635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,193200,105506800,5230,5230,5230,5230,350
|
|
20231127,193100,105506800,5230,5230,5230,5230,0
|
|
20231127,193000,105506800,5230,5230,5230,5230,0
|
|
20231127,192900,105506800,5230,5230,5230,5230,0
|
|
20231127,192800,105506800,5230,5230,5230,5230,0
|
|
20231127,192700,105506800,5230,5230,5230,5230,0
|
|
20231127,192600,105506800,5230,5230,5230,5230,0
|
|
20231127,192500,105506800,5230,5230,5230,5230,0
|
|
20231127,192400,105506800,5230,5230,5230,5230,0
|
|
20231127,192300,105506800,5230,5230,5230,5230,0
|
|
20231127,192200,105506800,5230,5230,5230,5230,0
|
|
20231127,192100,105506800,5230,5230,5230,5230,0
|
|
20231127,192000,105506800,5230,5230,5230,5230,0
|
|
20231127,191900,105506800,5230,5230,5230,5230,0
|
|
20231127,191800,105506800,5230,5230,5230,5230,0
|
|
20231127,191700,105506800,5230,5230,5230,5230,0
|
|
20231127,191600,105506800,5230,5230,5230,5230,0
|
|
20231127,191500,105506800,5230,5230,5230,5230,0
|
|
20231127,191400,105506800,5230,5230,5230,5230,0
|
|
20231127,191300,105506800,5230,5230,5230,5230,0
|
|
20231127,191200,105506800,5230,5230,5230,5230,0
|
|
20231127,191100,105506800,5230,5230,5230,5230,0
|
|
20231127,191000,105506800,5230,5230,5230,5230,0
|
|
20231127,190900,105506800,5230,5230,5230,5230,0
|
|
20231127,190800,105506800,5230,5230,5230,5230,0
|
|
20231127,190700,105506800,5230,5230,5230,5230,0
|
|
20231127,190600,105506800,5230,5230,5230,5230,0
|
|
20231127,190500,105506800,5230,5230,5230,5230,0
|
|
20231127,190400,105506800,5230,5230,5230,5230,0
|
|
20231127,190300,105506800,5230,5230,5230,5230,0
|
|
20231127,190200,105506800,5230,5230,5230,5230,350
|
|
20231127,190100,105506800,5230,5230,5230,5230,0
|
|
20231127,190000,105506800,5230,5230,5230,5230,0
|
|
20231127,185900,105506800,5230,5230,5230,5230,0
|
|
20231127,185800,105506800,5230,5230,5230,5230,0
|
|
20231127,185700,105506800,5230,5230,5230,5230,0
|
|
20231127,185600,105506800,5230,5230,5230,5230,0
|
|
20231127,185500,105506800,5230,5230,5230,5230,0
|
|
20231127,185400,105506800,5230,5230,5230,5230,0
|
|
20231127,185300,105506800,5230,5230,5230,5230,0
|
|
20231127,185200,105506800,5230,5230,5230,5230,0
|
|
20231127,185100,105506800,5230,5230,5230,5230,0
|
|
20231127,185000,105506800,5230,5230,5230,5230,0
|
|
20231127,184900,105506800,5230,5230,5230,5230,0
|
|
20231127,184800,105506800,5230,5230,5230,5230,0
|
|
20231127,184700,105506800,5230,5230,5230,5230,0
|
|
20231127,184600,105506800,5230,5230,5230,5230,0
|
|
20231127,184500,105506800,5230,5230,5230,5230,0
|
|
20231127,184400,105506800,5230,5230,5230,5230,0
|
|
20231127,184300,105506800,5230,5230,5230,5230,0
|
|
20231127,184200,105506800,5230,5230,5230,5230,0
|
|
20231127,184100,105506800,5230,5230,5230,5230,0
|
|
20231127,184000,105506800,5230,5230,5230,5230,0
|
|
20231127,183900,105506800,5230,5230,5230,5230,0
|
|
20231127,183800,105506800,5230,5230,5230,5230,0
|
|
20231127,183700,105506800,5230,5230,5230,5230,0
|
|
20231127,183600,105506800,5230,5230,5230,5230,0
|
|
20231127,183500,105506800,5230,5230,5230,5230,0
|
|
20231127,183400,105506800,5230,5230,5230,5230,0
|
|
20231127,183300,105506800,5230,5230,5230,5230,0
|
|
20231127,183200,105506800,5230,5230,5230,5230,350
|
|
20231127,183100,105506800,5230,5230,5230,5230,0
|
|
20231127,183000,105506800,5230,5230,5230,5230,0
|
|
20231127,182900,105506800,5230,5230,5230,5230,0
|
|
20231127,182800,105506800,5230,5230,5230,5230,0
|
|
20231127,182700,105506800,5230,5230,5230,5230,0
|
|
20231127,182600,105506800,5230,5230,5230,5230,0
|
|
20231127,182500,105506800,5230,5230,5230,5230,0
|
|
20231127,182400,105506800,5230,5230,5230,5230,0
|
|
20231127,182300,105506800,5230,5230,5230,5230,0
|
|
20231127,182200,105506800,5230,5230,5230,5230,0
|
|
20231127,182100,105506800,5230,5230,5230,5230,0
|
|
20231127,182000,105506800,5230,5230,5230,5230,0
|
|
20231127,181900,105506800,5230,5230,5230,5230,0
|
|
20231127,181800,105506800,5230,5230,5230,5230,0
|
|
20231127,181700,105506800,5230,5230,5230,5230,0
|
|
20231127,181600,105506800,5230,5230,5230,5230,0
|
|
20231127,181500,105506800,5230,5230,5230,5230,0
