613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,191000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,190900,34554057745,3015,3015,3015,3015,0
|
|
20241125,190800,34554057745,3015,3015,3015,3015,0
|
|
20241125,190700,34554057745,3015,3015,3015,3015,0
|
|
20241125,190600,34554057745,3015,3015,3015,3015,0
|
|
20241125,190500,34554057745,3015,3015,3015,3015,0
|
|
20241125,190400,34554057745,3015,3015,3015,3015,0
|
|
20241125,190300,34554057745,3015,3015,3015,3015,0
|
|
20241125,190200,34554057745,3015,3015,3015,3015,0
|
|
20241125,190100,34554057745,3015,3015,3015,3015,0
|
|
20241125,190000,34554057745,3015,3015,3015,3015,0
|
|
20241125,185900,34554057745,3015,3015,3015,3015,0
|
|
20241125,185800,34554057745,3015,3015,3015,3015,0
|
|
20241125,185700,34554057745,3015,3015,3015,3015,0
|
|
20241125,185600,34554057745,3015,3015,3015,3015,0
|
|
20241125,185500,34554057745,3015,3015,3015,3015,0
|
|
20241125,185400,34554057745,3015,3015,3015,3015,0
|
|
20241125,185300,34554057745,3015,3015,3015,3015,0
|
|
20241125,185200,34554057745,3015,3015,3015,3015,0
|
|
20241125,185100,34554057745,3015,3015,3015,3015,0
|
|
20241125,185000,34554057745,3015,3015,3015,3015,0
|
|
20241125,184900,34554057745,3015,3015,3015,3015,0
|
|
20241125,184800,34554057745,3015,3015,3015,3015,0
|
|
20241125,184700,34554057745,3015,3015,3015,3015,0
|
|
20241125,184600,34554057745,3015,3015,3015,3015,0
|
|
20241125,184500,34554057745,3015,3015,3015,3015,0
|
|
20241125,184400,34554057745,3015,3015,3015,3015,0
|
|
20241125,184300,34554057745,3015,3015,3015,3015,0
|
|
20241125,184200,34554057745,3015,3015,3015,3015,0
|
|
20241125,184100,34554057745,3015,3015,3015,3015,0
|
|
20241125,184000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,183900,34554057745,3015,3015,3015,3015,0
|
|
20241125,183800,34554057745,3015,3015,3015,3015,0
|
|
20241125,183700,34554057745,3015,3015,3015,3015,0
|
|
20241125,183600,34554057745,3015,3015,3015,3015,0
|
|
20241125,183500,34554057745,3015,3015,3015,3015,0
|
|
20241125,183400,34554057745,3015,3015,3015,3015,0
|
|
20241125,183300,34554057745,3015,3015,3015,3015,0
|
|
20241125,183200,34554057745,3015,3015,3015,3015,0
|
|
20241125,183100,34554057745,3015,3015,3015,3015,0
|
|
20241125,183000,34554057745,3015,3015,3015,3015,0
|
|
20241125,182900,34554057745,3015,3015,3015,3015,0
|
|
20241125,182800,34554057745,3015,3015,3015,3015,0
|
|
20241125,182700,34554057745,3015,3015,3015,3015,0
|
|
20241125,182600,34554057745,3015,3015,3015,3015,0
|
|
20241125,182500,34554057745,3015,3015,3015,3015,0
|
|
20241125,182400,34554057745,3015,3015,3015,3015,0
|
|
20241125,182300,34554057745,3015,3015,3015,3015,0
|
|
20241125,182200,34554057745,3015,3015,3015,3015,0
|
|
20241125,182100,34554057745,3015,3015,3015,3015,0
|
|
20241125,182000,34554057745,3015,3015,3015,3015,0
|
|
20241125,181900,34554057745,3015,3015,3015,3015,0
|
|
20241125,181800,34554057745,3015,3015,3015,3015,0
|
|
20241125,181700,34554057745,3015,3015,3015,3015,0
|
|
20241125,181600,34554057745,3015,3015,3015,3015,0
|
|
20241125,181500,34554057745,3015,3015,3015,3015,0
|
|
20241125,181400,34554057745,3015,3015,3015,3015,0
|
|
20241125,181300,34554057745,3015,3015,3015,3015,0
|
|
20241125,181200,34554057745,3015,3015,3015,3015,0
|
|
20241125,181100,34554057745,3015,3015,3015,3015,0
|
|
20241125,181000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,180900,34554057745,3015,3015,3015,3015,0
|
|
20241125,180800,34554057745,3015,3015,3015,3015,0
|
|
20241125,180700,34554057745,3015,3015,3015,3015,0
|
|
20241125,180600,34554057745,3015,3015,3015,3015,0
|
|
20241125,180500,34554057745,3015,3015,3015,3015,0
|
|
20241125,180400,34554057745,3015,3015,3015,3015,0
|
|
20241125,180300,34554057745,3015,3015,3015,3015,0
|
|
20241125,180200,34554057745,3015,3015,3015,3015,0
|
|
20241125,180100,34554057745,3015,3015,3015,3015,0
|
|
20241125,180000,34554057745,3015,3015,3015,3015,0
|
|
20241125,175900,34554057745,3015,3015,3015,3015,0
|
|
20241125,175800,34554057745,3015,3015,3015,3015,0
|
|
20241125,175700,34554057745,3015,3015,3015,3015,0
|
|
20241125,175600,34554057745,3015,3015,3015,3015,0
|
|
20241125,175500,34554057745,3015,3015,3015,3015,0
|
|
20241125,175400,34554057745,3015,3015,3015,3015,0
|
|
20241125,175300,34554057745,3015,3015,3015,3015,0
|
|
