682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201900,25461930,5360,5360,5360,5360,176
|
|
20241127,201800,25461930,5360,5360,5360,5360,0
|
|
20241127,201700,25461930,5360,5360,5360,5360,0
|
|
20241127,201600,25461930,5360,5360,5360,5360,0
|
|
20241127,201500,25461930,5360,5360,5360,5360,0
|
|
20241127,201400,25461930,5360,5360,5360,5360,0
|
|
20241127,201300,25461930,5360,5360,5360,5360,0
|
|
20241127,201200,25461930,5360,5360,5360,5360,0
|
|
20241127,201100,25461930,5360,5360,5360,5360,0
|
|
20241127,201000,25461930,5360,5360,5360,5360,0
|
|
20241127,200900,25461930,5360,5360,5360,5360,0
|
|
20241127,200800,25461930,5360,5360,5360,5360,0
|
|
20241127,200700,25461930,5360,5360,5360,5360,0
|
|
20241127,200600,25461930,5360,5360,5360,5360,0
|
|
20241127,200500,25461930,5360,5360,5360,5360,0
|
|
20241127,200400,25461930,5360,5360,5360,5360,0
|
|
20241127,200300,25461930,5360,5360,5360,5360,0
|
|
20241127,200200,25461930,5360,5360,5360,5360,0
|
|
20241127,200100,25461930,5360,5360,5360,5360,0
|
|
20241127,200000,25461930,5360,5360,5360,5360,0
|
|
20241127,195900,25461930,5360,5360,5360,5360,0
|
|
20241127,195800,25461930,5360,5360,5360,5360,0
|
|
20241127,195700,25461930,5360,5360,5360,5360,0
|
|
20241127,195600,25461930,5360,5360,5360,5360,0
|
|
20241127,195500,25461930,5360,5360,5360,5360,0
|
|
20241127,195400,25461930,5360,5360,5360,5360,0
|
|
20241127,195300,25461930,5360,5360,5360,5360,0
|
|
20241127,195200,25461930,5360,5360,5360,5360,0
|
|
20241127,195100,25461930,5360,5360,5360,5360,0
|
|
20241127,195000,25461930,5360,5360,5360,5360,0
|
|
20241127,194900,25461930,5360,5360,5360,5360,176
|
|
20241127,194800,25461930,5360,5360,5360,5360,0
|
|
20241127,194700,25461930,5360,5360,5360,5360,0
|
|
20241127,194600,25461930,5360,5360,5360,5360,0
|
|
20241127,194500,25461930,5360,5360,5360,5360,0
|
|
20241127,194400,25461930,5360,5360,5360,5360,0
|
|
20241127,194300,25461930,5360,5360,5360,5360,0
|
|
20241127,194200,25461930,5360,5360,5360,5360,0
|
|
20241127,194100,25461930,5360,5360,5360,5360,0
|
|
20241127,194000,25461930,5360,5360,5360,5360,0
|
|
20241127,193900,25461930,5360,5360,5360,5360,0
|
|
20241127,193800,25461930,5360,5360,5360,5360,0
|
|
20241127,193700,25461930,5360,5360,5360,5360,0
|
|
20241127,193600,25461930,5360,5360,5360,5360,0
|
|
20241127,193500,25461930,5360,5360,5360,5360,0
|
|
20241127,193400,25461930,5360,5360,5360,5360,0
|
|
20241127,193300,25461930,5360,5360,5360,5360,0
|
|
20241127,193200,25461930,5360,5360,5360,5360,0
|
|
20241127,193100,25461930,5360,5360,5360,5360,0
|
|
20241127,193000,25461930,5360,5360,5360,5360,0
|
|
20241127,192900,25461930,5360,5360,5360,5360,0
|
|
20241127,192800,25461930,5360,5360,5360,5360,0
|
|
20241127,192700,25461930,5360,5360,5360,5360,0
|
|
20241127,192600,25461930,5360,5360,5360,5360,0
|
|
20241127,192500,25461930,5360,5360,5360,5360,0
|
|
20241127,192400,25461930,5360,5360,5360,5360,0
|
|
20241127,192300,25461930,5360,5360,5360,5360,0
|
|
20241127,192200,25461930,5360,5360,5360,5360,0
|
|
20241127,192100,25461930,5360,5360,5360,5360,0
|
|
20241127,192000,25461930,5360,5360,5360,5360,0
|
|
20241127,191900,25461930,5360,5360,5360,5360,176
|
|
20241127,191800,25461930,5360,5360,5360,5360,0
|
|
20241127,191700,25461930,5360,5360,5360,5360,0
|
|
20241127,191600,25461930,5360,5360,5360,5360,0
|
|
20241127,191500,25461930,5360,5360,5360,5360,0
|
|
20241127,191400,25461930,5360,5360,5360,5360,0
|
|
20241127,191300,25461930,5360,5360,5360,5360,0
|
|
20241127,191200,25461930,5360,5360,5360,5360,0
|
|
20241127,191100,25461930,5360,5360,5360,5360,0
|
|
20241127,191000,25461930,5360,5360,5360,5360,0
|
|
20241127,190900,25461930,5360,5360,5360,5360,0
|
|
20241127,190800,25461930,5360,5360,5360,5360,0
|
|
20241127,190700,25461930,5360,5360,5360,5360,0
|
|
20241127,190600,25461930,5360,5360,5360,5360,0
|
|
20241127,190500,25461930,5360,5360,5360,5360,0
|
|
20241127,190400,25461930,5360,5360,5360,5360,0
|
|
20241127,190300,25461930,5360,5360,5360,5360,0
|
|
20241127,190200,25461930,5360,5360,5360,5360,0
|
|
20241127,190100,25461930,5360,5360,5360,5360,0
|
|
20241127,190000,25461930,5360,5360,5360,5360,0
|
|
20241127,185900,25461930,5360,5360,5360,5360,0
|
|
20241127,185800,25461930,5360,5360,5360,5360,0
|
|
20241127,185700,25461930,5360,5360,5360,5360,0
|
|
20241127,185600,25461930,5360,5360,5360,5360,0
