617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,191300,8965009020,2895,2895,2895,2895,0
|
|
20241126,191200,8965009020,2895,2895,2895,2895,0
|
|
20241126,191100,8965009020,2895,2895,2895,2895,0
|
|
20241126,191000,8965009020,2895,2895,2895,2895,0
|
|
20241126,190900,8965009020,2895,2895,2895,2895,0
|
|
20241126,190800,8965009020,2895,2895,2895,2895,0
|
|
20241126,190700,8965009020,2895,2895,2895,2895,0
|
|
20241126,190600,8965009020,2895,2895,2895,2895,0
|
|
20241126,190500,8965009020,2895,2895,2895,2895,0
|
|
20241126,190400,8965009020,2895,2895,2895,2895,0
|
|
20241126,190300,8965009020,2895,2895,2895,2895,0
|
|
20241126,190200,8965009020,2895,2895,2895,2895,0
|
|
20241126,190100,8965009020,2895,2895,2895,2895,0
|
|
20241126,190000,8965009020,2895,2895,2895,2895,0
|
|
20241126,185900,8965009020,2895,2895,2895,2895,0
|
|
20241126,185800,8965009020,2895,2895,2895,2895,0
|
|
20241126,185700,8965009020,2895,2895,2895,2895,0
|
|
20241126,185600,8965009020,2895,2895,2895,2895,0
|
|
20241126,185500,8965009020,2895,2895,2895,2895,0
|
|
20241126,185400,8965009020,2895,2895,2895,2895,0
|
|
20241126,185300,8965009020,2895,2895,2895,2895,0
|
|
20241126,185200,8965009020,2895,2895,2895,2895,0
|
|
20241126,185100,8965009020,2895,2895,2895,2895,0
|
|
20241126,185000,8965009020,2895,2895,2895,2895,0
|
|
20241126,184900,8965009020,2895,2895,2895,2895,0
|
|
20241126,184800,8965009020,2895,2895,2895,2895,0
|
|
20241126,184700,8965009020,2895,2895,2895,2895,0
|
|
20241126,184600,8965009020,2895,2895,2895,2895,0
|
|
20241126,184500,8965009020,2895,2895,2895,2895,0
|
|
20241126,184400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,184300,8965009020,2895,2895,2895,2895,0
|
|
20241126,184200,8965009020,2895,2895,2895,2895,0
|
|
20241126,184100,8965009020,2895,2895,2895,2895,0
|
|
20241126,184000,8965009020,2895,2895,2895,2895,0
|
|
20241126,183900,8965009020,2895,2895,2895,2895,0
|
|
20241126,183800,8965009020,2895,2895,2895,2895,0
|
|
20241126,183700,8965009020,2895,2895,2895,2895,0
|
|
20241126,183600,8965009020,2895,2895,2895,2895,0
|
|
20241126,183500,8965009020,2895,2895,2895,2895,0
|
|
20241126,183400,8965009020,2895,2895,2895,2895,0
|
|
20241126,183300,8965009020,2895,2895,2895,2895,0
|
|
20241126,183200,8965009020,2895,2895,2895,2895,0
|
|
20241126,183100,8965009020,2895,2895,2895,2895,0
|
|
20241126,183000,8965009020,2895,2895,2895,2895,0
|
|
20241126,182900,8965009020,2895,2895,2895,2895,0
|
|
20241126,182800,8965009020,2895,2895,2895,2895,0
|
|
20241126,182700,8965009020,2895,2895,2895,2895,0
|
|
20241126,182600,8965009020,2895,2895,2895,2895,0
|
|
20241126,182500,8965009020,2895,2895,2895,2895,0
|
|
20241126,182400,8965009020,2895,2895,2895,2895,0
|
|
20241126,182300,8965009020,2895,2895,2895,2895,0
|
|
20241126,182200,8965009020,2895,2895,2895,2895,0
|
|
20241126,182100,8965009020,2895,2895,2895,2895,0
|
|
20241126,182000,8965009020,2895,2895,2895,2895,0
|
|
20241126,181900,8965009020,2895,2895,2895,2895,0
|
|
20241126,181800,8965009020,2895,2895,2895,2895,0
|
|
20241126,181700,8965009020,2895,2895,2895,2895,0
|
|
20241126,181600,8965009020,2895,2895,2895,2895,0
|
|
20241126,181500,8965009020,2895,2895,2895,2895,0
|
|
20241126,181400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,181300,8965009020,2895,2895,2895,2895,0
|
|
20241126,181200,8965009020,2895,2895,2895,2895,0
|
|
20241126,181100,8965009020,2895,2895,2895,2895,0
|
|
20241126,181000,8965009020,2895,2895,2895,2895,0
|
|
20241126,180900,8965009020,2895,2895,2895,2895,0
|
|
20241126,180800,8965009020,2895,2895,2895,2895,0
|
|
20241126,180700,8965009020,2895,2895,2895,2895,0
|
|
20241126,180600,8965009020,2895,2895,2895,2895,0
|
|
20241126,180500,8965009020,2895,2895,2895,2895,0
|
|
20241126,180400,8965009020,2895,2895,2895,2895,0
|
|
20241126,180300,8965009020,2895,2895,2895,2895,0
|
|
20241126,180200,8965009020,2895,2895,2895,2895,0
|
|
20241126,180100,8965009020,2895,2895,2895,2895,0
|
|
20241126,180000,8965009020,2895,2895,2895,2895,0
|
|
20241126,175900,8965009020,2895,2895,2895,2895,0
|
|
20241126,175800,8965009020,2895,2895,2895,2895,0
|
|
20241126,175700,8965009020,2895,2895,2895,2895,0
|
|
20241126,175600,8965009020,2895,2895,2895,2895,0
|
|
