752 lines
37 KiB
CSV
752 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,212900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,212800,7836932240,2330,2330,2330,2330,0
|
|
20241125,212700,7836932240,2330,2330,2330,2330,0
|
|
20241125,212600,7836932240,2330,2330,2330,2330,0
|
|
20241125,212500,7836932240,2330,2330,2330,2330,0
|
|
20241125,212400,7836932240,2330,2330,2330,2330,0
|
|
20241125,212300,7836932240,2330,2330,2330,2330,0
|
|
20241125,212200,7836932240,2330,2330,2330,2330,0
|
|
20241125,212100,7836932240,2330,2330,2330,2330,0
|
|
20241125,212000,7836932240,2330,2330,2330,2330,0
|
|
20241125,211900,7836932240,2330,2330,2330,2330,0
|
|
20241125,211800,7836932240,2330,2330,2330,2330,0
|
|
20241125,211700,7836932240,2330,2330,2330,2330,0
|
|
20241125,211600,7836932240,2330,2330,2330,2330,0
|
|
20241125,211500,7836932240,2330,2330,2330,2330,0
|
|
20241125,211400,7836932240,2330,2330,2330,2330,0
|
|
20241125,211300,7836932240,2330,2330,2330,2330,0
|
|
20241125,211200,7836932240,2330,2330,2330,2330,0
|
|
20241125,211100,7836932240,2330,2330,2330,2330,0
|
|
20241125,211000,7836932240,2330,2330,2330,2330,0
|
|
20241125,210900,7836932240,2330,2330,2330,2330,0
|
|
20241125,210800,7836932240,2330,2330,2330,2330,0
|
|
20241125,210700,7836932240,2330,2330,2330,2330,0
|
|
20241125,210600,7836932240,2330,2330,2330,2330,0
|
|
20241125,210500,7836932240,2330,2330,2330,2330,0
|
|
20241125,210400,7836932240,2330,2330,2330,2330,0
|
|
20241125,210300,7836932240,2330,2330,2330,2330,0
|
|
20241125,210200,7836932240,2330,2330,2330,2330,0
|
|
20241125,210100,7836932240,2330,2330,2330,2330,0
|
|
20241125,210000,7836932240,2330,2330,2330,2330,0
|
|
20241125,205900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,205800,7836932240,2330,2330,2330,2330,0
|
|
20241125,205700,7836932240,2330,2330,2330,2330,0
|
|
20241125,205600,7836932240,2330,2330,2330,2330,0
|
|
20241125,205500,7836932240,2330,2330,2330,2330,0
|
|
20241125,205400,7836932240,2330,2330,2330,2330,0
|
|
20241125,205300,7836932240,2330,2330,2330,2330,0
|
|
20241125,205200,7836932240,2330,2330,2330,2330,0
|
|
20241125,205100,7836932240,2330,2330,2330,2330,0
|
|
20241125,205000,7836932240,2330,2330,2330,2330,0
|
|
20241125,204900,7836932240,2330,2330,2330,2330,0
|
|
20241125,204800,7836932240,2330,2330,2330,2330,0
|
|
20241125,204700,7836932240,2330,2330,2330,2330,0
|
|
20241125,204600,7836932240,2330,2330,2330,2330,0
|
|
20241125,204500,7836932240,2330,2330,2330,2330,0
|
|
20241125,204400,7836932240,2330,2330,2330,2330,0
|
|
20241125,204300,7836932240,2330,2330,2330,2330,0
|
|
20241125,204200,7836932240,2330,2330,2330,2330,0
|
|
20241125,204100,7836932240,2330,2330,2330,2330,0
|
|
20241125,204000,7836932240,2330,2330,2330,2330,0
|
|
20241125,203900,7836932240,2330,2330,2330,2330,0
|
|
20241125,203800,7836932240,2330,2330,2330,2330,0
|
|
20241125,203700,7836932240,2330,2330,2330,2330,0
|
|
20241125,203600,7836932240,2330,2330,2330,2330,0
|
|
20241125,203500,7836932240,2330,2330,2330,2330,0
|
|
20241125,203400,7836932240,2330,2330,2330,2330,0
|
|
20241125,203300,7836932240,2330,2330,2330,2330,0
|
|
20241125,203200,7836932240,2330,2330,2330,2330,0
|
|
20241125,203100,7836932240,2330,2330,2330,2330,0
|
|
20241125,203000,7836932240,2330,2330,2330,2330,0
|
|
20241125,202900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,202800,7836932240,2330,2330,2330,2330,0
|
|
20241125,202700,7836932240,2330,2330,2330,2330,0
|
|
20241125,202600,7836932240,2330,2330,2330,2330,0
|
|
20241125,202500,7836932240,2330,2330,2330,2330,0
|
|
20241125,202400,7836932240,2330,2330,2330,2330,0
|
|
20241125,202300,7836932240,2330,2330,2330,2330,0
|
|
20241125,202200,7836932240,2330,2330,2330,2330,0
|
|
20241125,202100,7836932240,2330,2330,2330,2330,0
|
|
20241125,202000,7836932240,2330,2330,2330,2330,0
|
|
20241125,201900,7836932240,2330,2330,2330,2330,0
|
|
20241125,201800,7836932240,2330,2330,2330,2330,0
|
|
20241125,201700,7836932240,2330,2330,2330,2330,0
|
|
20241125,201600,7836932240,2330,2330,2330,2330,0
|
|
20241125,201500,7836932240,2330,2330,2330,2330,0
|
|
20241125,201400,7836932240,2330,2330,2330,2330,0
|
|
20241125,201300,7836932240,2330,2330,2330,2330,0
|
|
20241125,201200,7836932240,2330,2330,2330,2330,0
|
|
20241125,201100,7836932240,2330,2330,2330,2330,0
|
|
20241125,201000,7836932240,2330,2330,2330,2330,0
|
|
20241125,200900,7836932240,2330,2330,2330,2330,0
|
|
20241125,200800,7836932240,2330,2330,2330,2330,0
|
|
20241125,200700,7836932240,2330,2330,2330,2330,0
|
|
20241125,200600,7836932240,2330,2330,2330,2330,0
|
|
20241125,200500,7836932240,2330,2330,2330,2330,0
|
|
20241125,200400,7836932240,2330,2330,2330,2330,0
|
|
20241125,200300,7836932240,2330,2330,2330,2330,0
|
|
20241125,200200,7836932240,2330,2330,2330,2330,0
|
|
20241125,200100,7836932240,2330,2330,2330,2330,0
|
|
20241125,200000,7836932240,2330,2330,2330,2330,0
|
|
20241125,195900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,195800,7836932240,2330,2330,2330,2330,0
|
|
20241125,195700,7836932240,2330,2330,2330,2330,0
|
|
20241125,195600,7836932240,2330,2330,2330,2330,0
|
|
20241125,195500,7836932240,2330,2330,2330,2330,0
|
|