|
|
20241127,185500,25461930,5360,5360,5360,5360,0
|
|
20241127,185400,25461930,5360,5360,5360,5360,0
|
|
20241127,185300,25461930,5360,5360,5360,5360,0
|
|
20241127,185200,25461930,5360,5360,5360,5360,0
|
|
20241127,185100,25461930,5360,5360,5360,5360,0
|
|
20241127,185000,25461930,5360,5360,5360,5360,0
|
|
20241127,184900,25461930,5360,5360,5360,5360,176
|
|
20241127,184800,25461930,5360,5360,5360,5360,0
|
|
20241127,184700,25461930,5360,5360,5360,5360,0
|
|
20241127,184600,25461930,5360,5360,5360,5360,0
|
|
20241127,184500,25461930,5360,5360,5360,5360,0
|
|
20241127,184400,25461930,5360,5360,5360,5360,0
|
|
20241127,184300,25461930,5360,5360,5360,5360,0
|
|
20241127,184200,25461930,5360,5360,5360,5360,0
|
|
20241127,184100,25461930,5360,5360,5360,5360,0
|
|
20241127,184000,25461930,5360,5360,5360,5360,0
|
|
20241127,183900,25461930,5360,5360,5360,5360,0
|
|
20241127,183800,25461930,5360,5360,5360,5360,0
|
|
20241127,183700,25461930,5360,5360,5360,5360,0
|
|
20241127,183600,25461930,5360,5360,5360,5360,0
|
|
20241127,183500,25461930,5360,5360,5360,5360,0
|
|
20241127,183400,25461930,5360,5360,5360,5360,0
|
|
20241127,183300,25461930,5360,5360,5360,5360,0
|
|
20241127,183200,25461930,5360,5360,5360,5360,0
|
|
20241127,183100,25461930,5360,5360,5360,5360,0
|
|
20241127,183000,25461930,5360,5360,5360,5360,0
|
|
20241127,182900,25461930,5360,5360,5360,5360,0
|
|
20241127,182800,25461930,5360,5360,5360,5360,0
|
|
20241127,182700,25461930,5360,5360,5360,5360,0
|
|
20241127,182600,25461930,5360,5360,5360,5360,0
|
|
20241127,182500,25461930,5360,5360,5360,5360,0
|
|
20241127,182400,25461930,5360,5360,5360,5360,0
|
|
20241127,182300,25461930,5360,5360,5360,5360,0
|
|
20241127,182200,25461930,5360,5360,5360,5360,0
|
|
20241127,182100,25461930,5360,5360,5360,5360,0
|
|
20241127,182000,25461930,5360,5360,5360,5360,0
|
|
20241127,181900,25461930,5360,5360,5360,5360,176
|
|
20241127,181800,25461930,5360,5360,5360,5360,0
|
|
20241127,181700,25461930,5360,5360,5360,5360,0
|
|
20241127,181600,25461930,5360,5360,5360,5360,0
|
|
20241127,181500,25461930,5360,5360,5360,5360,0
|
|
20241127,181400,25461930,5360,5360,5360,5360,0
|
|
20241127,181300,25461930,5360,5360,5360,5360,0
|
|
20241127,181200,25461930,5360,5360,5360,5360,0
|
|
20241127,181100,25461930,5360,5360,5360,5360,0
|
|
20241127,181000,25461930,5360,5360,5360,5360,0
|
|
20241127,180900,25461930,5360,5360,5360,5360,0
|
|
20241127,180800,25461930,5360,5360,5360,5360,0
|
|
20241127,180700,25461930,5360,5360,5360,5360,0
|
|
20241127,180600,25461930,5360,5360,5360,5360,0
|
|
20241127,180500,25461930,5360,5360,5360,5360,0
|
|
20241127,180400,25461930,5360,5360,5360,5360,0
|
|
20241127,180300,25461930,5360,5360,5360,5360,0
|
|
20241127,180200,25461930,5360,5360,5360,5360,0
|
|
20241127,180100,25461930,5360,5360,5360,5360,0
|
|
20241127,180000,25461930,5360,5360,5360,5360,0
|
|
20241127,175900,25461930,5360,5360,5360,5360,0
|
|
20241127,175800,25461930,5360,5360,5360,5360,0
|
|
20241127,175700,25461930,5360,5360,5360,5360,0
|
|
20241127,175600,25461930,5360,5360,5360,5360,0
|
|
20241127,175500,25461930,5360,5360,5360,5360,0
|
|
20241127,175400,25461930,5360,5360,5360,5360,0
|
|
20241127,175300,25461930,5360,5360,5360,5360,0
|
|
20241127,175200,25461930,5360,5360,5360,5360,0
|
|
20241127,175100,25461930,5360,5360,5360,5360,0
|
|
20241127,175000,25461930,5360,5360,5360,5360,0
|
|
20241127,174900,25461930,5360,5360,5360,5360,176
|
|
20241127,174800,25461930,5360,5360,5360,5360,0
|
|
20241127,174700,25461930,5360,5360,5360,5360,0
|
|
20241127,174600,25461930,5360,5360,5360,5360,0
|
|
20241127,174500,25461930,5360,5360,5360,5360,0
|
|
20241127,174400,25461930,5360,5360,5360,5360,0
|
|
20241127,174300,25461930,5360,5360,5360,5360,0
|
|
20241127,174200,25461930,5360,5360,5360,5360,0
|
|
20241127,174100,25461930,5360,5360,5360,5360,0
|
|
20241127,174000,25461930,5360,5360,5360,5360,0
|
|
20241127,173900,25461930,5360,5360,5360,5360,0
|
|
20241127,173800,25461930,5360,5360,5360,5360,0
|
|
20241127,173700,25461930,5360,5360,5360,5360,0
|
|
20241127,173600,25461930,5360,5360,5360,5360,0
|
|
20241127,173500,25461930,5360,5360,5360,5360,0
|
|
20241127,173400,25461930,5360,5360,5360,5360,0
|
|
20241127,173300,25461930,5360,5360,5360,5360,0
|
|
20241127,173200,25461930,5360,5360,5360,5360,0
|
|
20241127,173100,25461930,5360,5360,5360,5360,0