20241126,175500,8965009020,2895,2895,2895,2895,0
|
|
20241126,175400,8965009020,2895,2895,2895,2895,0
|
|
20241126,175300,8965009020,2895,2895,2895,2895,0
|
|
20241126,175200,8965009020,2895,2895,2895,2895,0
|
|
20241126,175100,8965009020,2895,2895,2895,2895,0
|
|
20241126,175000,8965009020,2895,2895,2895,2895,0
|
|
20241126,174900,8965009020,2895,2895,2895,2895,0
|
|
20241126,174800,8965009020,2895,2895,2895,2895,0
|
|
20241126,174700,8965009020,2895,2895,2895,2895,0
|
|
20241126,174600,8965009020,2895,2895,2895,2895,0
|
|
20241126,174500,8965009020,2895,2895,2895,2895,0
|
|
20241126,174400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,174300,8965009020,2895,2895,2895,2895,0
|
|
20241126,174200,8965009020,2895,2895,2895,2895,0
|
|
20241126,174100,8965009020,2895,2895,2895,2895,0
|
|
20241126,174000,8965009020,2895,2895,2895,2895,0
|
|
20241126,173900,8965009020,2895,2895,2895,2895,0
|
|
20241126,173800,8965009020,2895,2895,2895,2895,0
|
|
20241126,173700,8965009020,2895,2895,2895,2895,0
|
|
20241126,173600,8965009020,2895,2895,2895,2895,0
|
|
20241126,173500,8965009020,2895,2895,2895,2895,0
|
|
20241126,173400,8965009020,2895,2895,2895,2895,0
|
|
20241126,173300,8965009020,2895,2895,2895,2895,0
|
|
20241126,173200,8965009020,2895,2895,2895,2895,0
|
|
20241126,173100,8965009020,2895,2895,2895,2895,0
|
|
20241126,173000,8965009020,2895,2895,2895,2895,0
|
|
20241126,172900,8965009020,2895,2895,2895,2895,0
|
|
20241126,172800,8965009020,2895,2895,2895,2895,0
|
|
20241126,172700,8965009020,2895,2895,2895,2895,0
|
|
20241126,172600,8965009020,2895,2895,2895,2895,0
|
|
20241126,172500,8965009020,2895,2895,2895,2895,0
|
|
20241126,172400,8965009020,2895,2895,2895,2895,0
|
|
20241126,172300,8965009020,2895,2895,2895,2895,0
|
|
20241126,172200,8965009020,2895,2895,2895,2895,0
|
|
20241126,172100,8965009020,2895,2895,2895,2895,0
|
|
20241126,172000,8965009020,2895,2895,2895,2895,0
|
|
20241126,171900,8965009020,2895,2895,2895,2895,0
|
|
20241126,171800,8965009020,2895,2895,2895,2895,0
|
|
20241126,171700,8965009020,2895,2895,2895,2895,0
|
|
20241126,171600,8965009020,2895,2895,2895,2895,0
|
|
20241126,171500,8965009020,2895,2895,2895,2895,0
|
|
20241126,171400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,171300,8965009020,2895,2895,2895,2895,0
|
|
20241126,171200,8965009020,2895,2895,2895,2895,0
|
|
20241126,171100,8965009020,2895,2895,2895,2895,0
|
|
20241126,171000,8965009020,2895,2895,2895,2895,0
|
|
20241126,170900,8965009020,2895,2895,2895,2895,0
|
|
20241126,170800,8965009020,2895,2895,2895,2895,0
|
|
20241126,170700,8965009020,2895,2895,2895,2895,0
|
|
20241126,170600,8965009020,2895,2895,2895,2895,0
|
|
20241126,170500,8965009020,2895,2895,2895,2895,0
|
|
20241126,170400,8965009020,2895,2895,2895,2895,0
|
|
20241126,170300,8965009020,2895,2895,2895,2895,0
|
|
20241126,170200,8965009020,2895,2895,2895,2895,0
|
|
20241126,170100,8965009020,2895,2895,2895,2895,0
|
|
20241126,170000,8965009020,2895,2895,2895,2895,0
|
|
20241126,165900,8965009020,2895,2895,2895,2895,0
|
|
20241126,165800,8965009020,2895,2895,2895,2895,0
|
|
20241126,165700,8965009020,2895,2895,2895,2895,0
|
|
20241126,165600,8965009020,2895,2895,2895,2895,0
|
|
20241126,165500,8965009020,2895,2895,2895,2895,0
|
|
20241126,165400,8965009020,2895,2895,2895,2895,0
|
|
20241126,165300,8965009020,2895,2895,2895,2895,0
|
|
20241126,165200,8965009020,2895,2895,2895,2895,0
|
|
20241126,165100,8965009020,2895,2895,2895,2895,0
|
|
20241126,165000,8965009020,2895,2895,2895,2895,0
|
|
20241126,164900,8965009020,2895,2895,2895,2895,0
|
|
20241126,164800,8965009020,2895,2895,2895,2895,0
|
|
20241126,164700,8965009020,2895,2895,2895,2895,0
|
|
20241126,164600,8965009020,2895,2895,2895,2895,0
|
|
20241126,164500,8965009020,2895,2895,2895,2895,0
|
|
20241126,164400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,164300,8965009020,2895,2895,2895,2895,0
|
|
20241126,164200,8965009020,2895,2895,2895,2895,0
|
|
20241126,164100,8965009020,2895,2895,2895,2895,0
|
|
20241126,164000,8965009020,2895,2895,2895,2895,0
|
|
20241126,163900,8965009020,2895,2895,2895,2895,0
|
|
20241126,163800,8965009020,2895,2895,2895,2895,0
|
|
20241126,163700,8965009020,2895,2895,2895,2895,0
|
|
20241126,163600,8965009020,2895,2895,2895,2895,0