20241125,195400,7836932240,2330,2330,2330,2330,0
|
|
20241125,195300,7836932240,2330,2330,2330,2330,0
|
|
20241125,195200,7836932240,2330,2330,2330,2330,0
|
|
20241125,195100,7836932240,2330,2330,2330,2330,0
|
|
20241125,195000,7836932240,2330,2330,2330,2330,0
|
|
20241125,194900,7836932240,2330,2330,2330,2330,0
|
|
20241125,194800,7836932240,2330,2330,2330,2330,0
|
|
20241125,194700,7836932240,2330,2330,2330,2330,0
|
|
20241125,194600,7836932240,2330,2330,2330,2330,0
|
|
20241125,194500,7836932240,2330,2330,2330,2330,0
|
|
20241125,194400,7836932240,2330,2330,2330,2330,0
|
|
20241125,194300,7836932240,2330,2330,2330,2330,0
|
|
20241125,194200,7836932240,2330,2330,2330,2330,0
|
|
20241125,194100,7836932240,2330,2330,2330,2330,0
|
|
20241125,194000,7836932240,2330,2330,2330,2330,0
|
|
20241125,193900,7836932240,2330,2330,2330,2330,0
|
|
20241125,193800,7836932240,2330,2330,2330,2330,0
|
|
20241125,193700,7836932240,2330,2330,2330,2330,0
|
|
20241125,193600,7836932240,2330,2330,2330,2330,0
|
|
20241125,193500,7836932240,2330,2330,2330,2330,0
|
|
20241125,193400,7836932240,2330,2330,2330,2330,0
|
|
20241125,193300,7836932240,2330,2330,2330,2330,0
|
|
20241125,193200,7836932240,2330,2330,2330,2330,0
|
|
20241125,193100,7836932240,2330,2330,2330,2330,0
|
|
20241125,193000,7836932240,2330,2330,2330,2330,0
|
|
20241125,192900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,192800,7836932240,2330,2330,2330,2330,0
|
|
20241125,192700,7836932240,2330,2330,2330,2330,0
|
|
20241125,192600,7836932240,2330,2330,2330,2330,0
|
|
20241125,192500,7836932240,2330,2330,2330,2330,0
|
|
20241125,192400,7836932240,2330,2330,2330,2330,0
|
|
20241125,192300,7836932240,2330,2330,2330,2330,0
|
|
20241125,192200,7836932240,2330,2330,2330,2330,0
|
|
20241125,192100,7836932240,2330,2330,2330,2330,0
|
|
20241125,192000,7836932240,2330,2330,2330,2330,0
|
|
20241125,191900,7836932240,2330,2330,2330,2330,0
|
|
20241125,191800,7836932240,2330,2330,2330,2330,0
|
|
20241125,191700,7836932240,2330,2330,2330,2330,0
|
|
20241125,191600,7836932240,2330,2330,2330,2330,0
|
|
20241125,191500,7836932240,2330,2330,2330,2330,0
|
|
20241125,191400,7836932240,2330,2330,2330,2330,0
|
|
20241125,191300,7836932240,2330,2330,2330,2330,0
|
|
20241125,191200,7836932240,2330,2330,2330,2330,0
|
|
20241125,191100,7836932240,2330,2330,2330,2330,0
|
|
20241125,191000,7836932240,2330,2330,2330,2330,0
|
|
20241125,190900,7836932240,2330,2330,2330,2330,0
|
|
20241125,190800,7836932240,2330,2330,2330,2330,0
|
|
20241125,190700,7836932240,2330,2330,2330,2330,0
|
|
20241125,190600,7836932240,2330,2330,2330,2330,0
|
|
20241125,190500,7836932240,2330,2330,2330,2330,0
|
|
20241125,190400,7836932240,2330,2330,2330,2330,0
|
|
20241125,190300,7836932240,2330,2330,2330,2330,0
|
|
20241125,190200,7836932240,2330,2330,2330,2330,0
|
|
20241125,190100,7836932240,2330,2330,2330,2330,0
|
|
20241125,190000,7836932240,2330,2330,2330,2330,0
|
|
20241125,185900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,185800,7836932240,2330,2330,2330,2330,0
|
|
20241125,185700,7836932240,2330,2330,2330,2330,0
|
|
20241125,185600,7836932240,2330,2330,2330,2330,0
|
|
20241125,185500,7836932240,2330,2330,2330,2330,0
|
|
20241125,185400,7836932240,2330,2330,2330,2330,0
|
|
20241125,185300,7836932240,2330,2330,2330,2330,0
|
|
20241125,185200,7836932240,2330,2330,2330,2330,0
|
|
20241125,185100,7836932240,2330,2330,2330,2330,0
|
|
20241125,185000,7836932240,2330,2330,2330,2330,0
|
|
20241125,184900,7836932240,2330,2330,2330,2330,0
|
|
20241125,184800,7836932240,2330,2330,2330,2330,0
|
|
20241125,184700,7836932240,2330,2330,2330,2330,0
|
|
20241125,184600,7836932240,2330,2330,2330,2330,0
|
|
20241125,184500,7836932240,2330,2330,2330,2330,0
|
|
20241125,184400,7836932240,2330,2330,2330,2330,0
|
|
20241125,184300,7836932240,2330,2330,2330,2330,0
|
|
20241125,184200,7836932240,2330,2330,2330,2330,0
|
|
20241125,184100,7836932240,2330,2330,2330,2330,0
|
|
20241125,184000,7836932240,2330,2330,2330,2330,0
|
|
20241125,183900,7836932240,2330,2330,2330,2330,0
|
|
20241125,183800,7836932240,2330,2330,2330,2330,0
|
|
20241125,183700,7836932240,2330,2330,2330,2330,0
|
|
20241125,183600,7836932240,2330,2330,2330,2330,0
|
|
20241125,183500,7836932240,2330,2330,2330,2330,0
|
|
20241125,183400,7836932240,2330,2330,2330,2330,0
|
|
20241125,183300,7836932240,2330,2330,2330,2330,0
|
|
20241125,183200,7836932240,2330,2330,2330,2330,0
|
|
20241125,183100,7836932240,2330,2330,2330,2330,0
|
|
20241125,183000,7836932240,2330,2330,2330,2330,0
|
|
20241125,182900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,182800,7836932240,2330,2330,2330,2330,0
|
|
20241125,182700,7836932240,2330,2330,2330,2330,0
|
|
20241125,182600,7836932240,2330,2330,2330,2330,0
|
|
20241125,182500,7836932240,2330,2330,2330,2330,0
|
|
20241125,182400,7836932240,2330,2330,2330,2330,0
|
|
20241125,182300,7836932240,2330,2330,2330,2330,0
|
|
20241125,182200,7836932240,2330,2330,2330,2330,0
|
|
20241125,182100,7836932240,2330,2330,2330,2330,0
|
|
20241125,182000,7836932240,2330,2330,2330,2330,0
|
|
20241125,181900,7836932240,2330,2330,2330,2330,0
|
|
20241125,181800,7836932240,2330,2330,2330,2330,0
