696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,203300,158653630,5180,5180,5180,5180,304
|
|
20241126,203200,158653630,5180,5180,5180,5180,0
|
|
20241126,203100,158653630,5180,5180,5180,5180,0
|
|
20241126,203000,158653630,5180,5180,5180,5180,0
|
|
20241126,202900,158653630,5180,5180,5180,5180,0
|
|
20241126,202800,158653630,5180,5180,5180,5180,0
|
|
20241126,202700,158653630,5180,5180,5180,5180,0
|
|
20241126,202600,158653630,5180,5180,5180,5180,0
|
|
20241126,202500,158653630,5180,5180,5180,5180,0
|
|
20241126,202400,158653630,5180,5180,5180,5180,0
|
|
20241126,202300,158653630,5180,5180,5180,5180,0
|
|
20241126,202200,158653630,5180,5180,5180,5180,0
|
|
20241126,202100,158653630,5180,5180,5180,5180,0
|
|
20241126,202000,158653630,5180,5180,5180,5180,0
|
|
20241126,201900,158653630,5180,5180,5180,5180,0
|
|
20241126,201800,158653630,5180,5180,5180,5180,0
|
|
20241126,201700,158653630,5180,5180,5180,5180,0
|
|
20241126,201600,158653630,5180,5180,5180,5180,0
|
|
20241126,201500,158653630,5180,5180,5180,5180,0
|
|
20241126,201400,158653630,5180,5180,5180,5180,0
|
|
20241126,201300,158653630,5180,5180,5180,5180,0
|
|
20241126,201200,158653630,5180,5180,5180,5180,0
|
|
20241126,201100,158653630,5180,5180,5180,5180,0
|
|
20241126,201000,158653630,5180,5180,5180,5180,0
|
|
20241126,200900,158653630,5180,5180,5180,5180,0
|
|
20241126,200800,158653630,5180,5180,5180,5180,0
|
|
20241126,200700,158653630,5180,5180,5180,5180,0
|
|
20241126,200600,158653630,5180,5180,5180,5180,0
|
|
20241126,200500,158653630,5180,5180,5180,5180,0
|
|
20241126,200400,158653630,5180,5180,5180,5180,0
|
|
20241126,200300,158653630,5180,5180,5180,5180,304
|
|
20241126,200200,158653630,5180,5180,5180,5180,0
|
|
20241126,200100,158653630,5180,5180,5180,5180,0
|
|
20241126,200000,158653630,5180,5180,5180,5180,0
|
|
20241126,195900,158653630,5180,5180,5180,5180,0
|
|
20241126,195800,158653630,5180,5180,5180,5180,0
|
|
20241126,195700,158653630,5180,5180,5180,5180,0
|
|
20241126,195600,158653630,5180,5180,5180,5180,0
|
|
20241126,195500,158653630,5180,5180,5180,5180,0
|
|
20241126,195400,158653630,5180,5180,5180,5180,0
|
|
20241126,195300,158653630,5180,5180,5180,5180,0
|
|
20241126,195200,158653630,5180,5180,5180,5180,0
|
|
20241126,195100,158653630,5180,5180,5180,5180,0
|
|
20241126,195000,158653630,5180,5180,5180,5180,0
|
|
20241126,194900,158653630,5180,5180,5180,5180,0
|
|
20241126,194800,158653630,5180,5180,5180,5180,0
|
|
20241126,194700,158653630,5180,5180,5180,5180,0
|
|
20241126,194600,158653630,5180,5180,5180,5180,0
|
|
20241126,194500,158653630,5180,5180,5180,5180,0
|
|
20241126,194400,158653630,5180,5180,5180,5180,0
|
|
20241126,194300,158653630,5180,5180,5180,5180,0
|
|
20241126,194200,158653630,5180,5180,5180,5180,0
|
|
20241126,194100,158653630,5180,5180,5180,5180,0
|
|
20241126,194000,158653630,5180,5180,5180,5180,0
|
|
20241126,193900,158653630,5180,5180,5180,5180,0
|
|
20241126,193800,158653630,5180,5180,5180,5180,0
|
|
20241126,193700,158653630,5180,5180,5180,5180,0
|
|
20241126,193600,158653630,5180,5180,5180,5180,0
|
|
20241126,193500,158653630,5180,5180,5180,5180,0
|
|
20241126,193400,158653630,5180,5180,5180,5180,0
|
|
20241126,193300,158653630,5180,5180,5180,5180,304
|
|
20241126,193200,158653630,5180,5180,5180,5180,0
|
|
20241126,193100,158653630,5180,5180,5180,5180,0
|
|
20241126,193000,158653630,5180,5180,5180,5180,0
|
|
20241126,192900,158653630,5180,5180,5180,5180,0
|
|
20241126,192800,158653630,5180,5180,5180,5180,0
|
|
20241126,192700,158653630,5180,5180,5180,5180,0
|
|
20241126,192600,158653630,5180,5180,5180,5180,0
|
|
20241126,192500,158653630,5180,5180,5180,5180,0
|
|
20241126,192400,158653630,5180,5180,5180,5180,0
|
|
20241126,192300,158653630,5180,5180,5180,5180,0
|
|
20241126,192200,158653630,5180,5180,5180,5180,0
|
|
20241126,192100,158653630,5180,5180,5180,5180,0
|
|
20241126,192000,158653630,5180,5180,5180,5180,0
|
|
20241126,191900,158653630,5180,5180,5180,5180,0
|
|
20241126,191800,158653630,5180,5180,5180,5180,0
|
|
20241126,191700,158653630,5180,5180,5180,5180,0
|
|
20241126,191600,158653630,5180,5180,5180,5180,0
|
|
20241126,191500,158653630,5180,5180,5180,5180,0
|
|
20241126,191400,158653630,5180,5180,5180,5180,0
|
|
20241126,191300,158653630,5180,5180,5180,5180,0
|
|
20241126,191200,158653630,5180,5180,5180,5180,0
|
|
20241126,191100,158653630,5180,5180,5180,5180,0
|
|
20241126,191000,158653630,5180,5180,5180,5180,0
|
|
20241126,190900,158653630,5180,5180,5180,5180,0
|
|
20241126,190800,158653630,5180,5180,5180,5180,0