|
|
20241126,163500,8965009020,2895,2895,2895,2895,0
|
|
20241126,163400,8965009020,2895,2895,2895,2895,0
|
|
20241126,163300,8965009020,2895,2895,2895,2895,0
|
|
20241126,163200,8965009020,2895,2895,2895,2895,0
|
|
20241126,163100,8965009020,2895,2895,2895,2895,0
|
|
20241126,163000,8965009020,2895,2895,2895,2895,0
|
|
20241126,162900,8965009020,2895,2895,2895,2895,0
|
|
20241126,162800,8965009020,2895,2895,2895,2895,0
|
|
20241126,162700,8965009020,2895,2895,2895,2895,0
|
|
20241126,162600,8965009020,2895,2895,2895,2895,0
|
|
20241126,162500,8965009020,2895,2895,2895,2895,0
|
|
20241126,162400,8965009020,2895,2895,2895,2895,0
|
|
20241126,162300,8965009020,2895,2895,2895,2895,0
|
|
20241126,162200,8965009020,2895,2895,2895,2895,0
|
|
20241126,162100,8965009020,2895,2895,2895,2895,0
|
|
20241126,162000,8965009020,2895,2895,2895,2895,0
|
|
20241126,161900,8965009020,2895,2895,2895,2895,0
|
|
20241126,161800,8965009020,2895,2895,2895,2895,0
|
|
20241126,161700,8965009020,2895,2895,2895,2895,0
|
|
20241126,161600,8965009020,2895,2895,2895,2895,0
|
|
20241126,161500,8965009020,2895,2895,2895,2895,0
|
|
20241126,161400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,161300,8965009020,2895,2895,2895,2895,0
|
|
20241126,161200,8965009020,2895,2895,2895,2895,0
|
|
20241126,161100,8965009020,2895,2895,2895,2895,0
|
|
20241126,161000,8965009020,2895,2895,2895,2895,0
|
|
20241126,160900,8965009020,2895,2895,2895,2895,0
|
|
20241126,160800,8965009020,2895,2895,2895,2895,0
|
|
20241126,160700,8965009020,2895,2895,2895,2895,0
|
|
20241126,160600,8965009020,2895,2895,2895,2895,0
|
|
20241126,160500,8965009020,2895,2895,2895,2895,0
|
|
20241126,160400,8965009020,2895,2895,2895,2895,0
|
|
20241126,160300,8965009020,2895,2895,2895,2895,0
|
|
20241126,160200,8965009020,2895,2895,2895,2895,0
|
|
20241126,160100,8965009020,2895,2895,2895,2895,0
|
|
20241126,160000,8965009020,2895,2895,2895,2895,0
|
|
20241126,155900,8965009020,2895,2895,2895,2895,0
|
|
20241126,155800,8965009020,2895,2895,2895,2895,0
|
|
20241126,155700,8965009020,2895,2895,2895,2895,0
|
|
20241126,155600,8965009020,2895,2895,2895,2895,0
|
|
20241126,155500,8965009020,2895,2895,2895,2895,0
|
|
20241126,155400,8965009020,2895,2895,2895,2895,0
|
|
20241126,155300,8965009020,2895,2895,2895,2895,0
|
|
20241126,155200,8965009020,2895,2895,2895,2895,0
|
|
20241126,155100,8965009020,2895,2895,2895,2895,0
|
|
20241126,155000,8965009020,2895,2895,2895,2895,0
|
|
20241126,154900,8965009020,2895,2895,2895,2895,0
|
|
20241126,154800,8965009020,2895,2895,2895,2895,0
|
|
20241126,154700,8965009020,2895,2895,2895,2895,0
|
|
20241126,154600,8965009020,2895,2895,2895,2895,0
|
|
20241126,154500,8965009020,2895,2895,2895,2895,0
|
|
20241126,154400,8965009020,2895,2895,2895,2895,88962
|
|
20241126,154300,8965009020,2895,2895,2895,2895,0
|
|
20241126,154200,8965009020,2895,2895,2895,2895,0
|
|
20241126,154100,8965009020,2895,2895,2895,2895,0
|
|
20241126,154000,8965009020,2895,2895,2895,2895,0
|
|
20241126,153900,8965009020,2895,2895,2895,2895,0
|
|
20241126,153800,8965009020,2895,2895,2895,2895,0
|
|
20241126,153700,8965009020,2895,2895,2895,2895,0
|
|
20241126,153600,8965009020,2895,2895,2895,2895,0
|
|
20241126,153500,8965009020,2895,2895,2895,2895,0
|
|
20241126,153400,8965009020,2895,2895,2895,2895,0
|
|
20241126,153300,8965009020,2895,2895,2895,2895,0
|
|
20241126,153200,8965009020,2895,2895,2895,2895,0
|
|
20241126,153100,8965009020,2895,2895,2895,2895,0
|
|
20241126,153000,8965009020,2895,2895,2895,2895,88962
|
|
20241126,152900,8707464030,2890,2890,2890,2890,0
|
|
20241126,152800,8707464030,2890,2890,2890,2890,0
|
|
20241126,152700,8707464030,2890,2890,2890,2890,0
|
|
20241126,152600,8707464030,2890,2890,2890,2890,0
|
|
20241126,152500,8707464030,2890,2890,2890,2890,0
|
|
20241126,152400,8707464030,2890,2890,2890,2890,0
|
|
20241126,152300,8707464030,2890,2890,2890,2890,0
|
|
20241126,152200,8707464030,2890,2890,2890,2890,0
|
|
20241126,152100,8707464030,2890,2890,2890,2890,0
|
|
20241126,152000,8707464030,2890,2890,2890,2890,0
|
|
20241126,151900,8707464030,2890,2880,2890,2875,28989
|
|
20241126,151800,8623785955,2875,2870,2885,2870,30052
|
|
20241126,151700,8537205075,2870,2880,2880,2870,25280
