678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201500,75995300,5330,5330,5330,5330,714
|
|
20241128,201400,75995300,5330,5330,5330,5330,0
|
|
20241128,201300,75995300,5330,5330,5330,5330,0
|
|
20241128,201200,75995300,5330,5330,5330,5330,0
|
|
20241128,201100,75995300,5330,5330,5330,5330,0
|
|
20241128,201000,75995300,5330,5330,5330,5330,0
|
|
20241128,200900,75995300,5330,5330,5330,5330,0
|
|
20241128,200800,75995300,5330,5330,5330,5330,0
|
|
20241128,200700,75995300,5330,5330,5330,5330,0
|
|
20241128,200600,75995300,5330,5330,5330,5330,0
|
|
20241128,200500,75995300,5330,5330,5330,5330,0
|
|
20241128,200400,75995300,5330,5330,5330,5330,0
|
|
20241128,200300,75995300,5330,5330,5330,5330,0
|
|
20241128,200200,75995300,5330,5330,5330,5330,0
|
|
20241128,200100,75995300,5330,5330,5330,5330,0
|
|
20241128,200000,75995300,5330,5330,5330,5330,0
|
|
20241128,195900,75995300,5330,5330,5330,5330,0
|
|
20241128,195800,75995300,5330,5330,5330,5330,0
|
|
20241128,195700,75995300,5330,5330,5330,5330,0
|
|
20241128,195600,75995300,5330,5330,5330,5330,0
|
|
20241128,195500,75995300,5330,5330,5330,5330,0
|
|
20241128,195400,75995300,5330,5330,5330,5330,0
|
|
20241128,195300,75995300,5330,5330,5330,5330,0
|
|
20241128,195200,75995300,5330,5330,5330,5330,0
|
|
20241128,195100,75995300,5330,5330,5330,5330,0
|
|
20241128,195000,75995300,5330,5330,5330,5330,0
|
|
20241128,194900,75995300,5330,5330,5330,5330,0
|
|
20241128,194800,75995300,5330,5330,5330,5330,0
|
|
20241128,194700,75995300,5330,5330,5330,5330,0
|
|
20241128,194600,75995300,5330,5330,5330,5330,0
|
|
20241128,194500,75995300,5330,5330,5330,5330,714
|
|
20241128,194400,75995300,5330,5330,5330,5330,0
|
|
20241128,194300,75995300,5330,5330,5330,5330,0
|
|
20241128,194200,75995300,5330,5330,5330,5330,0
|
|
20241128,194100,75995300,5330,5330,5330,5330,0
|
|
20241128,194000,75995300,5330,5330,5330,5330,0
|
|
20241128,193900,75995300,5330,5330,5330,5330,0
|
|
20241128,193800,75995300,5330,5330,5330,5330,0
|
|
20241128,193700,75995300,5330,5330,5330,5330,0
|
|
20241128,193600,75995300,5330,5330,5330,5330,0
|
|
20241128,193500,75995300,5330,5330,5330,5330,0
|
|
20241128,193400,75995300,5330,5330,5330,5330,0
|
|
20241128,193300,75995300,5330,5330,5330,5330,0
|
|
20241128,193200,75995300,5330,5330,5330,5330,0
|
|
20241128,193100,75995300,5330,5330,5330,5330,0
|
|
20241128,193000,75995300,5330,5330,5330,5330,0
|
|
20241128,192900,75995300,5330,5330,5330,5330,0
|
|
20241128,192800,75995300,5330,5330,5330,5330,0
|
|
20241128,192700,75995300,5330,5330,5330,5330,0
|
|
20241128,192600,75995300,5330,5330,5330,5330,0
|
|
20241128,192500,75995300,5330,5330,5330,5330,0
|
|
20241128,192400,75995300,5330,5330,5330,5330,0
|
|
20241128,192300,75995300,5330,5330,5330,5330,0
|
|
20241128,192200,75995300,5330,5330,5330,5330,0
|
|
20241128,192100,75995300,5330,5330,5330,5330,0
|
|
20241128,192000,75995300,5330,5330,5330,5330,0
|
|
20241128,191900,75995300,5330,5330,5330,5330,0
|
|
20241128,191800,75995300,5330,5330,5330,5330,0
|
|
20241128,191700,75995300,5330,5330,5330,5330,0