|
|
20241126,190700,158653630,5180,5180,5180,5180,0
|
|
20241126,190600,158653630,5180,5180,5180,5180,0
|
|
20241126,190500,158653630,5180,5180,5180,5180,0
|
|
20241126,190400,158653630,5180,5180,5180,5180,0
|
|
20241126,190300,158653630,5180,5180,5180,5180,304
|
|
20241126,190200,158653630,5180,5180,5180,5180,0
|
|
20241126,190100,158653630,5180,5180,5180,5180,0
|
|
20241126,190000,158653630,5180,5180,5180,5180,0
|
|
20241126,185900,158653630,5180,5180,5180,5180,0
|
|
20241126,185800,158653630,5180,5180,5180,5180,0
|
|
20241126,185700,158653630,5180,5180,5180,5180,0
|
|
20241126,185600,158653630,5180,5180,5180,5180,0
|
|
20241126,185500,158653630,5180,5180,5180,5180,0
|
|
20241126,185400,158653630,5180,5180,5180,5180,0
|
|
20241126,185300,158653630,5180,5180,5180,5180,0
|
|
20241126,185200,158653630,5180,5180,5180,5180,0
|
|
20241126,185100,158653630,5180,5180,5180,5180,0
|
|
20241126,185000,158653630,5180,5180,5180,5180,0
|
|
20241126,184900,158653630,5180,5180,5180,5180,0
|
|
20241126,184800,158653630,5180,5180,5180,5180,0
|
|
20241126,184700,158653630,5180,5180,5180,5180,0
|
|
20241126,184600,158653630,5180,5180,5180,5180,0
|
|
20241126,184500,158653630,5180,5180,5180,5180,0
|
|
20241126,184400,158653630,5180,5180,5180,5180,0
|
|
20241126,184300,158653630,5180,5180,5180,5180,0
|
|
20241126,184200,158653630,5180,5180,5180,5180,0
|
|
20241126,184100,158653630,5180,5180,5180,5180,0
|
|
20241126,184000,158653630,5180,5180,5180,5180,0
|
|
20241126,183900,158653630,5180,5180,5180,5180,0
|
|
20241126,183800,158653630,5180,5180,5180,5180,0
|
|
20241126,183700,158653630,5180,5180,5180,5180,0
|
|
20241126,183600,158653630,5180,5180,5180,5180,0
|
|
20241126,183500,158653630,5180,5180,5180,5180,0
|
|
20241126,183400,158653630,5180,5180,5180,5180,0
|
|
20241126,183300,158653630,5180,5180,5180,5180,304
|
|
20241126,183200,158653630,5180,5180,5180,5180,0
|
|
20241126,183100,158653630,5180,5180,5180,5180,0
|
|
20241126,183000,158653630,5180,5180,5180,5180,0
|
|
20241126,182900,158653630,5180,5180,5180,5180,0
|
|
20241126,182800,158653630,5180,5180,5180,5180,0
|
|
20241126,182700,158653630,5180,5180,5180,5180,0
|
|
20241126,182600,158653630,5180,5180,5180,5180,0
|
|
20241126,182500,158653630,5180,5180,5180,5180,0
|
|
20241126,182400,158653630,5180,5180,5180,5180,0
|
|
20241126,182300,158653630,5180,5180,5180,5180,0
|
|
20241126,182200,158653630,5180,5180,5180,5180,0
|
|
20241126,182100,158653630,5180,5180,5180,5180,0
|
|
20241126,182000,158653630,5180,5180,5180,5180,0
|
|
20241126,181900,158653630,5180,5180,5180,5180,0
|
|
20241126,181800,158653630,5180,5180,5180,5180,0
|
|
20241126,181700,158653630,5180,5180,5180,5180,0
|
|
20241126,181600,158653630,5180,5180,5180,5180,0
|
|
20241126,181500,158653630,5180,5180,5180,5180,0
|
|
20241126,181400,158653630,5180,5180,5180,5180,0
|
|
20241126,181300,158653630,5180,5180,5180,5180,0
|
|
20241126,181200,158653630,5180,5180,5180,5180,0
|
|
20241126,181100,158653630,5180,5180,5180,5180,0
|
|
20241126,181000,158653630,5180,5180,5180,5180,0
|
|
20241126,180900,158653630,5180,5180,5180,5180,0
|
|
20241126,180800,158653630,5180,5180,5180,5180,0
|
|
20241126,180700,158653630,5180,5180,5180,5180,0
|
|
20241126,180600,158653630,5180,5180,5180,5180,0
|
|
20241126,180500,158653630,5180,5180,5180,5180,0
|
|
20241126,180400,158653630,5180,5180,5180,5180,0
|
|
20241126,180300,158653630,5180,5180,5180,5180,304
|
|
20241126,180200,158653630,5180,5180,5180,5180,0
|
|
20241126,180100,158653630,5180,5180,5180,5180,0
|
|
20241126,180000,158653630,5180,5180,5180,5180,0
|
|
20241126,175900,158653630,5180,5180,5180,5180,0
|
|
20241126,175800,158653630,5180,5180,5180,5180,0
|
|
20241126,175700,158653630,5180,5180,5180,5180,0
|
|
20241126,175600,158653630,5180,5180,5180,5180,0
|
|
20241126,175500,158653630,5180,5180,5180,5180,0
|
|
20241126,175400,158653630,5180,5180,5180,5180,0
|
|
20241126,175300,158653630,5180,5180,5180,5180,0
|
|
20241126,175200,158653630,5180,5180,5180,5180,0
|
|
20241126,175100,158653630,5180,5180,5180,5180,0
|
|
20241126,175000,158653630,5180,5180,5180,5180,0
|
|
20241126,174900,158653630,5180,5180,5180,5180,0
|
|
20241126,174800,158653630,5180,5180,5180,5180,0
|
|
20241126,174700,158653630,5180,5180,5180,5180,0
|
|
20241126,174600,158653630,5180,5180,5180,5180,0
|
|
20241126,174500,158653630,5180,5180,5180,5180,0
|
|
20241126,174400,158653630,5180,5180,5180,5180,0
|
|
20241126,174300,158653630,5180,5180,5180,5180,0
|
|
20241126,174200,158653630,5180,5180,5180,5180,0
|
|