|
|
20231127,181400,105506800,5230,5230,5230,5230,0
|
|
20231127,181300,105506800,5230,5230,5230,5230,0
|
|
20231127,181200,105506800,5230,5230,5230,5230,0
|
|
20231127,181100,105506800,5230,5230,5230,5230,0
|
|
20231127,181000,105506800,5230,5230,5230,5230,0
|
|
20231127,180900,105506800,5230,5230,5230,5230,0
|
|
20231127,180800,105506800,5230,5230,5230,5230,0
|
|
20231127,180700,105506800,5230,5230,5230,5230,0
|
|
20231127,180600,105506800,5230,5230,5230,5230,0
|
|
20231127,180500,105506800,5230,5230,5230,5230,0
|
|
20231127,180400,105506800,5230,5230,5230,5230,0
|
|
20231127,180300,105506800,5230,5230,5230,5230,0
|
|
20231127,180200,105506800,5230,5230,5230,5230,350
|
|
20231127,180100,105506800,5230,5230,5230,5230,0
|
|
20231127,180000,105506800,5230,5230,5230,5230,0
|
|
20231127,175900,105506800,5230,5230,5230,5230,0
|
|
20231127,175800,105506800,5230,5230,5230,5230,0
|
|
20231127,175700,105506800,5230,5230,5230,5230,0
|
|
20231127,175600,105506800,5230,5230,5230,5230,0
|
|
20231127,175500,105506800,5230,5230,5230,5230,0
|
|
20231127,175400,105506800,5230,5230,5230,5230,0
|
|
20231127,175300,105506800,5230,5230,5230,5230,0
|
|
20231127,175200,105506800,5230,5230,5230,5230,0
|
|
20231127,175100,105506800,5230,5230,5230,5230,0
|
|
20231127,175000,105506800,5230,5230,5230,5230,0
|
|
20231127,174900,105506800,5230,5230,5230,5230,0
|
|
20231127,174800,105506800,5230,5230,5230,5230,0
|
|
20231127,174700,105506800,5230,5230,5230,5230,0
|
|
20231127,174600,105506800,5230,5230,5230,5230,0
|
|
20231127,174500,105506800,5230,5230,5230,5230,0
|
|
20231127,174400,105506800,5230,5230,5230,5230,0
|
|
20231127,174300,105506800,5230,5230,5230,5230,0
|
|
20231127,174200,105506800,5230,5230,5230,5230,0
|
|
20231127,174100,105506800,5230,5230,5230,5230,0
|
|
20231127,174000,105506800,5230,5230,5230,5230,0
|
|
20231127,173900,105506800,5230,5230,5230,5230,0
|
|
20231127,173800,105506800,5230,5230,5230,5230,0
|
|
20231127,173700,105506800,5230,5230,5230,5230,0
|
|
20231127,173600,105506800,5230,5230,5230,5230,0
|
|
20231127,173500,105506800,5230,5230,5230,5230,0
|
|
20231127,173400,105506800,5230,5230,5230,5230,0
|
|
20231127,173300,105506800,5230,5230,5230,5230,0
|
|
20231127,173200,105506800,5230,5230,5230,5230,350
|
|
20231127,173100,105506800,5230,5230,5230,5230,0
|
|
20231127,173000,105506800,5230,5230,5230,5230,0
|
|
20231127,172900,105506800,5230,5230,5230,5230,0
|
|
20231127,172800,105506800,5230,5230,5230,5230,0
|
|
20231127,172700,105506800,5230,5230,5230,5230,0
|
|
20231127,172600,105506800,5230,5230,5230,5230,0
|
|
20231127,172500,105506800,5230,5230,5230,5230,0
|
|
20231127,172400,105506800,5230,5230,5230,5230,0
|
|
20231127,172300,105506800,5230,5230,5230,5230,0
|
|
20231127,172200,105506800,5230,5230,5230,5230,0
|
|
20231127,172100,105506800,5230,5230,5230,5230,0
|
|
20231127,172000,105506800,5230,5230,5230,5230,0
|
|
20231127,171900,105506800,5230,5230,5230,5230,0
|
|
20231127,171800,105506800,5230,5230,5230,5230,0
|
|
20231127,171700,105506800,5230,5230,5230,5230,0
|
|
20231127,171600,105506800,5230,5230,5230,5230,0
|
|
20231127,171500,105506800,5230,5230,5230,5230,0
|
|
20231127,171400,105506800,5230,5230,5230,5230,0
|
|
20231127,171300,105506800,5230,5230,5230,5230,0
|
|
20231127,171200,105506800,5230,5230,5230,5230,0
|
|
20231127,171100,105506800,5230,5230,5230,5230,0
|
|
20231127,171000,105506800,5230,5230,5230,5230,0
|
|
20231127,170900,105506800,5230,5230,5230,5230,0
|
|
20231127,170800,105506800,5230,5230,5230,5230,0
|
|
20231127,170700,105506800,5230,5230,5230,5230,0
|
|
20231127,170600,105506800,5230,5230,5230,5230,0
|
|
20231127,170500,105506800,5230,5230,5230,5230,0
|
|
20231127,170400,105506800,5230,5230,5230,5230,0
|
|
20231127,170300,105506800,5230,5230,5230,5230,0
|
|
20231127,170200,105506800,5230,5230,5230,5230,350
|
|
20231127,170100,105506800,5230,5230,5230,5230,0
|
|
20231127,170000,105506800,5230,5230,5230,5230,0
|
|
20231127,165900,105506800,5230,5230,5230,5230,0
|
|
20231127,165800,105506800,5230,5230,5230,5230,0
|
|
20231127,165700,105506800,5230,5230,5230,5230,0
|
|