|
|
20241128,191600,75995300,5330,5330,5330,5330,0
|
|
20241128,191500,75995300,5330,5330,5330,5330,714
|
|
20241128,191400,75995300,5330,5330,5330,5330,0
|
|
20241128,191300,75995300,5330,5330,5330,5330,0
|
|
20241128,191200,75995300,5330,5330,5330,5330,0
|
|
20241128,191100,75995300,5330,5330,5330,5330,0
|
|
20241128,191000,75995300,5330,5330,5330,5330,0
|
|
20241128,190900,75995300,5330,5330,5330,5330,0
|
|
20241128,190800,75995300,5330,5330,5330,5330,0
|
|
20241128,190700,75995300,5330,5330,5330,5330,0
|
|
20241128,190600,75995300,5330,5330,5330,5330,0
|
|
20241128,190500,75995300,5330,5330,5330,5330,0
|
|
20241128,190400,75995300,5330,5330,5330,5330,0
|
|
20241128,190300,75995300,5330,5330,5330,5330,0
|
|
20241128,190200,75995300,5330,5330,5330,5330,0
|
|
20241128,190100,75995300,5330,5330,5330,5330,0
|
|
20241128,190000,75995300,5330,5330,5330,5330,0
|
|
20241128,185900,75995300,5330,5330,5330,5330,0
|
|
20241128,185800,75995300,5330,5330,5330,5330,0
|
|
20241128,185700,75995300,5330,5330,5330,5330,0
|
|
20241128,185600,75995300,5330,5330,5330,5330,0
|
|
20241128,185500,75995300,5330,5330,5330,5330,0
|
|
20241128,185400,75995300,5330,5330,5330,5330,0
|
|
20241128,185300,75995300,5330,5330,5330,5330,0
|
|
20241128,185200,75995300,5330,5330,5330,5330,0
|
|
20241128,185100,75995300,5330,5330,5330,5330,0
|
|
20241128,185000,75995300,5330,5330,5330,5330,0
|
|
20241128,184900,75995300,5330,5330,5330,5330,0
|
|
20241128,184800,75995300,5330,5330,5330,5330,0
|
|
20241128,184700,75995300,5330,5330,5330,5330,0
|
|
20241128,184600,75995300,5330,5330,5330,5330,0
|
|
20241128,184500,75995300,5330,5330,5330,5330,714
|
|
20241128,184400,75995300,5330,5330,5330,5330,0
|
|
20241128,184300,75995300,5330,5330,5330,5330,0
|
|
20241128,184200,75995300,5330,5330,5330,5330,0
|
|
20241128,184100,75995300,5330,5330,5330,5330,0
|
|
20241128,184000,75995300,5330,5330,5330,5330,0
|
|
20241128,183900,75995300,5330,5330,5330,5330,0
|
|
20241128,183800,75995300,5330,5330,5330,5330,0
|
|
20241128,183700,75995300,5330,5330,5330,5330,0
|
|
20241128,183600,75995300,5330,5330,5330,5330,0
|
|
20241128,183500,75995300,5330,5330,5330,5330,0
|
|
20241128,183400,75995300,5330,5330,5330,5330,0
|
|
20241128,183300,75995300,5330,5330,5330,5330,0
|
|
20241128,183200,75995300,5330,5330,5330,5330,0
|
|
20241128,183100,75995300,5330,5330,5330,5330,0
|
|
20241128,183000,75995300,5330,5330,5330,5330,0
|
|
20241128,182900,75995300,5330,5330,5330,5330,0
|
|
20241128,182800,75995300,5330,5330,5330,5330,0
|
|
20241128,182700,75995300,5330,5330,5330,5330,0
|
|
20241128,182600,75995300,5330,5330,5330,5330,0
|
|
20241128,182500,75995300,5330,5330,5330,5330,0
|
|
20241128,182400,75995300,5330,5330,5330,5330,0
|
|
20241128,182300,75995300,5330,5330,5330,5330,0
|
|
20241128,182200,75995300,5330,5330,5330,5330,0
|
|
20241128,182100,75995300,5330,5330,5330,5330,0
|
|
20241128,182000,75995300,5330,5330,5330,5330,0
|
|
20241128,181900,75995300,5330,5330,5330,5330,0
|
|
20241128,181800,75995300,5330,5330,5330,5330,0
|
|
20241128,181700,75995300,5330,5330,5330,5330,0