20241126,174100,158653630,5180,5180,5180,5180,0
|
|
20241126,174000,158653630,5180,5180,5180,5180,0
|
|
20241126,173900,158653630,5180,5180,5180,5180,0
|
|
20241126,173800,158653630,5180,5180,5180,5180,0
|
|
20241126,173700,158653630,5180,5180,5180,5180,0
|
|
20241126,173600,158653630,5180,5180,5180,5180,0
|
|
20241126,173500,158653630,5180,5180,5180,5180,0
|
|
20241126,173400,158653630,5180,5180,5180,5180,0
|
|
20241126,173300,158653630,5180,5180,5180,5180,304
|
|
20241126,173200,158653630,5180,5180,5180,5180,0
|
|
20241126,173100,158653630,5180,5180,5180,5180,0
|
|
20241126,173000,158653630,5180,5180,5180,5180,0
|
|
20241126,172900,158653630,5180,5180,5180,5180,0
|
|
20241126,172800,158653630,5180,5180,5180,5180,0
|
|
20241126,172700,158653630,5180,5180,5180,5180,0
|
|
20241126,172600,158653630,5180,5180,5180,5180,0
|
|
20241126,172500,158653630,5180,5180,5180,5180,0
|
|
20241126,172400,158653630,5180,5180,5180,5180,0
|
|
20241126,172300,158653630,5180,5180,5180,5180,0
|
|
20241126,172200,158653630,5180,5180,5180,5180,0
|
|
20241126,172100,158653630,5180,5180,5180,5180,0
|
|
20241126,172000,158653630,5180,5180,5180,5180,0
|
|
20241126,171900,158653630,5180,5180,5180,5180,0
|
|
20241126,171800,158653630,5180,5180,5180,5180,0
|
|
20241126,171700,158653630,5180,5180,5180,5180,0
|
|
20241126,171600,158653630,5180,5180,5180,5180,0
|
|
20241126,171500,158653630,5180,5180,5180,5180,0
|
|
20241126,171400,158653630,5180,5180,5180,5180,0
|
|
20241126,171300,158653630,5180,5180,5180,5180,0
|
|
20241126,171200,158653630,5180,5180,5180,5180,0
|
|
20241126,171100,158653630,5180,5180,5180,5180,0
|
|
20241126,171000,158653630,5180,5180,5180,5180,0
|
|
20241126,170900,158653630,5180,5180,5180,5180,0
|
|
20241126,170800,158653630,5180,5180,5180,5180,0
|
|
20241126,170700,158653630,5180,5180,5180,5180,0
|
|
20241126,170600,158653630,5180,5180,5180,5180,0
|
|
20241126,170500,158653630,5180,5180,5180,5180,0
|
|
20241126,170400,158653630,5180,5180,5180,5180,0
|
|
20241126,170300,158653630,5180,5180,5180,5180,304
|
|
20241126,170200,158653630,5180,5180,5180,5180,0
|
|
20241126,170100,158653630,5180,5180,5180,5180,0
|
|
20241126,170000,158653630,5180,5180,5180,5180,0
|
|
20241126,165900,158653630,5180,5180,5180,5180,0
|
|
20241126,165800,158653630,5180,5180,5180,5180,0
|
|
20241126,165700,158653630,5180,5180,5180,5180,0
|
|
20241126,165600,158653630,5180,5180,5180,5180,0
|
|
20241126,165500,158653630,5180,5180,5180,5180,0
|
|
20241126,165400,158653630,5180,5180,5180,5180,0
|
|
20241126,165300,158653630,5180,5180,5180,5180,0
|
|
20241126,165200,158653630,5180,5180,5180,5180,0
|
|
20241126,165100,158653630,5180,5180,5180,5180,0
|
|
20241126,165000,158653630,5180,5180,5180,5180,0
|
|
20241126,164900,158653630,5180,5180,5180,5180,0
|
|
20241126,164800,158653630,5180,5180,5180,5180,0
|
|
20241126,164700,158653630,5180,5180,5180,5180,0
|
|
20241126,164600,158653630,5180,5180,5180,5180,0
|
|
20241126,164500,158653630,5180,5180,5180,5180,0
|
|
20241126,164400,158653630,5180,5180,5180,5180,0
|
|
20241126,164300,158653630,5180,5180,5180,5180,0
|
|
20241126,164200,158653630,5180,5180,5180,5180,0
|
|
20241126,164100,158653630,5180,5180,5180,5180,0
|
|
20241126,164000,158653630,5180,5180,5180,5180,0
|
|
20241126,163900,158653630,5180,5180,5180,5180,0
|
|
20241126,163800,158653630,5180,5180,5180,5180,0
|
|
20241126,163700,158653630,5180,5180,5180,5180,0
|
|
20241126,163600,158653630,5180,5180,5180,5180,0
|
|
20241126,163500,158653630,5180,5180,5180,5180,0
|
|
20241126,163400,158653630,5180,5180,5180,5180,0
|
|
20241126,163300,158653630,5180,5180,5180,5180,304
|
|
20241126,163200,158653630,5180,5180,5180,5180,0
|
|
20241126,163100,158653630,5180,5180,5180,5180,0
|
|
20241126,163000,158653630,5180,5180,5180,5180,0
|
|
20241126,162900,158653630,5180,5180,5180,5180,0
|
|
20241126,162800,158653630,5180,5180,5180,5180,0
|
|
20241126,162700,158653630,5180,5180,5180,5180,0
|
|
20241126,162600,158653630,5180,5180,5180,5180,0
|
|
20241126,162500,158653630,5180,5180,5180,5180,0
|
|
20241126,162400,158653630,5180,5180,5180,5180,0
|
|
20241126,162300,158653630,5180,5180,5180,5180,0
|
|
20241126,162200,158653630,5180,5180,5180,5180,0
|
|
20241126,162100,158653630,5180,5180,5180,5180,0
|
|
20241126,162000,158653630,5180,5180,5180,5180,0
|
|
20241126,161900,158653630,5180,5180,5180,5180,0
|
|
20241126,161800,158653630,5180,5180,5180,5180,0
|
|
20241126,161700,158653630,5180,5180,5180,5180,0
|
|
20241126,161600,158653630,5180,5180,5180,5180,0
|
|
20241126,161500,158653630,5180,5180,5180,5180,0