|
|
20241126,151600,8464539775,2880,2870,2880,2870,5652
|
|
20241126,151500,8448287670,2870,2875,2875,2870,5364
|
|
20241126,151400,8432890510,2875,2875,2875,2870,1925
|
|
20241126,151300,8427363245,2870,2870,2875,2870,6304
|
|
20241126,151200,8409268205,2870,2875,2875,2865,4496
|
|
20241126,151100,8396372115,2870,2870,2875,2865,20310
|
|
20241126,151000,8338086340,2870,2865,2870,2865,2213
|
|
20241126,150900,8331741880,2870,2870,2870,2865,9697
|
|
20241126,150800,8303917955,2875,2875,2875,2870,2258
|
|
20241126,150700,8297427870,2875,2875,2875,2870,2226
|
|
20241126,150600,8291033155,2875,2885,2885,2870,17055
|
|
20241126,150500,8241956090,2880,2875,2885,2875,19577
|
|
20241126,150400,8185594675,2875,2870,2875,2865,2094
|
|
20241126,150300,8179583505,2870,2875,2875,2870,2474
|
|
20241126,150200,8172483110,2875,2865,2875,2865,5935
|
|
20241126,150100,8155440650,2870,2865,2870,2860,7328
|
|
20241126,150000,8134464270,2865,2865,2870,2860,2890
|
|
20241126,145900,8126182495,2865,2865,2865,2860,4587
|
|
20241126,145800,8113062525,2865,2865,2865,2865,3772
|
|
20241126,145700,8102255745,2865,2870,2870,2860,5360
|
|
20241126,145600,8086901760,2865,2860,2875,2860,14906
|
|
20241126,145500,8044133945,2855,2865,2865,2850,41107
|
|
20241126,145400,7926759235,2865,2870,2870,2865,2990
|
|
20241126,145300,7918192705,2870,2870,2870,2865,2167
|
|
20241126,145200,7911973540,2870,2865,2870,2865,16318
|
|
20241126,145100,7865213095,2870,2870,2870,2865,2655
|
|
20241126,145000,7857593250,2875,2875,2875,2870,13115
|
|
20241126,144900,7819897125,2875,2875,2875,2870,4506
|
|
20241126,144800,7806943325,2875,2880,2880,2875,4409
|
|
20241126,144700,7794263280,2880,2865,2880,2865,13207
|
|
20241126,144600,7756306890,2865,2865,2870,2865,1977
|
|
20241126,144500,7750637780,2865,2865,2865,2865,399
|
|
20241126,144400,7749494645,2865,2865,2870,2865,649
|
|
20241126,144300,7747633860,2865,2865,2865,2865,3377
|
|
20241126,144200,7737958755,2865,2860,2865,2860,2149
|
|
20241126,144100,7731808880,2865,2870,2870,2865,1019
|
|
20241126,144000,7728889440,2860,2865,2865,2860,2170
|
|
20241126,143900,7722672580,2860,2855,2860,2850,16757
|
|
20241126,143800,7674819860,2855,2865,2865,2855,9782
|
|
20241126,143700,7646866960,2865,2865,2865,2860,129
|
|
20241126,143600,7646497395,2865,2865,2865,2860,1240
|
|
20241126,143500,7642950940,2865,2860,2865,2860,4830
|
|
20241126,143400,7629134670,2860,2865,2865,2860,11568
|
|
20241126,143300,7596041745,2865,2865,2870,2865,1538
|
|
20241126,143200,7591635170,2870,2865,2870,2865,885
|
|
20241126,143100,7589099455,2870,2875,2875,2865,3856
|
|
20241126,143000,7578041340,2875,2875,2875,2875,306
|
|
20241126,142900,7577161590,2880,2880,2880,2875,3200
|
|
20241126,142800,7567960195,2880,2870,2880,2870,3931
|
|
20241126,142700,7556658645,2870,2870,2870,2865,2789
|
|
20241126,142600,7548654440,2875,2870,2875,2870,1407
|
|
20241126,142500,7544616325,2875,2870,2875,2870,2945
|
|
20241126,142400,7536164170,2870,2875,2875,2870,829
|
|
20241126,142300,7533782575,2875,2865,2875,2865,3954
|
|
20241126,142200,7522437585,2865,2870,2870,2865,5361
|
|
20241126,142100,7507076320,2870,2870,2870,2870,2288
|
|
20241126,142000,7500509760,2875,2875,2875,2870,2290
|
|
20241126,141900,7493935845,2870,2875,2875,2870,1603
|
|
20241126,141800,7489327795,2875,2870,2875,2870,1867
|
|
20241126,141700,7483964230,2875,2870,2875,2870,2999
|
|
20241126,141600,7475356095,2870,2880,2880,2870,3833
|
|
20241126,141500,7464352550,2880,2880,2885,2880,5036
|
|
20241126,141400,7449845000,2880,2885,2890,2880,14966
|
|
20241126,141300,7406698270,2885,2885,2890,2880,29912
|
|
20241126,141200,7320396265,2885,2875,2885,2870,20927
|
|
20241126,141100,7260166985,2875,2870,2875,2865,6717
|
|
20241126,141000,7240889555,2870,2865,2870,2865,2600
|
|
20241126,140900,7233437870,2865,2865,2865,2865,2569
|
|
20241126,140800,7226077685,2865,2870,2870,2865,358
|
|
20241126,140700,7225051870,2865,2875,2875,2865,3364
|
|
20241126,140600,7215407100,2875,2865,2875,2865,18622
|
|
20241126,140500,7161982845,2870,2850,2870,2850,13360
|
|
20241126,140400,7123742710,2850,2860,2860,2850,3701
|
|
20241126,140300,7113188370,2855,2855,2860,2855,3872
|
|
20241126,140200,7102127985,2855,2860,2860,2855,1080