20231127,165600,105506800,5230,5230,5230,5230,0
|
|
20231127,165500,105506800,5230,5230,5230,5230,0
|
|
20231127,165400,105506800,5230,5230,5230,5230,0
|
|
20231127,165300,105506800,5230,5230,5230,5230,0
|
|
20231127,165200,105506800,5230,5230,5230,5230,0
|
|
20231127,165100,105506800,5230,5230,5230,5230,0
|
|
20231127,165000,105506800,5230,5230,5230,5230,0
|
|
20231127,164900,105506800,5230,5230,5230,5230,0
|
|
20231127,164800,105506800,5230,5230,5230,5230,0
|
|
20231127,164700,105506800,5230,5230,5230,5230,0
|
|
20231127,164600,105506800,5230,5230,5230,5230,0
|
|
20231127,164500,105506800,5230,5230,5230,5230,0
|
|
20231127,164400,105506800,5230,5230,5230,5230,0
|
|
20231127,164300,105506800,5230,5230,5230,5230,0
|
|
20231127,164200,105506800,5230,5230,5230,5230,0
|
|
20231127,164100,105506800,5230,5230,5230,5230,0
|
|
20231127,164000,105506800,5230,5230,5230,5230,0
|
|
20231127,163900,105506800,5230,5230,5230,5230,0
|
|
20231127,163800,105506800,5230,5230,5230,5230,0
|
|
20231127,163700,105506800,5230,5230,5230,5230,0
|
|
20231127,163600,105506800,5230,5230,5230,5230,0
|
|
20231127,163500,105506800,5230,5230,5230,5230,0
|
|
20231127,163400,105506800,5230,5230,5230,5230,0
|
|
20231127,163300,105506800,5230,5230,5230,5230,0
|
|
20231127,163200,105506800,5230,5230,5230,5230,350
|
|
20231127,163100,105506800,5230,5230,5230,5230,0
|
|
20231127,163000,105506800,5230,5230,5230,5230,0
|
|
20231127,162900,105506800,5230,5230,5230,5230,0
|
|
20231127,162800,105506800,5230,5230,5230,5230,0
|
|
20231127,162700,105506800,5230,5230,5230,5230,0
|
|
20231127,162600,105506800,5230,5230,5230,5230,0
|
|
20231127,162500,105506800,5230,5230,5230,5230,0
|
|
20231127,162400,105506800,5230,5230,5230,5230,0
|
|
20231127,162300,105506800,5230,5230,5230,5230,0
|
|
20231127,162200,105506800,5230,5230,5230,5230,0
|
|
20231127,162100,105506800,5230,5230,5230,5230,0
|
|
20231127,162000,105506800,5230,5230,5230,5230,0
|
|
20231127,161900,105506800,5230,5230,5230,5230,0
|
|
20231127,161800,105506800,5230,5230,5230,5230,0
|
|
20231127,161700,105506800,5230,5230,5230,5230,0
|
|
20231127,161600,105506800,5230,5230,5230,5230,0
|
|
20231127,161500,105506800,5230,5230,5230,5230,0
|
|
20231127,161400,105506800,5230,5230,5230,5230,0
|
|
20231127,161300,105506800,5230,5230,5230,5230,0
|
|
20231127,161200,105506800,5230,5230,5230,5230,0
|
|
20231127,161100,105506800,5230,5230,5230,5230,0
|
|
20231127,161000,105506800,5230,5230,5230,5230,0
|
|
20231127,160900,105506800,5230,5230,5230,5230,0
|
|
20231127,160800,105506800,5230,5230,5230,5230,0
|
|
20231127,160700,105506800,5230,5230,5230,5230,0
|
|
20231127,160600,105506800,5230,5230,5230,5230,0
|
|
20231127,160500,105506800,5230,5230,5230,5230,0
|
|
20231127,160400,105506800,5230,5230,5230,5230,0
|
|
20231127,160300,105506800,5230,5230,5230,5230,0
|
|
20231127,160200,105506800,5230,5230,5230,5230,350
|
|
20231127,160100,105506800,5230,5230,5230,5230,0
|
|
20231127,160000,105506800,5230,5230,5230,5230,0
|
|
20231127,155900,105506800,5230,5230,5230,5230,0
|
|
20231127,155800,105506800,5230,5230,5230,5230,0
|
|
20231127,155700,105506800,5230,5230,5230,5230,0
|
|
20231127,155600,105506800,5230,5230,5230,5230,0
|
|
20231127,155500,105506800,5230,5230,5230,5230,0
|
|
20231127,155400,105506800,5230,5230,5230,5230,0
|
|
20231127,155300,105506800,5230,5230,5230,5230,0
|
|
20231127,155200,105506800,5230,5230,5230,5230,0
|
|
20231127,155100,105506800,5230,5230,5230,5230,0
|
|
20231127,155000,105506800,5230,5230,5230,5230,0
|
|
20231127,154900,105506800,5230,5230,5230,5230,0
|
|
20231127,154800,105506800,5230,5230,5230,5230,0
|
|
20231127,154700,105506800,5230,5230,5230,5230,0
|
|
20231127,154600,105506800,5230,5230,5230,5230,0
|
|
20231127,154500,105506800,5230,5230,5230,5230,0
|
|
20231127,154400,105506800,5230,5230,5230,5230,0
|
|
20231127,154300,105506800,5230,5230,5230,5230,0
|
|
20231127,154200,105506800,5230,5230,5230,5230,0
|
|
20231127,154100,105506800,5230,5230,5230,5230,0
|
|
20231127,154000,105506800,5230,5230,5230,5230,0
|
|
20231127,153900,105506800,5230,5230,5230,5230,0
|
|
20231127,153800,105506800,5230,5230,5230,5230,0
