677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201400,118055820,5440,5440,5440,5440,407
|
|
20241126,201300,118055820,5440,5440,5440,5440,0
|
|
20241126,201200,118055820,5440,5440,5440,5440,0
|
|
20241126,201100,118055820,5440,5440,5440,5440,0
|
|
20241126,201000,118055820,5440,5440,5440,5440,0
|
|
20241126,200900,118055820,5440,5440,5440,5440,0
|
|
20241126,200800,118055820,5440,5440,5440,5440,0
|
|
20241126,200700,118055820,5440,5440,5440,5440,0
|
|
20241126,200600,118055820,5440,5440,5440,5440,0
|
|
20241126,200500,118055820,5440,5440,5440,5440,0
|
|
20241126,200400,118055820,5440,5440,5440,5440,0
|
|
20241126,200300,118055820,5440,5440,5440,5440,0
|
|
20241126,200200,118055820,5440,5440,5440,5440,0
|
|
20241126,200100,118055820,5440,5440,5440,5440,0
|
|
20241126,200000,118055820,5440,5440,5440,5440,0
|
|
20241126,195900,118055820,5440,5440,5440,5440,0
|
|
20241126,195800,118055820,5440,5440,5440,5440,0
|
|
20241126,195700,118055820,5440,5440,5440,5440,0
|
|
20241126,195600,118055820,5440,5440,5440,5440,0
|
|
20241126,195500,118055820,5440,5440,5440,5440,0
|
|
20241126,195400,118055820,5440,5440,5440,5440,0
|
|
20241126,195300,118055820,5440,5440,5440,5440,0
|
|
20241126,195200,118055820,5440,5440,5440,5440,0
|
|
20241126,195100,118055820,5440,5440,5440,5440,0
|
|
20241126,195000,118055820,5440,5440,5440,5440,0
|
|
20241126,194900,118055820,5440,5440,5440,5440,0
|
|
20241126,194800,118055820,5440,5440,5440,5440,0
|
|
20241126,194700,118055820,5440,5440,5440,5440,0
|
|
20241126,194600,118055820,5440,5440,5440,5440,0
|
|
20241126,194500,118055820,5440,5440,5440,5440,0
|
|
20241126,194400,118055820,5440,5440,5440,5440,407
|
|
20241126,194300,118055820,5440,5440,5440,5440,0
|
|
20241126,194200,118055820,5440,5440,5440,5440,0
|
|
20241126,194100,118055820,5440,5440,5440,5440,0
|
|
20241126,194000,118055820,5440,5440,5440,5440,0
|
|
20241126,193900,118055820,5440,5440,5440,5440,0
|
|
20241126,193800,118055820,5440,5440,5440,5440,0
|
|
20241126,193700,118055820,5440,5440,5440,5440,0
|
|
20241126,193600,118055820,5440,5440,5440,5440,0
|
|
20241126,193500,118055820,5440,5440,5440,5440,0
|
|
20241126,193400,118055820,5440,5440,5440,5440,0
|
|
20241126,193300,118055820,5440,5440,5440,5440,0
|
|
20241126,193200,118055820,5440,5440,5440,5440,0
|
|
20241126,193100,118055820,5440,5440,5440,5440,0
|
|
20241126,193000,118055820,5440,5440,5440,5440,0
|
|
20241126,192900,118055820,5440,5440,5440,5440,0
|
|
20241126,192800,118055820,5440,5440,5440,5440,0
|
|
20241126,192700,118055820,5440,5440,5440,5440,0
|
|
20241126,192600,118055820,5440,5440,5440,5440,0
|
|
20241126,192500,118055820,5440,5440,5440,5440,0
|
|
20241126,192400,118055820,5440,5440,5440,5440,0
|
|
20241126,192300,118055820,5440,5440,5440,5440,0
|
|
20241126,192200,118055820,5440,5440,5440,5440,0
|
|
20241126,192100,118055820,5440,5440,5440,5440,0
|
|
20241126,192000,118055820,5440,5440,5440,5440,0
|
|
20241126,191900,118055820,5440,5440,5440,5440,0
|
|
20241126,191800,118055820,5440,5440,5440,5440,0
|
|
20241126,191700,118055820,5440,5440,5440,5440,0
|
|
20241126,191600,118055820,5440,5440,5440,5440,0
|
|
20241126,191500,118055820,5440,5440,5440,5440,0
|
|
20241126,191400,118055820,5440,5440,5440,5440,407
|
|
20241126,191300,118055820,5440,5440,5440,5440,0
|
|
20241126,191200,118055820,5440,5440,5440,5440,0
|
|
20241126,191100,118055820,5440,5440,5440,5440,0
|
|
20241126,191000,118055820,5440,5440,5440,5440,0
|
|
20241126,190900,118055820,5440,5440,5440,5440,0
|
|
20241126,190800,118055820,5440,5440,5440,5440,0
|
|
20241126,190700,118055820,5440,5440,5440,5440,0
|
|
20241126,190600,118055820,5440,5440,5440,5440,0
|
|
20241126,190500,118055820,5440,5440,5440,5440,0
|
|
20241126,190400,118055820,5440,5440,5440,5440,0
|
|
20241126,190300,118055820,5440,5440,5440,5440,0
|
|
20241126,190200,118055820,5440,5440,5440,5440,0
|
|
20241126,190100,118055820,5440,5440,5440,5440,0
|
|
20241126,190000,118055820,5440,5440,5440,5440,0
|
|
20241126,185900,118055820,5440,5440,5440,5440,0
|
|
20241126,185800,118055820,5440,5440,5440,5440,0
|
|
20241126,185700,118055820,5440,5440,5440,5440,0
|
|
20241126,185600,118055820,5440,5440,5440,5440,0
|
|
20241126,185500,118055820,5440,5440,5440,5440,0
|
|
20241126,185400,118055820,5440,5440,5440,5440,0
|
|
20241126,185300,118055820,5440,5440,5440,5440,0
|
|
20241126,185200,118055820,5440,5440,5440,5440,0
|
|