|
|
20241127,173000,25461930,5360,5360,5360,5360,0
|
|
20241127,172900,25461930,5360,5360,5360,5360,0
|
|
20241127,172800,25461930,5360,5360,5360,5360,0
|
|
20241127,172700,25461930,5360,5360,5360,5360,0
|
|
20241127,172600,25461930,5360,5360,5360,5360,0
|
|
20241127,172500,25461930,5360,5360,5360,5360,0
|
|
20241127,172400,25461930,5360,5360,5360,5360,0
|
|
20241127,172300,25461930,5360,5360,5360,5360,0
|
|
20241127,172200,25461930,5360,5360,5360,5360,0
|
|
20241127,172100,25461930,5360,5360,5360,5360,0
|
|
20241127,172000,25461930,5360,5360,5360,5360,0
|
|
20241127,171900,25461930,5360,5360,5360,5360,176
|
|
20241127,171800,25461930,5360,5360,5360,5360,0
|
|
20241127,171700,25461930,5360,5360,5360,5360,0
|
|
20241127,171600,25461930,5360,5360,5360,5360,0
|
|
20241127,171500,25461930,5360,5360,5360,5360,0
|
|
20241127,171400,25461930,5360,5360,5360,5360,0
|
|
20241127,171300,25461930,5360,5360,5360,5360,0
|
|
20241127,171200,25461930,5360,5360,5360,5360,0
|
|
20241127,171100,25461930,5360,5360,5360,5360,0
|
|
20241127,171000,25461930,5360,5360,5360,5360,0
|
|
20241127,170900,25461930,5360,5360,5360,5360,0
|
|
20241127,170800,25461930,5360,5360,5360,5360,0
|
|
20241127,170700,25461930,5360,5360,5360,5360,0
|
|
20241127,170600,25461930,5360,5360,5360,5360,0
|
|
20241127,170500,25461930,5360,5360,5360,5360,0
|
|
20241127,170400,25461930,5360,5360,5360,5360,0
|
|
20241127,170300,25461930,5360,5360,5360,5360,0
|
|
20241127,170200,25461930,5360,5360,5360,5360,0
|
|
20241127,170100,25461930,5360,5360,5360,5360,0
|
|
20241127,170000,25461930,5360,5360,5360,5360,0
|
|
20241127,165900,25461930,5360,5360,5360,5360,0
|
|
20241127,165800,25461930,5360,5360,5360,5360,0
|
|
20241127,165700,25461930,5360,5360,5360,5360,0
|
|
20241127,165600,25461930,5360,5360,5360,5360,0
|
|
20241127,165500,25461930,5360,5360,5360,5360,0
|
|
20241127,165400,25461930,5360,5360,5360,5360,0
|
|
20241127,165300,25461930,5360,5360,5360,5360,0
|
|
20241127,165200,25461930,5360,5360,5360,5360,0
|
|
20241127,165100,25461930,5360,5360,5360,5360,0
|
|
20241127,165000,25461930,5360,5360,5360,5360,0
|
|
20241127,164900,25461930,5360,5360,5360,5360,176
|
|
20241127,164800,25461930,5360,5360,5360,5360,0
|
|
20241127,164700,25461930,5360,5360,5360,5360,0
|
|
20241127,164600,25461930,5360,5360,5360,5360,0
|
|
20241127,164500,25461930,5360,5360,5360,5360,0
|
|
20241127,164400,25461930,5360,5360,5360,5360,0
|
|
20241127,164300,25461930,5360,5360,5360,5360,0
|
|
20241127,164200,25461930,5360,5360,5360,5360,0
|
|
20241127,164100,25461930,5360,5360,5360,5360,0
|
|
20241127,164000,25461930,5360,5360,5360,5360,0
|
|
20241127,163900,25461930,5360,5360,5360,5360,0
|
|
20241127,163800,25461930,5360,5360,5360,5360,0
|
|
20241127,163700,25461930,5360,5360,5360,5360,0
|
|
20241127,163600,25461930,5360,5360,5360,5360,0
|
|
20241127,163500,25461930,5360,5360,5360,5360,0
|
|
20241127,163400,25461930,5360,5360,5360,5360,0
|
|
20241127,163300,25461930,5360,5360,5360,5360,0
|
|
20241127,163200,25461930,5360,5360,5360,5360,0
|
|
20241127,163100,25461930,5360,5360,5360,5360,0
|
|
20241127,163000,25461930,5360,5360,5360,5360,0
|
|
20241127,162900,25461930,5360,5360,5360,5360,0
|
|
20241127,162800,25461930,5360,5360,5360,5360,0
|
|
20241127,162700,25461930,5360,5360,5360,5360,0
|
|
20241127,162600,25461930,5360,5360,5360,5360,0
|
|
20241127,162500,25461930,5360,5360,5360,5360,0
|
|
20241127,162400,25461930,5360,5360,5360,5360,0
|
|
20241127,162300,25461930,5360,5360,5360,5360,0
|
|
20241127,162200,25461930,5360,5360,5360,5360,0
|
|
20241127,162100,25461930,5360,5360,5360,5360,0
|
|
20241127,162000,25461930,5360,5360,5360,5360,0
|
|
20241127,161900,25461930,5360,5360,5360,5360,176
|
|
20241127,161800,25461930,5360,5360,5360,5360,0
|
|
20241127,161700,25461930,5360,5360,5360,5360,0
|
|
20241127,161600,25461930,5360,5360,5360,5360,0
|
|
20241127,161500,25461930,5360,5360,5360,5360,0
|
|
20241127,161400,25461930,5360,5360,5360,5360,0
|
|
20241127,161300,25461930,5360,5360,5360,5360,0
|
|
20241127,161200,25461930,5360,5360,5360,5360,0
|
|
20241127,161100,25461930,5360,5360,5360,5360,0
|
|
20241127,161000,25461930,5360,5360,5360,5360,0
|
|
20241127,160900,25461930,5360,5360,5360,5360,0
|
|
20241127,160800,25461930,5360,5360,5360,5360,0
|
|
20241127,160700,25461930,5360,5360,5360,5360,0
|
|
20241127,160600,25461930,5360,5360,5360,5360,0