|
|
20241126,140100,7099044220,2860,2855,2860,2855,622
|
|
20241126,140000,7097267505,2855,2860,2860,2855,3981
|
|
20241126,135900,7085886915,2860,2860,2865,2860,4755
|
|
20241126,135800,7072265255,2865,2860,2865,2860,1143
|
|
20241126,135700,7068993065,2865,2865,2865,2860,1837
|
|
20241126,135600,7063737995,2865,2865,2865,2860,3889
|
|
20241126,135500,7052596510,2860,2865,2865,2860,2364
|
|
20241126,135400,7045823665,2865,2860,2865,2860,3378
|
|
20241126,135300,7036155080,2860,2860,2860,2855,5073
|
|
20241126,135200,7021657595,2860,2865,2865,2860,2606
|
|
20241126,135100,7014202525,2865,2860,2865,2855,1909
|
|
20241126,135000,7008742200,2860,2855,2860,2850,3104
|
|
20241126,134900,6999870720,2860,2860,2860,2855,7282
|
|
20241126,134800,6979064200,2865,2855,2870,2855,12954
|
|
20241126,134700,6941975860,2855,2855,2860,2850,2581
|
|
20241126,134600,6934605700,2850,2850,2850,2850,463
|
|
20241126,134500,6933286150,2855,2855,2860,2850,8002
|
|
20241126,134400,6910450520,2855,2860,2860,2855,5050
|
|
20241126,134300,6896018070,2860,2855,2860,2855,6657
|
|
20241126,134200,6877006585,2855,2850,2860,2850,3260
|
|
20241126,134100,6867704245,2855,2850,2860,2850,14947
|
|
20241126,134000,6824989180,2850,2845,2850,2840,3094
|
|
20241126,133900,6816179685,2840,2835,2840,2835,4687
|
|
20241126,133800,6802880640,2830,2835,2835,2830,1060
|
|
20241126,133700,6799878745,2835,2830,2835,2830,30
|
|
20241126,133600,6799793795,2830,2830,2830,2830,194
|
|
20241126,133500,6799244775,2835,2835,2835,2835,162
|
|
20241126,133400,6798785505,2835,2830,2840,2830,1730
|
|
20241126,133300,6793882630,2830,2825,2830,2825,6838
|
|
20241126,133200,6774535095,2830,2830,2830,2825,522
|
|
20241126,133100,6773057855,2825,2830,2830,2825,3147
|
|
20241126,133000,6764165970,2830,2830,2830,2825,887
|
|
20241126,132900,6761659155,2835,2830,2835,2830,383
|
|
20241126,132800,6760575245,2830,2830,2830,2830,1059
|
|
20241126,132700,6757578275,2830,2835,2835,2830,1104
|
|
20241126,132600,6754453950,2830,2830,2830,2830,272
|
|
20241126,132500,6753684190,2830,2830,2830,2830,311
|
|
20241126,132400,6752804060,2830,2830,2830,2825,1109
|
|
20241126,132300,6749670565,2830,2830,2830,2830,1784
|
|
20241126,132200,6744621845,2830,2830,2830,2830,211
|
|
20241126,132100,6744024715,2830,2830,2835,2825,744
|
|
20241126,132000,6741921080,2830,2835,2835,2830,373
|
|
20241126,131900,6740865485,2830,2820,2835,2820,6875
|
|
20241126,131800,6721436505,2820,2820,2820,2820,450
|
|
20241126,131700,6720167505,2825,2825,2825,2825,59
|
|
20241126,131600,6720000830,2820,2820,2825,2820,1716
|
|
20241126,131500,6715161650,2820,2820,2820,2815,450
|
|
20241126,131400,6713893410,2820,2820,2820,2815,6803
|
|
20241126,131300,6694734845,2820,2825,2825,2815,2293
|
|
20241126,131200,6688266065,2825,2820,2825,2820,3638
|
|
20241126,131100,6678001615,2820,2820,2820,2820,80
|
|
20241126,131000,6677776015,2820,2825,2825,2815,1355
|
|
20241126,130900,6673956995,2825,2820,2825,2820,1114
|
|
20241126,130800,6670811590,2825,2825,2825,2825,15
|
|
20241126,130700,6670769215,2820,2820,2825,2820,1591
|
|
20241126,130600,6666282295,2815,2820,2825,2815,6949
|
|
20241126,130500,6646702585,2820,2820,2825,2820,1906
|
|
20241126,130400,6641327570,2820,2820,2825,2820,243
|
|
20241126,130300,6640641945,2820,2825,2825,2820,5922
|
|
20241126,130200,6623933260,2830,2830,2835,2830,611
|
|
20241126,130100,6622204125,2830,2830,2830,2825,566
|
|
20241126,130000,6620603750,2830,2835,2835,2830,1857
|
|
20241126,125900,6615342655,2835,2835,2835,2835,23
|
|
20241126,125800,6615277450,2830,2830,2835,2825,1553
|
|
20241126,125700,6610882925,2835,2830,2835,2825,6968
|
|
20241126,125600,6591167780,2825,2830,2830,2825,751
|
|
20241126,125500,6589044455,2830,2825,2830,2825,947
|
|
20241126,125400,6586369090,2830,2830,2830,2830,168
|
|
20241126,125300,6585893650,2830,2825,2830,2820,27773
|
|
20241126,125200,6507560120,2825,2825,2825,2820,419
|
|
20241126,125100,6506378095,2820,2820,2825,2820,73
|
|
20241126,125000,6506172180,2820,2820,2820,2820,4754
|
|
20241126,124900,6492765900,2820,2825,2825,2820,8514
|
|
20241126,124800,6468755880,2825,2830,2830,2825,8539
|
|
20241126,124700,6444633130,2830,2825,2830,2825,814
|
|
20241126,124600,6442331575,2830,2830,2830,2825,1924