|
|
20241126,161400,158653630,5180,5180,5180,5180,0
|
|
20241126,161300,158653630,5180,5180,5180,5180,0
|
|
20241126,161200,158653630,5180,5180,5180,5180,0
|
|
20241126,161100,158653630,5180,5180,5180,5180,0
|
|
20241126,161000,158653630,5180,5180,5180,5180,0
|
|
20241126,160900,158653630,5180,5180,5180,5180,0
|
|
20241126,160800,158653630,5180,5180,5180,5180,0
|
|
20241126,160700,158653630,5180,5180,5180,5180,0
|
|
20241126,160600,158653630,5180,5180,5180,5180,0
|
|
20241126,160500,158653630,5180,5180,5180,5180,0
|
|
20241126,160400,158653630,5180,5180,5180,5180,0
|
|
20241126,160300,158653630,5180,5180,5180,5180,304
|
|
20241126,160200,158653630,5180,5180,5180,5180,0
|
|
20241126,160100,158653630,5180,5180,5180,5180,0
|
|
20241126,160000,158653630,5180,5180,5180,5180,0
|
|
20241126,155900,158653630,5180,5180,5180,5180,0
|
|
20241126,155800,158653630,5180,5180,5180,5180,0
|
|
20241126,155700,158653630,5180,5180,5180,5180,0
|
|
20241126,155600,158653630,5180,5180,5180,5180,0
|
|
20241126,155500,158653630,5180,5180,5180,5180,0
|
|
20241126,155400,158653630,5180,5180,5180,5180,0
|
|
20241126,155300,158653630,5180,5180,5180,5180,0
|
|
20241126,155200,158653630,5180,5180,5180,5180,0
|
|
20241126,155100,158653630,5180,5180,5180,5180,0
|
|
20241126,155000,158653630,5180,5180,5180,5180,0
|
|
20241126,154900,158653630,5180,5180,5180,5180,0
|
|
20241126,154800,158653630,5180,5180,5180,5180,0
|
|
20241126,154700,158653630,5180,5180,5180,5180,0
|
|
20241126,154600,158653630,5180,5180,5180,5180,0
|
|
20241126,154500,158653630,5180,5180,5180,5180,0
|
|
20241126,154400,158653630,5180,5180,5180,5180,0
|
|
20241126,154300,158653630,5180,5180,5180,5180,0
|
|
20241126,154200,158653630,5180,5180,5180,5180,0
|
|
20241126,154100,158653630,5180,5180,5180,5180,0
|
|
20241126,154000,158653630,5180,5180,5180,5180,0
|
|
20241126,153900,158653630,5180,5180,5180,5180,0
|
|
20241126,153800,158653630,5180,5180,5180,5180,0
|
|
20241126,153700,158653630,5180,5180,5180,5180,0
|
|
20241126,153600,158653630,5180,5180,5180,5180,0
|
|
20241126,153500,158653630,5180,5180,5180,5180,0
|
|
20241126,153400,158653630,5180,5180,5180,5180,0
|
|
20241126,153300,158653630,5180,5180,5180,5180,304
|
|
20241126,153200,158653630,5180,5180,5180,5180,0
|
|
20241126,153100,158653630,5180,5180,5180,5180,0
|
|
20241126,153000,158653630,5180,5180,5180,5180,304
|
|
20241126,152900,157078910,5180,5180,5180,5180,0
|
|
20241126,152800,157078910,5180,5180,5180,5180,0
|
|
20241126,152700,157078910,5180,5180,5180,5180,0
|
|
20241126,152600,157078910,5180,5180,5180,5180,0
|
|
20241126,152500,157078910,5180,5180,5180,5180,0
|
|
20241126,152400,157078910,5180,5180,5180,5180,0
|
|
20241126,152300,157078910,5180,5180,5180,5180,0
|
|
20241126,152200,157078910,5180,5180,5180,5180,0
|
|
20241126,152100,157078910,5180,5180,5180,5180,0
|
|
20241126,152000,157078910,5180,5180,5180,5180,0
|
|
20241126,151900,157078910,5180,5180,5180,5180,0
|
|
20241126,151800,157078910,5180,5180,5180,5180,4
|
|
20241126,151700,157058190,5180,5180,5180,5180,2
|
|
20241126,151600,157047830,5180,5180,5180,5180,5
|
|
20241126,151500,157021930,5210,5210,5210,5210,0
|
|
20241126,151400,157021930,5210,5200,5210,5200,217
|
|
20241126,151300,155891870,5200,5200,5200,5200,0
|
|
20241126,151200,155891870,5200,5200,5200,5200,0
|
|
20241126,151100,155891870,5200,5200,5200,5200,0
|
|
20241126,151000,155891870,5200,5170,5200,5170,30
|
|
20241126,150900,155736710,5200,5200,5200,5200,0
|
|
20241126,150800,155736710,5200,5200,5200,5200,0
|
|
20241126,150700,155736710,5200,5200,5200,5200,322
|
|
20241126,150600,154062310,5170,5170,5170,5170,57
|
|
20241126,150500,153767620,5170,5170,5170,5170,0
|
|
20241126,150400,153767620,5170,5170,5170,5170,0
|
|
20241126,150300,153767620,5170,5170,5170,5170,0
|
|
20241126,150200,153767620,5170,5180,5180,5170,625
|
|
20241126,150100,150532610,5180,5180,5180,5180,18
|
|
20241126,150000,150439370,5200,5200,5200,5200,523
|
|
20241126,145900,147719770,5190,5190,5190,5190,0
|
|
20241126,145800,147719770,5190,5190,5190,5190,2
|
|
20241126,145700,147709390,5200,5200,5200,5200,0
|
|
20241126,145600,147709390,5200,5200,5200,5200,0
|
|
20241126,145500,147709390,5200,5200,5200,5200,0
|
|
20241126,145400,147709390,5200,5190,5200,5190,334
|
|
20241126,145300,145972710,5170,5170,5170,5170,0
|
|
20241126,145200,145972710,5170,5180,5180,5170,600
|
|
20241126,145100,142865710,5190,5170,5190,5170,280
|
|
20241126,145000,141416510,5190,5190,5190,5190,0
|
|
20241126,144900,141416510,5190,5190,5190,5190,0
|
|