20241125,175200,34554057745,3015,3015,3015,3015,0
|
|
20241125,175100,34554057745,3015,3015,3015,3015,0
|
|
20241125,175000,34554057745,3015,3015,3015,3015,0
|
|
20241125,174900,34554057745,3015,3015,3015,3015,0
|
|
20241125,174800,34554057745,3015,3015,3015,3015,0
|
|
20241125,174700,34554057745,3015,3015,3015,3015,0
|
|
20241125,174600,34554057745,3015,3015,3015,3015,0
|
|
20241125,174500,34554057745,3015,3015,3015,3015,0
|
|
20241125,174400,34554057745,3015,3015,3015,3015,0
|
|
20241125,174300,34554057745,3015,3015,3015,3015,0
|
|
20241125,174200,34554057745,3015,3015,3015,3015,0
|
|
20241125,174100,34554057745,3015,3015,3015,3015,0
|
|
20241125,174000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,173900,34554057745,3015,3015,3015,3015,0
|
|
20241125,173800,34554057745,3015,3015,3015,3015,0
|
|
20241125,173700,34554057745,3015,3015,3015,3015,0
|
|
20241125,173600,34554057745,3015,3015,3015,3015,0
|
|
20241125,173500,34554057745,3015,3015,3015,3015,0
|
|
20241125,173400,34554057745,3015,3015,3015,3015,0
|
|
20241125,173300,34554057745,3015,3015,3015,3015,0
|
|
20241125,173200,34554057745,3015,3015,3015,3015,0
|
|
20241125,173100,34554057745,3015,3015,3015,3015,0
|
|
20241125,173000,34554057745,3015,3015,3015,3015,0
|
|
20241125,172900,34554057745,3015,3015,3015,3015,0
|
|
20241125,172800,34554057745,3015,3015,3015,3015,0
|
|
20241125,172700,34554057745,3015,3015,3015,3015,0
|
|
20241125,172600,34554057745,3015,3015,3015,3015,0
|
|
20241125,172500,34554057745,3015,3015,3015,3015,0
|
|
20241125,172400,34554057745,3015,3015,3015,3015,0
|
|
20241125,172300,34554057745,3015,3015,3015,3015,0
|
|
20241125,172200,34554057745,3015,3015,3015,3015,0
|
|
20241125,172100,34554057745,3015,3015,3015,3015,0
|
|
20241125,172000,34554057745,3015,3015,3015,3015,0
|
|
20241125,171900,34554057745,3015,3015,3015,3015,0
|
|
20241125,171800,34554057745,3015,3015,3015,3015,0
|
|
20241125,171700,34554057745,3015,3015,3015,3015,0
|
|
20241125,171600,34554057745,3015,3015,3015,3015,0
|
|
20241125,171500,34554057745,3015,3015,3015,3015,0
|
|
20241125,171400,34554057745,3015,3015,3015,3015,0
|
|
20241125,171300,34554057745,3015,3015,3015,3015,0
|
|
20241125,171200,34554057745,3015,3015,3015,3015,0
|
|
20241125,171100,34554057745,3015,3015,3015,3015,0
|
|
20241125,171000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,170900,34554057745,3015,3015,3015,3015,0
|
|
20241125,170800,34554057745,3015,3015,3015,3015,0
|
|
20241125,170700,34554057745,3015,3015,3015,3015,0
|
|
20241125,170600,34554057745,3015,3015,3015,3015,0
|
|
20241125,170500,34554057745,3015,3015,3015,3015,0
|
|
20241125,170400,34554057745,3015,3015,3015,3015,0
|
|
20241125,170300,34554057745,3015,3015,3015,3015,0
|
|
20241125,170200,34554057745,3015,3015,3015,3015,0
|
|
20241125,170100,34554057745,3015,3015,3015,3015,0
|
|
20241125,170000,34554057745,3015,3015,3015,3015,0
|
|
20241125,165900,34554057745,3015,3015,3015,3015,0
|
|
20241125,165800,34554057745,3015,3015,3015,3015,0
|
|
20241125,165700,34554057745,3015,3015,3015,3015,0
|
|
20241125,165600,34554057745,3015,3015,3015,3015,0
|
|
20241125,165500,34554057745,3015,3015,3015,3015,0
|
|
20241125,165400,34554057745,3015,3015,3015,3015,0
|
|
20241125,165300,34554057745,3015,3015,3015,3015,0
|
|
20241125,165200,34554057745,3015,3015,3015,3015,0
|
|
20241125,165100,34554057745,3015,3015,3015,3015,0
|
|
20241125,165000,34554057745,3015,3015,3015,3015,0
|
|
20241125,164900,34554057745,3015,3015,3015,3015,0
|
|
20241125,164800,34554057745,3015,3015,3015,3015,0
|
|
20241125,164700,34554057745,3015,3015,3015,3015,0
|
|
20241125,164600,34554057745,3015,3015,3015,3015,0
|
|
20241125,164500,34554057745,3015,3015,3015,3015,0
|
|
20241125,164400,34554057745,3015,3015,3015,3015,0
|
|
20241125,164300,34554057745,3015,3015,3015,3015,0
|
|
20241125,164200,34554057745,3015,3015,3015,3015,0
|
|
20241125,164100,34554057745,3015,3015,3015,3015,0
|
|
20241125,164000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,163900,34554057745,3015,3015,3015,3015,0
|
|
20241125,163800,34554057745,3015,3015,3015,3015,0
|
|
20241125,163700,34554057745,3015,3015,3015,3015,0
|
|
20241125,163600,34554057745,3015,3015,3015,3015,0
|
|
20241125,163500,34554057745,3015,3015,3015,3015,0
|
|
20241125,163400,34554057745,3015,3015,3015,3015,0
|
|