|
|
20241127,160500,25461930,5360,5360,5360,5360,0
|
|
20241127,160400,25461930,5360,5360,5360,5360,0
|
|
20241127,160300,25461930,5360,5360,5360,5360,0
|
|
20241127,160200,25461930,5360,5360,5360,5360,0
|
|
20241127,160100,25461930,5360,5360,5360,5360,0
|
|
20241127,160000,25461930,5360,5360,5360,5360,0
|
|
20241127,155900,25461930,5360,5360,5360,5360,0
|
|
20241127,155800,25461930,5360,5360,5360,5360,0
|
|
20241127,155700,25461930,5360,5360,5360,5360,0
|
|
20241127,155600,25461930,5360,5360,5360,5360,0
|
|
20241127,155500,25461930,5360,5360,5360,5360,0
|
|
20241127,155400,25461930,5360,5360,5360,5360,0
|
|
20241127,155300,25461930,5360,5360,5360,5360,0
|
|
20241127,155200,25461930,5360,5360,5360,5360,0
|
|
20241127,155100,25461930,5360,5360,5360,5360,0
|
|
20241127,155000,25461930,5360,5360,5360,5360,0
|
|
20241127,154900,25461930,5360,5360,5360,5360,176
|
|
20241127,154800,25461930,5360,5360,5360,5360,0
|
|
20241127,154700,25461930,5360,5360,5360,5360,0
|
|
20241127,154600,25461930,5360,5360,5360,5360,0
|
|
20241127,154500,25461930,5360,5360,5360,5360,0
|
|
20241127,154400,25461930,5360,5360,5360,5360,0
|
|
20241127,154300,25461930,5360,5360,5360,5360,0
|
|
20241127,154200,25461930,5360,5360,5360,5360,0
|
|
20241127,154100,25461930,5360,5360,5360,5360,0
|
|
20241127,154000,25461930,5360,5360,5360,5360,0
|
|
20241127,153900,25461930,5360,5360,5360,5360,0
|
|
20241127,153800,25461930,5360,5360,5360,5360,0
|
|
20241127,153700,25461930,5360,5360,5360,5360,0
|
|
20241127,153600,25461930,5360,5360,5360,5360,0
|
|
20241127,153500,25461930,5360,5360,5360,5360,0
|
|
20241127,153400,25461930,5360,5360,5360,5360,0
|
|
20241127,153300,25461930,5360,5360,5360,5360,0
|
|
20241127,153200,25461930,5360,5360,5360,5360,0
|
|
20241127,153100,25461930,5360,5360,5360,5360,0
|
|
20241127,153000,25461930,5360,5360,5360,5360,176
|
|
20241127,152900,24518570,5380,5380,5380,5380,0
|
|
20241127,152800,24518570,5380,5380,5380,5380,0
|
|
20241127,152700,24518570,5380,5380,5380,5380,0
|
|
20241127,152600,24518570,5380,5380,5380,5380,0
|
|
20241127,152500,24518570,5380,5380,5380,5380,0
|
|
20241127,152400,24518570,5380,5380,5380,5380,0
|
|
20241127,152300,24518570,5380,5380,5380,5380,0
|
|
20241127,152200,24518570,5380,5380,5380,5380,0
|
|
20241127,152100,24518570,5380,5380,5380,5380,0
|
|
20241127,152000,24518570,5380,5380,5380,5380,0
|
|
20241127,151900,24518570,5380,5380,5420,5380,172
|
|
20241127,151800,23593170,5380,5380,5380,5380,30
|
|
20241127,151700,23431770,5380,5380,5380,5380,0
|
|
20241127,151600,23431770,5380,5380,5380,5380,0
|
|
20241127,151500,23431770,5380,5380,5380,5380,0
|
|
20241127,151400,23431770,5380,5380,5380,5380,0
|
|
20241127,151300,23431770,5380,5390,5390,5380,100
|
|
20241127,151200,22893750,5430,5420,5430,5420,36
|
|
20241127,151100,22698340,5430,5430,5430,5430,15
|
|
20241127,151000,22616890,5430,5430,5430,5430,15
|
|
20241127,150900,22535440,5430,5430,5430,5430,0
|
|
20241127,150800,22535440,5430,5420,5430,5420,14
|
|
20241127,150700,22459450,5430,5430,5430,5430,0
|
|
20241127,150600,22459450,5430,5420,5430,5420,14
|
|
20241127,150500,22383440,5430,5430,5430,5430,0
|
|
20241127,150400,22383440,5430,5430,5430,5430,0
|
|
20241127,150300,22383440,5430,5430,5430,5430,0
|
|
20241127,150200,22383440,5430,5430,5430,5430,0
|
|
20241127,150100,22383440,5430,5430,5430,5430,0
|
|
20241127,150000,22383440,5430,5430,5430,5430,0
|
|
20241127,145900,22383440,5430,5430,5430,5430,0
|
|
20241127,145800,22383440,5430,5420,5430,5420,6
|
|
20241127,145700,22350910,5420,5420,5420,5420,0
|
|
20241127,145600,22350910,5420,5420,5420,5420,10
|
|
20241127,145500,22296710,5430,5430,5430,5430,0
|
|
20241127,145400,22296710,5430,5430,5430,5430,0
|
|
20241127,145300,22296710,5430,5430,5430,5430,0
|
|
20241127,145200,22296710,5430,5430,5430,5430,0
|
|
20241127,145100,22296710,5430,5430,5430,5430,0
|
|
20241127,145000,22296710,5430,5430,5430,5430,0
|
|
20241127,144900,22296710,5430,5400,5430,5380,248
|
|
20241127,144800,20956420,5400,5400,5400,5400,0
|
|
20241127,144700,20956420,5400,5400,5400,5400,0
|
|
20241127,144600,20956420,5400,5400,5400,5400,24
|
|
20241127,144500,20826820,5430,5430,5430,5430,0
|
|
20241127,144400,20826820,5430,5430,5430,5430,0
|
|
20241127,144300,20826820,5430,5430,5430,5430,0
|
|
20241127,144200,20826820,5430,5430,5430,5430,0
|
|