|
|
20241128,181600,75995300,5330,5330,5330,5330,0
|
|
20241128,181500,75995300,5330,5330,5330,5330,714
|
|
20241128,181400,75995300,5330,5330,5330,5330,0
|
|
20241128,181300,75995300,5330,5330,5330,5330,0
|
|
20241128,181200,75995300,5330,5330,5330,5330,0
|
|
20241128,181100,75995300,5330,5330,5330,5330,0
|
|
20241128,181000,75995300,5330,5330,5330,5330,0
|
|
20241128,180900,75995300,5330,5330,5330,5330,0
|
|
20241128,180800,75995300,5330,5330,5330,5330,0
|
|
20241128,180700,75995300,5330,5330,5330,5330,0
|
|
20241128,180600,75995300,5330,5330,5330,5330,0
|
|
20241128,180500,75995300,5330,5330,5330,5330,0
|
|
20241128,180400,75995300,5330,5330,5330,5330,0
|
|
20241128,180300,75995300,5330,5330,5330,5330,0
|
|
20241128,180200,75995300,5330,5330,5330,5330,0
|
|
20241128,180100,75995300,5330,5330,5330,5330,0
|
|
20241128,180000,75995300,5330,5330,5330,5330,0
|
|
20241128,175900,75995300,5330,5330,5330,5330,0
|
|
20241128,175800,75995300,5330,5330,5330,5330,0
|
|
20241128,175700,75995300,5330,5330,5330,5330,0
|
|
20241128,175600,75995300,5330,5330,5330,5330,0
|
|
20241128,175500,75995300,5330,5330,5330,5330,0
|
|
20241128,175400,75995300,5330,5330,5330,5330,0
|
|
20241128,175300,75995300,5330,5330,5330,5330,0
|
|
20241128,175200,75995300,5330,5330,5330,5330,0
|
|
20241128,175100,75995300,5330,5330,5330,5330,0
|
|
20241128,175000,75995300,5330,5330,5330,5330,0
|
|
20241128,174900,75995300,5330,5330,5330,5330,0
|
|
20241128,174800,75995300,5330,5330,5330,5330,0
|
|
20241128,174700,75995300,5330,5330,5330,5330,0
|
|
20241128,174600,75995300,5330,5330,5330,5330,0
|
|
20241128,174500,75995300,5330,5330,5330,5330,714
|
|
20241128,174400,75995300,5330,5330,5330,5330,0
|
|
20241128,174300,75995300,5330,5330,5330,5330,0
|
|
20241128,174200,75995300,5330,5330,5330,5330,0
|
|
20241128,174100,75995300,5330,5330,5330,5330,0
|
|
20241128,174000,75995300,5330,5330,5330,5330,0
|
|
20241128,173900,75995300,5330,5330,5330,5330,0
|
|
20241128,173800,75995300,5330,5330,5330,5330,0
|
|
20241128,173700,75995300,5330,5330,5330,5330,0
|
|
20241128,173600,75995300,5330,5330,5330,5330,0
|
|
20241128,173500,75995300,5330,5330,5330,5330,0
|
|
20241128,173400,75995300,5330,5330,5330,5330,0
|
|
20241128,173300,75995300,5330,5330,5330,5330,0
|
|
20241128,173200,75995300,5330,5330,5330,5330,0
|
|
20241128,173100,75995300,5330,5330,5330,5330,0
|
|
20241128,173000,75995300,5330,5330,5330,5330,0
|
|
20241128,172900,75995300,5330,5330,5330,5330,0
|
|
20241128,172800,75995300,5330,5330,5330,5330,0
|
|
20241128,172700,75995300,5330,5330,5330,5330,0
|
|
20241128,172600,75995300,5330,5330,5330,5330,0
|
|
20241128,172500,75995300,5330,5330,5330,5330,0
|
|
20241128,172400,75995300,5330,5330,5330,5330,0
|
|
20241128,172300,75995300,5330,5330,5330,5330,0
|
|
20241128,172200,75995300,5330,5330,5330,5330,0
|
|
20241128,172100,75995300,5330,5330,5330,5330,0
|
|
20241128,172000,75995300,5330,5330,5330,5330,0
|
|
20241128,171900,75995300,5330,5330,5330,5330,0
|
|
20241128,171800,75995300,5330,5330,5330,5330,0
|
|
20241128,171700,75995300,5330,5330,5330,5330,0
