,3974669745,2245,2240,2245,2235,5647
|
|
20241125,105100,3962019805,2245,2245,2245,2235,5231
|
|
20241125,105000,3950301865,2240,2235,2240,2235,5300
|
|
20241125,104900,3938441465,2235,2235,2235,2235,1336
|
|
20241125,104800,3935455505,2235,2230,2240,2230,3369
|
|
20241125,104700,3927926770,2230,2235,2235,2230,1900
|
|
20241125,104600,3923686355,2235,2225,2235,2225,16334
|
|
20241125,104500,3887259945,2225,2225,2225,2220,4008
|
|
20241125,104400,3878346610,2230,2230,2230,2225,393
|
|
20241125,104300,3877470785,2230,2230,2230,2225,3668
|
|
20241125,104200,3869296010,2230,2230,2230,2225,7620
|
|
20241125,104100,3852316255,2225,2225,2225,2220,1961
|
|
20241125,104000,3847953440,2225,2230,2230,2215,14318
|
|
20241125,103900,3816163275,2230,2225,2230,2225,8005
|
|
20241125,103800,3798345550,2225,2220,2225,2220,1683
|
|
20241125,103700,3794607065,2220,2215,2220,2215,3143
|
|
20241125,103600,3787633095,2215,2220,2220,2215,6599
|
|
20241125,103500,3772988980,2220,2225,2230,2220,4874
|
|
20241125,103400,3762143145,2225,2230,2230,2225,12402
|
|
20241125,103300,3734528035,2225,2225,2250,2220,55055
|
|
20241125,103200,3611200575,2225,2220,2225,2210,7914
|
|
20241125,103100,3593657845,2220,2210,2220,2210,6283
|
|
20241125,103000,3579757665,2210,2215,2220,2210,4135
|
|
20241125,102900,3570581865,2215,2210,2220,2210,11952
|
|
20241125,102800,3544104685,2215,2215,2215,2210,7020
|
|
20241125,102700,3528555435,2215,2210,2215,2210,6712
|
|
20241125,102600,3513714190,2210,2210,2210,2210,5295
|
|
20241125,102500,3502012240,2200,2205,2210,2200,6984
|
|
20241125,102400,3486610415,2210,2205,2210,2200,2453
|
|
20241125,102300,3481204495,2200,2200,2200,2195,13112
|
|
20241125,102200,3452362615,2200,2200,2200,2200,4505
|
|
20241125,102100,3442451615,2200,2190,2200,2190,9192
|
|
20241125,102000,3422314815,2195,2195,2200,2190,3682
|
|
20241125,101900,3414232580,2195,2200,2200,2195,4306
|
|
20241125,101800,3404770865,2200,2195,2200,2195,907
|
|
20241125,101700,3402779505,2195,2195,2195,2195,6023
|
|
20241125,101600,3389559020,2195,2195,2200,2195,919
|
|
20241125,101500,3387541030,2200,2200,2200,2190,1833
|
|
20241125,101400,3383513100,2195,2195,2200,2195,3077
|
|
20241125,101300,3376758925,2200,2195,2205,2195,17442
|
|
20241125,101200,3338410440,2200,2185,2205,2185,21635
|
|
20241125,101100,3290912900,2185,2185,2190,2175,12986
|
|
20241125,101000,3262653085,2185,2185,2190,2175,19048
|
|
20241125,100900,3221087400,2190,2190,2195,2190,13089
|
|
20241125,100800,3192418225,2195,2190,2195,2190,6271
|
|
20241125,100700,3178670605,2195,2195,2195,2190,8421
|
|
20241125,100600,3160203715,2190,2200,2200,2190,32495
|
|
20241125,100500,3089001550,2200,2205,2205,2195,13871
|
|
20241125,100400,3058541305,2205,2200,2205,2195,8238
|
|
20241125,100300,3040437130,2200,2205,2210,2190,61648
|
|
20241125,100200,2904895735,2205,2210,2210,2205,9798
|
|
20241125,100100,2883245170,2210,2210,2210,2205,15765
|
|
20241125,100000,2848441775,2205,2200,2215,2200,12877
|
|
20241125,095900,2820047795,2200,2220,2220,2200,73595
|
|
20241125,095800,2657647190,2220,2230,2230,2215,43083
|
|
20241125,095700,2562058065,2225,2235,2255,2225,20439
|
|
20241125,095600,2516304865,2235,2225,2235,2220,6785