|
|
20241126,124500,6436886765,2835,2835,2835,2830,4057
|
|
20241126,124400,6425404450,2830,2835,2835,2830,4416
|
|
20241126,124300,6412895900,2840,2830,2840,2830,1617
|
|
20241126,124200,6408312280,2830,2830,2830,2830,3
|
|
20241126,124100,6408303790,2830,2830,2830,2825,5867
|
|
20241126,124000,6391707665,2830,2830,2835,2830,1784
|
|
20241126,123900,6386658920,2830,2835,2835,2830,5467
|
|
20241126,123800,6371186950,2835,2835,2835,2835,552
|
|
20241126,123700,6369622030,2835,2835,2840,2830,1559
|
|
20241126,123600,6365208020,2835,2840,2840,2835,1517
|
|
20241126,123500,6360904975,2835,2840,2840,2835,2058
|
|
20241126,123400,6355070505,2835,2840,2840,2835,238
|
|
20241126,123300,6354394720,2840,2835,2840,2835,2989
|
|
20241126,123200,6345920855,2835,2840,2840,2835,3862
|
|
20241126,123100,6334972080,2835,2840,2840,2835,4774
|
|
20241126,123000,6321425850,2840,2840,2840,2840,1248
|
|
20241126,122900,6317881530,2845,2840,2845,2840,265
|
|
20241126,122800,6317128905,2845,2840,2845,2840,515
|
|
20241126,122700,6315666285,2840,2840,2840,2840,718
|
|
20241126,122600,6313627165,2840,2840,2840,2840,4000
|
|
20241126,122500,6302267165,2840,2845,2845,2840,1642
|
|
20241126,122400,6297597465,2850,2845,2850,2845,6
|
|
20241126,122300,6297580390,2850,2850,2855,2845,4924
|
|
20241126,122200,6283567110,2850,2850,2850,2850,12
|
|
20241126,122100,6283532910,2850,2845,2850,2845,1312
|
|
20241126,122000,6279794785,2845,2845,2845,2845,200
|
|
20241126,121900,6279225785,2850,2850,2850,2845,1487
|
|
20241126,121800,6274989035,2845,2850,2850,2845,238
|
|
20241126,121700,6274311900,2855,2850,2855,2850,1176
|
|
20241126,121600,6270960295,2855,2850,2855,2850,1007
|
|
20241126,121500,6268090315,2855,2855,2855,2850,2050
|
|
20241126,121400,6262245845,2855,2850,2855,2850,2856
|
|
20241126,121300,6254095805,2850,2855,2855,2850,344
|
|
20241126,121200,6253115395,2850,2845,2850,2845,2947
|
|
20241126,121100,6244717250,2850,2840,2850,2840,396
|
|
20241126,121000,6243590700,2845,2845,2850,2845,2640
|
|
20241126,120900,6236079810,2845,2845,2850,2845,2651
|
|
20241126,120800,6228536995,2845,2850,2850,2845,5516
|
|
20241126,120700,6212831280,2850,2855,2855,2850,3872
|
|
20241126,120600,6201795930,2850,2850,2850,2850,476
|
|
20241126,120500,6200439330,2855,2850,2855,2850,5977
|
|
20241126,120400,6183387380,2855,2855,2855,2855,3062
|
|
20241126,120300,6174645370,2855,2860,2860,2855,4919
|
|
20241126,120200,6160598580,2860,2855,2860,2855,1629
|
|
20241126,120100,6155940305,2855,2860,2860,2855,911
|
|
20241126,120000,6153337310,2855,2860,2860,2855,816
|
|
20241126,115900,6151003555,2860,2860,2860,2860,245
|
|
20241126,115800,6150302855,2860,2855,2860,2855,548
|
|
20241126,115700,6148737810,2860,2855,2860,2855,2961
|
|
20241126,115600,6140280150,2855,2850,2855,2850,2366
|
|
20241126,115500,6133527720,2855,2850,2855,2850,530
|
|
20241126,115400,6132014575,2855,2855,2855,2855,1576
|
|
20241126,115300,6127515095,2850,2850,2850,2850,1791
|
|
20241126,115200,6122410745,2850,2850,2850,2845,2846
|
|
20241126,115100,6114300390,2845,2850,2850,2845,938
|
|
20241126,115000,6111629180,2850,2845,2850,2845,1626
|
|
20241126,114900,6106995560,2845,2845,2845,2845,568
|
|
20241126,114800,6105379600,2845,2845,2845,2845,323
|
|
20241126,114700,6104460665,2845,2845,2845,2845,38
|
|
20241126,114600,6104352555,2845,2845,2850,2845,2967
|
|
20241126,114500,6095910875,2845,2845,2850,2845,486
|
|
20241126,114400,6094528125,2845,2845,2845,2845,969
|
|
20241126,114300,6091771320,2850,2850,2850,2840,294
|
|
20241126,114200,6090934260,2850,2850,2850,2845,154
|
|
20241126,114100,6090495395,2850,2845,2850,2840,1083
|
|
20241126,114000,6087417880,2845,2840,2850,2840,2755
|
|
20241126,113900,6079583400,2845,2850,2850,2840,15136
|
|
20241126,113800,6036549400,2850,2850,2850,2850,1049
|
|
20241126,113700,6033559750,2850,2850,2855,2850,775
|
|
20241126,113600,6031350995,2855,2850,2855,2850,387
|
|
20241126,113500,6030247610,2850,2855,2855,2850,479
|
|
20241126,113400,6028881885,2855,2855,2855,2855,1504
|
|
20241126,113300,6024587965,2850,2850,2855,2850,1366
|
|
20241126,113200,6020694600,2850,2850,2850,2845,1311
|
|
20241126,113100,6016958550,2850,2850,2850,2850,212
|
|
20241126,113000,6016354350,2850,2850,2850,2850,325