|
|
20231127,153700,105506800,5230,5230,5230,5230,0
|
|
20231127,153600,105506800,5230,5230,5230,5230,0
|
|
20231127,153500,105506800,5230,5230,5230,5230,0
|
|
20231127,153400,105506800,5230,5230,5230,5230,0
|
|
20231127,153300,105506800,5230,5230,5230,5230,0
|
|
20231127,153200,105506800,5230,5230,5230,5230,350
|
|
20231127,153100,105506800,5230,5230,5230,5230,0
|
|
20231127,153000,105506800,5230,5230,5230,5230,350
|
|
20231127,152900,103676300,5240,5240,5240,5240,0
|
|
20231127,152800,103676300,5240,5240,5240,5240,0
|
|
20231127,152700,103676300,5240,5240,5240,5240,0
|
|
20231127,152600,103676300,5240,5240,5240,5240,0
|
|
20231127,152500,103676300,5240,5240,5240,5240,0
|
|
20231127,152400,103676300,5240,5240,5240,5240,0
|
|
20231127,152300,103676300,5240,5240,5240,5240,0
|
|
20231127,152200,103676300,5240,5240,5240,5240,0
|
|
20231127,152100,103676300,5240,5240,5240,5240,0
|
|
20231127,152000,103676300,5240,5240,5240,5240,0
|
|
20231127,151900,103676300,5240,5230,5240,5230,56
|
|
20231127,151800,103383410,5230,5230,5230,5230,12
|
|
20231127,151700,103320650,5220,5220,5220,5220,0
|
|
20231127,151600,103320650,5220,5220,5220,5220,11
|
|
20231127,151500,103263230,5230,5230,5230,5230,38
|
|
20231127,151400,103064490,5230,5230,5230,5230,230
|
|
20231127,151300,101861590,5240,5240,5240,5240,0
|
|
20231127,151200,101861590,5240,5240,5240,5240,0
|
|
20231127,151100,101861590,5240,5240,5240,5240,30
|
|
20231127,151000,101704390,5240,5240,5240,5240,20
|
|
20231127,150900,101599590,5250,5250,5250,5250,0
|
|
20231127,150800,101599590,5250,5250,5250,5250,20
|
|
20231127,150700,101494590,5250,5250,5250,5250,0
|
|
20231127,150600,101494590,5250,5230,5250,5220,79
|
|
20231127,150500,101081540,5230,5230,5230,5230,116
|
|
20231127,150400,100474860,5250,5250,5250,5250,0
|
|
20231127,150300,100474860,5250,5250,5250,5250,1
|
|
20231127,150200,100469610,5220,5220,5220,5220,7
|
|
20231127,150100,100433070,5220,5220,5220,5220,13
|
|
20231127,150000,100365210,5220,5220,5220,5220,2
|
|
20231127,145900,100354770,5220,5220,5220,5220,150
|
|
20231127,145800,99571770,5260,5260,5260,5260,0
|
|
20231127,145700,99571770,5260,5260,5260,5260,0
|
|
20231127,145600,99571770,5260,5260,5260,5260,0
|
|
20231127,145500,99571770,5260,5260,5260,5260,0
|
|
20231127,145400,99571770,5260,5260,5260,5260,0
|
|
20231127,145300,99571770,5260,5260,5260,5260,0
|
|
20231127,145200,99571770,5260,5260,5260,5260,0
|
|
20231127,145100,99571770,5260,5260,5260,5260,0
|
|
20231127,145000,99571770,5260,5260,5260,5260,0
|
|
20231127,144900,99571770,5260,5260,5260,5260,0
|
|
20231127,144800,99571770,5260,5260,5260,5260,0
|
|
20231127,144700,99571770,5260,5260,5260,5260,0
|
|
20231127,144600,99571770,5260,5260,5260,5260,0
|
|
20231127,144500,99571770,5260,5260,5260,5260,0
|
|
20231127,144400,99571770,5260,5230,5260,5220,413
|
|
20231127,144300,97407020,5230,5230,5230,5230,0
|
|
20231127,144200,97407020,5230,5230,5230,5230,8
|
|
20231127,144100,97365180,5230,5230,5230,5230,0
|
|
20231127,144000,97365180,5230,5210,5230,5210,34
|
|
20231127,143900,97187440,5210,5210,5230,5210,230
|
|
20231127,143800,95985140,5200,5200,5200,5200,100
|
|
20231127,143700,95465140,5200,5210,5210,5200,215
|
|
20231127,143600,94347130,5210,5210,5210,5210,1293
|
|
20231127,143500,87610600,5220,5240,5240,5220,1133
|
|
20231127,143400,81682330,5250,5250,5250,5250,0
|
|
20231127,143300,81682330,5250,5250,5250,5250,0
|
|
20231127,143200,81682330,5250,5250,5250,5250,0
|
|
20231127,143100,81682330,5250,5250,5250,5250,1
|
|
20231127,143000,81677080,5240,5240,5240,5240,108
|
|
20231127,142900,81111160,5250,5250,5250,5250,0
|
|
20231127,142800,81111160,5250,5250,5250,5250,0
|
|
20231127,142700,81111160,5250,5250,5250,5250,0
|
|
20231127,142600,81111160,5250,5250,5250,5250,0
|
|
20231127,142500,81111160,5250,5250,5250,5250,100
|
|
20231127,142400,80586160,5250,5250,5250,5250,0
|
|
20231127,142300,80586160,5250,5250,5250,5250,0
|
|
20231127,142200,80586160,5250,5250,5250,5250,0
|
|
20231127,142100,80586160,5250,5250,5250,5250,0
|
|
20231127,142000,80586160,5250,5250,5250,5250,0
|
|
20231127,141900,80586160,5250,5250,5250,5250,0