20241125,163300,34554057745,3015,3015,3015,3015,0
|
|
20241125,163200,34554057745,3015,3015,3015,3015,0
|
|
20241125,163100,34554057745,3015,3015,3015,3015,0
|
|
20241125,163000,34554057745,3015,3015,3015,3015,0
|
|
20241125,162900,34554057745,3015,3015,3015,3015,0
|
|
20241125,162800,34554057745,3015,3015,3015,3015,0
|
|
20241125,162700,34554057745,3015,3015,3015,3015,0
|
|
20241125,162600,34554057745,3015,3015,3015,3015,0
|
|
20241125,162500,34554057745,3015,3015,3015,3015,0
|
|
20241125,162400,34554057745,3015,3015,3015,3015,0
|
|
20241125,162300,34554057745,3015,3015,3015,3015,0
|
|
20241125,162200,34554057745,3015,3015,3015,3015,0
|
|
20241125,162100,34554057745,3015,3015,3015,3015,0
|
|
20241125,162000,34554057745,3015,3015,3015,3015,0
|
|
20241125,161900,34554057745,3015,3015,3015,3015,0
|
|
20241125,161800,34554057745,3015,3015,3015,3015,0
|
|
20241125,161700,34554057745,3015,3015,3015,3015,0
|
|
20241125,161600,34554057745,3015,3015,3015,3015,0
|
|
20241125,161500,34554057745,3015,3015,3015,3015,0
|
|
20241125,161400,34554057745,3015,3015,3015,3015,0
|
|
20241125,161300,34554057745,3015,3015,3015,3015,0
|
|
20241125,161200,34554057745,3015,3015,3015,3015,0
|
|
20241125,161100,34554057745,3015,3015,3015,3015,0
|
|
20241125,161000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,160900,34554057745,3015,3015,3015,3015,0
|
|
20241125,160800,34554057745,3015,3015,3015,3015,0
|
|
20241125,160700,34554057745,3015,3015,3015,3015,0
|
|
20241125,160600,34554057745,3015,3015,3015,3015,0
|
|
20241125,160500,34554057745,3015,3015,3015,3015,0
|
|
20241125,160400,34554057745,3015,3015,3015,3015,0
|
|
20241125,160300,34554057745,3015,3015,3015,3015,0
|
|
20241125,160200,34554057745,3015,3015,3015,3015,0
|
|
20241125,160100,34554057745,3015,3015,3015,3015,0
|
|
20241125,160000,34554057745,3015,3015,3015,3015,0
|
|
20241125,155900,34554057745,3015,3015,3015,3015,0
|
|
20241125,155800,34554057745,3015,3015,3015,3015,0
|
|
20241125,155700,34554057745,3015,3015,3015,3015,0
|
|
20241125,155600,34554057745,3015,3015,3015,3015,0
|
|
20241125,155500,34554057745,3015,3015,3015,3015,0
|
|
20241125,155400,34554057745,3015,3015,3015,3015,0
|
|
20241125,155300,34554057745,3015,3015,3015,3015,0
|
|
20241125,155200,34554057745,3015,3015,3015,3015,0
|
|
20241125,155100,34554057745,3015,3015,3015,3015,0
|
|
20241125,155000,34554057745,3015,3015,3015,3015,0
|
|
20241125,154900,34554057745,3015,3015,3015,3015,0
|
|
20241125,154800,34554057745,3015,3015,3015,3015,0
|
|
20241125,154700,34554057745,3015,3015,3015,3015,0
|
|
20241125,154600,34554057745,3015,3015,3015,3015,0
|
|
20241125,154500,34554057745,3015,3015,3015,3015,0
|
|
20241125,154400,34554057745,3015,3015,3015,3015,0
|
|
20241125,154300,34554057745,3015,3015,3015,3015,0
|
|
20241125,154200,34554057745,3015,3015,3015,3015,0
|
|
20241125,154100,34554057745,3015,3015,3015,3015,0
|
|
20241125,154000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,153900,34554057745,3015,3015,3015,3015,0
|
|
20241125,153800,34554057745,3015,3015,3015,3015,0
|
|
20241125,153700,34554057745,3015,3015,3015,3015,0
|
|
20241125,153600,34554057745,3015,3015,3015,3015,0
|
|
20241125,153500,34554057745,3015,3015,3015,3015,0
|
|
20241125,153400,34554057745,3015,3015,3015,3015,0
|
|
20241125,153300,34554057745,3015,3015,3015,3015,0
|
|
20241125,153200,34554057745,3015,3015,3015,3015,0
|
|
20241125,153100,34554057745,3015,3015,3015,3015,0
|
|
20241125,153000,34554057745,3015,3015,3015,3015,97056
|
|
20241125,152900,34261433905,3025,3025,3025,3025,0
|
|
20241125,152800,34261433905,3025,3025,3025,3025,0
|
|
20241125,152700,34261433905,3025,3025,3025,3025,0
|
|
20241125,152600,34261433905,3025,3025,3025,3025,0
|
|
20241125,152500,34261433905,3025,3025,3025,3025,0
|
|
20241125,152400,34261433905,3025,3025,3025,3025,0
|
|
20241125,152300,34261433905,3025,3025,3025,3025,0
|
|
20241125,152200,34261433905,3025,3025,3025,3025,0
|
|
20241125,152100,34261433905,3025,3025,3025,3025,0
|
|
20241125,152000,34261433905,3025,3025,3025,3025,0
|
|
20241125,151900,34261433905,3025,3040,3040,3025,26989
|
|
20241125,151800,34179660665,3040,3040,3045,3035,4618
|
|
20241125,151700,34165625155,3035,3035,3045,3030,7597
|
|
20241125,151600,34142553030,3040,3035,3040,3030,6578
|
|
20241125,151500,34122582420,3040,3045,3045,3040,3192
|
|