20241127,144100,20826820,5430,5430,5430,5430,0
|
|
20241127,144000,20826820,5430,5420,5430,5420,15
|
|
20241127,143900,20745400,5430,5430,5430,5430,0
|
|
20241127,143800,20745400,5430,5430,5430,5430,0
|
|
20241127,143700,20745400,5430,5430,5430,5430,0
|
|
20241127,143600,20745400,5430,5430,5430,5430,0
|
|
20241127,143500,20745400,5430,5430,5430,5430,0
|
|
20241127,143400,20745400,5430,5430,5430,5430,0
|
|
20241127,143300,20745400,5430,5430,5430,5430,0
|
|
20241127,143200,20745400,5430,5430,5430,5430,0
|
|
20241127,143100,20745400,5430,5430,5430,5430,0
|
|
20241127,143000,20745400,5430,5430,5430,5430,0
|
|
20241127,142900,20745400,5430,5430,5430,5430,0
|
|
20241127,142800,20745400,5430,5430,5430,5430,0
|
|
20241127,142700,20745400,5430,5430,5430,5430,0
|
|
20241127,142600,20745400,5430,5430,5430,5430,0
|
|
20241127,142500,20745400,5430,5430,5430,5430,0
|
|
20241127,142400,20745400,5430,5430,5430,5430,0
|
|
20241127,142300,20745400,5430,5430,5430,5430,0
|
|
20241127,142200,20745400,5430,5410,5430,5410,13
|
|
20241127,142100,20675020,5400,5400,5400,5400,0
|
|
20241127,142000,20675020,5400,5400,5400,5400,0
|
|
20241127,141900,20675020,5400,5400,5400,5400,50
|
|
20241127,141800,20405020,5430,5430,5430,5430,0
|
|
20241127,141700,20405020,5430,5430,5430,5430,0
|
|
20241127,141600,20405020,5430,5430,5430,5430,0
|
|
20241127,141500,20405020,5430,5430,5430,5430,0
|
|
20241127,141400,20405020,5430,5420,5430,5420,2
|
|
20241127,141300,20394170,5400,5400,5400,5400,0
|
|
20241127,141200,20394170,5400,5400,5400,5400,0
|
|
20241127,141100,20394170,5400,5400,5400,5400,0
|
|
20241127,141000,20394170,5400,5410,5410,5400,160
|
|
20241127,140900,19530140,5430,5430,5430,5430,2
|
|
20241127,140800,19519280,5420,5420,5420,5420,3
|
|
20241127,140700,19503020,5430,5430,5430,5430,0
|
|
20241127,140600,19503020,5430,5430,5430,5430,0
|
|
20241127,140500,19503020,5430,5430,5430,5430,0
|
|
20241127,140400,19503020,5430,5430,5430,5430,0
|
|
20241127,140300,19503020,5430,5430,5430,5430,0
|
|
20241127,140200,19503020,5430,5430,5430,5430,0
|
|
20241127,140100,19503020,5430,5420,5430,5420,12
|
|
20241127,140000,19437970,5420,5420,5420,5420,0
|
|
20241127,135900,19437970,5420,5420,5420,5420,0
|
|
20241127,135800,19437970,5420,5420,5420,5420,0
|
|
20241127,135700,19437970,5420,5420,5420,5420,0
|
|
20241127,135600,19437970,5420,5420,5420,5420,0
|
|
20241127,135500,19437970,5420,5420,5420,5420,0
|
|
20241127,135400,19437970,5420,5420,5420,5420,0
|
|
20241127,135300,19437970,5420,5420,5420,5420,0
|
|
20241127,135200,19437970,5420,5420,5420,5420,0
|
|
20241127,135100,19437970,5420,5420,5420,5420,0
|
|
20241127,135000,19437970,5420,5420,5420,5420,1
|
|
20241127,134900,19432550,5410,5420,5420,5410,6
|
|
20241127,134800,19400060,5420,5420,5420,5420,0
|
|
20241127,134700,19400060,5420,5420,5420,5420,0
|
|
20241127,134600,19400060,5420,5420,5420,5420,0
|
|
20241127,134500,19400060,5420,5420,5420,5420,0
|
|
20241127,134400,19400060,5420,5420,5420,5420,0
|
|
20241127,134300,19400060,5420,5420,5420,5420,60
|
|
20241127,134200,19074860,5420,5420,5420,5420,0
|
|
20241127,134100,19074860,5420,5420,5420,5420,0
|
|
20241127,134000,19074860,5420,5420,5420,5420,0
|
|
20241127,133900,19074860,5420,5420,5420,5420,2
|
|
20241127,133800,19064020,5420,5420,5420,5420,0
|
|
20241127,133700,19064020,5420,5420,5420,5420,0
|
|
20241127,133600,19064020,5420,5420,5420,5420,0
|
|
20241127,133500,19064020,5420,5420,5420,5420,0
|
|
20241127,133400,19064020,5420,5420,5420,5420,20
|
|
20241127,133300,18955620,5430,5430,5430,5430,0
|
|
20241127,133200,18955620,5430,5430,5430,5430,0
|
|
20241127,133100,18955620,5430,5430,5430,5430,0
|
|
20241127,133000,18955620,5430,5430,5430,5430,0
|
|
20241127,132900,18955620,5430,5430,5430,5430,0
|
|
20241127,132800,18955620,5430,5430,5430,5430,0
|
|
20241127,132700,18955620,5430,5430,5430,5430,0
|
|
20241127,132600,18955620,5430,5430,5430,5430,0
|
|
20241127,132500,18955620,5430,5430,5430,5430,2
|
|
20241127,132400,18944760,5430,5430,5430,5430,0
|
|
20241127,132300,18944760,5430,5430,5430,5430,0
|
|
20241127,132200,18944760,5430,5430,5430,5430,0
|
|
20241127,132100,18944760,5430,5430,5430,5430,0
|
|
20241127,132000,18944760,5430,5430,5430,5430,0
|
|
20241127,131900,18944760,5430,5430,5430,5430,0
|
|
20241127,131800,18944760,5430,5430,5430,5430,0
|
|
20241127,131700,18944760,5430,5430,5430,5430,0