20241126,185100,118055820,5440,5440,5440,5440,0
|
|
20241126,185000,118055820,5440,5440,5440,5440,0
|
|
20241126,184900,118055820,5440,5440,5440,5440,0
|
|
20241126,184800,118055820,5440,5440,5440,5440,0
|
|
20241126,184700,118055820,5440,5440,5440,5440,0
|
|
20241126,184600,118055820,5440,5440,5440,5440,0
|
|
20241126,184500,118055820,5440,5440,5440,5440,0
|
|
20241126,184400,118055820,5440,5440,5440,5440,407
|
|
20241126,184300,118055820,5440,5440,5440,5440,0
|
|
20241126,184200,118055820,5440,5440,5440,5440,0
|
|
20241126,184100,118055820,5440,5440,5440,5440,0
|
|
20241126,184000,118055820,5440,5440,5440,5440,0
|
|
20241126,183900,118055820,5440,5440,5440,5440,0
|
|
20241126,183800,118055820,5440,5440,5440,5440,0
|
|
20241126,183700,118055820,5440,5440,5440,5440,0
|
|
20241126,183600,118055820,5440,5440,5440,5440,0
|
|
20241126,183500,118055820,5440,5440,5440,5440,0
|
|
20241126,183400,118055820,5440,5440,5440,5440,0
|
|
20241126,183300,118055820,5440,5440,5440,5440,0
|
|
20241126,183200,118055820,5440,5440,5440,5440,0
|
|
20241126,183100,118055820,5440,5440,5440,5440,0
|
|
20241126,183000,118055820,5440,5440,5440,5440,0
|
|
20241126,182900,118055820,5440,5440,5440,5440,0
|
|
20241126,182800,118055820,5440,5440,5440,5440,0
|
|
20241126,182700,118055820,5440,5440,5440,5440,0
|
|
20241126,182600,118055820,5440,5440,5440,5440,0
|
|
20241126,182500,118055820,5440,5440,5440,5440,0
|
|
20241126,182400,118055820,5440,5440,5440,5440,0
|
|
20241126,182300,118055820,5440,5440,5440,5440,0
|
|
20241126,182200,118055820,5440,5440,5440,5440,0
|
|
20241126,182100,118055820,5440,5440,5440,5440,0
|
|
20241126,182000,118055820,5440,5440,5440,5440,0
|
|
20241126,181900,118055820,5440,5440,5440,5440,0
|
|
20241126,181800,118055820,5440,5440,5440,5440,0
|
|
20241126,181700,118055820,5440,5440,5440,5440,0
|
|
20241126,181600,118055820,5440,5440,5440,5440,0
|
|
20241126,181500,118055820,5440,5440,5440,5440,0
|
|
20241126,181400,118055820,5440,5440,5440,5440,407
|
|
20241126,181300,118055820,5440,5440,5440,5440,0
|
|
20241126,181200,118055820,5440,5440,5440,5440,0
|
|
20241126,181100,118055820,5440,5440,5440,5440,0
|
|
20241126,181000,118055820,5440,5440,5440,5440,0
|
|
20241126,180900,118055820,5440,5440,5440,5440,0
|
|
20241126,180800,118055820,5440,5440,5440,5440,0
|
|
20241126,180700,118055820,5440,5440,5440,5440,0
|
|
20241126,180600,118055820,5440,5440,5440,5440,0
|
|
20241126,180500,118055820,5440,5440,5440,5440,0
|
|
20241126,180400,118055820,5440,5440,5440,5440,0
|
|
20241126,180300,118055820,5440,5440,5440,5440,0
|
|
20241126,180200,118055820,5440,5440,5440,5440,0
|
|
20241126,180100,118055820,5440,5440,5440,5440,0
|
|
20241126,180000,118055820,5440,5440,5440,5440,0
|
|
20241126,175900,118055820,5440,5440,5440,5440,0
|
|
20241126,175800,118055820,5440,5440,5440,5440,0
|
|
20241126,175700,118055820,5440,5440,5440,5440,0
|
|
20241126,175600,118055820,5440,5440,5440,5440,0
|
|
20241126,175500,118055820,5440,5440,5440,5440,0
|
|
20241126,175400,118055820,5440,5440,5440,5440,0
|
|
20241126,175300,118055820,5440,5440,5440,5440,0
|
|
20241126,175200,118055820,5440,5440,5440,5440,0
|
|
20241126,175100,118055820,5440,5440,5440,5440,0
|
|
20241126,175000,118055820,5440,5440,5440,5440,0
|
|
20241126,174900,118055820,5440,5440,5440,5440,0
|
|
20241126,174800,118055820,5440,5440,5440,5440,0
|
|
20241126,174700,118055820,5440,5440,5440,5440,0
|
|
20241126,174600,118055820,5440,5440,5440,5440,0
|
|
20241126,174500,118055820,5440,5440,5440,5440,0
|
|
20241126,174400,118055820,5440,5440,5440,5440,407
|
|
20241126,174300,118055820,5440,5440,5440,5440,0
|
|
20241126,174200,118055820,5440,5440,5440,5440,0
|
|
20241126,174100,118055820,5440,5440,5440,5440,0
|
|
20241126,174000,118055820,5440,5440,5440,5440,0
|
|
20241126,173900,118055820,5440,5440,5440,5440,0
|
|
20241126,173800,118055820,5440,5440,5440,5440,0
|
|
20241126,173700,118055820,5440,5440,5440,5440,0
|
|
20241126,173600,118055820,5440,5440,5440,5440,0
|
|
20241126,173500,118055820,5440,5440,5440,5440,0
|
|
20241126,173400,118055820,5440,5440,5440,5440,0
|
|
20241126,173300,118055820,5440,5440,5440,5440,0
|
|
20241126,173200,118055820,5440,5440,5440,5440,0
|
|
20241126,173100,118055820,5440,5440,5440,5440,0
|
|
20241126,173000,118055820,5440,5440,5440,5440,0
|
|
20241126,172900,118055820,5440,5440,5440,5440,0
|
|
20241126,172800,118055820,5440,5440,5440,5440,0
|
|
20241126,172700,118055820,5440,5440,5440,5440,0