20241125,151400,34112868150,3045,3040,3045,3030,15089
|
|
20241125,151300,34067049000,3040,3035,3045,3035,6200
|
|
20241125,151200,34048203735,3040,3035,3045,3035,3531
|
|
20241125,151100,34037477085,3035,3050,3050,3015,29871
|
|
20241125,151000,33947043360,3050,3055,3055,3040,5612
|
|
20241125,150900,33929933460,3050,3040,3050,3040,11363
|
|
20241125,150800,33895348795,3030,3020,3040,3015,15474
|
|
20241125,150700,33848500885,3015,3030,3030,3010,50161
|
|
20241125,150600,33697065840,3025,3030,3035,3025,5026
|
|
20241125,150500,33681836395,3030,3050,3050,3025,22424
|
|
20241125,150400,33613816585,3050,3045,3050,3040,16907
|
|
20241125,150300,33562345035,3045,3050,3050,3045,7669
|
|
20241125,150200,33538986155,3050,3065,3065,3050,6489
|
|
20241125,150100,33519151540,3065,3065,3065,3055,2994
|
|
20241125,150000,33509989670,3065,3055,3065,3050,4173
|
|
20241125,145900,33497252465,3060,3045,3060,3045,3408
|
|
20241125,145800,33486852965,3055,3070,3070,3035,11123
|
|
20241125,145700,33452946910,3070,3065,3075,3065,239
|
|
20241125,145600,33452214295,3065,3040,3080,3040,13864
|
|
20241125,145500,33409683935,3035,3055,3055,3035,8642
|
|
20241125,145400,33383403520,3055,3055,3060,3045,4386
|
|
20241125,145300,33370019140,3050,3060,3060,3050,2147
|
|
20241125,145200,33363463160,3060,3070,3070,3060,1511
|
|
20241125,145100,33358832775,3070,3065,3070,3045,6756
|
|
20241125,145000,33338211745,3065,3055,3075,3055,5760
|
|
20241125,144900,33320545235,3060,3065,3065,3055,8943
|
|
20241125,144800,33293154070,3070,3055,3070,3055,6442
|
|
20241125,144700,33273404795,3060,3060,3060,3050,5868
|
|
20241125,144600,33255470605,3060,3055,3060,3055,2500
|
|
20241125,144500,33247831360,3055,3045,3060,3040,16389
|
|
20241125,144400,33197929355,3035,3040,3050,3035,6173
|
|
20241125,144300,33179157005,3040,3055,3060,3040,35491
|
|
20241125,144200,33070913955,3060,3055,3060,3050,7548
|
|
20241125,144100,33047859010,3055,3055,3060,3055,3813
|
|
20241125,144000,33036209505,3055,3055,3065,3050,3407
|
|
20241125,143900,33025805525,3055,3055,3060,3050,5151
|
|
20241125,143800,33010084275,3060,3055,3070,3055,11975
|
|
20241125,143700,32973429815,3065,3050,3065,3050,18019
|
|
20241125,143600,32918431230,3050,3065,3065,3050,25549
|
|
20241125,143500,32840412965,3065,3065,3070,3060,6238
|
|
20241125,143400,32821317675,3065,3060,3070,3060,3298
|
|
20241125,143300,32811221520,3060,3075,3075,3060,10254
|
|
20241125,143200,32779773410,3070,3075,3080,3070,4119
|
|
20241125,143100,32767093315,3080,3070,3080,3070,3124
|
|
20241125,143000,32757496520,3070,3065,3080,3060,9659
|
|
20241125,142900,32727888530,3075,3075,3080,3065,16786
|
|
20241125,142800,32676381640,3070,3085,3085,3070,49387
|
|
20241125,142700,32524381570,3085,3090,3095,3080,2234
|
|
20241125,142600,32517484110,3090,3085,3090,3080,16032
|
|
20241125,142500,32468091415,3085,3090,3090,3080,7789
|
|
20241125,142400,32444065565,3090,3090,3095,3085,5178
|
|
20241125,142300,32428085670,3090,3090,3095,3090,306
|
|
20241125,142200,32427139535,3090,3090,3095,3085,4048
|
|
20241125,142100,32414649420,3090,3095,3095,3090,3841
|
|
20241125,142000,32402779385,3095,3090,3100,3090,2720
|
|
20241125,141900,32394361020,3090,3090,3095,3085,8800
|
|
20241125,141800,32367178135,3090,3090,3095,3085,16182
|
|
20241125,141700,32317175630,3090,3095,3095,3090,5547
|
|
20241125,141600,32300009340,3095,3100,3105,3090,11530
|
|
20241125,141500,32264282710,3105,3115,3120,3100,18540
|
|
20241125,141400,32206580500,3110,3105,3115,3100,6366
|
|
20241125,141300,32186801275,3105,3105,3110,3100,3853
|
|
20241125,141200,32174844500,3105,3100,3110,3100,8031
|
|
20241125,141100,32149921280,3100,3105,3105,3095,4312
|
|
20241125,141000,32136555685,3100,3105,3105,3095,5992
|
|
20241125,140900,32117980550,3105,3105,3105,3100,9185
|
|
20241125,140800,32089482995,3105,3100,3105,3100,745
|
|
20241125,140700,32087169815,3100,3105,3105,3100,2576
|
|
20241125,140600,32079180745,3105,3105,3105,3100,6505
|
|
20241125,140500,32058993435,3105,3110,3115,3105,9550
|
|
20241125,140400,32029294015,3105,3095,3110,3090,13623
|
|
20241125,140300,31987124575,3095,3100,3100,3090,8231
|
|
20241125,140200,31961655395,3095,3095,3100,3090,5605
|
|
20241125,140100,31944328335,3095,3095,3100,3080,14359
|
|
20241125,140000,31899913600,3090,3095,3100,3085,7856
|
|