|
|
20231127,141800,80586160,5250,5250,5250,5250,0
|
|
20231127,141700,80586160,5250,5250,5250,5250,0
|
|
20231127,141600,80586160,5250,5250,5250,5250,0
|
|
20231127,141500,80586160,5250,5250,5250,5250,0
|
|
20231127,141400,80586160,5250,5250,5250,5250,0
|
|
20231127,141300,80586160,5250,5250,5250,5250,0
|
|
20231127,141200,80586160,5250,5250,5250,5250,0
|
|
20231127,141100,80586160,5250,5250,5250,5250,20
|
|
20231127,141000,80481160,5250,5250,5250,5250,0
|
|
20231127,140900,80481160,5250,5250,5250,5250,0
|
|
20231127,140800,80481160,5250,5250,5250,5250,1
|
|
20231127,140700,80475910,5250,5250,5250,5250,0
|
|
20231127,140600,80475910,5250,5250,5250,5250,0
|
|
20231127,140500,80475910,5250,5250,5250,5250,0
|
|
20231127,140400,80475910,5250,5250,5250,5250,2
|
|
20231127,140300,80465410,5250,5250,5250,5250,0
|
|
20231127,140200,80465410,5250,5250,5250,5250,0
|
|
20231127,140100,80465410,5250,5250,5250,5250,5
|
|
20231127,140000,80439160,5250,5250,5250,5250,0
|
|
20231127,135900,80439160,5250,5250,5250,5250,0
|
|
20231127,135800,80439160,5250,5250,5250,5250,0
|
|
20231127,135700,80439160,5250,5250,5250,5250,0
|
|
20231127,135600,80439160,5250,5250,5250,5250,0
|
|
20231127,135500,80439160,5250,5250,5250,5250,0
|
|
20231127,135400,80439160,5250,5250,5250,5250,0
|
|
20231127,135300,80439160,5250,5250,5250,5250,0
|
|
20231127,135200,80439160,5250,5250,5250,5250,0
|
|
20231127,135100,80439160,5250,5250,5250,5250,0
|
|
20231127,135000,80439160,5250,5250,5250,5250,1
|
|
20231127,134900,80433910,5260,5260,5260,5260,0
|
|
20231127,134800,80433910,5260,5260,5260,5260,0
|
|
20231127,134700,80433910,5260,5260,5260,5260,0
|
|
20231127,134600,80433910,5260,5260,5260,5260,0
|
|
20231127,134500,80433910,5260,5260,5260,5260,0
|
|
20231127,134400,80433910,5260,5260,5260,5260,0
|
|
20231127,134300,80433910,5260,5260,5260,5260,0
|
|
20231127,134200,80433910,5260,5260,5260,5260,0
|
|
20231127,134100,80433910,5260,5260,5260,5260,0
|
|
20231127,134000,80433910,5260,5260,5260,5260,0
|
|
20231127,133900,80433910,5260,5260,5260,5260,0
|
|
20231127,133800,80433910,5260,5260,5260,5260,0
|
|
20231127,133700,80433910,5260,5260,5260,5260,0
|
|
20231127,133600,80433910,5260,5260,5260,5260,0
|
|
20231127,133500,80433910,5260,5260,5260,5260,0
|
|
20231127,133400,80433910,5260,5260,5260,5260,0
|
|
20231127,133300,80433910,5260,5260,5260,5260,0
|
|
20231127,133200,80433910,5260,5260,5260,5260,0
|
|
20231127,133100,80433910,5260,5260,5260,5260,95
|
|
20231127,133000,79934210,5240,5240,5240,5240,1306
|
|
20231127,132900,73090770,5250,5250,5250,5250,0
|
|
20231127,132800,73090770,5250,5250,5250,5250,0
|
|
20231127,132700,73090770,5250,5250,5250,5250,0
|
|
20231127,132600,73090770,5250,5250,5250,5250,0
|
|
20231127,132500,73090770,5250,5250,5250,5250,0
|
|
20231127,132400,73090770,5250,5250,5250,5250,0
|
|
20231127,132300,73090770,5250,5250,5250,5250,0
|
|
20231127,132200,73090770,5250,5250,5250,5250,32
|
|
20231127,132100,72922770,5250,5250,5250,5250,0
|
|
20231127,132000,72922770,5250,5250,5250,5250,0
|
|
20231127,131900,72922770,5250,5250,5250,5250,0
|
|
20231127,131800,72922770,5250,5250,5250,5250,0
|
|
20231127,131700,72922770,5250,5250,5250,5250,0
|
|
20231127,131600,72922770,5250,5250,5250,5250,0
|
|
20231127,131500,72922770,5250,5250,5250,5250,0
|
|
20231127,131400,72922770,5250,5250,5250,5250,0
|
|
20231127,131300,72922770,5250,5250,5250,5250,0
|
|
20231127,131200,72922770,5250,5250,5250,5250,20
|
|
20231127,131100,72817770,5260,5260,5260,5260,0
|
|
20231127,131000,72817770,5260,5260,5260,5260,0
|
|
20231127,130900,72817770,5260,5260,5260,5260,0
|
|
20231127,130800,72817770,5260,5260,5260,5260,0
|
|
20231127,130700,72817770,5260,5260,5260,5260,0
|
|
20231127,130600,72817770,5260,5260,5260,5260,20
|
|
20231127,130500,72712570,5250,5250,5250,5250,0
|
|
20231127,130400,72712570,5250,5250,5250,5250,0
|
|
20231127,130300,72712570,5250,5250,5250,5250,0
|
|
20231127,130200,72712570,5250,5250,5250,5250,0
|
|
20231127,130100,72712570,5250,5250,5250,5250,0
|
|
20231127,130000,72712570,5250,5250,5250,5250,0
|
|
20231127,125900,72712570,5250,5250,5250,5250,0