|
|
20241127,131600,18944760,5430,5430,5430,5430,0
|
|
20241127,131500,18944760,5430,5430,5430,5430,0
|
|
20241127,131400,18944760,5430,5430,5430,5430,0
|
|
20241127,131300,18944760,5430,5430,5430,5430,0
|
|
20241127,131200,18944760,5430,5430,5430,5430,0
|
|
20241127,131100,18944760,5430,5430,5430,5430,0
|
|
20241127,131000,18944760,5430,5430,5430,5430,0
|
|
20241127,130900,18944760,5430,5430,5430,5430,0
|
|
20241127,130800,18944760,5430,5430,5430,5430,9
|
|
20241127,130700,18895890,5430,5430,5430,5430,0
|
|
20241127,130600,18895890,5430,5430,5430,5430,0
|
|
20241127,130500,18895890,5430,5430,5430,5430,1
|
|
20241127,130400,18890460,5360,5360,5360,5360,0
|
|
20241127,130300,18890460,5360,5400,5400,5360,880
|
|
20241127,130200,14147870,5430,5430,5430,5430,0
|
|
20241127,130100,14147870,5430,5430,5430,5430,1
|
|
20241127,130000,14142440,5410,5410,5410,5410,0
|
|
20241127,125900,14142440,5410,5410,5410,5410,25
|
|
20241127,125800,14007190,5430,5430,5430,5430,0
|
|
20241127,125700,14007190,5430,5430,5430,5430,0
|
|
20241127,125600,14007190,5430,5420,5430,5420,100
|
|
20241127,125500,13464720,5430,5430,5430,5430,0
|
|
20241127,125400,13464720,5430,5430,5430,5430,0
|
|
20241127,125300,13464720,5430,5430,5430,5430,0
|
|
20241127,125200,13464720,5430,5430,5430,5430,0
|
|
20241127,125100,13464720,5430,5430,5430,5430,0
|
|
20241127,125000,13464720,5430,5430,5430,5430,0
|
|
20241127,124900,13464720,5430,5430,5430,5430,0
|
|
20241127,124800,13464720,5430,5430,5430,5430,0
|
|
20241127,124700,13464720,5430,5430,5430,5430,0
|
|
20241127,124600,13464720,5430,5430,5430,5430,0
|
|
20241127,124500,13464720,5430,5430,5430,5430,0
|
|
20241127,124400,13464720,5430,5430,5430,5430,0
|
|
20241127,124300,13464720,5430,5430,5430,5430,0
|
|
20241127,124200,13464720,5430,5430,5430,5430,0
|
|
20241127,124100,13464720,5430,5430,5430,5430,0
|
|
20241127,124000,13464720,5430,5430,5430,5430,0
|
|
20241127,123900,13464720,5430,5430,5430,5430,0
|
|
20241127,123800,13464720,5430,5430,5430,5430,0
|
|
20241127,123700,13464720,5430,5430,5430,5430,0
|
|
20241127,123600,13464720,5430,5430,5430,5430,0
|
|
20241127,123500,13464720,5430,5430,5430,5430,12
|
|
20241127,123400,13399560,5430,5430,5430,5430,178
|
|
20241127,123300,12433020,5430,5430,5430,5430,0
|
|
20241127,123200,12433020,5430,5430,5430,5430,1
|
|
20241127,123100,12427590,5370,5400,5400,5370,168
|
|
20241127,123000,11522530,5430,5420,5430,5420,47
|
|
20241127,122900,11267780,5420,5420,5420,5420,63
|
|
20241127,122800,10926320,5440,5440,5440,5440,0
|
|
20241127,122700,10926320,5440,5440,5440,5440,0
|
|
20241127,122600,10926320,5440,5440,5440,5440,1
|
|
20241127,122500,10920880,5430,5430,5430,5430,7
|
|
20241127,122400,10882870,5440,5440,5440,5440,0
|
|
20241127,122300,10882870,5440,5430,5440,5430,21
|
|
20241127,122200,10768830,5440,5440,5440,5440,0
|
|
20241127,122100,10768830,5440,5440,5440,5440,0
|
|
20241127,122000,10768830,5440,5440,5440,5440,0
|
|
20241127,121900,10768830,5440,5440,5440,5440,0
|
|
20241127,121800,10768830,5440,5440,5440,5440,0
|
|
20241127,121700,10768830,5440,5440,5440,5440,0
|
|
20241127,121600,10768830,5440,5440,5440,5440,0
|
|
20241127,121500,10768830,5440,5440,5440,5440,6
|
|
20241127,121400,10736190,5440,5440,5440,5440,4
|
|
20241127,121300,10714430,5440,5440,5440,5440,4
|
|
20241127,121200,10692670,5430,5430,5430,5430,30
|
|
20241127,121100,10529770,5440,5440,5440,5440,30
|
|
20241127,121000,10366570,5450,5450,5450,5450,0
|
|
20241127,120900,10366570,5450,5450,5450,5450,0
|
|
20241127,120800,10366570,5450,5450,5450,5450,0
|
|
20241127,120700,10366570,5450,5450,5450,5450,0
|
|
20241127,120600,10366570,5450,5450,5450,5450,0
|
|
20241127,120500,10366570,5450,5450,5450,5450,0
|
|
20241127,120400,10366570,5450,5450,5450,5450,0
|
|
20241127,120300,10366570,5450,5450,5450,5450,0
|
|
20241127,120200,10366570,5450,5450,5450,5450,0
|
|
20241127,120100,10366570,5450,5450,5450,5450,0
|
|
20241127,120000,10366570,5450,5450,5450,5450,0
|
|
20241127,115900,10366570,5450,5450,5450,5450,0
|
|
20241127,115800,10366570,5450,5450,5450,5450,0
|
|
20241127,115700,10366570,5450,5450,5450,5450,0
|
|
20241127,115600,10366570,5450,5450,5450,5450,0
|
|
20241127,115500,10366570,5450,5450,5450,5450,0
|
|
20241127,115400,10366570,5450,5450,5450,5450,0
|
|
20241127,115300,10366570,5450,5450,5450,5450,0
|
|