|
|
20241125,181700,7836932240,2330,2330,2330,2330,0
|
|
20241125,181600,7836932240,2330,2330,2330,2330,0
|
|
20241125,181500,7836932240,2330,2330,2330,2330,0
|
|
20241125,181400,7836932240,2330,2330,2330,2330,0
|
|
20241125,181300,7836932240,2330,2330,2330,2330,0
|
|
20241125,181200,7836932240,2330,2330,2330,2330,0
|
|
20241125,181100,7836932240,2330,2330,2330,2330,0
|
|
20241125,181000,7836932240,2330,2330,2330,2330,0
|
|
20241125,180900,7836932240,2330,2330,2330,2330,0
|
|
20241125,180800,7836932240,2330,2330,2330,2330,0
|
|
20241125,180700,7836932240,2330,2330,2330,2330,0
|
|
20241125,180600,7836932240,2330,2330,2330,2330,0
|
|
20241125,180500,7836932240,2330,2330,2330,2330,0
|
|
20241125,180400,7836932240,2330,2330,2330,2330,0
|
|
20241125,180300,7836932240,2330,2330,2330,2330,0
|
|
20241125,180200,7836932240,2330,2330,2330,2330,0
|
|
20241125,180100,7836932240,2330,2330,2330,2330,0
|
|
20241125,180000,7836932240,2330,2330,2330,2330,0
|
|
20241125,175900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,175800,7836932240,2330,2330,2330,2330,0
|
|
20241125,175700,7836932240,2330,2330,2330,2330,0
|
|
20241125,175600,7836932240,2330,2330,2330,2330,0
|
|
20241125,175500,7836932240,2330,2330,2330,2330,0
|
|
20241125,175400,7836932240,2330,2330,2330,2330,0
|
|
20241125,175300,7836932240,2330,2330,2330,2330,0
|
|
20241125,175200,7836932240,2330,2330,2330,2330,0
|
|
20241125,175100,7836932240,2330,2330,2330,2330,0
|
|
20241125,175000,7836932240,2330,2330,2330,2330,0
|
|
20241125,174900,7836932240,2330,2330,2330,2330,0
|
|
20241125,174800,7836932240,2330,2330,2330,2330,0
|
|
20241125,174700,7836932240,2330,2330,2330,2330,0
|
|
20241125,174600,7836932240,2330,2330,2330,2330,0
|
|
20241125,174500,7836932240,2330,2330,2330,2330,0
|
|
20241125,174400,7836932240,2330,2330,2330,2330,0
|
|
20241125,174300,7836932240,2330,2330,2330,2330,0
|
|
20241125,174200,7836932240,2330,2330,2330,2330,0
|
|
20241125,174100,7836932240,2330,2330,2330,2330,0
|
|
20241125,174000,7836932240,2330,2330,2330,2330,0
|
|
20241125,173900,7836932240,2330,2330,2330,2330,0
|
|
20241125,173800,7836932240,2330,2330,2330,2330,0
|
|
20241125,173700,7836932240,2330,2330,2330,2330,0
|
|
20241125,173600,7836932240,2330,2330,2330,2330,0
|
|
20241125,173500,7836932240,2330,2330,2330,2330,0
|
|
20241125,173400,7836932240,2330,2330,2330,2330,0
|
|
20241125,173300,7836932240,2330,2330,2330,2330,0
|
|
20241125,173200,7836932240,2330,2330,2330,2330,0
|
|
20241125,173100,7836932240,2330,2330,2330,2330,0
|
|
20241125,173000,7836932240,2330,2330,2330,2330,0
|
|
20241125,172900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,172800,7836932240,2330,2330,2330,2330,0
|
|
20241125,172700,7836932240,2330,2330,2330,2330,0
|
|
20241125,172600,7836932240,2330,2330,2330,2330,0
|
|
20241125,172500,7836932240,2330,2330,2330,2330,0
|
|
20241125,172400,7836932240,2330,2330,2330,2330,0
|
|
20241125,172300,7836932240,2330,2330,2330,2330,0
|
|
20241125,172200,7836932240,2330,2330,2330,2330,0
|
|
20241125,172100,7836932240,2330,2330,2330,2330,0
|
|
20241125,172000,7836932240,2330,2330,2330,2330,0
|
|
20241125,171900,7836932240,2330,2330,2330,2330,0
|
|
20241125,171800,7836932240,2330,2330,2330,2330,0
|
|
20241125,171700,7836932240,2330,2330,2330,2330,0
|
|
20241125,171600,7836932240,2330,2330,2330,2330,0
|
|
20241125,171500,7836932240,2330,2330,2330,2330,0
|
|
20241125,171400,7836932240,2330,2330,2330,2330,0
|
|
20241125,171300,7836932240,2330,2330,2330,2330,0
|
|
20241125,171200,7836932240,2330,2330,2330,2330,0
|
|
20241125,171100,7836932240,2330,2330,2330,2330,0
|
|
20241125,171000,7836932240,2330,2330,2330,2330,0
|
|
20241125,170900,7836932240,2330,2330,2330,2330,0
|
|
20241125,170800,7836932240,2330,2330,2330,2330,0
|
|
20241125,170700,7836932240,2330,2330,2330,2330,0
|
|
20241125,170600,7836932240,2330,2330,2330,2330,0
|
|
20241125,170500,7836932240,2330,2330,2330,2330,0
|
|
20241125,170400,7836932240,2330,2330,2330,2330,0
|
|
20241125,170300,7836932240,2330,2330,2330,2330,0
|
|
20241125,170200,7836932240,2330,2330,2330,2330,0
|
|
20241125,170100,7836932240,2330,2330,2330,2330,0
|
|
20241125,170000,7836932240,2330,2330,2330,2330,0
|
|
20241125,165900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,165800,7836932240,2330,2330,2330,2330,0
|
|
20241125,165700,7836932240,2330,2330,2330,2330,0
|
|
20241125,165600,7836932240,2330,2330,2330,2330,0
|
|
20241125,165500,7836932240,2330,2330,2330,2330,0
|
|
20241125,165400,7836932240,2330,2330,2330,2330,0
|
|
20241125,165300,7836932240,2330,2330,2330,2330,0
|
|
20241125,165200,7836932240,2330,2330,2330,2330,0
|
|
20241125,165100,7836932240,2330,2330,2330,2330,0
|
|
20241125,165000,7836932240,2330,2330,2330,2330,0
|
|
20241125,164900,7836932240,2330,2330,2330,2330,0
|
|
20241125,164800,7836932240,2330,2330,2330,2330,0
|
|
20241125,164700,7836932240,2330,2330,2330,2330,0
|
|
20241125,164600,7836932240,2330,2330,2330,2330,0
|
|
20241125,164500,7836932240,2330,2330,2330,2330,0
|
|
20241125,164400,7836932240,2330,2330,2330,2330,0
|
|
20241125,164300,7836932240,2330,2330,2330,2330,0
|
|
20241125,164200,7836932240,2330,2330,2330,2330,0
|
|