|
|
20231127,125800,72712570,5250,5250,5250,5250,0
|
|
20231127,125700,72712570,5250,5250,5250,5250,0
|
|
20231127,125600,72712570,5250,5250,5250,5250,0
|
|
20231127,125500,72712570,5250,5250,5250,5250,0
|
|
20231127,125400,72712570,5250,5250,5250,5250,0
|
|
20231127,125300,72712570,5250,5250,5250,5250,0
|
|
20231127,125200,72712570,5250,5250,5250,5250,0
|
|
20231127,125100,72712570,5250,5250,5250,5250,0
|
|
20231127,125000,72712570,5250,5250,5250,5250,0
|
|
20231127,124900,72712570,5250,5250,5250,5250,0
|
|
20231127,124800,72712570,5250,5260,5260,5250,102
|
|
20231127,124700,72177050,5260,5260,5260,5260,0
|
|
20231127,124600,72177050,5260,5260,5260,5260,0
|
|
20231127,124500,72177050,5260,5260,5260,5260,0
|
|
20231127,124400,72177050,5260,5260,5260,5260,0
|
|
20231127,124300,72177050,5260,5260,5260,5260,284
|
|
20231127,124200,70683210,5270,5270,5270,5270,1
|
|
20231127,124100,70677940,5270,5270,5270,5270,0
|
|
20231127,124000,70677940,5270,5270,5270,5270,0
|
|
20231127,123900,70677940,5270,5270,5270,5270,0
|
|
20231127,123800,70677940,5270,5270,5270,5270,4
|
|
20231127,123700,70656860,5260,5260,5260,5260,0
|
|
20231127,123600,70656860,5260,5260,5260,5260,0
|
|
20231127,123500,70656860,5260,5260,5260,5260,0
|
|
20231127,123400,70656860,5260,5260,5260,5260,0
|
|
20231127,123300,70656860,5260,5260,5260,5260,0
|
|
20231127,123200,70656860,5260,5260,5260,5260,0
|
|
20231127,123100,70656860,5260,5260,5260,5260,0
|
|
20231127,123000,70656860,5260,5260,5260,5260,0
|
|
20231127,122900,70656860,5260,5260,5260,5260,30
|
|
20231127,122800,70499060,5270,5270,5270,5270,0
|
|
20231127,122700,70499060,5270,5270,5270,5270,0
|
|
20231127,122600,70499060,5270,5270,5270,5270,0
|
|
20231127,122500,70499060,5270,5270,5270,5270,0
|
|
20231127,122400,70499060,5270,5270,5270,5270,169
|
|
20231127,122300,69608430,5270,5270,5270,5270,201
|
|
20231127,122200,68549160,5260,5260,5260,5260,6
|
|
20231127,122100,68517600,5270,5270,5270,5270,272
|
|
20231127,122000,67084160,5270,5270,5270,5270,0
|
|
20231127,121900,67084160,5270,5270,5270,5270,3
|
|
20231127,121800,67068350,5270,5270,5270,5270,295
|
|
20231127,121700,65513700,5270,5270,5270,5270,10
|
|
20231127,121600,65461000,5260,5260,5260,5260,0
|
|
20231127,121500,65461000,5260,5260,5260,5260,0
|
|
20231127,121400,65461000,5260,5260,5260,5260,0
|
|
20231127,121300,65461000,5260,5260,5260,5260,0
|
|
20231127,121200,65461000,5260,5260,5260,5260,0
|
|
20231127,121100,65461000,5260,5260,5260,5260,0
|
|
20231127,121000,65461000,5260,5260,5260,5260,0
|
|
20231127,120900,65461000,5260,5260,5260,5260,0
|
|
20231127,120800,65461000,5260,5260,5260,5260,0
|
|
20231127,120700,65461000,5260,5260,5260,5260,0
|
|
20231127,120600,65461000,5260,5260,5260,5260,0
|
|
20231127,120500,65461000,5260,5260,5260,5260,49
|
|
20231127,120400,65203260,5260,5260,5260,5260,1
|
|
20231127,120300,65198000,5260,5260,5260,5260,0
|
|
20231127,120200,65198000,5260,5260,5260,5260,2
|
|
20231127,120100,65187480,5260,5260,5260,5260,60
|
|
20231127,120000,64871880,5250,5250,5250,5250,0
|
|
20231127,115900,64871880,5250,5250,5250,5250,0
|
|
20231127,115800,64871880,5250,5250,5250,5250,0
|
|
20231127,115700,64871880,5250,5250,5250,5250,0
|
|
20231127,115600,64871880,5250,5250,5250,5250,64
|
|
20231127,115500,64535880,5250,5250,5250,5250,168
|
|
20231127,115400,63653880,5240,5240,5240,5240,0
|
|
20231127,115300,63653880,5240,5240,5240,5240,0
|
|
20231127,115200,63653880,5240,5240,5240,5240,0
|
|
20231127,115100,63653880,5240,5240,5240,5240,0
|
|
20231127,115000,63653880,5240,5240,5240,5240,0
|
|
20231127,114900,63653880,5240,5240,5240,5240,1
|
|
20231127,114800,63648640,5240,5240,5240,5240,0
|
|
20231127,114700,63648640,5240,5240,5240,5240,0
|
|
20231127,114600,63648640,5240,5240,5240,5240,0
|
|
20231127,114500,63648640,5240,5240,5240,5240,0
|
|
20231127,114400,63648640,5240,5240,5240,5240,6
|
|
20231127,114300,63617200,5240,5240,5240,5240,0
|
|
20231127,114200,63617200,5240,5240,5240,5240,0
|
|
20231127,114100,63617200,5240,5240,5240,5240,0
|
|
20231127,114000,63617200,5240,5240,5240,5240,0
|
|