|
|
20241126,112900,6015428100,2850,2850,2850,2850,357
|
|
20241126,112800,6014410650,2845,2850,2850,2845,1067
|
|
20241126,112700,6011370700,2850,2850,2850,2850,2071
|
|
20241126,112600,6005468350,2845,2850,2855,2845,1023
|
|
20241126,112500,6002551395,2855,2855,2860,2845,2648
|
|
20241126,112400,5995000635,2855,2850,2855,2850,3001
|
|
20241126,112300,5986442785,2850,2855,2855,2850,715
|
|
20241126,112200,5984401750,2855,2855,2855,2850,2920
|
|
20241126,112100,5976071915,2855,2860,2860,2855,11557
|
|
20241126,112000,5943045920,2860,2855,2860,2850,3986
|
|
20241126,111900,5931670175,2855,2850,2860,2850,5079
|
|
20241126,111800,5917165485,2845,2845,2850,2845,5903
|
|
20241126,111700,5900347460,2845,2845,2845,2840,1930
|
|
20241126,111600,5894856685,2845,2840,2850,2840,3976
|
|
20241126,111500,5883564220,2840,2845,2845,2835,9383
|
|
20241126,111400,5856915570,2845,2850,2850,2845,2714
|
|
20241126,111300,5849192810,2850,2870,2870,2845,19412
|
|
20241126,111200,5793831270,2860,2865,2875,2855,29461
|
|
20241126,111100,5709412840,2870,2860,2870,2860,9658
|
|
20241126,111000,5681726175,2865,2855,2865,2850,6682
|
|
20241126,110900,5662613015,2850,2845,2855,2845,5247
|
|
20241126,110800,5647661005,2845,2835,2845,2835,3590
|
|
20241126,110700,5637453325,2835,2840,2840,2835,956
|
|
20241126,110600,5634742315,2830,2835,2835,2830,3957
|
|
20241126,110500,5623524595,2835,2835,2840,2835,558
|
|
20241126,110400,5621942660,2835,2830,2835,2830,577
|
|
20241126,110300,5620309190,2830,2830,2830,2825,5523
|
|
20241126,110200,5604681395,2830,2835,2835,2830,8667
|
|
20241126,110100,5580148355,2835,2835,2840,2835,1291
|
|
20241126,110000,5576488265,2840,2835,2840,2830,1260
|
|
20241126,105900,5572917615,2835,2835,2835,2830,1846
|
|
20241126,105800,5567685945,2835,2840,2840,2835,3175
|
|
20241126,105700,5558683910,2840,2840,2840,2835,2401
|
|
20241126,105600,5551876485,2835,2840,2840,2835,1698
|
|
20241126,105500,5547061560,2835,2840,2840,2830,10096
|
|
20241126,105400,5518452060,2845,2835,2845,2835,3861
|
|
20241126,105300,5507485080,2835,2835,2840,2835,16697
|
|
20241126,105200,5460140990,2835,2840,2845,2835,2793
|
|
20241126,105100,5452211480,2845,2845,2850,2845,2534
|
|
20241126,105000,5444995495,2840,2840,2845,2835,11242
|
|
20241126,104900,5413081130,2840,2840,2840,2840,4082
|
|
20241126,104800,5401488250,2845,2850,2850,2845,2116
|
|
20241126,104700,5395465365,2845,2845,2850,2845,1555
|
|
20241126,104600,5391041340,2845,2840,2850,2835,5382
|
|
20241126,104500,5375754660,2840,2850,2850,2840,28376
|
|
20241126,104400,5295070970,2850,2860,2865,2850,16125
|
|
20241126,104300,5249052190,2870,2855,2870,2850,7389
|
|
20241126,104200,5227926360,2855,2875,2875,2850,29620
|
|
20241126,104100,5143136895,2870,2875,2880,2865,7044
|
|
20241126,104000,5122894095,2865,2870,2880,2865,16904
|
|
20241126,103900,5074327820,2875,2880,2880,2870,17033
|
|
20241126,103800,5025337890,2875,2885,2885,2870,18373
|
|
20241126,103700,4972447925,2885,2880,2885,2865,28225
|
|
20241126,103600,4891228640,2880,2865,2880,2860,22806
|
|
20241126,103500,4825716725,2870,2880,2880,2865,28275
|
|
20241126,103400,4744412595,2875,2880,2880,2865,15491
|
|
20241126,103300,4699894390,2880,2865,2880,2865,51497
|
|
20241126,103200,4551798190,2870,2860,2870,2850,21067
|
|
20241126,103100,4491597540,2855,2870,2870,2855,8968
|
|
20241126,103000,4465922815,2865,2860,2870,2855,17367
|
|
20241126,102900,4416177665,2870,2865,2875,2860,20107
|
|
20241126,102800,4358539730,2875,2850,2875,2845,29406
|
|
20241126,102700,4274326950,2850,2845,2850,2840,2379
|
|
20241126,102600,4267553365,2845,2850,2850,2845,1121
|
|
20241126,102500,4264361415,2845,2850,2850,2845,392
|
|
20241126,102400,4263245495,2850,2845,2850,2845,513
|
|
20241126,102300,4261784455,2845,2850,2850,2845,3910
|
|
20241126,102200,4250654870,2850,2855,2855,2850,225
|
|
20241126,102100,4250013550,2850,2840,2855,2840,6849
|
|
20241126,102000,4230527740,2835,2835,2840,2835,2205
|
|
20241126,101900,4224275460,2835,2835,2835,2835,169
|
|
20241126,101800,4223796345,2840,2840,2840,2835,2282
|
|
20241126,101700,4217320200,2840,2840,2840,2840,1086
|
|
20241126,101600,4214235960,2840,2830,2840,2830,5453
|
|
20241126,101500,4198781765,2830,2840,2840,2830,11179