20241125,164100,7836932240,2330,2330,2330,2330,0
|
|
20241125,164000,7836932240,2330,2330,2330,2330,0
|
|
20241125,163900,7836932240,2330,2330,2330,2330,0
|
|
20241125,163800,7836932240,2330,2330,2330,2330,0
|
|
20241125,163700,7836932240,2330,2330,2330,2330,0
|
|
20241125,163600,7836932240,2330,2330,2330,2330,0
|
|
20241125,163500,7836932240,2330,2330,2330,2330,0
|
|
20241125,163400,7836932240,2330,2330,2330,2330,0
|
|
20241125,163300,7836932240,2330,2330,2330,2330,0
|
|
20241125,163200,7836932240,2330,2330,2330,2330,0
|
|
20241125,163100,7836932240,2330,2330,2330,2330,0
|
|
20241125,163000,7836932240,2330,2330,2330,2330,0
|
|
20241125,162900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,162800,7836932240,2330,2330,2330,2330,0
|
|
20241125,162700,7836932240,2330,2330,2330,2330,0
|
|
20241125,162600,7836932240,2330,2330,2330,2330,0
|
|
20241125,162500,7836932240,2330,2330,2330,2330,0
|
|
20241125,162400,7836932240,2330,2330,2330,2330,0
|
|
20241125,162300,7836932240,2330,2330,2330,2330,0
|
|
20241125,162200,7836932240,2330,2330,2330,2330,0
|
|
20241125,162100,7836932240,2330,2330,2330,2330,0
|
|
20241125,162000,7836932240,2330,2330,2330,2330,0
|
|
20241125,161900,7836932240,2330,2330,2330,2330,0
|
|
20241125,161800,7836932240,2330,2330,2330,2330,0
|
|
20241125,161700,7836932240,2330,2330,2330,2330,0
|
|
20241125,161600,7836932240,2330,2330,2330,2330,0
|
|
20241125,161500,7836932240,2330,2330,2330,2330,0
|
|
20241125,161400,7836932240,2330,2330,2330,2330,0
|
|
20241125,161300,7836932240,2330,2330,2330,2330,0
|
|
20241125,161200,7836932240,2330,2330,2330,2330,0
|
|
20241125,161100,7836932240,2330,2330,2330,2330,0
|
|
20241125,161000,7836932240,2330,2330,2330,2330,0
|
|
20241125,160900,7836932240,2330,2330,2330,2330,0
|
|
20241125,160800,7836932240,2330,2330,2330,2330,0
|
|
20241125,160700,7836932240,2330,2330,2330,2330,0
|
|
20241125,160600,7836932240,2330,2330,2330,2330,0
|
|
20241125,160500,7836932240,2330,2330,2330,2330,0
|
|
20241125,160400,7836932240,2330,2330,2330,2330,0
|
|
20241125,160300,7836932240,2330,2330,2330,2330,0
|
|
20241125,160200,7836932240,2330,2330,2330,2330,0
|
|
20241125,160100,7836932240,2330,2330,2330,2330,0
|
|
20241125,160000,7836932240,2330,2330,2330,2330,0
|
|
20241125,155900,7836932240,2330,2330,2330,2330,54698
|
|
20241125,155800,7836932240,2330,2330,2330,2330,0
|
|
20241125,155700,7836932240,2330,2330,2330,2330,0
|
|
20241125,155600,7836932240,2330,2330,2330,2330,0
|
|
20241125,155500,7836932240,2330,2330,2330,2330,0
|
|
20241125,155400,7836932240,2330,2330,2330,2330,0
|
|
20241125,155300,7836932240,2330,2330,2330,2330,0
|
|
20241125,155200,7836932240,2330,2330,2330,2330,0
|
|
20241125,155100,7836932240,2330,2330,2330,2330,0
|
|
20241125,155000,7836932240,2330,2330,2330,2330,0
|
|
20241125,154900,7836932240,2330,2330,2330,2330,0
|
|
20241125,154800,7836932240,2330,2330,2330,2330,0
|
|
20241125,154700,7836932240,2330,2330,2330,2330,0
|
|
20241125,154600,7836932240,2330,2330,2330,2330,0
|
|
20241125,154500,7836932240,2330,2330,2330,2330,0
|
|
20241125,154400,7836932240,2330,2330,2330,2330,0
|
|
20241125,154300,7836932240,2330,2330,2330,2330,0
|
|
20241125,154200,7836932240,2330,2330,2330,2330,0
|
|
20241125,154100,7836932240,2330,2330,2330,2330,0
|
|
20241125,154000,7836932240,2330,2330,2330,2330,0
|
|
20241125,153900,7836932240,2330,2330,2330,2330,0
|
|
20241125,153800,7836932240,2330,2330,2330,2330,0
|
|
20241125,153700,7836932240,2330,2330,2330,2330,0
|
|
20241125,153600,7836932240,2330,2330,2330,2330,0
|
|
20241125,153500,7836932240,2330,2330,2330,2330,0
|
|
20241125,153400,7836932240,2330,2330,2330,2330,0
|
|
20241125,153300,7836932240,2330,2330,2330,2330,0
|
|
20241125,153200,7836932240,2330,2330,2330,2330,0
|
|
20241125,153100,7836932240,2330,2330,2330,2330,0
|
|
20241125,153000,7836932240,2330,2330,2330,2330,54698
|
|
20241125,152900,7709485900,2350,2350,2350,2350,0
|
|
20241125,152800,7709485900,2350,2350,2350,2350,0
|
|
20241125,152700,7709485900,2350,2350,2350,2350,0
|
|
20241125,152600,7709485900,2350,2350,2350,2350,0
|
|
20241125,152500,7709485900,2350,2350,2350,2350,0
|
|
20241125,152400,7709485900,2350,2350,2350,2350,0
|
|
20241125,152300,7709485900,2350,2350,2350,2350,0
|
|
20241125,152200,7709485900,2350,2350,2350,2350,0
|
|
20241125,152100,7709485900,2350,2350,2350,2350,0
|
|
20241125,152000,7709485900,2350,2350,2350,2350,0
|
|
20241125,151900,7709485900,2350,2345,2350,2340,13006
|
|
20241125,151800,7679006905,2340,2345,2345,2340,4334
|
|
20241125,151700,7668849810,2340,2330,2340,2330,8700
|
|
20241125,151600,7648535605,2335,2335,2335,2325,4854
|
|
20241125,151500,7637219645,2335,2335,2335,2330,2879
|
|
20241125,151400,7630498815,2335,2325,2335,2325,5762
|
|
20241125,151300,7617071260,2330,2330,2330,2325,3943
|
|
20241125,151200,7607898545,2325,2330,2330,2325,4261
|
|
20241125,151100,7597976155,2330,2320,2330,2320,13577
|
|
20241125,151000,7566410035,2325,2320,2325,2320,2369
|
|
20241125,150900,7560907355,2320,2315,2325,2310,15794
|
|
20241125,150800,7524307900,2315,2315,2320,2310,4634
|
|
20241125,150700,7513582755,2310,2305,2310,2305,2927
|
|
20241125,150600,7506822485,2310,2305,2315,2305,7180