|
|
20241125,095500,2501173490,2230,2240,2240,2215,69197
|
|
20241125,095400,2347139615,2240,2250,2250,2240,24660
|
|
20241125,095300,2291869645,2250,2265,2265,2250,39406
|
|
20241125,095200,2202939450,2270,2260,2275,2255,83901
|
|
20241125,095100,2012797445,2260,2255,2260,2250,27553
|
|
20241125,095000,1950640830,2255,2240,2255,2240,11496
|
|
20241125,094900,1924720970,2240,2250,2260,2235,19729
|
|
20241125,094800,1880411425,2250,2250,2255,2240,21844
|
|
20241125,094700,1831365415,2255,2250,2260,2245,13068
|
|
20241125,094600,1801914320,2245,2240,2245,2240,21966
|
|
20241125,094500,1752640155,2230,2230,2240,2230,7924
|
|
20241125,094400,1734941830,2235,2230,2235,2230,2358
|
|
20241125,094300,1729681235,2230,2230,2230,2220,6330
|
|
20241125,094200,1715593715,2230,2225,2230,2220,3248
|
|
20241125,094100,1708374820,2220,2225,2225,2220,1765
|
|
20241125,094000,1704455895,2225,2225,2225,2220,4423
|
|
20241125,093900,1694629430,2225,2225,2230,2220,546
|
|
20241125,093800,1693415745,2225,2230,2235,2225,7732
|
|
20241125,093700,1676206060,2235,2235,2235,2225,7784
|
|
20241125,093600,1658848360,2235,2245,2245,2235,4373
|
|
20241125,093500,1649065310,2245,2245,2245,2240,1917
|
|
20241125,093400,1644768145,2245,2240,2245,2235,2528
|
|
20241125,093300,1639096670,2240,2230,2240,2230,11686
|
|
20241125,093200,1612943380,2230,2225,2230,2225,7760
|
|
20241125,093100,1595638785,2230,2230,2230,2225,1924
|
|
20241125,093000,1591349035,2230,2240,2240,2230,8283
|
|
20241125,092900,1572848285,2240,2225,2240,2225,15403
|
|
20241125,092800,1538425720,2225,2230,2235,2225,13213
|
|
20241125,092700,1508991385,2235,2235,2235,2230,1053
|
|
20241125,092600,1506639935,2235,2240,2245,2230,9778
|
|
20241125,092500,1484762650,2240,2240,2245,2235,28956
|
|
20241125,092400,1419965765,2240,2240,2245,2240,10384
|
|
20241125,092300,1396704770,2240,2255,2260,2240,19597
|
|
20241125,092200,1352595505,2260,2255,2265,2250,16738
|
|
20241125,092100,1314785685,2260,2250,2260,2250,10160
|
|
20241125,092000,1291860250,2250,2255,2255,2245,9577
|
|
20241125,091900,1270312035,2250,2245,2255,2245,7593
|
|
20241125,091800,1253205420,2255,2240,2255,2240,19184
|
|
20241125,091700,1210087775,2240,2245,2245,2240,8182
|
|
20241125,091600,1191729200,2240,2245,2245,2240,18607
|
|
20241125,091500,1150044510,2240,2225,2245,2225,5827
|
|
20241125,091400,1137006895,2225,2230,2235,2220,27322
|
|
20241125,091300,1076179565,2230,2250,2255,2230,51936
|
|
20241125,091200,959691285,2250,2240,2250,2230,47665
|
|
20241125,091100,852790410,2240,2220,2240,2220,27608
|
|
20241125,091000,791396580,2220,2220,2230,2220,8167
|
|
20241125,090900,773249170,2220,2210,2220,2205,14763
|
|
20241125,090800,740574545,2210,2225,2225,2205,16687
|
|
20241125,090700,703607465,2225,2220,2230,2200,35487
|
|
20241125,090600,625093410,2210,2210,2220,2200,7215
|
|
20241125,090500,609146140,2210,2205,2225,2205,13634
|
|
20241125,090400,578936195,2210,2195,2220,2180,28474
|
|
20241125,090300,516371365,2210,2225,2225,2195,42524
|
|
20241125,090200,422683700,2225,2220,2230,2205,39006
|
|
20241125,090100,336116505,2220,2210,2245,2210,52273
|
|
20241125,090000,219341220,2205,2220,2225,2195,83491
|