20241127,115200,10366570,5450,5430,5450,5430,50
|
|
20241127,115100,10094970,5430,5430,5430,5430,0
|
|
20241127,115000,10094970,5430,5430,5430,5430,0
|
|
20241127,114900,10094970,5430,5430,5430,5430,52
|
|
20241127,114800,9812610,5440,5440,5440,5440,0
|
|
20241127,114700,9812610,5440,5440,5440,5440,0
|
|
20241127,114600,9812610,5440,5440,5440,5440,0
|
|
20241127,114500,9812610,5440,5440,5440,5440,50
|
|
20241127,114400,9540610,5430,5430,5430,5430,0
|
|
20241127,114300,9540610,5430,5430,5430,5430,0
|
|
20241127,114200,9540610,5430,5430,5430,5430,0
|
|
20241127,114100,9540610,5430,5430,5430,5430,29
|
|
20241127,114000,9383140,5450,5450,5450,5450,0
|
|
20241127,113900,9383140,5450,5430,5450,5430,21
|
|
20241127,113800,9269080,5440,5430,5440,5430,31
|
|
20241127,113700,9100740,5430,5430,5430,5430,24
|
|
20241127,113600,8970420,5410,5410,5410,5410,0
|
|
20241127,113500,8970420,5410,5410,5410,5410,0
|
|
20241127,113400,8970420,5410,5410,5410,5410,0
|
|
20241127,113300,8970420,5410,5410,5410,5410,0
|
|
20241127,113200,8970420,5410,5410,5410,5410,0
|
|
20241127,113100,8970420,5410,5410,5410,5410,0
|
|
20241127,113000,8970420,5410,5410,5410,5410,0
|
|
20241127,112900,8970420,5410,5410,5410,5410,0
|
|
20241127,112800,8970420,5410,5410,5410,5410,0
|
|
20241127,112700,8970420,5410,5410,5410,5410,0
|
|
20241127,112600,8970420,5410,5410,5410,5410,0
|
|
20241127,112500,8970420,5410,5410,5410,5410,0
|
|
20241127,112400,8970420,5410,5410,5410,5410,0
|
|
20241127,112300,8970420,5410,5410,5410,5410,0
|
|
20241127,112200,8970420,5410,5410,5410,5410,0
|
|
20241127,112100,8970420,5410,5410,5410,5410,0
|
|
20241127,112000,8970420,5410,5410,5410,5410,128
|
|
20241127,111900,8277940,5400,5400,5400,5400,0
|
|
20241127,111800,8277940,5400,5400,5400,5400,0
|
|
20241127,111700,8277940,5400,5400,5400,5400,0
|
|
20241127,111600,8277940,5400,5400,5400,5400,0
|
|
20241127,111500,8277940,5400,5400,5400,5400,0
|
|
20241127,111400,8277940,5400,5400,5400,5400,0
|
|
20241127,111300,8277940,5400,5400,5400,5400,0
|
|
20241127,111200,8277940,5400,5400,5400,5400,0
|
|
20241127,111100,8277940,5400,5400,5400,5400,0
|
|
20241127,111000,8277940,5400,5400,5400,5400,0
|
|
20241127,110900,8277940,5400,5400,5400,5400,0
|
|
20241127,110800,8277940,5400,5400,5400,5400,0
|
|
20241127,110700,8277940,5400,5400,5400,5400,0
|
|
20241127,110600,8277940,5400,5400,5400,5400,0
|
|
20241127,110500,8277940,5400,5400,5400,5400,11
|
|
20241127,110400,8218540,5400,5400,5400,5400,0
|
|
20241127,110300,8218540,5400,5400,5400,5400,0
|
|
20241127,110200,8218540,5400,5400,5400,5400,0
|
|
20241127,110100,8218540,5400,5400,5400,5400,100
|
|
20241127,110000,7678540,5410,5410,5410,5410,0
|
|
20241127,105900,7678540,5410,5410,5410,5410,1
|
|
20241127,105800,7673130,5400,5400,5400,5400,0
|
|
20241127,105700,7673130,5400,5400,5400,5400,0
|
|
20241127,105600,7673130,5400,5400,5400,5400,0
|
|
20241127,105500,7673130,5400,5400,5400,5400,0
|
|
20241127,105400,7673130,5400,5400,5400,5400,0
|
|
20241127,105300,7673130,5400,5400,5400,5400,117
|
|
20241127,105200,7041330,5400,5400,5400,5400,0
|
|
20241127,105100,7041330,5400,5400,5400,5400,82
|
|
20241127,105000,6598530,5400,5400,5400,5400,15
|
|
20241127,104900,6517530,5400,5400,5400,5400,3
|
|
20241127,104800,6501330,5400,5400,5400,5400,497
|
|
20241127,104700,3817530,5390,5390,5390,5390,0
|
|
20241127,104600,3817530,5390,5390,5390,5390,0
|
|
20241127,104500,3817530,5390,5390,5390,5390,2
|
|
20241127,104400,3806750,5400,5400,5400,5400,0
|
|
20241127,104300,3806750,5400,5400,5400,5400,0
|
|
20241127,104200,3806750,5400,5400,5400,5400,0
|
|
20241127,104100,3806750,5400,5400,5400,5400,0
|
|
20241127,104000,3806750,5400,5400,5400,5400,0
|
|
20241127,103900,3806750,5400,5400,5400,5400,0
|
|
20241127,103800,3806750,5400,5400,5400,5400,0
|
|
20241127,103700,3806750,5400,5400,5400,5400,0
|
|
20241127,103600,3806750,5400,5400,5400,5400,0
|
|
20241127,103500,3806750,5400,5400,5400,5400,0
|
|
20241127,103400,3806750,5400,5400,5400,5400,0
|
|
20241127,103300,3806750,5400,5400,5400,5400,50
|
|
20241127,103200,3536750,5400,5400,5400,5400,0
|
|
20241127,103100,3536750,5400,5400,5400,5400,0
|
|
20241127,103000,3536750,5400,5400,5400,5400,0
|
|
20241127,102900,3536750,5400,5400,5400,5400,15
|
|
20241127,102800,3455750,5390,5390,5390,5390,0
|
|
20241127,102700,3455750,5390,5400,5400,5390,92
|
|
20241127,102600,2959550,5410,5410,5410,5410,0