20231127,113900,63617200,5240,5240,5240,5240,0
|
|
20231127,113800,63617200,5240,5240,5240,5240,0
|
|
20231127,113700,63617200,5240,5240,5240,5240,0
|
|
20231127,113600,63617200,5240,5240,5240,5240,0
|
|
20231127,113500,63617200,5240,5240,5240,5240,0
|
|
20231127,113400,63617200,5240,5240,5240,5240,1
|
|
20231127,113300,63611960,5230,5230,5230,5230,0
|
|
20231127,113200,63611960,5230,5230,5230,5230,0
|
|
20231127,113100,63611960,5230,5230,5230,5230,0
|
|
20231127,113000,63611960,5230,5240,5240,5230,1000
|
|
20231127,112900,58379990,5240,5240,5240,5240,0
|
|
20231127,112800,58379990,5240,5240,5240,5240,3
|
|
20231127,112700,58364270,5230,5230,5230,5230,0
|
|
20231127,112600,58364270,5230,5230,5230,5230,101
|
|
20231127,112500,57836040,5230,5230,5230,5230,0
|
|
20231127,112400,57836040,5230,5230,5230,5230,0
|
|
20231127,112300,57836040,5230,5230,5230,5230,1
|
|
20231127,112200,57830810,5230,5230,5230,5230,0
|
|
20231127,112100,57830810,5230,5230,5230,5230,0
|
|
20231127,112000,57830810,5230,5230,5230,5230,0
|
|
20231127,111900,57830810,5230,5230,5230,5230,0
|
|
20231127,111800,57830810,5230,5230,5230,5230,0
|
|
20231127,111700,57830810,5230,5230,5230,5230,0
|
|
20231127,111600,57830810,5230,5230,5230,5230,0
|
|
20231127,111500,57830810,5230,5230,5230,5230,0
|
|
20231127,111400,57830810,5230,5230,5230,5230,0
|
|
20231127,111300,57830810,5230,5230,5230,5230,0
|
|
20231127,111200,57830810,5230,5230,5230,5230,5
|
|
20231127,111100,57804660,5230,5230,5230,5230,0
|
|
20231127,111000,57804660,5230,5230,5230,5230,0
|
|
20231127,110900,57804660,5230,5230,5230,5230,0
|
|
20231127,110800,57804660,5230,5230,5230,5230,0
|
|
20231127,110700,57804660,5230,5230,5230,5230,0
|
|
20231127,110600,57804660,5230,5230,5230,5230,0
|
|
20231127,110500,57804660,5230,5230,5230,5230,0
|
|
20231127,110400,57804660,5230,5230,5230,5230,0
|
|
20231127,110300,57804660,5230,5230,5230,5230,0
|
|
20231127,110200,57804660,5230,5230,5230,5230,0
|
|
20231127,110100,57804660,5230,5230,5230,5230,0
|
|
20231127,110000,57804660,5230,5230,5230,5230,0
|
|
20231127,105900,57804660,5230,5230,5230,5230,1
|
|
20231127,105800,57799430,5230,5230,5230,5230,0
|
|
20231127,105700,57799430,5230,5230,5230,5230,70
|
|
20231127,105600,57433330,5230,5230,5230,5230,0
|
|
20231127,105500,57433330,5230,5230,5230,5230,0
|
|
20231127,105400,57433330,5230,5230,5230,5230,0
|
|
20231127,105300,57433330,5230,5230,5230,5230,0
|
|
20231127,105200,57433330,5230,5230,5230,5230,0
|
|
20231127,105100,57433330,5230,5230,5230,5230,0
|
|
20231127,105000,57433330,5230,5230,5230,5230,0
|
|
20231127,104900,57433330,5230,5230,5230,5230,2327
|
|
20231127,104800,45263120,5230,5230,5230,5230,0
|
|
20231127,104700,45263120,5230,5230,5230,5230,0
|
|
20231127,104600,45263120,5230,5230,5230,5230,0
|
|
20231127,104500,45263120,5230,5230,5230,5230,0
|
|
20231127,104400,45263120,5230,5230,5230,5230,0
|
|
20231127,104300,45263120,5230,5230,5230,5230,486
|
|
20231127,104200,42721340,5250,5250,5250,5250,0
|
|
20231127,104100,42721340,5250,5250,5250,5250,0
|
|
20231127,104000,42721340,5250,5250,5250,5250,0
|
|
20231127,103900,42721340,5250,5250,5250,5250,0
|
|
20231127,103800,42721340,5250,5250,5250,5250,1
|
|
20231127,103700,42716090,5250,5250,5250,5250,0
|
|
20231127,103600,42716090,5250,5250,5250,5250,1
|
|
20231127,103500,42710840,5230,5240,5240,5230,50
|
|
20231127,103400,42448950,5250,5250,5250,5250,0
|
|
20231127,103300,42448950,5250,5250,5250,5250,0
|
|
20231127,103200,42448950,5250,5250,5250,5250,0
|
|
20231127,103100,42448950,5250,5250,5250,5250,0
|
|
20231127,103000,42448950,5250,5250,5250,5250,0
|
|
20231127,102900,42448950,5250,5250,5250,5250,0
|
|
20231127,102800,42448950,5250,5250,5250,5250,0
|
|
20231127,102700,42448950,5250,5250,5250,5250,18
|
|
20231127,102600,42354450,5250,5250,5250,5250,0
|
|
20231127,102500,42354450,5250,5250,5250,5250,0
|
|
20231127,102400,42354450,5250,5250,5250,5250,0
|
|
20231127,102300,42354450,5250,5250,5250,5250,0
|
|
20231127,102200,42354450,5250,5250,5250,5250,0
|
|
20231127,102100,42354450,5250,5250,5250,5250,0
|
|
20231127,102000,42354450,5250,5240,5250,5240,2
|
|