|
|
20241125,150500,7490269830,2305,2305,2310,2305,4614
|
|
20241125,150400,7479623310,2305,2300,2305,2300,4515
|
|
20241125,150300,7469238355,2305,2305,2310,2305,1007
|
|
20241125,150200,7466917215,2300,2300,2305,2300,1083
|
|
20241125,150100,7464424480,2300,2305,2305,2295,7872
|
|
20241125,150000,7446320530,2295,2300,2310,2295,2022
|
|
20241125,145900,7441677265,2305,2305,2310,2300,3932
|
|
20241125,145800,7432630330,2310,2305,2310,2305,2976
|
|
20241125,145700,7425755775,2300,2310,2310,2300,7537
|
|
20241125,145600,7408419550,2310,2300,2310,2300,5311
|
|
20241125,145500,7396200060,2300,2310,2310,2300,8421
|
|
20241125,145400,7376792635,2310,2310,2310,2300,99
|
|
20241125,145300,7376564645,2300,2310,2310,2300,3339
|
|
20241125,145200,7368883120,2310,2310,2310,2300,10034
|
|
20241125,145100,7345772795,2310,2310,2315,2305,601
|
|
20241125,145000,7344384395,2315,2305,2315,2300,4439
|
|
20241125,144900,7334157585,2305,2310,2310,2300,4461
|
|
20241125,144800,7323879110,2310,2305,2310,2300,2457
|
|
20241125,144700,7318206975,2300,2310,2310,2300,8529
|
|
20241125,144600,7298583695,2310,2305,2310,2305,3012
|
|
20241125,144500,7291641030,2300,2315,2315,2300,3881
|
|
20241125,144400,7282690010,2315,2315,2315,2300,1557
|
|
20241125,144300,7279107045,2315,2315,2315,2300,2831
|
|
20241125,144200,7272581420,2315,2320,2320,2300,11270
|
|
20241125,144100,7246628535,2315,2310,2320,2310,2877
|
|
20241125,144000,7239968325,2310,2320,2320,2310,1698
|
|
20241125,143900,7236041885,2310,2325,2325,2310,8114
|
|
20241125,143800,7217229625,2325,2325,2325,2325,4097
|
|
20241125,143700,7207704100,2325,2320,2325,2315,5284
|
|
20241125,143600,7195448050,2325,2320,2325,2315,2260
|
|
20241125,143500,7190205050,2320,2305,2320,2305,5905
|
|
20241125,143400,7176527900,2300,2315,2315,2300,5242
|
|
20241125,143300,7164438025,2315,2315,2315,2310,5327
|
|
20241125,143200,7152114515,2315,2315,2315,2300,3921
|
|
20241125,143100,7143045690,2300,2310,2315,2300,3715
|
|
20241125,143000,7134488190,2310,2320,2320,2300,3163
|
|
20241125,142900,7127211695,2300,2310,2320,2300,1482
|
|
20241125,142800,7123797005,2320,2315,2325,2315,9636
|
|
20241125,142700,7101449655,2320,2310,2320,2310,4130
|
|
20241125,142600,7091888870,2315,2305,2315,2300,5776
|
|
20241125,142500,7078567895,2300,2310,2310,2295,4711
|
|
20241125,142400,7067735415,2310,2310,2310,2305,3888
|
|
20241125,142300,7058770860,2305,2315,2315,2305,5647
|
|
20241125,142200,7045743090,2315,2315,2315,2315,4193
|
|
20241125,142100,7036036295,2315,2315,2315,2310,171
|
|
20241125,142000,7035640580,2315,2315,2315,2315,28
|
|
20241125,141900,7035575760,2310,2305,2315,2305,2904
|
|
20241125,141800,7028868050,2310,2310,2310,2310,497
|
|
20241125,141700,7027719980,2310,2310,2310,2310,3129
|
|
20241125,141600,7020491990,2310,2310,2310,2310,2748
|
|
20241125,141500,7014144110,2305,2310,2310,2305,1708
|
|
20241125,141400,7010204700,2305,2310,2310,2305,1245
|
|
20241125,141300,7007334970,2305,2310,2310,2305,2159
|
|
20241125,141200,7002358465,2305,2310,2315,2305,3767
|
|
20241125,141100,6993668775,2310,2305,2315,2305,953
|
|
20241125,141000,6991471415,2305,2310,2310,2305,8370
|
|
20241125,140900,6972173375,2310,2300,2310,2300,1103
|
|
20241125,140800,6969633965,2300,2300,2305,2290,2780
|
|
20241125,140700,6963244480,2300,2300,2300,2290,8636
|
|
20241125,140600,6943433340,2300,2290,2315,2290,3454
|
|
20241125,140500,6935479155,2290,2315,2315,2290,22054
|
|
20241125,140400,6884790340,2315,2310,2315,2305,7309
|
|
20241125,140300,6867907255,2310,2310,2310,2305,12413
|
|
20241125,140200,6839270615,2300,2315,2315,2295,85009
|
|
20241125,140100,6643480690,2315,2320,2320,2310,25596
|
|
20241125,140000,6584176095,2325,2340,2340,2325,5272
|
|
20241125,135900,6571905130,2340,2330,2345,2330,3523
|
|
20241125,135800,6563657945,2330,2340,2340,2330,2252
|
|
20241125,135700,6558403275,2340,2335,2345,2335,11417
|
|
20241125,135600,6531687985,2335,2340,2345,2330,3604
|
|
20241125,135500,6523269305,2340,2330,2340,2330,1139
|
|
20241125,135400,6520614115,2340,2330,2340,2330,12377
|
|
20241125,135300,6491728520,2330,2325,2330,2320,9071
|
|
20241125,135200,6470635635,2325,2330,2330,2325,10721
|
|
20241125,135100,6445692340,2325,2325,2330,2325,926
|
|
20241125,135000,6443539105,2325,2325,2325,2325,977
|
|
20241125,134900,6441267580,2325,2325,2330,2325,861
|
|
20241125,134800,6439265380,2320,2330,2330,2320,1689
|
|
20241125,134700,6435346390,2320,2325,2325,2320,1543
|
|
20241125,134600,6431763700,2325,2325,2325,2325,1376
|
|
20241125,134500,6428564500,2325,2325,2325,2320,817
|
|
20241125,134400,6426666375,2325,2325,2325,2325,473
|
|
20241125,134300,6425566650,2320,2325,2325,2320,5037
|
|
20241125,134200,6413871230,2330,2325,2330,2325,11514
|
|
20241125,134100,6387068295,2325,2325,2325,2325,3887
|
|
20241125,134000,6378031020,2325,2330,2330,2325,694
|
|
20241125,133900,6376416580,2330,2330,2330,2325,483
|
|
20241125,133800,6375293110,2330,2330,2330,2325,662
|
|
20241125,133700,6373752905,2325,2320,2330,2320,152
|
|
20241125,133600,6373400250,2320,2335,2335,2320,11278
|
|
20241125,133500,6347135495,2335,2335,2335,2330,1310
|
|
20241125,133400,6344077195,2335,2335,2335,2330,630