20241126,144800,141416510,5190,5190,5190,5190,0
|
|
20241126,144700,141416510,5190,5190,5190,5190,0
|
|
20241126,144600,141416510,5190,5190,5190,5190,0
|
|
20241126,144500,141416510,5190,5190,5190,5190,0
|
|
20241126,144400,141416510,5190,5190,5190,5190,0
|
|
20241126,144300,141416510,5190,5190,5190,5190,0
|
|
20241126,144200,141416510,5190,5190,5190,5190,0
|
|
20241126,144100,141416510,5190,5190,5190,5190,0
|
|
20241126,144000,141416510,5190,5190,5190,5190,0
|
|
20241126,143900,141416510,5190,5190,5190,5190,0
|
|
20241126,143800,141416510,5190,5190,5190,5190,0
|
|
20241126,143700,141416510,5190,5190,5190,5190,0
|
|
20241126,143600,141416510,5190,5190,5190,5190,119
|
|
20241126,143500,140798900,5190,5190,5190,5190,0
|
|
20241126,143400,140798900,5190,5190,5190,5190,0
|
|
20241126,143300,140798900,5190,5190,5190,5190,0
|
|
20241126,143200,140798900,5190,5190,5190,5190,0
|
|
20241126,143100,140798900,5190,5180,5190,5180,943
|
|
20241126,143000,135905400,5170,5170,5170,5170,0
|
|
20241126,142900,135905400,5170,5170,5170,5170,0
|
|
20241126,142800,135905400,5170,5170,5170,5170,0
|
|
20241126,142700,135905400,5170,5170,5170,5170,0
|
|
20241126,142600,135905400,5170,5170,5170,5170,0
|
|
20241126,142500,135905400,5170,5170,5170,5170,0
|
|
20241126,142400,135905400,5170,5170,5170,5170,0
|
|
20241126,142300,135905400,5170,5170,5170,5170,223
|
|
20241126,142200,134752490,5170,5170,5170,5170,0
|
|
20241126,142100,134752490,5170,5170,5170,5170,0
|
|
20241126,142000,134752490,5170,5170,5170,5170,0
|
|
20241126,141900,134752490,5170,5170,5170,5170,0
|
|
20241126,141800,134752490,5170,5170,5170,5170,0
|
|
20241126,141700,134752490,5170,5170,5170,5170,0
|
|
20241126,141600,134752490,5170,5170,5170,5170,0
|
|
20241126,141500,134752490,5170,5170,5170,5170,0
|
|
20241126,141400,134752490,5170,5170,5170,5170,0
|
|
20241126,141300,134752490,5170,5170,5170,5170,0
|
|
20241126,141200,134752490,5170,5170,5170,5170,0
|
|
20241126,141100,134752490,5170,5170,5170,5170,0
|
|
20241126,141000,134752490,5170,5170,5170,5170,0
|
|
20241126,140900,134752490,5170,5170,5170,5170,9
|
|
20241126,140800,134705960,5170,5170,5170,5170,2
|
|
20241126,140700,134695620,5160,5160,5160,5160,170
|
|
20241126,140600,133818420,5160,5160,5160,5160,0
|
|
20241126,140500,133818420,5160,5160,5160,5160,0
|
|
20241126,140400,133818420,5160,5160,5160,5160,6
|
|
20241126,140300,133787460,5160,5160,5160,5160,0
|
|
20241126,140200,133787460,5160,5160,5160,5160,0
|
|
20241126,140100,133787460,5160,5160,5160,5160,0
|
|
20241126,140000,133787460,5160,5160,5160,5160,0
|
|
20241126,135900,133787460,5160,5160,5160,5160,0
|
|
20241126,135800,133787460,5160,5160,5160,5160,0
|
|
20241126,135700,133787460,5160,5160,5160,5160,0
|
|
20241126,135600,133787460,5160,5160,5160,5160,50
|
|
20241126,135500,133529460,5150,5150,5150,5150,450
|
|
20241126,135400,131211960,5160,5160,5160,5160,0
|
|
20241126,135300,131211960,5160,5160,5160,5160,100
|
|
20241126,135200,130695960,5140,5140,5140,5140,0
|
|
20241126,135100,130695960,5140,5140,5140,5140,0
|
|
20241126,135000,130695960,5140,5140,5140,5140,0
|
|
20241126,134900,130695960,5140,5140,5140,5140,0
|
|
20241126,134800,130695960,5140,5140,5140,5140,0
|
|
20241126,134700,130695960,5140,5140,5140,5140,10
|
|
20241126,134600,130644560,5130,5130,5130,5130,0
|
|
20241126,134500,130644560,5130,5130,5130,5130,0
|
|
20241126,134400,130644560,5130,5130,5130,5130,0
|
|
20241126,134300,130644560,5130,5130,5130,5130,0
|
|
20241126,134200,130644560,5130,5130,5130,5130,0
|
|
20241126,134100,130644560,5130,5130,5130,5130,0
|
|
20241126,134000,130644560,5130,5130,5130,5130,0
|
|
20241126,133900,130644560,5130,5130,5130,5130,0
|
|
20241126,133800,130644560,5130,5130,5130,5130,0
|
|
20241126,133700,130644560,5130,5130,5130,5130,0
|
|
20241126,133600,130644560,5130,5130,5130,5130,0
|
|
20241126,133500,130644560,5130,5130,5130,5130,0
|
|
20241126,133400,130644560,5130,5130,5130,5130,0
|
|
20241126,133300,130644560,5130,5130,5130,5130,0
|
|
20241126,133200,130644560,5130,5130,5130,5130,0
|
|
20241126,133100,130644560,5130,5130,5130,5130,0
|
|
20241126,133000,130644560,5130,5130,5130,5130,58
|
|
20241126,132900,130347020,5150,5150,5150,5150,0
|
|
20241126,132800,130347020,5150,5150,5150,5150,0
|
|
20241126,132700,130347020,5150,5150,5150,5150,0
|
|
20241126,132600,130347020,5150,5150,5150,5150,0
|
|
20241126,132500,130347020,5150,5140,5150,5140,329
|
|
20241126,132400,128652810,5140,5140,5140,5140,0
|
|
20241126,132300,128652810,5140,5110,5140,5110,240
|
|