|
|
20241126,172600,118055820,5440,5440,5440,5440,0
|
|
20241126,172500,118055820,5440,5440,5440,5440,0
|
|
20241126,172400,118055820,5440,5440,5440,5440,0
|
|
20241126,172300,118055820,5440,5440,5440,5440,0
|
|
20241126,172200,118055820,5440,5440,5440,5440,0
|
|
20241126,172100,118055820,5440,5440,5440,5440,0
|
|
20241126,172000,118055820,5440,5440,5440,5440,0
|
|
20241126,171900,118055820,5440,5440,5440,5440,0
|
|
20241126,171800,118055820,5440,5440,5440,5440,0
|
|
20241126,171700,118055820,5440,5440,5440,5440,0
|
|
20241126,171600,118055820,5440,5440,5440,5440,0
|
|
20241126,171500,118055820,5440,5440,5440,5440,0
|
|
20241126,171400,118055820,5440,5440,5440,5440,407
|
|
20241126,171300,118055820,5440,5440,5440,5440,0
|
|
20241126,171200,118055820,5440,5440,5440,5440,0
|
|
20241126,171100,118055820,5440,5440,5440,5440,0
|
|
20241126,171000,118055820,5440,5440,5440,5440,0
|
|
20241126,170900,118055820,5440,5440,5440,5440,0
|
|
20241126,170800,118055820,5440,5440,5440,5440,0
|
|
20241126,170700,118055820,5440,5440,5440,5440,0
|
|
20241126,170600,118055820,5440,5440,5440,5440,0
|
|
20241126,170500,118055820,5440,5440,5440,5440,0
|
|
20241126,170400,118055820,5440,5440,5440,5440,0
|
|
20241126,170300,118055820,5440,5440,5440,5440,0
|
|
20241126,170200,118055820,5440,5440,5440,5440,0
|
|
20241126,170100,118055820,5440,5440,5440,5440,0
|
|
20241126,170000,118055820,5440,5440,5440,5440,0
|
|
20241126,165900,118055820,5440,5440,5440,5440,0
|
|
20241126,165800,118055820,5440,5440,5440,5440,0
|
|
20241126,165700,118055820,5440,5440,5440,5440,0
|
|
20241126,165600,118055820,5440,5440,5440,5440,0
|
|
20241126,165500,118055820,5440,5440,5440,5440,0
|
|
20241126,165400,118055820,5440,5440,5440,5440,0
|
|
20241126,165300,118055820,5440,5440,5440,5440,0
|
|
20241126,165200,118055820,5440,5440,5440,5440,0
|
|
20241126,165100,118055820,5440,5440,5440,5440,0
|
|
20241126,165000,118055820,5440,5440,5440,5440,0
|
|
20241126,164900,118055820,5440,5440,5440,5440,0
|
|
20241126,164800,118055820,5440,5440,5440,5440,0
|
|
20241126,164700,118055820,5440,5440,5440,5440,0
|
|
20241126,164600,118055820,5440,5440,5440,5440,0
|
|
20241126,164500,118055820,5440,5440,5440,5440,0
|
|
20241126,164400,118055820,5440,5440,5440,5440,407
|
|
20241126,164300,118055820,5440,5440,5440,5440,0
|
|
20241126,164200,118055820,5440,5440,5440,5440,0
|
|
20241126,164100,118055820,5440,5440,5440,5440,0
|
|
20241126,164000,118055820,5440,5440,5440,5440,0
|
|
20241126,163900,118055820,5440,5440,5440,5440,0
|
|
20241126,163800,118055820,5440,5440,5440,5440,0
|
|
20241126,163700,118055820,5440,5440,5440,5440,0
|
|
20241126,163600,118055820,5440,5440,5440,5440,0
|
|
20241126,163500,118055820,5440,5440,5440,5440,0
|
|
20241126,163400,118055820,5440,5440,5440,5440,0
|
|
20241126,163300,118055820,5440,5440,5440,5440,0
|
|
20241126,163200,118055820,5440,5440,5440,5440,0
|
|
20241126,163100,118055820,5440,5440,5440,5440,0
|
|
20241126,163000,118055820,5440,5440,5440,5440,0
|
|
20241126,162900,118055820,5440,5440,5440,5440,0
|
|
20241126,162800,118055820,5440,5440,5440,5440,0
|
|
20241126,162700,118055820,5440,5440,5440,5440,0
|
|
20241126,162600,118055820,5440,5440,5440,5440,0
|
|
20241126,162500,118055820,5440,5440,5440,5440,0
|
|
20241126,162400,118055820,5440,5440,5440,5440,0
|
|
20241126,162300,118055820,5440,5440,5440,5440,0
|
|
20241126,162200,118055820,5440,5440,5440,5440,0
|
|
20241126,162100,118055820,5440,5440,5440,5440,0
|
|
20241126,162000,118055820,5440,5440,5440,5440,0
|
|
20241126,161900,118055820,5440,5440,5440,5440,0
|
|
20241126,161800,118055820,5440,5440,5440,5440,0
|
|
20241126,161700,118055820,5440,5440,5440,5440,0
|
|
20241126,161600,118055820,5440,5440,5440,5440,0
|
|
20241126,161500,118055820,5440,5440,5440,5440,0
|
|
20241126,161400,118055820,5440,5440,5440,5440,407
|
|
20241126,161300,118055820,5440,5440,5440,5440,0
|
|
20241126,161200,118055820,5440,5440,5440,5440,0
|
|
20241126,161100,118055820,5440,5440,5440,5440,0
|
|
20241126,161000,118055820,5440,5440,5440,5440,0
|
|
20241126,160900,118055820,5440,5440,5440,5440,0
|
|
20241126,160800,118055820,5440,5440,5440,5440,0
|
|
20241126,160700,118055820,5440,5440,5440,5440,0
|
|
20241126,160600,118055820,5440,5440,5440,5440,0
|
|
20241126,160500,118055820,5440,5440,5440,5440,0
|
|
20241126,160400,118055820,5440,5440,5440,5440,0
|
|
20241126,160300,118055820,5440,5440,5440,5440,0