|
|
20241125,133300,6342607145,2335,2335,2335,2330,7521
|
|
20241125,133200,6325055565,2330,2335,2335,2330,2185
|
|
20241125,133100,6319962865,2330,2315,2330,2315,15338
|
|
20241125,133000,6284304320,2325,2325,2330,2315,32466
|
|
20241125,132900,6208962110,2325,2335,2340,2325,7591
|
|
20241125,132800,6191262370,2330,2340,2340,2330,3948
|
|
20241125,132700,6182037235,2340,2330,2340,2330,2459
|
|
20241125,132600,6176295555,2330,2335,2340,2325,14196
|
|
20241125,132500,6143224425,2335,2345,2345,2335,14520
|
|
20241125,132400,6109228015,2345,2360,2360,2345,11823
|
|
20241125,132300,6081421985,2360,2360,2360,2355,1191
|
|
20241125,132200,6078611270,2360,2365,2365,2355,3882
|
|
20241125,132100,6069431735,2365,2365,2370,2365,4201
|
|
20241125,132000,6059496365,2365,2355,2365,2350,3610
|
|
20241125,131900,6050994480,2355,2360,2365,2355,6188
|
|
20241125,131800,6036407075,2360,2360,2360,2360,992
|
|
20241125,131700,6034065955,2355,2355,2355,2350,1798
|
|
20241125,131600,6029840555,2355,2355,2355,2350,199
|
|
20241125,131500,6029372385,2355,2365,2365,2355,255
|
|
20241125,131400,6028770120,2370,2370,2370,2350,5820
|
|
20241125,131300,6015080535,2360,2355,2370,2355,4257
|
|
20241125,131200,6005029360,2360,2360,2370,2360,3074
|
|
20241125,131100,5997767660,2360,2375,2380,2360,6062
|
|
20241125,131000,5983413650,2380,2380,2385,2375,2511
|
|
20241125,130900,5977435565,2380,2375,2380,2375,10031
|
|
20241125,130800,5953566330,2375,2380,2385,2375,6762
|
|
20241125,130700,5937468760,2385,2375,2385,2375,2841
|
|
20241125,130600,5930707690,2370,2370,2375,2370,2251
|
|
20241125,130500,5925364715,2375,2375,2375,2370,1194
|
|
20241125,130400,5922534905,2370,2375,2375,2370,2726
|
|
20241125,130300,5916071760,2375,2375,2375,2375,1
|
|
20241125,130200,5916069385,2375,2375,2375,2370,4846
|
|
20241125,130100,5904582845,2370,2370,2375,2365,2966
|
|
20241125,130000,5897545945,2370,2370,2375,2370,4438
|
|
20241125,125900,5887026900,2360,2370,2370,2360,778
|
|
20241125,125800,5885185150,2360,2365,2365,2355,2396
|
|
20241125,125700,5879522655,2370,2375,2375,2370,668
|
|
20241125,125600,5877938060,2375,2380,2380,2370,292
|
|
20241125,125500,5877245905,2360,2380,2385,2360,13499
|
|
20241125,125400,5845321280,2385,2390,2390,2370,1543
|
|
20241125,125300,5841652235,2390,2390,2395,2380,3296
|
|
20241125,125200,5833775740,2390,2390,2390,2380,5350
|
|
20241125,125100,5820994705,2385,2380,2385,2375,1368
|
|
20241125,125000,5817738530,2380,2385,2385,2375,1741
|
|
20241125,124900,5813600800,2385,2385,2390,2375,7066
|
|
20241125,124800,5796770600,2385,2400,2405,2385,3324
|
|
20241125,124700,5788810040,2405,2390,2410,2390,17270
|
|
20241125,124600,5747350880,2390,2385,2395,2385,6739
|
|
20241125,124500,5731249245,2385,2375,2385,2370,2973
|
|
20241125,124400,5724179250,2375,2375,2380,2365,2149
|
|
20241125,124300,5719073540,2380,2360,2380,2360,15757
|
|
20241125,124200,5681855030,2350,2360,2360,2350,472
|
|
20241125,124100,5680741160,2360,2360,2360,2360,50
|
|
20241125,124000,5680623160,2360,2345,2360,2345,12390
|
|
20241125,123900,5651458970,2345,2345,2350,2345,1399
|
|
20241125,123800,5648178015,2345,2355,2355,2345,2899
|
|
20241125,123700,5641366050,2350,2355,2355,2350,229
|
|
20241125,123600,5640827895,2355,2350,2355,2350,2296
|
|
20241125,123500,5635432290,2355,2350,2355,2350,2698
|
|
20241125,123400,5629089080,2355,2355,2360,2355,3170
|
|
20241125,123300,5621612880,2355,2350,2355,2350,842
|
|
20241125,123200,5619631970,2350,2350,2355,2350,3303
|
|
20241125,123100,5611869370,2355,2350,2355,2350,405
|
|
20241125,123000,5610916090,2355,2355,2355,2345,454
|
|
20241125,122900,5609850440,2355,2345,2355,2345,1705
|
|
20241125,122800,5605846185,2345,2350,2350,2340,7487
|
|
20241125,122700,5588301375,2350,2355,2355,2345,1612
|
|
20241125,122600,5584517910,2355,2350,2360,2350,2944
|
|
20241125,122500,5577590365,2355,2355,2355,2355,76
|
|
20241125,122400,5577411385,2355,2360,2360,2350,1666
|
|
20241125,122300,5573488450,2360,2355,2360,2355,2913
|
|
20241125,122200,5566613880,2355,2345,2355,2345,3210
|
|
20241125,122100,5559072325,2350,2345,2350,2345,4641
|
|
20241125,122000,5548186680,2355,2355,2355,2345,19374
|
|
20241125,121900,5502650970,2355,2360,2360,2355,2094
|
|
20241125,121800,5497710825,2360,2360,2360,2355,2230
|
|
20241125,121700,5492453435,2365,2365,2365,2360,2641
|
|
20241125,121600,5486218965,2365,2355,2365,2355,1280
|
|
20241125,121500,5483194110,2365,2365,2365,2355,3386
|
|
20241125,121400,5475204680,2365,2365,2370,2365,2271
|
|
20241125,121300,5469833760,2365,2370,2370,2365,221
|
|
20241125,121200,5469310490,2370,2360,2370,2355,1791
|
|
20241125,121100,5465078075,2365,2370,2370,2365,1106
|
|
20241125,121000,5462462375,2365,2355,2370,2350,7139
|
|
20241125,120900,5445595090,2370,2365,2370,2360,4852
|
|
20241125,120800,5434130670,2365,2370,2370,2360,840
|
|
20241125,120700,5432143740,2370,2355,2370,2350,17490
|
|
20241125,120600,5390830285,2355,2375,2375,2355,15653
|
|
20241125,120500,5353773015,2375,2380,2380,2375,6476
|
|
20241125,120400,5338391120,2380,2380,2385,2375,13772
|
|
20241125,120300,5305612490,2385,2390,2400,2380,13774
|
|