20241126,132200,127422960,5140,5150,5150,5110,3382
|
|
20241126,132100,110076850,5180,5180,5180,5180,0
|
|
20241126,132000,110076850,5180,5180,5180,5180,0
|
|
20241126,131900,110076850,5180,5180,5180,5180,0
|
|
20241126,131800,110076850,5180,5180,5180,5180,0
|
|
20241126,131700,110076850,5180,5180,5180,5180,7
|
|
20241126,131600,110040590,5150,5150,5150,5150,0
|
|
20241126,131500,110040590,5150,5150,5150,5150,0
|
|
20241126,131400,110040590,5150,5150,5150,5150,0
|
|
20241126,131300,110040590,5150,5150,5150,5150,0
|
|
20241126,131200,110040590,5150,5150,5150,5150,0
|
|
20241126,131100,110040590,5150,5150,5150,5150,0
|
|
20241126,131000,110040590,5150,5170,5170,5150,1550
|
|
20241126,130900,102053560,5170,5170,5170,5170,1
|
|
20241126,130800,102048390,5170,5170,5170,5170,0
|
|
20241126,130700,102048390,5170,5170,5170,5170,0
|
|
20241126,130600,102048390,5170,5170,5170,5170,0
|
|
20241126,130500,102048390,5170,5180,5180,5170,103
|
|
20241126,130400,101515840,5180,5180,5180,5180,0
|
|
20241126,130300,101515840,5180,5180,5180,5180,22
|
|
20241126,130200,101401880,5180,5180,5180,5180,0
|
|
20241126,130100,101401880,5180,5180,5180,5180,0
|
|
20241126,130000,101401880,5180,5180,5180,5180,0
|
|
20241126,125900,101401880,5180,5180,5180,5180,0
|
|
20241126,125800,101401880,5180,5180,5180,5180,0
|
|
20241126,125700,101401880,5180,5180,5180,5180,0
|
|
20241126,125600,101401880,5180,5180,5180,5180,0
|
|
20241126,125500,101401880,5180,5180,5180,5180,0
|
|
20241126,125400,101401880,5180,5180,5180,5180,0
|
|
20241126,125300,101401880,5180,5180,5180,5180,0
|
|
20241126,125200,101401880,5180,5180,5180,5180,0
|
|
20241126,125100,101401880,5180,5180,5180,5180,0
|
|
20241126,125000,101401880,5180,5180,5180,5180,0
|
|
20241126,124900,101401880,5180,5180,5180,5180,0
|
|
20241126,124800,101401880,5180,5180,5180,5180,0
|
|
20241126,124700,101401880,5180,5180,5180,5180,0
|
|
20241126,124600,101401880,5180,5190,5190,5180,434
|
|
20241126,124500,99149770,5200,5200,5200,5200,0
|
|
20241126,124400,99149770,5200,5200,5200,5200,0
|
|
20241126,124300,99149770,5200,5200,5200,5200,0
|
|
20241126,124200,99149770,5200,5200,5200,5200,0
|
|
20241126,124100,99149770,5200,5190,5200,5190,79
|
|
20241126,124000,98739670,5190,5190,5190,5190,0
|
|
20241126,123900,98739670,5190,5190,5190,5190,0
|
|
20241126,123800,98739670,5190,5190,5190,5190,0
|
|
20241126,123700,98739670,5190,5190,5190,5190,0
|
|
20241126,123600,98739670,5190,5190,5190,5190,50
|
|
20241126,123500,98480170,5190,5190,5190,5190,0
|
|
20241126,123400,98480170,5190,5190,5190,5190,0
|
|
20241126,123300,98480170,5190,5190,5190,5190,27
|
|
20241126,123200,98340040,5190,5190,5190,5190,0
|
|
20241126,123100,98340040,5190,5190,5190,5190,0
|
|
20241126,123000,98340040,5190,5190,5190,5190,0
|
|
20241126,122900,98340040,5190,5190,5190,5190,0
|
|
20241126,122800,98340040,5190,5190,5190,5190,0
|
|
20241126,122700,98340040,5190,5190,5190,5190,1
|
|
20241126,122600,98334850,5230,5230,5230,5230,0
|
|
20241126,122500,98334850,5230,5230,5230,5230,0
|
|
20241126,122400,98334850,5230,5230,5230,5230,0
|
|
20241126,122300,98334850,5230,5190,5270,5170,5237
|
|
20241126,122200,70957670,5170,5170,5170,5170,0
|
|
20241126,122100,70957670,5170,5170,5170,5170,0
|
|
20241126,122000,70957670,5170,5170,5170,5170,30
|
|
20241126,121900,70802570,5170,5170,5170,5170,0
|
|
20241126,121800,70802570,5170,5170,5170,5170,0
|
|
20241126,121700,70802570,5170,5170,5170,5170,0
|
|
20241126,121600,70802570,5170,5170,5170,5170,4
|
|
20241126,121500,70781890,5160,5160,5160,5160,0
|
|
20241126,121400,70781890,5160,5160,5160,5160,9
|
|
20241126,121300,70735450,5190,5190,5190,5190,0
|
|
20241126,121200,70735450,5190,5190,5190,5190,0
|
|
20241126,121100,70735450,5190,5190,5190,5190,0
|
|
20241126,121000,70735450,5190,5190,5190,5190,31
|
|
20241126,120900,70574560,5190,5190,5190,5190,0
|
|
20241126,120800,70574560,5190,5190,5190,5190,0
|
|
20241126,120700,70574560,5190,5190,5190,5190,0
|
|
20241126,120600,70574560,5190,5190,5190,5190,0
|
|
20241126,120500,70574560,5190,5190,5190,5190,0
|
|
20241126,120400,70574560,5190,5190,5190,5190,0
|
|
20241126,120300,70574560,5190,5190,5190,5190,0
|
|
20241126,120200,70574560,5190,5190,5190,5190,0
|
|
20241126,120100,70574560,5190,5190,5190,5190,0
|
|
20241126,120000,70574560,5190,5190,5190,5190,80
|
|
20241126,115900,70159360,5200,5200,5200,5200,0
|
|
20241126,115800,70159360,5200,5200,5200,5200,0
|
|
20241126,115700,70159360,5200,5200,5200,5200,0
|
|
20241126,115600,70159360,5200,5200,5200,5200,0
|
|
20241126,115500,70159360,5200,5160,5200,5160,2