|
|
20241126,101400,4167078115,2845,2845,2850,2840,1295
|
|
20241126,101300,4163393635,2845,2850,2850,2840,1097
|
|
20241126,101200,4160272615,2850,2845,2850,2845,2610
|
|
20241126,101100,4152847160,2850,2850,2850,2845,1518
|
|
20241126,101000,4148523360,2850,2860,2860,2850,1064
|
|
20241126,100900,4145488215,2860,2855,2860,2850,2307
|
|
20241126,100800,4138897755,2855,2855,2860,2855,3281
|
|
20241126,100700,4129529485,2855,2845,2855,2840,8900
|
|
20241126,100600,4104165470,2845,2845,2850,2835,13971
|
|
20241126,100500,4064499685,2850,2840,2850,2835,8267
|
|
20241126,100400,4040998800,2835,2845,2850,2830,20503
|
|
20241126,100300,3982786880,2845,2850,2850,2840,20689
|
|
20241126,100200,3923906000,2855,2855,2855,2850,8983
|
|
20241126,100100,3898280075,2855,2860,2860,2855,7819
|
|
20241126,100000,3875927850,2855,2865,2865,2855,20194
|
|
20241126,095900,3818241060,2865,2865,2870,2865,10042
|
|
20241126,095800,3789467630,2865,2860,2870,2855,13920
|
|
20241126,095700,3749643710,2860,2865,2870,2850,22233
|
|
20241126,095600,3686061570,2865,2865,2870,2855,11362
|
|
20241126,095500,3653570415,2870,2870,2880,2865,18439
|
|
20241126,095400,3600600620,2870,2865,2870,2855,9394
|
|
20241126,095300,3573737605,2860,2875,2875,2855,13479
|
|
20241126,095200,3535117375,2875,2865,2885,2865,20185
|
|
20241126,095100,3477023045,2870,2875,2885,2865,22434
|
|
20241126,095000,3412526210,2880,2860,2885,2860,28526
|
|
20241126,094900,3330414630,2855,2850,2860,2850,9337
|
|
20241126,094800,3303756490,2850,2855,2855,2850,7264
|
|
20241126,094700,3283033095,2855,2850,2855,2845,9795
|
|
20241126,094600,3255103310,2850,2855,2855,2845,29878
|
|
20241126,094500,3169979485,2855,2865,2870,2855,19996
|
|
20241126,094400,3112747265,2865,2870,2875,2865,10519
|
|
20241126,094300,3082553735,2870,2885,2885,2865,55160
|
|
20241126,094200,2924037630,2885,2885,2890,2875,85870
|
|
20241126,094100,2676586085,2885,2870,2890,2860,99046
|
|
20241126,094000,2391297305,2870,2850,2875,2850,18081
|
|
20241126,093900,2339596420,2850,2845,2860,2840,13421
|
|
20241126,093800,2301387625,2845,2860,2875,2845,81263
|
|
20241126,093700,2068936960,2855,2850,2860,2850,9190
|
|
20241126,093600,2042708640,2850,2840,2860,2835,32847
|
|
20241126,093500,1949000945,2840,2825,2840,2820,23499
|
|
20241126,093400,1882663715,2825,2840,2840,2825,25154
|
|
20241126,093300,1811500145,2840,2855,2855,2835,43833
|
|
20241126,093200,1686753965,2855,2845,2870,2840,102506
|
|
20241126,093100,1393698820,2845,2820,2845,2820,72704
|
|
20241126,093000,1187590440,2815,2830,2830,2815,23436
|
|
20241126,092900,1121441535,2830,2800,2830,2800,37583
|
|
20241126,092800,1015605980,2800,2795,2800,2785,4964
|
|
20241126,092700,1001742565,2795,2795,2800,2795,1066
|
|
20241126,092600,998763090,2790,2795,2795,2790,1862
|
|
20241126,092500,993560140,2795,2780,2795,2780,8083
|
|
20241126,092400,971023590,2785,2780,2785,2775,1881
|
|
20241126,092300,965794095,2780,2780,2785,2770,12188
|
|
20241126,092200,931922025,2780,2775,2785,2775,5180
|
|
20241126,092100,917526290,2780,2780,2780,2765,15992
|
|
20241126,092000,873175270,2785,2780,2790,2780,3086
|
|
20241126,091900,864589680,2790,2790,2790,2785,3001
|
|
20241126,091800,856231600,2790,2795,2795,2785,2013
|
|
20241126,091700,850615330,2795,2790,2795,2790,4736
|
|
20241126,091600,837401105,2795,2785,2795,2775,11767
|
|
20241126,091500,804677380,2790,2805,2805,2790,8875
|
|
20241126,091400,779860550,2805,2795,2805,2795,3648
|
|
20241126,091300,769651650,2800,2810,2810,2790,8737
|
|
20241126,091200,745189470,2810,2815,2820,2805,15645
|
|
20241126,091100,701201175,2810,2800,2810,2800,5725
|
|
20241126,091000,685131555,2795,2805,2805,2795,7588
|
|
20241126,090900,663883030,2805,2810,2810,2795,10516
|
|
20241126,090800,634404845,2810,2795,2810,2790,4749
|
|
20241126,090700,621106730,2790,2785,2795,2780,6705
|
|
20241126,090600,602428340,2780,2790,2790,2775,9891
|
|
20241126,090500,574950390,2780,2780,2790,2780,12770
|
|
20241126,090400,539428685,2785,2795,2795,2780,10246
|
|
20241126,090300,510889645,2800,2785,2810,2785,29475
|
|
20241126,090200,428502870,2785,2780,2790,2775,15394
|
|
20241126,090100,385674820,2785,2790,2795,2765,31279
|
|
20241126,090000,298602350,2790,2815,2820,2780,106660
|