|
|
20241126,160200,118055820,5440,5440,5440,5440,0
|
|
20241126,160100,118055820,5440,5440,5440,5440,0
|
|
20241126,160000,118055820,5440,5440,5440,5440,0
|
|
20241126,155900,118055820,5440,5440,5440,5440,0
|
|
20241126,155800,118055820,5440,5440,5440,5440,0
|
|
20241126,155700,118055820,5440,5440,5440,5440,0
|
|
20241126,155600,118055820,5440,5440,5440,5440,0
|
|
20241126,155500,118055820,5440,5440,5440,5440,0
|
|
20241126,155400,118055820,5440,5440,5440,5440,0
|
|
20241126,155300,118055820,5440,5440,5440,5440,0
|
|
20241126,155200,118055820,5440,5440,5440,5440,0
|
|
20241126,155100,118055820,5440,5440,5440,5440,0
|
|
20241126,155000,118055820,5440,5440,5440,5440,0
|
|
20241126,154900,118055820,5440,5440,5440,5440,0
|
|
20241126,154800,118055820,5440,5440,5440,5440,0
|
|
20241126,154700,118055820,5440,5440,5440,5440,0
|
|
20241126,154600,118055820,5440,5440,5440,5440,0
|
|
20241126,154500,118055820,5440,5440,5440,5440,0
|
|
20241126,154400,118055820,5440,5440,5440,5440,407
|
|
20241126,154300,118055820,5440,5440,5440,5440,0
|
|
20241126,154200,118055820,5440,5440,5440,5440,0
|
|
20241126,154100,118055820,5440,5440,5440,5440,0
|
|
20241126,154000,118055820,5440,5440,5440,5440,0
|
|
20241126,153900,118055820,5440,5440,5440,5440,0
|
|
20241126,153800,118055820,5440,5440,5440,5440,0
|
|
20241126,153700,118055820,5440,5440,5440,5440,0
|
|
20241126,153600,118055820,5440,5440,5440,5440,0
|
|
20241126,153500,118055820,5440,5440,5440,5440,0
|
|
20241126,153400,118055820,5440,5440,5440,5440,0
|
|
20241126,153300,118055820,5440,5440,5440,5440,0
|
|
20241126,153200,118055820,5440,5440,5440,5440,0
|
|
20241126,153100,118055820,5440,5440,5440,5440,0
|
|
20241126,153000,118055820,5440,5440,5440,5440,407
|
|
20241126,152900,115841740,5450,5450,5450,5450,0
|
|
20241126,152800,115841740,5450,5450,5450,5450,0
|
|
20241126,152700,115841740,5450,5450,5450,5450,0
|
|
20241126,152600,115841740,5450,5450,5450,5450,0
|
|
20241126,152500,115841740,5450,5450,5450,5450,0
|
|
20241126,152400,115841740,5450,5450,5450,5450,0
|
|
20241126,152300,115841740,5450,5450,5450,5450,0
|
|
20241126,152200,115841740,5450,5450,5450,5450,0
|
|
20241126,152100,115841740,5450,5450,5450,5450,0
|
|
20241126,152000,115841740,5450,5450,5450,5450,0
|
|
20241126,151900,115841740,5450,5450,5450,5450,0
|
|
20241126,151800,115841740,5450,5440,5450,5440,36
|
|
20241126,151700,115645890,5440,5440,5440,5440,0
|
|
20241126,151600,115645890,5440,5440,5440,5440,0
|
|
20241126,151500,115645890,5440,5440,5440,5440,0
|
|
20241126,151400,115645890,5440,5440,5440,5440,18
|
|
20241126,151300,115547970,5440,5440,5440,5440,19
|
|
20241126,151200,115444610,5440,5440,5440,5440,18
|
|
20241126,151100,115346690,5440,5440,5440,5430,30
|
|
20241126,151000,115183600,5440,5440,5440,5440,0
|
|
20241126,150900,115183600,5440,5440,5440,5440,0
|
|
20241126,150800,115183600,5440,5440,5440,5440,0
|
|
20241126,150700,115183600,5440,5440,5440,5440,0
|
|
20241126,150600,115183600,5440,5440,5440,5440,0
|
|
20241126,150500,115183600,5440,5420,5440,5420,2
|
|
20241126,150400,115172740,5440,5440,5440,5440,0
|
|
20241126,150300,115172740,5440,5440,5440,5440,0
|
|
20241126,150200,115172740,5440,5440,5440,5440,0
|
|
20241126,150100,115172740,5440,5420,5440,5420,2
|
|
20241126,150000,115161880,5420,5420,5420,5420,0
|
|
20241126,145900,115161880,5420,5440,5440,5420,35
|
|
20241126,145800,114971980,5440,5440,5440,5440,0
|
|
20241126,145700,114971980,5440,5440,5440,5440,0
|
|
20241126,145600,114971980,5440,5440,5440,5440,0
|
|
20241126,145500,114971980,5440,5440,5440,5440,0
|
|
20241126,145400,114971980,5440,5440,5440,5440,3
|
|
20241126,145300,114955660,5440,5440,5440,5440,0
|
|
20241126,145200,114955660,5440,5440,5440,5440,0
|
|
20241126,145100,114955660,5440,5440,5440,5440,0
|
|
20241126,145000,114955660,5440,5440,5440,5440,0
|
|
20241126,144900,114955660,5440,5440,5440,5440,0
|
|
20241126,144800,114955660,5440,5440,5440,5440,1
|
|
20241126,144700,114950220,5420,5420,5420,5420,0
|
|
20241126,144600,114950220,5420,5420,5420,5420,0
|
|
20241126,144500,114950220,5420,5420,5420,5420,0
|
|
20241126,144400,114950220,5420,5420,5420,5420,0
|
|
20241126,144300,114950220,5420,5420,5420,5420,0
|
|
20241126,144200,114950220,5420,5420,5420,5420,0
|
|
20241126,144100,114950220,5420,5420,5420,5420,0
|
|
20241126,144000,114950220,5420,5420,5420,5420,0
|
|
20241126,143900,114950220,5420,5420,5420,5420,0
|
|