|
|
20241127,102500,2959550,5410,5410,5410,5410,30
|
|
20241127,102400,2797250,5410,5410,5410,5410,0
|
|
20241127,102300,2797250,5410,5410,5410,5410,0
|
|
20241127,102200,2797250,5410,5410,5410,5410,0
|
|
20241127,102100,2797250,5410,5410,5410,5410,25
|
|
20241127,102000,2662000,5410,5410,5410,5410,3
|
|
20241127,101900,2645770,5420,5420,5420,5420,0
|
|
20241127,101800,2645770,5420,5420,5420,5420,0
|
|
20241127,101700,2645770,5420,5420,5420,5420,0
|
|
20241127,101600,2645770,5420,5420,5420,5420,4
|
|
20241127,101500,2624090,5420,5420,5420,5420,0
|
|
20241127,101400,2624090,5420,5420,5420,5420,0
|
|
20241127,101300,2624090,5420,5420,5420,5420,0
|
|
20241127,101200,2624090,5420,5420,5420,5420,2
|
|
20241127,101100,2613250,5420,5420,5420,5420,0
|
|
20241127,101000,2613250,5420,5420,5420,5420,0
|
|
20241127,100900,2613250,5420,5420,5420,5420,0
|
|
20241127,100800,2613250,5420,5420,5420,5420,0
|
|
20241127,100700,2613250,5420,5420,5420,5420,0
|
|
20241127,100600,2613250,5420,5420,5420,5420,5
|
|
20241127,100500,2586150,5420,5420,5420,5420,0
|
|
20241127,100400,2586150,5420,5420,5420,5420,3
|
|
20241127,100300,2569890,5430,5430,5430,5430,3
|
|
20241127,100200,2553600,5430,5430,5430,5430,0
|
|
20241127,100100,2553600,5430,5420,5430,5420,3
|
|
20241127,100000,2537330,5430,5430,5430,5430,0
|
|
20241127,095900,2537330,5430,5430,5430,5430,0
|
|
20241127,095800,2537330,5430,5430,5430,5430,0
|
|
20241127,095700,2537330,5430,5430,5430,5430,0
|
|
20241127,095600,2537330,5430,5430,5430,5430,0
|
|
20241127,095500,2537330,5430,5430,5430,5430,0
|
|
20241127,095400,2537330,5430,5430,5430,5430,0
|
|
20241127,095300,2537330,5430,5430,5430,5430,0
|
|
20241127,095200,2537330,5430,5430,5430,5430,0
|
|
20241127,095100,2537330,5430,5430,5430,5430,0
|
|
20241127,095000,2537330,5430,5430,5430,5430,0
|
|
20241127,094900,2537330,5430,5430,5430,5430,0
|
|
20241127,094800,2537330,5430,5430,5430,5430,0
|
|
20241127,094700,2537330,5430,5430,5430,5430,0
|
|
20241127,094600,2537330,5430,5430,5430,5430,0
|
|
20241127,094500,2537330,5430,5430,5430,5430,0
|
|
20241127,094400,2537330,5430,5430,5430,5430,0
|
|
20241127,094300,2537330,5430,5430,5430,5430,0
|
|
20241127,094200,2537330,5430,5420,5430,5420,9
|
|
20241127,094100,2488530,5420,5420,5420,5420,0
|
|
20241127,094000,2488530,5420,5420,5420,5420,4
|
|
20241127,093900,2466850,5430,5410,5430,5410,25
|
|
20241127,093800,2331580,5400,5400,5400,5400,0
|
|
20241127,093700,2331580,5400,5410,5410,5400,67
|
|
20241127,093600,1969420,5420,5420,5420,5420,0
|
|
20241127,093500,1969420,5420,5420,5420,5420,0
|
|
20241127,093400,1969420,5420,5420,5420,5420,28
|
|
20241127,093300,1817660,5440,5440,5440,5440,0
|
|
20241127,093200,1817660,5440,5440,5440,5440,0
|
|
20241127,093100,1817660,5440,5440,5440,5440,0
|
|
20241127,093000,1817660,5440,5440,5440,5440,0
|
|
20241127,092900,1817660,5440,5440,5440,5440,0
|
|
20241127,092800,1817660,5440,5440,5440,5440,0
|
|
20241127,092700,1817660,5440,5440,5440,5440,0
|
|
20241127,092600,1817660,5440,5440,5440,5440,0
|
|
20241127,092500,1817660,5440,5440,5440,5440,5
|
|
20241127,092400,1790460,5450,5440,5450,5440,10
|
|
20241127,092300,1736040,5450,5450,5450,5450,0
|
|
20241127,092200,1736040,5450,5450,5450,5450,0
|
|
20241127,092100,1736040,5450,5450,5450,5450,0
|
|
20241127,092000,1736040,5450,5450,5450,5450,0
|
|
20241127,091900,1736040,5450,5450,5450,5450,0
|
|
20241127,091800,1736040,5450,5450,5450,5450,0
|
|
20241127,091700,1736040,5450,5440,5450,5440,40
|
|
20241127,091600,1518290,5440,5440,5440,5440,0
|
|
20241127,091500,1518290,5440,5440,5440,5440,0
|
|
20241127,091400,1518290,5440,5440,5440,5440,0
|
|
20241127,091300,1518290,5440,5440,5440,5440,5
|
|
20241127,091200,1491090,5440,5440,5440,5440,0
|
|
20241127,091100,1491090,5440,5440,5440,5440,10
|
|
20241127,091000,1436690,5460,5460,5460,5460,0
|
|
20241127,090900,1436690,5460,5460,5460,5460,0
|
|
20241127,090800,1436690,5460,5460,5460,5460,0
|
|
20241127,090700,1436690,5460,5460,5460,5460,0
|
|
20241127,090600,1436690,5460,5460,5460,5460,0
|
|
20241127,090500,1436690,5460,5430,5460,5430,60
|
|
20241127,090400,1110500,5430,5430,5430,5430,3
|
|
20241127,090300,1094210,5430,5430,5430,5430,1
|
|
20241127,090200,1088780,5390,5390,5390,5390,0
|
|
20241127,090100,1088780,5390,5390,5390,5390,0
|
|
20241127,090000,1088780,5390,5390,5390,5390,202
|