20241125,135900,31875632370,3100,3105,3105,3075,87784
|
|
20241125,135800,31604543255,3110,3110,3110,3105,5576
|
|
20241125,135700,31587223140,3105,3115,3115,3100,15841
|
|
20241125,135600,31538025805,3105,3115,3115,3105,7070
|
|
20241125,135500,31516053450,3105,3115,3115,3105,19499
|
|
20241125,135400,31455455740,3115,3110,3130,3110,4852
|
|
20241125,135300,31440317140,3120,3120,3125,3110,14091
|
|
20241125,135200,31396402070,3120,3130,3130,3120,2909
|
|
20241125,135100,31387323975,3130,3130,3135,3120,9140
|
|
20241125,135000,31358738900,3130,3120,3135,3120,6606
|
|
20241125,134900,31338084815,3115,3115,3120,3115,578
|
|
20241125,134800,31336282655,3115,3110,3120,3110,4876
|
|
20241125,134700,31321095500,3110,3115,3115,3105,13007
|
|
20241125,134600,31280648040,3115,3120,3125,3110,12038
|
|
20241125,134500,31243169265,3120,3115,3120,3110,9473
|
|
20241125,134400,31213659515,3120,3120,3125,3110,5271
|
|
20241125,134300,31197224305,3125,3115,3130,3110,5795
|
|
20241125,134200,31179128855,3115,3125,3125,3115,4131
|
|
20241125,134100,31166259640,3120,3120,3125,3115,19357
|
|
20241125,134000,31105908710,3120,3135,3135,3120,11829
|
|
20241125,133900,31068963065,3125,3140,3140,3120,19420
|
|
20241125,133800,31008256635,3135,3135,3145,3125,9397
|
|
20241125,133700,30978830655,3135,3150,3150,3125,11764
|
|
20241125,133600,30941972960,3155,3140,3155,3140,15261
|
|
20241125,133500,30893919480,3145,3140,3145,3140,5438
|
|
20241125,133400,30876836445,3140,3135,3140,3130,6065
|
|
20241125,133300,30857838075,3135,3125,3140,3110,36648
|
|
20241125,133200,30743516535,3125,3125,3135,3120,21842
|
|
20241125,133100,30675309070,3125,3145,3145,3125,29879
|
|
20241125,133000,30581729690,3145,3145,3155,3140,6921
|
|
20241125,132900,30559959945,3150,3140,3155,3140,4941
|
|
20241125,132800,30544425095,3140,3150,3155,3140,5631
|
|
20241125,132700,30526711145,3150,3160,3175,3140,13168
|
|
20241125,132600,30485111470,3165,3150,3165,3140,18092
|
|
20241125,132500,30428131190,3135,3150,3160,3130,42291
|
|
20241125,132400,30295209520,3150,3150,3165,3150,12020
|
|
20241125,132300,30257273950,3160,3165,3165,3145,12245
|
|
20241125,132200,30218639490,3165,3180,3200,3155,60544
|
|
20241125,132100,30026240780,3170,3145,3185,3145,33789
|
|
20241125,132000,29919596420,3145,3130,3160,3130,37114
|
|
20241125,131900,29802715450,3130,3145,3160,3130,69913
|
|
20241125,131800,29582785120,3155,3175,3180,3140,83420
|
|
20241125,131700,29319656560,3175,3190,3200,3150,111074
|
|
20241125,131600,28967233070,3190,3240,3245,3180,212796
|
|
20241125,131500,28283942185,3240,3240,3265,3185,504800
|
|
20241125,131400,26649287225,3245,3105,3265,3100,522493
|
|
20241125,131300,24972791720,3105,3095,3105,3095,787
|
|
20241125,131200,24970353570,3100,3110,3110,3095,14774
|
|
20241125,131100,24924538335,3110,3115,3120,3105,10408
|
|
20241125,131000,24892193215,3120,3100,3120,3100,10925
|
|
20241125,130900,24858228875,3100,3100,3105,3095,4314
|
|
20241125,130800,24844859800,3105,3105,3110,3095,5719
|
|
20241125,130700,24827135835,3100,3115,3115,3100,6343
|
|
20241125,130600,24807437790,3115,3110,3115,3105,3268
|
|
20241125,130500,24797275800,3110,3120,3120,3110,4080
|
|
20241125,130400,24784566710,3120,3125,3125,3115,2450
|
|
20241125,130300,24776923735,3125,3135,3135,3120,12121
|
|
20241125,130200,24739015980,3135,3140,3145,3130,23999
|
|
20241125,130100,24663698685,3135,3130,3140,3120,26307
|
|
20241125,130000,24581268875,3130,3105,3135,3105,29969
|
|
20241125,125900,24487759090,3110,3095,3110,3095,3172
|
|
20241125,125800,24477914910,3095,3095,3095,3095,1916
|
|
20241125,125700,24471984890,3095,3100,3100,3095,5591
|
|
20241125,125600,24454661940,3105,3110,3115,3105,7464
|
|
20241125,125500,24431477235,3115,3115,3115,3110,6333
|
|
20241125,125400,24411750340,3115,3115,3115,3110,15885
|
|
20241125,125300,24362311610,3110,3110,3115,3110,7089
|
|
20241125,125200,24340261060,3105,3105,3115,3105,18772
|
|
20241125,125100,24281929550,3095,3100,3110,3095,4194
|
|
20241125,125000,24268919520,3100,3095,3100,3095,558
|
|
20241125,124900,24267192455,3090,3095,3105,3085,6185
|
|
20241125,124800,24248068915,3095,3085,3095,3080,7522
|
|
20241125,124700,24224870390,3085,3090,3090,3085,4908
|
|
20241125,124600,24209729150,3090,3105,3105,3085,7987
|
|
20241125,124500,24184999330,3105,3105,3110,3100,2328