20241126,143800,114950220,5420,5420,5420,5420,0
|
|
20241126,143700,114950220,5420,5420,5420,5420,0
|
|
20241126,143600,114950220,5420,5420,5420,5420,0
|
|
20241126,143500,114950220,5420,5420,5420,5420,0
|
|
20241126,143400,114950220,5420,5420,5420,5420,0
|
|
20241126,143300,114950220,5420,5430,5430,5420,40
|
|
20241126,143200,114733270,5430,5430,5430,5430,0
|
|
20241126,143100,114733270,5430,5430,5430,5430,50
|
|
20241126,143000,114461770,5440,5440,5440,5440,0
|
|
20241126,142900,114461770,5440,5440,5440,5440,0
|
|
20241126,142800,114461770,5440,5440,5440,5440,0
|
|
20241126,142700,114461770,5440,5440,5440,5440,0
|
|
20241126,142600,114461770,5440,5440,5440,5440,0
|
|
20241126,142500,114461770,5440,5440,5440,5440,0
|
|
20241126,142400,114461770,5440,5440,5440,5440,0
|
|
20241126,142300,114461770,5440,5440,5440,5440,0
|
|
20241126,142200,114461770,5440,5440,5440,5440,0
|
|
20241126,142100,114461770,5440,5440,5440,5440,0
|
|
20241126,142000,114461770,5440,5440,5440,5440,0
|
|
20241126,141900,114461770,5440,5440,5440,5440,0
|
|
20241126,141800,114461770,5440,5440,5440,5440,0
|
|
20241126,141700,114461770,5440,5440,5440,5440,0
|
|
20241126,141600,114461770,5440,5440,5440,5440,0
|
|
20241126,141500,114461770,5440,5440,5440,5440,0
|
|
20241126,141400,114461770,5440,5440,5440,5440,0
|
|
20241126,141300,114461770,5440,5440,5440,5440,0
|
|
20241126,141200,114461770,5440,5440,5440,5440,0
|
|
20241126,141100,114461770,5440,5440,5440,5440,0
|
|
20241126,141000,114461770,5440,5440,5440,5440,0
|
|
20241126,140900,114461770,5440,5440,5440,5440,0
|
|
20241126,140800,114461770,5440,5440,5440,5440,0
|
|
20241126,140700,114461770,5440,5440,5440,5440,0
|
|
20241126,140600,114461770,5440,5440,5440,5440,0
|
|
20241126,140500,114461770,5440,5440,5440,5440,20
|
|
20241126,140400,114352970,5440,5440,5440,5440,0
|
|
20241126,140300,114352970,5440,5440,5440,5440,0
|
|
20241126,140200,114352970,5440,5440,5440,5440,1
|
|
20241126,140100,114347530,5440,5440,5440,5440,0
|
|
20241126,140000,114347530,5440,5440,5440,5440,30
|
|
20241126,135900,114184330,5440,5440,5440,5440,0
|
|
20241126,135800,114184330,5440,5440,5440,5440,0
|
|
20241126,135700,114184330,5440,5440,5440,5440,0
|
|
20241126,135600,114184330,5440,5440,5440,5440,0
|
|
20241126,135500,114184330,5440,5440,5440,5440,0
|
|
20241126,135400,114184330,5440,5440,5440,5440,0
|
|
20241126,135300,114184330,5440,5440,5440,5440,0
|
|
20241126,135200,114184330,5440,5440,5440,5440,0
|
|
20241126,135100,114184330,5440,5440,5440,5440,0
|
|
20241126,135000,114184330,5440,5440,5440,5440,0
|
|
20241126,134900,114184330,5440,5440,5440,5440,0
|
|
20241126,134800,114184330,5440,5440,5440,5440,0
|
|
20241126,134700,114184330,5440,5440,5440,5440,0
|
|
20241126,134600,114184330,5440,5440,5440,5440,0
|
|
20241126,134500,114184330,5440,5440,5440,5440,0
|
|
20241126,134400,114184330,5440,5440,5440,5440,0
|
|
20241126,134300,114184330,5440,5440,5440,5440,0
|
|
20241126,134200,114184330,5440,5440,5440,5440,0
|
|
20241126,134100,114184330,5440,5440,5440,5440,0
|
|
20241126,134000,114184330,5440,5440,5440,5440,0
|
|
20241126,133900,114184330,5440,5440,5440,5440,0
|
|
20241126,133800,114184330,5440,5440,5440,5440,0
|
|
20241126,133700,114184330,5440,5440,5440,5440,0
|
|
20241126,133600,114184330,5440,5440,5440,5440,0
|
|
20241126,133500,114184330,5440,5440,5440,5440,0
|
|
20241126,133400,114184330,5440,5440,5440,5440,0
|
|
20241126,133300,114184330,5440,5440,5440,5440,0
|
|
20241126,133200,114184330,5440,5440,5440,5440,0
|
|
20241126,133100,114184330,5440,5440,5440,5440,0
|
|
20241126,133000,114184330,5440,5440,5440,5440,0
|
|
20241126,132900,114184330,5440,5440,5440,5440,0
|
|
20241126,132800,114184330,5440,5440,5440,5440,0
|
|
20241126,132700,114184330,5440,5440,5440,5440,0
|
|
20241126,132600,114184330,5440,5440,5440,5440,0
|
|
20241126,132500,114184330,5440,5440,5440,5440,1
|
|
20241126,132400,114178890,5440,5440,5440,5400,1207
|
|
20241126,132300,107660560,5400,5430,5430,5400,361
|
|
20241126,132200,105709310,5440,5440,5440,5440,1
|
|
20241126,132100,105703870,5430,5430,5430,5430,0
|
|
20241126,132000,105703870,5430,5430,5430,5430,2
|
|
20241126,131900,105693010,5440,5440,5440,5440,0
|
|
20241126,131800,105693010,5440,5440,5440,5440,0
|
|
20241126,131700,105693010,5440,5440,5440,5440,0
|
|
20241126,131600,105693010,5440,5440,5440,5440,0
|
|
20241126,131500,105693010,5440,5440,5440,5440,0
|
|