20241125,120200,5272735345,2390,2395,2405,2390,26913
|
|
20241125,120100,5208310105,2395,2415,2420,2385,29996
|
|
20241125,120000,5136229980,2415,2415,2430,2405,34001
|
|
20241125,115900,5053939615,2415,2395,2415,2390,18248
|
|
20241125,115800,5010117020,2395,2395,2395,2380,14686
|
|
20241125,115700,4975053920,2390,2390,2395,2385,3510
|
|
20241125,115600,4966661060,2385,2380,2390,2380,3650
|
|
20241125,115500,4957951225,2385,2385,2385,2375,4727
|
|
20241125,115400,4946713905,2385,2375,2385,2375,4282
|
|
20241125,115300,4936516105,2385,2385,2390,2365,11404
|
|
20241125,115200,4909396630,2385,2390,2390,2370,11233
|
|
20241125,115100,4882571070,2390,2370,2395,2365,43150
|
|
20241125,115000,4779970910,2365,2360,2370,2350,4340
|
|
20241125,114900,4769701615,2365,2345,2365,2345,1519
|
|
20241125,114800,4766116775,2340,2345,2345,2340,3244
|
|
20241125,114700,4758522260,2345,2345,2345,2340,1344
|
|
20241125,114600,4755371515,2340,2340,2345,2340,2825
|
|
20241125,114500,4748760990,2345,2350,2350,2345,1678
|
|
20241125,114400,4744823505,2350,2340,2350,2340,622
|
|
20241125,114300,4743366205,2350,2345,2350,2340,1866
|
|
20241125,114200,4738990195,2350,2360,2360,2350,5305
|
|
20241125,114100,4726511145,2360,2365,2365,2355,10810
|
|
20241125,114000,4700965090,2365,2365,2370,2365,2571
|
|
20241125,113900,4694884670,2365,2365,2370,2365,1769
|
|
20241125,113800,4690700260,2365,2360,2365,2355,5479
|
|
20241125,113700,4677769085,2360,2365,2370,2360,1890
|
|
20241125,113600,4673303510,2370,2360,2370,2355,9864
|
|
20241125,113500,4649987545,2360,2360,2360,2355,2259
|
|
20241125,113400,4644660500,2360,2355,2365,2350,8536
|
|
20241125,113300,4624526615,2355,2350,2355,2345,7238
|
|
20241125,113200,4607515775,2350,2340,2350,2340,1274
|
|
20241125,113100,4604526115,2345,2345,2350,2335,4730
|
|
20241125,113000,4593434770,2345,2340,2345,2335,6646
|
|
20241125,112900,4577890830,2335,2335,2340,2330,4984
|
|
20241125,112800,4566235610,2335,2335,2335,2330,10252
|
|
20241125,112700,4542305650,2335,2335,2335,2335,1876
|
|
20241125,112600,4537925190,2335,2325,2335,2320,10323
|
|
20241125,112500,4513886525,2330,2330,2330,2325,1594
|
|
20241125,112400,4510180325,2330,2325,2330,2325,3636
|
|
20241125,112300,4501710000,2325,2325,2325,2320,1610
|
|
20241125,112200,4497966815,2325,2325,2325,2325,1259
|
|
20241125,112100,4495039640,2330,2325,2330,2320,10890
|
|
20241125,112000,4469690900,2325,2325,2325,2320,1092
|
|
20241125,111900,4467154885,2325,2325,2325,2315,1686
|
|
20241125,111800,4463243545,2320,2320,2320,2320,442
|
|
20241125,111700,4462218105,2320,2325,2325,2320,477
|
|
20241125,111600,4461109440,2325,2315,2325,2310,2044
|
|
20241125,111500,4456387190,2310,2320,2320,2310,1158
|
|
20241125,111400,4453704180,2310,2320,2325,2310,10531
|
|
20241125,111300,4429309120,2315,2320,2320,2310,4839
|
|
20241125,111200,4418114305,2310,2305,2320,2300,10679
|
|
20241125,111100,4393475305,2305,2305,2310,2300,5925
|
|
20241125,111000,4379816670,2310,2305,2310,2305,12395
|
|
20241125,110900,4351229095,2300,2300,2305,2300,13379
|
|
20241125,110800,4320456895,2300,2300,2305,2295,1458
|
|
20241125,110700,4317104310,2300,2305,2305,2300,16378
|
|
20241125,110600,4279425290,2305,2320,2320,2305,3556
|
|
20241125,110500,4271221785,2320,2310,2325,2310,967
|
|
20241125,110400,4268981845,2310,2300,2320,2300,3575
|
|
20241125,110300,4260728390,2300,2315,2325,2300,32311
|
|
20241125,110200,4186257885,2325,2315,2325,2315,1594
|
|
20241125,110100,4182554170,2325,2325,2325,2315,1999
|
|
20241125,110000,4177919655,2325,2325,2325,2320,1737
|
|
20241125,105900,4173888720,2320,2320,2320,2320,7252
|
|
20241125,105800,4157064080,2320,2325,2325,2320,3090
|
|
20241125,105700,4149889995,2320,2325,2325,2320,3091
|
|
20241125,105600,4142716250,2330,2320,2330,2320,546
|
|
20241125,105500,4141449510,2330,2320,2330,2320,3452
|
|
20241125,105400,4133438160,2320,2335,2335,2320,7486
|
|
20241125,105300,4116047575,2325,2330,2330,2325,2974
|
|
20241125,105200,4109130930,2335,2335,2335,2330,27
|
|
20241125,105100,4109067890,2325,2325,2340,2325,1814
|
|
20241125,105000,4104846700,2325,2335,2335,2325,4378
|
|
20241125,104900,4094659755,2330,2335,2340,2330,1137
|
|
20241125,104800,4092010485,2335,2340,2345,2335,2782
|
|
20241125,104700,4085509340,2340,2345,2345,2340,734
|
|
20241125,104600,4083789615,2350,2340,2350,2330,5529
|
|
20241125,104500,4070849090,2335,2335,2335,2335,670
|
|
20241125,104400,4069284640,2330,2330,2330,2320,8482
|
|
20241125,104300,4049556895,2330,2335,2340,2330,9210
|
|
20241125,104200,4028068550,2335,2345,2345,2335,8339
|
|
20241125,104100,4008569730,2345,2335,2350,2325,8945
|
|
20241125,104000,3987631020,2340,2330,2340,2315,11362
|
|
20241125,103900,3961143325,2325,2310,2325,2305,10766
|
|
20241125,103800,3936238570,2305,2305,2315,2305,6252
|
|
20241125,103700,3921803030,2315,2315,2315,2310,3334
|
|
20241125,103600,3914094750,2320,2310,2320,2300,7055
|
|
20241125,103500,3897807600,2305,2310,2315,2300,5544
|
|
20241125,103400,3885036305,2305,2305,2315,2300,14469
|
|
20241125,103300,3851688875,2305,2295,2310,2285,20832
|
|
20241125,103200,3803884235,2295,2320,2320,2270,102023
|
|
20241125,103100,3569380040,2320,2320,2330,2315,12269