|
|
20241126,115400,70149000,5200,5200,5200,5200,0
|
|
20241126,115300,70149000,5200,5200,5200,5200,1
|
|
20241126,115200,70143800,5190,5190,5190,5190,0
|
|
20241126,115100,70143800,5190,5190,5190,5190,667
|
|
20241126,115000,66682070,5160,5160,5160,5160,0
|
|
20241126,114900,66682070,5160,5160,5160,5160,0
|
|
20241126,114800,66682070,5160,5160,5160,5160,0
|
|
20241126,114700,66682070,5160,5160,5160,5160,0
|
|
20241126,114600,66682070,5160,5160,5160,5160,0
|
|
20241126,114500,66682070,5160,5160,5160,5160,0
|
|
20241126,114400,66682070,5160,5160,5160,5160,0
|
|
20241126,114300,66682070,5160,5160,5160,5160,158
|
|
20241126,114200,65866790,5160,5160,5160,5160,52
|
|
20241126,114100,65598470,5170,5190,5190,5170,1700
|
|
20241126,114000,56777270,5190,5190,5190,5190,0
|
|
20241126,113900,56777270,5190,5190,5190,5190,27
|
|
20241126,113800,56637140,5190,5190,5190,5190,0
|
|
20241126,113700,56637140,5190,5190,5190,5190,0
|
|
20241126,113600,56637140,5190,5190,5190,5190,0
|
|
20241126,113500,56637140,5190,5190,5190,5190,10
|
|
20241126,113400,56585240,5200,5200,5200,5200,0
|
|
20241126,113300,56585240,5200,5200,5200,5200,0
|
|
20241126,113200,56585240,5200,5200,5200,5200,100
|
|
20241126,113100,56065240,5200,5200,5200,5200,0
|
|
20241126,113000,56065240,5200,5200,5200,5200,0
|
|
20241126,112900,56065240,5200,5200,5200,5200,0
|
|
20241126,112800,56065240,5200,5200,5200,5200,0
|
|
20241126,112700,56065240,5200,5200,5200,5200,0
|
|
20241126,112600,56065240,5200,5200,5200,5200,0
|
|
20241126,112500,56065240,5200,5200,5200,5200,4
|
|
20241126,112400,56044440,5200,5200,5200,5200,96
|
|
20241126,112300,55545240,5200,5200,5200,5200,0
|
|
20241126,112200,55545240,5200,5200,5200,5200,0
|
|
20241126,112100,55545240,5200,5200,5200,5200,0
|
|
20241126,112000,55545240,5200,5200,5200,5200,0
|
|
20241126,111900,55545240,5200,5200,5200,5200,0
|
|
20241126,111800,55545240,5200,5200,5200,5200,0
|
|
20241126,111700,55545240,5200,5200,5200,5200,0
|
|
20241126,111600,55545240,5200,5200,5200,5200,764
|
|
20241126,111500,51572440,5200,5200,5200,5200,0
|
|
20241126,111400,51572440,5200,5200,5200,5200,0
|
|
20241126,111300,51572440,5200,5200,5200,5200,0
|
|
20241126,111200,51572440,5200,5200,5200,5200,196
|
|
20241126,111100,50553240,5190,5190,5190,5190,10
|
|
20241126,111000,50501340,5190,5190,5190,5190,0
|
|
20241126,110900,50501340,5190,5190,5190,5190,1
|
|
20241126,110800,50496150,5190,5190,5190,5190,100
|
|
20241126,110700,49977150,5190,5190,5190,5190,0
|
|
20241126,110600,49977150,5190,5190,5190,5190,0
|
|
20241126,110500,49977150,5190,5190,5190,5190,0
|
|
20241126,110400,49977150,5190,5190,5190,5190,4
|
|
20241126,110300,49956390,5190,5190,5190,5190,0
|
|
20241126,110200,49956390,5190,5190,5190,5190,0
|
|
20241126,110100,49956390,5190,5190,5190,5190,0
|
|
20241126,110000,49956390,5190,5190,5190,5190,0
|
|
20241126,105900,49956390,5190,5190,5190,5190,0
|
|
20241126,105800,49956390,5190,5190,5190,5190,0
|
|
20241126,105700,49956390,5190,5190,5190,5190,1
|
|
20241126,105600,49951200,5190,5190,5190,5190,10
|
|
20241126,105500,49899300,5190,5190,5190,5190,13
|
|
20241126,105400,49831830,5190,5190,5190,5190,0
|
|
20241126,105300,49831830,5190,5200,5200,5190,11
|
|
20241126,105200,49774710,5190,5190,5190,5190,0
|
|
20241126,105100,49774710,5190,5190,5190,5190,78
|
|
20241126,105000,49369890,5180,5180,5180,5180,0
|
|
20241126,104900,49369890,5180,5180,5180,5180,0
|
|
20241126,104800,49369890,5180,5180,5180,5180,4
|
|
20241126,104700,49349170,5190,5190,5190,5190,0
|
|
20241126,104600,49349170,5190,5190,5190,5190,0
|
|
20241126,104500,49349170,5190,5190,5190,5190,0
|
|
20241126,104400,49349170,5190,5190,5190,5190,0
|
|
20241126,104300,49349170,5190,5190,5190,5190,0
|
|
20241126,104200,49349170,5190,5190,5190,5190,1
|
|
20241126,104100,49343980,5200,5200,5200,5200,1
|
|
20241126,104000,49338780,5210,5210,5210,5210,0
|
|
20241126,103900,49338780,5210,5210,5210,5210,0
|
|
20241126,103800,49338780,5210,5210,5210,5210,0
|
|
20241126,103700,49338780,5210,5210,5210,5210,1
|
|
20241126,103600,49333570,5210,5210,5210,5210,0
|
|
20241126,103500,49333570,5210,5210,5210,5210,0
|
|
20241126,103400,49333570,5210,5210,5210,5210,3
|
|
20241126,103300,49317940,5210,5190,5210,5190,696
|
|
20241126,103200,45692940,5190,5190,5190,5190,0
|
|
20241126,103100,45692940,5190,5190,5190,5190,0
|
|
20241126,103000,45692940,5190,5190,5190,5190,124
|
|
20241126,102900,45049380,5170,5170,5170,5170,0
|
|
20241126,102800,45049380,5170,5180,5180,5170,132
|
|
20241126,102700,44365920,5190,5190,5190,5190,0