20241126,131400,105693010,5440,5440,5440,5440,0
|
|
20241126,131300,105693010,5440,5440,5440,5440,0
|
|
20241126,131200,105693010,5440,5440,5440,5440,0
|
|
20241126,131100,105693010,5440,5440,5440,5440,0
|
|
20241126,131000,105693010,5440,5440,5440,5440,5
|
|
20241126,130900,105665810,5440,5440,5440,5440,3
|
|
20241126,130800,105649490,5450,5450,5450,5450,0
|
|
20241126,130700,105649490,5450,5450,5450,5450,1
|
|
20241126,130600,105644040,5450,5450,5450,5450,0
|
|
20241126,130500,105644040,5450,5450,5450,5450,0
|
|
20241126,130400,105644040,5450,5450,5450,5450,0
|
|
20241126,130300,105644040,5450,5450,5450,5450,1
|
|
20241126,130200,105638590,5450,5450,5450,5450,0
|
|
20241126,130100,105638590,5450,5450,5450,5450,0
|
|
20241126,130000,105638590,5450,5450,5450,5450,0
|
|
20241126,125900,105638590,5450,5450,5450,5450,0
|
|
20241126,125800,105638590,5450,5450,5450,5450,0
|
|
20241126,125700,105638590,5450,5450,5450,5450,1
|
|
20241126,125600,105633140,5440,5440,5440,5440,0
|
|
20241126,125500,105633140,5440,5440,5440,5440,4
|
|
20241126,125400,105611380,5440,5440,5440,5440,0
|
|
20241126,125300,105611380,5440,5440,5440,5440,130
|
|
20241126,125200,104904180,5440,5440,5440,5440,0
|
|
20241126,125100,104904180,5440,5440,5440,5440,0
|
|
20241126,125000,104904180,5440,5440,5440,5440,0
|
|
20241126,124900,104904180,5440,5440,5440,5440,2
|
|
20241126,124800,104893300,5450,5450,5450,5450,0
|
|
20241126,124700,104893300,5450,5450,5450,5450,0
|
|
20241126,124600,104893300,5450,5450,5450,5450,0
|
|
20241126,124500,104893300,5450,5450,5450,5450,0
|
|
20241126,124400,104893300,5450,5450,5450,5450,0
|
|
20241126,124300,104893300,5450,5450,5450,5450,0
|
|
20241126,124200,104893300,5450,5450,5450,5450,0
|
|
20241126,124100,104893300,5450,5450,5450,5450,0
|
|
20241126,124000,104893300,5450,5450,5450,5450,0
|
|
20241126,123900,104893300,5450,5440,5450,5440,6
|
|
20241126,123800,104860650,5450,5450,5450,5450,0
|
|
20241126,123700,104860650,5450,5450,5450,5450,0
|
|
20241126,123600,104860650,5450,5450,5450,5450,0
|
|
20241126,123500,104860650,5450,5450,5450,5450,0
|
|
20241126,123400,104860650,5450,5450,5450,5450,0
|
|
20241126,123300,104860650,5450,5450,5450,5450,0
|
|
20241126,123200,104860650,5450,5450,5450,5450,0
|
|
20241126,123100,104860650,5450,5450,5450,5450,0
|
|
20241126,123000,104860650,5450,5450,5450,5450,0
|
|
20241126,122900,104860650,5450,5450,5450,5450,0
|
|
20241126,122800,104860650,5450,5450,5450,5450,0
|
|
20241126,122700,104860650,5450,5450,5450,5450,0
|
|
20241126,122600,104860650,5450,5450,5450,5450,0
|
|
20241126,122500,104860650,5450,5450,5450,5450,0
|
|
20241126,122400,104860650,5450,5450,5450,5450,0
|
|
20241126,122300,104860650,5450,5450,5450,5450,0
|
|
20241126,122200,104860650,5450,5450,5450,5450,20
|
|
20241126,122100,104751650,5430,5430,5430,5430,0
|
|
20241126,122000,104751650,5430,5430,5430,5430,0
|
|
20241126,121900,104751650,5430,5430,5430,5430,0
|
|
20241126,121800,104751650,5430,5430,5430,5430,0
|
|
20241126,121700,104751650,5430,5430,5430,5430,0
|
|
20241126,121600,104751650,5430,5430,5430,5430,0
|
|
20241126,121500,104751650,5430,5430,5430,5430,0
|
|
20241126,121400,104751650,5430,5430,5430,5430,0
|
|
20241126,121300,104751650,5430,5430,5430,5430,0
|
|
20241126,121200,104751650,5430,5430,5430,5430,0
|
|
20241126,121100,104751650,5430,5430,5430,5430,0
|
|
20241126,121000,104751650,5430,5430,5430,5430,94
|
|
20241126,120900,104241230,5460,5460,5460,5460,0
|
|
20241126,120800,104241230,5460,5460,5460,5460,0
|
|
20241126,120700,104241230,5460,5460,5460,5460,0
|
|
20241126,120600,104241230,5460,5460,5460,5460,0
|
|
20241126,120500,104241230,5460,5460,5460,5460,0
|
|
20241126,120400,104241230,5460,5460,5460,5460,0
|
|
20241126,120300,104241230,5460,5460,5460,5460,0
|
|
20241126,120200,104241230,5460,5460,5460,5460,0
|
|
20241126,120100,104241230,5460,5460,5460,5460,80
|
|
20241126,120000,103804430,5460,5450,5460,5450,100
|
|
20241126,115900,103258450,5460,5460,5460,5460,0
|
|
20241126,115800,103258450,5460,5460,5460,5460,0
|
|
20241126,115700,103258450,5460,5460,5460,5460,0
|
|
20241126,115600,103258450,5460,5460,5460,5460,0
|
|
20241126,115500,103258450,5460,5460,5460,5460,0
|
|
20241126,115400,103258450,5460,5460,5460,5460,0
|
|
20241126,115300,103258450,5460,5460,5460,5460,0
|
|
20241126,115200,103258450,5460,5460,5460,5460,0
|
|
20241126,115100,103258450,5460,5460,5460,5460,0
|
|
20241126,115000,103258450,5460,5460,5460,5460,0