20231127,101900,42343960,5250,5250,5250,5250,0
|
|
20231127,101800,42343960,5250,5250,5250,5250,0
|
|
20231127,101700,42343960,5250,5250,5250,5250,0
|
|
20231127,101600,42343960,5250,5250,5250,5250,1
|
|
20231127,101500,42338710,5250,5250,5250,5250,0
|
|
20231127,101400,42338710,5250,5250,5250,5250,0
|
|
20231127,101300,42338710,5250,5250,5250,5250,0
|
|
20231127,101200,42338710,5250,5250,5250,5250,0
|
|
20231127,101100,42338710,5250,5250,5250,5250,0
|
|
20231127,101000,42338710,5250,5250,5250,5250,0
|
|
20231127,100900,42338710,5250,5250,5250,5250,0
|
|
20231127,100800,42338710,5250,5250,5250,5250,0
|
|
20231127,100700,42338710,5250,5250,5250,5250,1
|
|
20231127,100600,42333460,5230,5230,5230,5230,0
|
|
20231127,100500,42333460,5230,5230,5230,5230,0
|
|
20231127,100400,42333460,5230,5230,5230,5230,0
|
|
20231127,100300,42333460,5230,5230,5230,5230,0
|
|
20231127,100200,42333460,5230,5230,5230,5220,594
|
|
20231127,100100,39232660,5240,5240,5240,5240,200
|
|
20231127,100000,38184660,5240,5240,5240,5240,0
|
|
20231127,095900,38184660,5240,5240,5240,5240,0
|
|
20231127,095800,38184660,5240,5240,5240,5240,0
|
|
20231127,095700,38184660,5240,5240,5240,5240,0
|
|
20231127,095600,38184660,5240,5240,5240,5240,4
|
|
20231127,095500,38163700,5220,5220,5220,5220,50
|
|
20231127,095400,37902700,5240,5240,5240,5240,1
|
|
20231127,095300,37897460,5220,5230,5230,5220,50
|
|
20231127,095200,37636290,5240,5240,5240,5240,0
|
|
20231127,095100,37636290,5240,5240,5240,5240,0
|
|
20231127,095000,37636290,5240,5240,5240,5240,0
|
|
20231127,094900,37636290,5240,5240,5240,5240,60
|
|
20231127,094800,37321890,5240,5240,5240,5240,0
|
|
20231127,094700,37321890,5240,5240,5240,5240,0
|
|
20231127,094600,37321890,5240,5230,5240,5230,562
|
|
20231127,094500,34377400,5230,5220,5230,5220,402
|
|
20231127,094400,32274950,5230,5230,5230,5230,0
|
|
20231127,094300,32274950,5230,5230,5230,5230,204
|
|
20231127,094200,31208030,5230,5230,5230,5230,0
|
|
20231127,094100,31208030,5230,5230,5230,5230,0
|
|
20231127,094000,31208030,5230,5230,5230,5230,0
|
|
20231127,093900,31208030,5230,5230,5230,5230,0
|
|
20231127,093800,31208030,5230,5230,5230,5230,0
|
|
20231127,093700,31208030,5230,5230,5230,5230,0
|
|
20231127,093600,31208030,5230,5230,5230,5230,391
|
|
20231127,093500,29163100,5230,5230,5230,5230,40
|
|
20231127,093400,28953900,5230,5230,5230,5230,0
|
|
20231127,093300,28953900,5230,5230,5230,5230,172
|
|
20231127,093200,28054340,5220,5220,5220,5220,0
|
|
20231127,093100,28054340,5220,5220,5220,5220,0
|
|
20231127,093000,28054340,5220,5220,5220,5220,0
|
|
20231127,092900,28054340,5220,5220,5220,5220,0
|
|
20231127,092800,28054340,5220,5220,5220,5220,1058
|
|
20231127,092700,22531580,5240,5240,5240,5240,0
|
|
20231127,092600,22531580,5240,5240,5240,5240,0
|
|
20231127,092500,22531580,5240,5240,5240,5240,0
|
|
20231127,092400,22531580,5240,5240,5240,5240,0
|
|
20231127,092300,22531580,5240,5240,5240,5240,0
|
|
20231127,092200,22531580,5240,5220,5240,5220,855
|
|
20231127,092100,18068460,5220,5220,5220,5220,0
|
|
20231127,092000,18068460,5220,5220,5220,5220,343
|
|
20231127,091900,16278000,5230,5230,5230,5230,32
|
|
20231127,091800,16110640,5240,5240,5240,5240,624
|
|
20231127,091700,12840880,5240,5240,5240,5240,0
|
|
20231127,091600,12840880,5240,5240,5240,5240,8
|
|
20231127,091500,12798960,5240,5240,5240,5240,50
|
|
20231127,091400,12536960,5240,5240,5240,5240,0
|
|
20231127,091300,12536960,5240,5240,5240,5240,0
|
|
20231127,091200,12536960,5240,5240,5240,5240,0
|
|
20231127,091100,12536960,5240,5240,5240,5240,190
|
|
20231127,091000,11541360,5230,5230,5230,5230,0
|
|
20231127,090900,11541360,5230,5230,5230,5230,0
|
|
20231127,090800,11541360,5230,5230,5230,5230,0
|
|
20231127,090700,11541360,5230,5230,5230,5230,0
|
|
20231127,090600,11541360,5230,5230,5230,5230,0
|
|
20231127,090500,11541360,5230,5230,5230,5230,194
|
|
20231127,090400,10526740,5210,5230,5230,5210,806
|
|
20231127,090300,6323380,5240,5240,5240,5240,2
|
|
20231127,090200,6312900,5260,5260,5260,5260,0
|
|
20231127,090100,6312900,5260,5260,5260,5260,0
|
|
20231127,090000,6312900,5260,5240,5260,5240,1204
|