|
|
20241126,102600,44365920,5190,5190,5190,5190,0
|
|
20241126,102500,44365920,5190,5190,5190,5190,2
|
|
20241126,102400,44355540,5180,5180,5180,5180,0
|
|
20241126,102300,44355540,5180,5180,5180,5180,124
|
|
20241126,102200,43713220,5160,5160,5160,5160,0
|
|
20241126,102100,43713220,5160,5160,5160,5160,0
|
|
20241126,102000,43713220,5160,5160,5160,5160,0
|
|
20241126,101900,43713220,5160,5160,5160,5160,0
|
|
20241126,101800,43713220,5160,5160,5160,5160,0
|
|
20241126,101700,43713220,5160,5160,5160,5160,0
|
|
20241126,101600,43713220,5160,5160,5160,5160,0
|
|
20241126,101500,43713220,5160,5160,5160,5160,0
|
|
20241126,101400,43713220,5160,5160,5160,5160,0
|
|
20241126,101300,43713220,5160,5160,5160,5160,0
|
|
20241126,101200,43713220,5160,5160,5160,5160,0
|
|
20241126,101100,43713220,5160,5170,5170,5160,1402
|
|
20241126,101000,36472000,5170,5170,5170,5170,0
|
|
20241126,100900,36472000,5170,5170,5170,5170,3
|
|
20241126,100800,36456490,5170,5170,5170,5170,0
|
|
20241126,100700,36456490,5170,5170,5170,5170,0
|
|
20241126,100600,36456490,5170,5170,5170,5170,0
|
|
20241126,100500,36456490,5170,5170,5170,5170,0
|
|
20241126,100400,36456490,5170,5170,5170,5170,100
|
|
20241126,100300,35939490,5170,5170,5170,5170,0
|
|
20241126,100200,35939490,5170,5170,5170,5170,3
|
|
20241126,100100,35923980,5170,5180,5180,5170,71
|
|
20241126,100000,35556830,5180,5180,5180,5180,0
|
|
20241126,095900,35556830,5180,5180,5180,5180,0
|
|
20241126,095800,35556830,5180,5180,5180,5180,0
|
|
20241126,095700,35556830,5180,5180,5180,5180,1
|
|
20241126,095600,35551650,5180,5180,5180,5180,2
|
|
20241126,095500,35541290,5180,5180,5180,5180,5
|
|
20241126,095400,35515390,5180,5180,5180,5180,0
|
|
20241126,095300,35515390,5180,5180,5180,5180,21
|
|
20241126,095200,35406610,5180,5180,5180,5180,0
|
|
20241126,095100,35406610,5180,5180,5180,5180,0
|
|
20241126,095000,35406610,5180,5180,5180,5180,25
|
|
20241126,094900,35277110,5170,5170,5170,5170,25
|
|
20241126,094800,35147860,5180,5180,5180,5180,1
|
|
20241126,094700,35142680,5180,5180,5180,5180,1
|
|
20241126,094600,35137500,5180,5180,5180,5180,1
|
|
20241126,094500,35132320,5180,5180,5180,5180,0
|
|
20241126,094400,35132320,5180,5180,5180,5180,100
|
|
20241126,094300,34614320,5180,5180,5180,5180,141
|
|
20241126,094200,33883940,5190,5190,5190,5190,6
|
|
20241126,094100,33852800,5200,5200,5200,5200,6
|
|
20241126,094000,33821600,5180,5180,5180,5180,0
|
|
20241126,093900,33821600,5180,5180,5180,5180,0
|
|
20241126,093800,33821600,5180,5180,5180,5180,27
|
|
20241126,093700,33681740,5190,5190,5190,5190,0
|
|
20241126,093600,33681740,5190,5190,5190,5190,135
|
|
20241126,093500,32981090,5180,5180,5180,5180,107
|
|
20241126,093400,32426830,5180,5180,5180,5180,50
|
|
20241126,093300,32167830,5180,5180,5180,5180,152
|
|
20241126,093200,31380470,5180,5180,5180,5180,0
|
|
20241126,093100,31380470,5180,5180,5180,5180,0
|
|
20241126,093000,31380470,5180,5190,5190,5180,101
|
|
20241126,092900,30856800,5200,5200,5200,5200,1
|
|
20241126,092800,30851600,5200,5200,5200,5200,24
|
|
20241126,092700,30726800,5190,5190,5190,5190,1
|
|
20241126,092600,30721610,5200,5200,5200,5200,126
|
|
20241126,092500,30066410,5200,5200,5200,5200,66
|
|
20241126,092400,29723210,5200,5200,5200,5200,0
|
|
20241126,092300,29723210,5200,5190,5200,5190,51
|
|
20241126,092200,29458470,5190,5190,5190,5190,18
|
|
20241126,092100,29365050,5180,5180,5180,5180,130
|
|
20241126,092000,28691650,5180,5180,5180,5180,0
|
|
20241126,091900,28691650,5180,5180,5180,5180,0
|
|
20241126,091800,28691650,5180,5180,5180,5180,221
|
|
20241126,091700,27546870,5180,5170,5180,5170,141
|
|
20241126,091600,26816790,5150,5150,5150,5150,150
|
|
20241126,091500,26044290,5150,5150,5150,5150,484
|
|
20241126,091400,23551690,5150,5150,5150,5150,0
|
|
20241126,091300,23551690,5150,5150,5150,5150,1
|
|
20241126,091200,23546540,5150,5150,5150,5150,170
|
|
20241126,091100,22671040,5150,5150,5150,5150,0
|
|
20241126,091000,22671040,5150,5150,5150,5150,39
|
|
20241126,090900,22470190,5110,5110,5110,5110,0
|
|
20241126,090800,22470190,5110,5130,5130,5110,1000
|
|
20241126,090700,17354050,5130,5130,5130,5130,0
|
|
20241126,090600,17354050,5130,5130,5130,5130,40
|
|
20241126,090500,17148850,5120,5120,5120,5120,0
|
|
20241126,090400,17148850,5120,5120,5120,5120,0
|
|
20241126,090300,17148850,5120,5120,5120,5120,0
|
|
20241126,090200,17148850,5120,5150,5150,5120,813
|
|
20241126,090100,12963220,5140,5130,5140,5100,2420
|
|
20241126,090000,601270,5150,5130,5150,5130,117
|