|
|
20241126,114900,103258450,5460,5460,5460,5460,0
|
|
20241126,114800,103258450,5460,5460,5460,5460,0
|
|
20241126,114700,103258450,5460,5460,5460,5460,0
|
|
20241126,114600,103258450,5460,5460,5460,5460,0
|
|
20241126,114500,103258450,5460,5460,5460,5460,0
|
|
20241126,114400,103258450,5460,5460,5460,5460,0
|
|
20241126,114300,103258450,5460,5460,5460,5460,0
|
|
20241126,114200,103258450,5460,5460,5460,5460,879
|
|
20241126,114100,98459110,5460,5460,5460,5460,0
|
|
20241126,114000,98459110,5460,5460,5460,5460,0
|
|
20241126,113900,98459110,5460,5460,5460,5460,0
|
|
20241126,113800,98459110,5460,5450,5460,5450,48
|
|
20241126,113700,98197350,5460,5460,5460,5460,0
|
|
20241126,113600,98197350,5460,5460,5460,5460,0
|
|
20241126,113500,98197350,5460,5450,5460,5450,48
|
|
20241126,113400,97935610,5450,5450,5450,5450,0
|
|
20241126,113300,97935610,5450,5450,5450,5450,0
|
|
20241126,113200,97935610,5450,5440,5450,5440,48
|
|
20241126,113100,97674020,5410,5410,5410,5410,0
|
|
20241126,113000,97674020,5410,5410,5410,5410,0
|
|
20241126,112900,97674020,5410,5420,5460,5410,50
|
|
20241126,112800,97401230,5410,5410,5410,5410,376
|
|
20241126,112700,95367070,5410,5410,5410,5410,0
|
|
20241126,112600,95367070,5410,5410,5410,5410,48
|
|
20241126,112500,95107390,5410,5410,5410,5410,4
|
|
20241126,112400,95085750,5410,5410,5410,5410,0
|
|
20241126,112300,95085750,5410,5410,5410,5410,48
|
|
20241126,112200,94826070,5410,5410,5410,5410,0
|
|
20241126,112100,94826070,5410,5410,5410,5410,0
|
|
20241126,112000,94826070,5410,5410,5410,5400,58
|
|
20241126,111900,94512300,5410,5410,5410,5410,0
|
|
20241126,111800,94512300,5410,5410,5410,5410,0
|
|
20241126,111700,94512300,5410,5410,5410,5410,48
|
|
20241126,111600,94252620,5400,5400,5400,5400,0
|
|
20241126,111500,94252620,5400,5400,5400,5400,0
|
|
20241126,111400,94252620,5400,5400,5400,5400,2
|
|
20241126,111300,94241820,5400,5400,5400,5400,48
|
|
20241126,111200,93982620,5390,5390,5390,5390,0
|
|
20241126,111100,93982620,5390,5390,5390,5390,30
|
|
20241126,111000,93820920,5410,5390,5410,5390,62
|
|
20241126,110900,93485880,5410,5410,5410,5410,0
|
|
20241126,110800,93485880,5410,5410,5410,5410,0
|
|
20241126,110700,93485880,5410,5410,5410,5410,48
|
|
20241126,110600,93226200,5410,5400,5410,5400,65
|
|
20241126,110500,92874640,5390,5350,5390,5350,853
|
|
20241126,110400,88289290,5370,5370,5370,5360,56
|
|
20241126,110300,87988580,5360,5360,5360,5360,10
|
|
20241126,110200,87934980,5370,5370,5370,5370,0
|
|
20241126,110100,87934980,5370,5370,5370,5370,48
|
|
20241126,110000,87677220,5370,5380,5380,5370,19
|
|
20241126,105900,87575010,5380,5380,5380,5380,0
|
|
20241126,105800,87575010,5380,5370,5380,5340,84
|
|
20241126,105700,87124430,5360,5360,5360,5360,0
|
|
20241126,105600,87124430,5360,5370,5390,5360,62
|
|
20241126,105500,86791540,5370,5350,5370,5350,591
|
|
20241126,105400,83618130,5350,5350,5350,5350,0
|
|
20241126,105300,83618130,5350,5350,5350,5350,48
|
|
20241126,105200,83361330,5350,5350,5350,5350,0
|
|
20241126,105100,83361330,5350,5370,5370,5350,2
|
|
20241126,105000,83350610,5350,5340,5350,5340,547
|
|
20241126,104900,80424680,5340,5340,5340,5340,0
|
|
20241126,104800,80424680,5340,5340,5340,5340,151
|
|
20241126,104700,79618340,5340,5340,5340,5340,48
|
|
20241126,104600,79362020,5340,5340,5340,5340,0
|
|
20241126,104500,79362020,5340,5350,5350,5340,2
|
|
20241126,104400,79351330,5310,5350,5350,5310,14
|
|
20241126,104300,79276950,5330,5330,5330,5330,424
|
|
20241126,104200,77017030,5330,5330,5330,5330,0
|
|
20241126,104100,77017030,5330,5320,5330,5320,4
|
|
20241126,104000,76995740,5320,5320,5320,5320,48
|
|
20241126,103900,76740380,5320,5320,5320,5320,0
|
|
20241126,103800,76740380,5320,5330,5330,5320,53
|
|
20241126,103700,76457940,5330,5330,5330,5330,2
|
|
20241126,103600,76447280,5310,5320,5320,5310,16
|
|
20241126,103500,76362270,5320,5320,5320,5320,50
|
|
20241126,103400,76096270,5330,5330,5330,5330,17
|
|
20241126,103300,76005660,5330,5330,5330,5330,48
|
|
20241126,103200,75749820,5330,5330,5330,5330,0
|
|
20241126,103100,75749820,5330,5330,5330,5330,0
|
|
20241126,103000,75749820,5330,5330,5330,5330,0
|
|
20241126,102900,75749820,5330,5330,5330,5330,0
|
|
20241126,102800,75749820,5330,5330,5330,5330,0
|
|
20241126,102700,75749820,5330,5330,5330,5330,0
|
|
20241126,102600,75749820,5330,5330,5330,5330,48
|
|
20241126,102500,75493980,5330,5330,5330,5330,0