|
|
20241125,124400,24177771090,3100,3110,3110,3100,1790
|
|
20241125,124300,24172212550,3110,3105,3110,3105,1850
|
|
20241125,124200,24166467755,3105,3105,3110,3105,4306
|
|
20241125,124100,24153092425,3105,3105,3110,3095,7794
|
|
20241125,124000,24128883120,3100,3105,3105,3095,7523
|
|
20241125,123900,24105558590,3100,3100,3110,3100,8898
|
|
20241125,123800,24077962770,3105,3085,3105,3085,4314
|
|
20241125,123700,24064609985,3085,3085,3090,3080,9343
|
|
20241125,123600,24035790540,3085,3095,3095,3085,16012
|
|
20241125,123500,23986371400,3090,3100,3100,3090,2321
|
|
20241125,123400,23979189340,3095,3100,3100,3095,4230
|
|
20241125,123300,23966081440,3100,3100,3105,3095,2986
|
|
20241125,123200,23956827170,3100,3095,3100,3090,8006
|
|
20241125,123100,23932039920,3095,3085,3100,3085,6653
|
|
20241125,123000,23911451910,3085,3085,3085,3080,4374
|
|
20241125,122900,23897971975,3085,3090,3090,3080,3203
|
|
20241125,122800,23888087455,3085,3075,3085,3070,21296
|
|
20241125,122700,23822597805,3075,3085,3085,3070,26648
|
|
20241125,122600,23740619605,3085,3080,3090,3080,3972
|
|
20241125,122500,23728373760,3080,3080,3090,3080,4590
|
|
20241125,122400,23714220285,3085,3080,3090,3080,9762
|
|
20241125,122300,23684124840,3085,3085,3090,3080,20479
|
|
20241125,122200,23621031995,3090,3090,3095,3085,7002
|
|
20241125,122100,23599406255,3090,3090,3100,3085,12738
|
|
20241125,122000,23560082240,3085,3090,3100,3085,11170
|
|
20241125,121900,23525570380,3090,3095,3095,3085,4548
|
|
20241125,121800,23511519255,3085,3105,3110,3085,18060
|
|
20241125,121700,23455635625,3105,3110,3115,3100,11586
|
|
20241125,121600,23419664035,3110,3120,3125,3105,7282
|
|
20241125,121500,23396989710,3110,3105,3115,3100,2923
|
|
20241125,121400,23387913540,3105,3115,3115,3100,12757
|
|
20241125,121300,23348301620,3115,3125,3125,3105,10301
|
|
20241125,121200,23316247225,3125,3130,3135,3115,24405
|
|
20241125,121100,23240031275,3130,3130,3135,3115,24877
|
|
20241125,121000,23162222775,3125,3105,3130,3095,20543
|
|
20241125,120900,23098094635,3105,3095,3110,3095,16648
|
|
20241125,120800,23046515360,3095,3100,3110,3090,16125
|
|
20241125,120700,22996581855,3110,3105,3115,3105,16006
|
|
20241125,120600,22946853450,3110,3110,3115,3100,5601
|
|
20241125,120500,22929436500,3110,3115,3120,3105,18724
|
|
20241125,120400,22871177570,3115,3085,3115,3085,7149
|
|
20241125,120300,22848993085,3085,3090,3095,3085,11780
|
|
20241125,120200,22812588100,3085,3090,3100,3085,5456
|
|
20241125,120100,22795734320,3090,3100,3110,3085,20118
|
|
20241125,120000,22733496130,3105,3105,3110,3100,2068
|
|
20241125,115900,22727079285,3100,3110,3110,3100,7085
|
|
20241125,115800,22705108055,3110,3085,3130,3075,79346
|
|
20241125,115700,22459109565,3075,3085,3090,3075,33156
|
|
20241125,115600,22357032950,3085,3105,3110,3075,73919
|
|
20241125,115500,22128700030,3100,3110,3120,3100,37637
|
|
20241125,115400,22011773875,3115,3120,3125,3110,23855
|
|
20241125,115300,21937445850,3120,3130,3140,3120,11655
|
|
20241125,115200,21900968725,3130,3110,3130,3110,20398
|
|
20241125,115100,21837363625,3115,3110,3115,3100,54625
|
|
20241125,115000,21667713040,3115,3145,3150,3110,76194
|
|
20241125,114900,21429654950,3150,3135,3155,3135,11813
|
|
20241125,114800,21392512705,3140,3155,3155,3135,57962
|
|
20241125,114700,21210320290,3155,3170,3175,3155,34891
|
|
20241125,114600,21099958150,3170,3185,3190,3165,27669
|
|
20241125,114500,21012035800,3190,3185,3190,3175,54741
|
|
20241125,114400,20837568160,3190,3180,3190,3175,28627
|
|
20241125,114300,20746457090,3175,3180,3180,3165,33389
|
|
20241125,114200,20640536530,3180,3165,3180,3165,25518
|
|
20241125,114100,20559450375,3170,3165,3170,3155,16926
|
|
20241125,114000,20505876115,3160,3170,3175,3160,26876
|
|
20241125,113900,20420803560,3160,3140,3170,3135,37283
|
|
20241125,113800,20303262835,3140,3155,3155,3125,108523
|
|
20241125,113700,19962278805,3150,3170,3180,3150,72510
|
|
20241125,113600,19733210865,3170,3170,3195,3160,38291
|
|
20241125,113500,19611690315,3170,3185,3190,3170,29170
|
|
20241125,113400,19518899900,3185,3175,3195,3175,61786
|
|
20241125,113300,19321981915,3175,3185,3195,3175,52127
|
|
20241125,113200,19155833815,3190,3170,3210,3170,90623
|
|
20241125,113100,18866442730,3170,3180,3180,3160,10984
|
|