|
|
20241125,103000,3540905275,2325,2325,2335,2320,12064
|
|
20241125,102900,3512859660,2330,2330,2330,2325,2101
|
|
20241125,102800,3507973650,2325,2335,2335,2320,20495
|
|
20241125,102700,3460286060,2335,2340,2340,2330,2828
|
|
20241125,102600,3453689945,2340,2340,2340,2335,1779
|
|
20241125,102500,3449535120,2330,2345,2350,2330,9620
|
|
20241125,102400,3427032260,2350,2355,2355,2345,1909
|
|
20241125,102300,3422544825,2355,2340,2360,2340,3378
|
|
20241125,102200,3414598135,2340,2345,2350,2340,3991
|
|
20241125,102100,3405254995,2350,2350,2350,2345,1048
|
|
20241125,102000,3402796370,2350,2345,2350,2345,4132
|
|
20241125,101900,3393089615,2345,2350,2350,2345,1455
|
|
20241125,101800,3389672350,2350,2350,2350,2345,628
|
|
20241125,101700,3388198920,2345,2345,2350,2335,3282
|
|
20241125,101600,3380513575,2345,2345,2345,2345,1030
|
|
20241125,101500,3378098225,2340,2340,2350,2340,8161
|
|
20241125,101400,3358962720,2340,2345,2345,2340,1448
|
|
20241125,101300,3355571785,2345,2330,2345,2330,6067
|
|
20241125,101200,3341365055,2335,2340,2340,2330,2084
|
|
20241125,101100,3336501580,2340,2335,2340,2330,4752
|
|
20241125,101000,3325419000,2340,2340,2340,2335,3604
|
|
20241125,100900,3316997835,2345,2335,2345,2335,307
|
|
20241125,100800,3316279550,2335,2340,2340,2325,23185
|
|
20241125,100700,3262281905,2335,2340,2345,2335,6261
|
|
20241125,100600,3247647350,2340,2345,2345,2335,5941
|
|
20241125,100500,3233763275,2345,2355,2355,2345,3735
|
|
20241125,100400,3224988455,2350,2340,2360,2340,5288
|
|
20241125,100300,3212542655,2340,2345,2345,2340,13537
|
|
20241125,100200,3180844195,2345,2355,2360,2345,4013
|
|
20241125,100100,3171414120,2355,2355,2360,2355,2404
|
|
20241125,100000,3165752195,2360,2360,2360,2355,761
|
|
20241125,095900,3163957530,2360,2360,2360,2350,112
|
|
20241125,095800,3163693275,2350,2345,2360,2340,7351
|
|
20241125,095700,3146420335,2345,2355,2360,2345,13308
|
|
20241125,095600,3115152860,2360,2365,2365,2355,2807
|
|
20241125,095500,3108529920,2365,2380,2380,2365,5627
|
|
20241125,095400,3095199310,2375,2375,2380,2375,8489
|
|
20241125,095300,3075037430,2380,2380,2385,2375,13088
|
|
20241125,095200,3043903605,2380,2370,2380,2370,3980
|
|
20241125,095100,3034449300,2370,2375,2375,2370,5806
|
|
20241125,095000,3020682345,2380,2370,2380,2365,13939
|
|
20241125,094900,2987575120,2370,2345,2370,2345,8358
|
|
20241125,094800,2967847770,2345,2355,2360,2340,11070
|
|
20241125,094700,2941816060,2355,2345,2355,2340,9677
|
|
20241125,094600,2919124520,2355,2345,2355,2345,4328
|
|
20241125,094500,2908958575,2345,2345,2350,2345,5021
|
|
20241125,094400,2897180390,2350,2345,2350,2345,652
|
|
20241125,094300,2895649440,2345,2350,2350,2345,4628
|
|
20241125,094200,2884781620,2345,2355,2360,2345,13699
|
|
20241125,094100,2852586710,2355,2355,2360,2345,2293
|
|
20241125,094000,2847199420,2355,2350,2355,2345,3335
|
|
20241125,093900,2839372070,2340,2345,2350,2340,5581
|
|
20241125,093800,2826309460,2350,2365,2365,2345,11120
|
|
20241125,093700,2800150160,2355,2370,2375,2355,10322
|
|
20241125,093600,2775772930,2370,2365,2370,2365,8641
|
|
20241125,093500,2755303160,2370,2365,2370,2365,3717
|
|
20241125,093400,2746495985,2365,2370,2370,2365,1697
|
|
20241125,093300,2742482280,2370,2365,2370,2360,837
|
|
20241125,093200,2740504200,2365,2370,2370,2355,5955
|
|
20241125,093100,2726436715,2370,2355,2380,2350,19833
|
|
20241125,093000,2679477505,2360,2340,2360,2340,22816
|
|
20241125,092900,2625941075,2340,2345,2345,2340,4507
|
|
20241125,092800,2615379275,2345,2355,2355,2345,719
|
|
20241125,092700,2613689270,2355,2350,2355,2345,2220
|
|
20241125,092600,2608467045,2350,2350,2355,2345,11498
|
|
20241125,092500,2581445270,2350,2335,2350,2335,12834
|
|
20241125,092400,2551331860,2335,2325,2335,2325,12160
|
|
20241125,092300,2522961150,2330,2325,2335,2325,9648
|
|
20241125,092200,2500468265,2330,2340,2340,2330,13387
|
|
20241125,092100,2469247110,2340,2325,2350,2325,12957
|
|
20241125,092000,2438944490,2325,2360,2360,2320,37389
|
|
20241125,091900,2351306975,2360,2355,2360,2350,2173
|
|
20241125,091800,2346192060,2360,2370,2370,2350,11768
|
|
20241125,091700,2318410940,2370,2360,2370,2355,2133
|
|
20241125,091600,2313370030,2360,2345,2385,2345,7542
|
|
20241125,091500,2295559630,2350,2360,2365,2350,16838
|
|
20241125,091400,2255871135,2360,2320,2360,2310,57260
|
|
20241125,091300,2122528740,2320,2355,2365,2320,80613
|
|
20241125,091200,1934498810,2355,2385,2395,2350,76155
|
|
20241125,091100,1754728965,2385,2390,2400,2385,20051
|
|
20241125,091000,1706737320,2400,2405,2420,2390,25226
|
|
20241125,090900,1646210475,2430,2430,2435,2405,49811
|
|
20241125,090800,1525684005,2435,2440,2440,2415,24227
|
|
20241125,090700,1466869860,2440,2415,2440,2395,47988
|
|
20241125,090600,1350625160,2430,2395,2440,2375,31068
|
|
20241125,090500,1275775880,2390,2380,2395,2365,28863
|
|
20241125,090400,1207140695,2380,2405,2410,2370,33925
|
|
20241125,090300,1126197890,2405,2375,2420,2355,68906
|
|
20241125,090200,961481395,2375,2350,2375,2335,46104
|
|
20241125,090100,853080365,2350,2350,2390,2325,74674
|
|
20241125,090000,677182365,2350,2305,2420,2300,278588
|