|
|
20241126,102400,75493980,5330,5330,5330,5330,50
|
|
20241126,102300,75227480,5330,5330,5330,5330,0
|
|
20241126,102200,75227480,5330,5330,5330,5330,1
|
|
20241126,102100,75222150,5320,5310,5320,5310,542
|
|
20241126,102000,72338740,5320,5320,5320,5320,462
|
|
20241126,101900,69880900,5320,5310,5320,5310,49
|
|
20241126,101800,69620700,5310,5310,5310,5310,1
|
|
20241126,101700,69615390,5310,5310,5310,5310,0
|
|
20241126,101600,69615390,5310,5310,5310,5310,0
|
|
20241126,101500,69615390,5310,5310,5310,5310,0
|
|
20241126,101400,69615390,5310,5310,5310,5310,0
|
|
20241126,101300,69615390,5310,5310,5310,5310,0
|
|
20241126,101200,69615390,5310,5310,5310,5310,31
|
|
20241126,101100,69450780,5320,5320,5320,5320,0
|
|
20241126,101000,69450780,5320,5320,5320,5320,0
|
|
20241126,100900,69450780,5320,5320,5320,5320,1
|
|
20241126,100800,69445460,5310,5310,5310,5310,71
|
|
20241126,100700,69068450,5310,5310,5310,5310,0
|
|
20241126,100600,69068450,5310,5310,5310,5310,5
|
|
20241126,100500,69041900,5310,5310,5310,5310,0
|
|
20241126,100400,69041900,5310,5310,5310,5310,10
|
|
20241126,100300,68988800,5310,5310,5310,5310,3
|
|
20241126,100200,68972870,5290,5290,5290,5290,1
|
|
20241126,100100,68967580,5310,5310,5310,5310,0
|
|
20241126,100000,68967580,5310,5310,5310,5310,0
|
|
20241126,095900,68967580,5310,5310,5310,5310,0
|
|
20241126,095800,68967580,5310,5310,5310,5310,0
|
|
20241126,095700,68967580,5310,5310,5310,5310,1
|
|
20241126,095600,68962270,5310,5310,5310,5310,0
|
|
20241126,095500,68962270,5310,5310,5310,5310,0
|
|
20241126,095400,68962270,5310,5310,5310,5310,0
|
|
20241126,095300,68962270,5310,5310,5310,5310,0
|
|
20241126,095200,68962270,5310,5310,5310,5310,1
|
|
20241126,095100,68956960,5280,5280,5280,5280,1
|
|
20241126,095000,68951680,5320,5320,5320,5320,0
|
|
20241126,094900,68951680,5320,5320,5320,5320,0
|
|
20241126,094800,68951680,5320,5320,5320,5320,0
|
|
20241126,094700,68951680,5320,5320,5320,5320,0
|
|
20241126,094600,68951680,5320,5320,5320,5320,0
|
|
20241126,094500,68951680,5320,5320,5320,5320,0
|
|
20241126,094400,68951680,5320,5320,5320,5320,0
|
|
20241126,094300,68951680,5320,5310,5320,5310,2
|
|
20241126,094200,68941050,5280,5320,5320,5280,11
|
|
20241126,094100,68882570,5320,5320,5320,5320,1
|
|
20241126,094000,68877250,5330,5330,5330,5330,0
|
|
20241126,093900,68877250,5330,5330,5330,5330,0
|
|
20241126,093800,68877250,5330,5280,5330,5280,7
|
|
20241126,093700,68840040,5270,5270,5270,5270,0
|
|
20241126,093600,68840040,5270,5270,5270,5270,0
|
|
20241126,093500,68840040,5270,5300,5300,5270,50
|
|
20241126,093400,68576030,5330,5330,5330,5330,0
|
|
20241126,093300,68576030,5330,5330,5330,5330,0
|
|
20241126,093200,68576030,5330,5330,5330,5330,0
|
|
20241126,093100,68576030,5330,5330,5330,5330,2
|
|
20241126,093000,68565370,5330,5330,5330,5330,1
|
|
20241126,092900,68560040,5330,5330,5330,5330,187
|
|
20241126,092800,67563330,5330,5330,5330,5330,0
|
|
20241126,092700,67563330,5330,5330,5330,5330,0
|
|
20241126,092600,67563330,5330,5320,5330,5320,2
|
|
20241126,092500,67552680,5310,5300,5310,5300,101
|
|
20241126,092400,67017370,5290,5290,5290,5290,0
|
|
20241126,092300,67017370,5290,5290,5290,5290,0
|
|
20241126,092200,67017370,5290,5290,5290,5290,0
|
|
20241126,092100,67017370,5290,5290,5290,5290,2
|
|
20241126,092000,67006790,5300,5300,5300,5300,0
|
|
20241126,091900,67006790,5300,5300,5300,5300,0
|
|
20241126,091800,67006790,5300,5280,5300,5280,41
|
|
20241126,091700,66790290,5300,5300,5300,5300,1
|
|
20241126,091600,66784990,5300,5300,5300,5300,1
|
|
20241126,091500,66779690,5290,5270,5290,5270,476
|
|
20241126,091400,64269040,5280,5280,5280,5280,0
|
|
20241126,091300,64269040,5280,5280,5280,5280,1
|
|
20241126,091200,64263760,5290,5290,5290,5290,0
|
|
20241126,091100,64263760,5290,5290,5290,5290,2
|
|
20241126,091000,64253180,5290,5280,5290,5280,70
|
|
20241126,090900,63883070,5290,5290,5290,5290,0
|
|
20241126,090800,63883070,5290,5290,5290,5290,0
|
|
20241126,090700,63883070,5290,5280,5290,5280,501
|
|
20241126,090600,61235940,5280,5270,5280,5270,502
|
|
20241126,090500,58590380,5270,5260,5290,5230,1092
|
|
20241126,090400,52850640,5260,5240,5260,5220,110
|
|
20241126,090300,52273530,5260,5270,5270,5240,60
|
|
20241126,090200,51958680,5270,5270,5270,5270,26
|
|
20241126,090100,51821660,5270,5270,5270,5250,375
|
|
20241126,090000,49845840,5290,5220,5400,5220,9527
|