20241125,113000,18831641620,3180,3170,3180,3165,12101
|
|
20241125,112900,18793266325,3170,3185,3185,3160,23478
|
|
20241125,112800,18718814100,3180,3170,3180,3155,17814
|
|
20241125,112700,18662402885,3160,3185,3185,3160,13850
|
|
20241125,112600,18618508270,3185,3160,3185,3155,22683
|
|
20241125,112500,18546709005,3165,3170,3175,3150,30679
|
|
20241125,112400,18449803140,3170,3150,3180,3145,34362
|
|
20241125,112300,18341020540,3150,3170,3170,3145,44449
|
|
20241125,112200,18200850470,3165,3175,3180,3165,23775
|
|
20241125,112100,18125477130,3175,3185,3185,3160,40611
|
|
20241125,112000,17996917090,3185,3185,3185,3165,57569
|
|
20241125,111900,17814243050,3180,3185,3195,3175,55908
|
|
20241125,111800,17636206075,3195,3210,3215,3180,114262
|
|
20241125,111700,17270692245,3215,3210,3235,3205,251409
|
|
20241125,111600,16461025150,3210,3150,3215,3150,109697
|
|
20241125,111500,16110824940,3165,3165,3175,3140,41943
|
|
20241125,111400,15978438675,3165,3175,3185,3160,39921
|
|
20241125,111300,15851750485,3175,3160,3185,3135,83375
|
|
20241125,111200,15588429885,3155,3150,3190,3145,92851
|
|
20241125,111100,15294590240,3155,3180,3185,3150,142631
|
|
20241125,111000,14842584105,3180,3200,3220,3175,127223
|
|
20241125,110900,14436102575,3205,3230,3240,3200,172173
|
|
20241125,110800,13881375650,3230,3205,3240,3185,237154
|
|
20241125,110700,13119537245,3205,3195,3250,3190,363825
|
|
20241125,110600,11947084810,3195,3205,3210,3170,251405
|
|
20241125,110500,11145809160,3210,3110,3225,3110,575830
|
|
20241125,110400,9311570705,3115,3070,3125,3065,113635
|
|
20241125,110300,8959055270,3065,3065,3070,3060,21321
|
|
20241125,110200,8893693330,3070,3070,3075,3060,31538
|
|
20241125,110100,8796977100,3075,3060,3075,3055,20977
|
|
20241125,110000,8732653775,3055,3075,3075,3050,53082
|
|
20241125,105900,8570157805,3070,3075,3080,3070,35914
|
|
20241125,105800,8459807115,3075,3085,3090,3070,60182
|
|
20241125,105700,8274666095,3085,3085,3090,3075,71578
|
|
20241125,105600,8053908745,3080,3080,3090,3070,156904
|
|
20241125,105500,7570519375,3080,3060,3090,3050,109395
|
|
20241125,105400,7234164820,3055,3055,3060,3045,23660
|
|
20241125,105300,7161904835,3055,3035,3065,3035,26266
|
|
20241125,105200,7081635800,3035,3035,3045,3030,5830
|
|
20241125,105100,7063919385,3040,3045,3045,3040,17636
|
|
20241125,105000,7010255725,3045,3035,3045,3035,22093
|
|
20241125,104900,6943049370,3030,3035,3035,3025,4370
|
|
20241125,104800,6929807225,3030,3030,3035,3025,6881
|
|
20241125,104700,6908958595,3030,3035,3040,3025,11371
|
|
20241125,104600,6874465500,3040,3030,3040,3025,13410
|
|
20241125,104500,6833782705,3020,3020,3025,3020,3803
|
|
20241125,104400,6822279785,3020,3025,3030,3020,10422
|
|
20241125,104300,6790740065,3025,3030,3030,3020,11110
|
|
20241125,104200,6757134540,3025,3035,3035,3025,7569
|
|
20241125,104100,6734197075,3035,3030,3035,3020,15105
|
|
20241125,104000,6688475835,3030,3025,3035,3025,13908
|
|
20241125,103900,6646337025,3030,3015,3035,3015,19347
|
|
20241125,103800,6587771615,3010,3015,3015,3005,5144
|
|
20241125,103700,6572276010,3015,3010,3020,3010,8094
|
|
20241125,103600,6547872695,3010,3005,3010,3000,3764
|
|
20241125,103500,6536546565,3000,3000,3005,2995,11954
|
|
20241125,103400,6500687565,2995,3010,3015,2990,17697
|
|
20241125,103300,6447578570,3005,3000,3005,3000,7534
|
|
20241125,103200,6424974255,3000,3010,3010,3000,9389
|
|
20241125,103100,6396738705,3010,3005,3010,3005,1813
|
|
20241125,103000,6391281965,3010,3005,3010,3005,8305
|
|
20241125,102900,6366312990,3005,3005,3005,3005,6497
|
|
20241125,102800,6346789505,3005,3010,3015,3005,8282
|
|
20241125,102700,6321876865,3015,3015,3020,3015,11880
|
|
20241125,102600,6286024985,3015,3010,3015,3010,6592
|
|
20241125,102500,6266154345,3010,3010,3015,3010,4453
|
|
20241125,102400,6252750735,3005,3000,3005,2995,19981
|
|
20241125,102300,6192754375,3000,3005,3005,3000,7726
|
|
20241125,102200,6169576290,3005,2995,3005,2995,6376
|
|
20241125,102100,6150437645,2990,2995,3000,2990,6614
|
|
20241125,102000,6130638915,2995,2995,3000,2990,12855
|
|
20241125,101900,6092126595,2995,3005,3005,2995,3129
|
|
20241125,101800,6082746965,3000,3000,3005,2995,8606
|
|
20241125,101700,6056931445,3000,3000,3000,2995,3725
|
|
20241125,101600,6045767895,2990,3000,3005,2990,11096
|
|
20241125,101500,6012523010,3000,2985,3000,2980,19225
|
|
20241125,101400,5954988995,2985,2985,2990,2980,4090
|
|
20241125,101300,5942787650,2985,2985,2990,2985,1692
|
|
20241125,101200,5937737025,2985,2985,2990,2980,10825
|
|
20241125,101100,5905443600,2985,2995,2995,2985,8631
|
|
20241125,101000,5879657305,2995,2990,3005,2990,11832
|
|
20241125,100900,5844215215,2990,3010,3015,2990,31294
|
|
20241125,100800,5750189955,3005,2995,3005,2990,11854
|
|
20241125,100700,5714636055,2995,2985,2995,2985,10579
|
|
20241125,100600,5683004170,2990,2990,2995,2985,11618
|
|
20241125,100500,5648262420,2985,2995,2995,2985,6789
|
|
20241125,100400,5627967315,2990,2990,3000,2985,27870
|
|
20241125,100300,5544442535,2985,2980,2990,2975,4183
|
|
20241125,100200,5531964175,2980,2975,2980,2975,2149
|
|
20241125,100100,5525567280,2975,2965,2980,2965,6885
|
|
20241125,100000,5505097985,2970,2980,2980,2960,41761
|
|
20241125,095900,5381206075,2985,2980,2985,2975,8173
|
|
20241125,095800,5356856465,2985,2995,2995,2985,4811
|
|
20241125,095700,5342462150,2995,2980,3000,2965,28946
|
|
20241125,095600,5256040295,2970,2975,2980,2970,17850
|
|
20241125,095500,5202969690,2970,2980,2980,2970,5983
|
|
20241125,095400,5185167635,2980,2980,2980,2970,6063
|
|
20241125,095300,5167137620,2980,2975,2985,2965,8217
|
|
20241125,095200,5142696530,2970,2970,2980,2965,3761
|
|
20241125,095100,5131521855,2980,2980,2985,2965,12961
|
|
20241125,095000,5092987380,2985,2975,2985,2975,9139
|
|
20241125,094900,5065790905,2985,2980,2985,2975,17734
|
|
20241125,094800,5012931225,2980,2980,2985,2980,2844
|
|
20241125,094700,5004454025,2980,2980,2980,2975,10218
|
|
20241125,094600,4974015895,2975,2990,2990,2975,24608
|
|
20241125,094500,4900555705,2990,2980,2990,2975,40478
|
|
20241125,094400,4779869880,2980,2965,2980,2960,26174
|
|
20241125,094300,4702205295,2965,2970,2970,2960,6609
|
|
20241125,094200,4682624475,2965,2960,2970,2955,10619
|
|
20241125,094100,4651177370,2965,2960,2965,2955,26715
|
|
20241125,094000,4572110475,2965,2965,2975,2960,14159
|
|
20241125,093900,4530116395,2965,2960,2970,2960,5685
|
|
20241125,093800,4513275050,2960,2970,2970,2955,30999
|
|
20241125,093700,4421524030,2970,2965,2970,2965,7731
|
|
20241125,093600,4398589990,2970,2965,2975,2965,12997
|
|
20241125,093500,4360044080,2965,2975,2980,2965,19088
|
|
20241125,093400,4303315180,2970,2970,2985,2970,11899
|
|
20241125,093300,4267879015,2970,2970,2970,2960,10616
|
|
20241125,093200,4236435120,2975,2960,2985,2955,32971
|
|
20241125,093100,4138680210,2965,2970,2970,2960,30168
|
|
20241125,093000,4049267390,2970,2975,2980,2965,19965
|
|
20241125,092900,3990024495,2970,2985,2990,2960,52621
|
|
20241125,092800,3833883730,2985,2970,2995,2970,18869
|
|
20241125,092700,3777648225,2970,2990,2995,2965,59066
|
|
20241125,092600,3601625465,2990,2995,3000,2980,36735
|
|
20241125,092500,3491936860,3000,3005,3010,2990,60566
|
|
20241125,092400,3310358115,3005,2995,3040,2995,36201
|
|
20241125,092300,3201333500,3000,3005,3005,2995,47175
|
|
20241125,092200,3059819305,3010,3025,3030,3005,25940
|
|
20241125,092100,2981593190,3025,3015,3025,3000,37979
|
|
20241125,092000,2867379740,3010,3030,3030,3010,52446
|
|
20241125,091900,2709153575,3030,3040,3045,3030,11206
|
|
20241125,091800,2675122485,3040,3030,3050,3025,27383
|
|
20241125,091700,2591947915,3025,3030,3030,3020,17001
|
|
20241125,091600,2540496260,3030,3030,3040,3025,8992
|
|
20241125,091500,2513230610,3025,3045,3050,3020,25668
|
|
20241125,091400,2435324660,3045,3035,3050,3020,32545
|
|
20241125,091300,2336680125,3030,3040,3040,3025,10291
|
|
20241125,091200,2305471255,3040,3050,3060,3040,16420
|
|
20241125,091100,2255414380,3050,3080,3080,3020,32012
|
|
20241125,091000,2157674190,3075,3040,3080,3035,40351
|
|
20241125,090900,2034188245,3040,3040,3045,3025,34540
|
|
20241125,090800,1929450270,3040,3030,3065,3020,35028
|
|
20241125,090700,1823011705,3030,3045,3055,3030,23421
|
|
20241125,090600,1751781410,3045,3070,3075,3045,26833
|
|
20241125,090500,1669829035,3070,3065,3095,3060,29658
|
|
20241125,090400,1578644200,3070,3045,3080,3025,64982
|
|
20241125,090300,1380322065,3045,3065,3070,3035,34108
|
|
20241125,090200,1276107900,3060,3040,3075,3040,48294
|
|
20241125,090100,1128462945,3060,3050,3065,3010,128820
|
|
20241125,090000,737290455,3040,3065,3065,3010,227288
|