|
|
20241128,171600,75995300,5330,5330,5330,5330,0
|
|
20241128,171500,75995300,5330,5330,5330,5330,714
|
|
20241128,171400,75995300,5330,5330,5330,5330,0
|
|
20241128,171300,75995300,5330,5330,5330,5330,0
|
|
20241128,171200,75995300,5330,5330,5330,5330,0
|
|
20241128,171100,75995300,5330,5330,5330,5330,0
|
|
20241128,171000,75995300,5330,5330,5330,5330,0
|
|
20241128,170900,75995300,5330,5330,5330,5330,0
|
|
20241128,170800,75995300,5330,5330,5330,5330,0
|
|
20241128,170700,75995300,5330,5330,5330,5330,0
|
|
20241128,170600,75995300,5330,5330,5330,5330,0
|
|
20241128,170500,75995300,5330,5330,5330,5330,0
|
|
20241128,170400,75995300,5330,5330,5330,5330,0
|
|
20241128,170300,75995300,5330,5330,5330,5330,0
|
|
20241128,170200,75995300,5330,5330,5330,5330,0
|
|
20241128,170100,75995300,5330,5330,5330,5330,0
|
|
20241128,170000,75995300,5330,5330,5330,5330,0
|
|
20241128,165900,75995300,5330,5330,5330,5330,0
|
|
20241128,165800,75995300,5330,5330,5330,5330,0
|
|
20241128,165700,75995300,5330,5330,5330,5330,0
|
|
20241128,165600,75995300,5330,5330,5330,5330,0
|
|
20241128,165500,75995300,5330,5330,5330,5330,0
|
|
20241128,165400,75995300,5330,5330,5330,5330,0
|
|
20241128,165300,75995300,5330,5330,5330,5330,0
|
|
20241128,165200,75995300,5330,5330,5330,5330,0
|
|
20241128,165100,75995300,5330,5330,5330,5330,0
|
|
20241128,165000,75995300,5330,5330,5330,5330,0
|
|
20241128,164900,75995300,5330,5330,5330,5330,0
|
|
20241128,164800,75995300,5330,5330,5330,5330,0
|
|
20241128,164700,75995300,5330,5330,5330,5330,0
|
|
20241128,164600,75995300,5330,5330,5330,5330,0
|
|
20241128,164500,75995300,5330,5330,5330,5330,714
|
|
20241128,164400,75995300,5330,5330,5330,5330,0
|
|
20241128,164300,75995300,5330,5330,5330,5330,0
|
|
20241128,164200,75995300,5330,5330,5330,5330,0
|
|
20241128,164100,75995300,5330,5330,5330,5330,0
|
|
20241128,164000,75995300,5330,5330,5330,5330,0
|
|
20241128,163900,75995300,5330,5330,5330,5330,0
|
|
20241128,163800,75995300,5330,5330,5330,5330,0
|
|
20241128,163700,75995300,5330,5330,5330,5330,0
|
|
20241128,163600,75995300,5330,5330,5330,5330,0
|
|
20241128,163500,75995300,5330,5330,5330,5330,0
|
|
20241128,163400,75995300,5330,5330,5330,5330,0
|
|
20241128,163300,75995300,5330,5330,5330,5330,0
|
|
20241128,163200,75995300,5330,5330,5330,5330,0
|
|
20241128,163100,75995300,5330,5330,5330,5330,0
|
|
20241128,163000,75995300,5330,5330,5330,5330,0
|
|
20241128,162900,75995300,5330,5330,5330,5330,0
|
|
20241128,162800,75995300,5330,5330,5330,5330,0
|
|
20241128,162700,75995300,5330,5330,5330,5330,0
|
|
20241128,162600,75995300,5330,5330,5330,5330,0
|
|
20241128,162500,75995300,5330,5330,5330,5330,0
|
|
20241128,162400,75995300,5330,5330,5330,5330,0
|
|
20241128,162300,75995300,5330,5330,5330,5330,0
|
|
20241128,162200,75995300,5330,5330,5330,5330,0
|
|
20241128,162100,75995300,5330,5330,5330,5330,0
|
|
20241128,162000,75995300,5330,5330,5330,5330,0
|
|
20241128,161900,75995300,5330,5330,5330,5330,0
|
|
20241128,161800,75995300,5330,5330,5330,5330,0
|
|
20241128,161700,75995300,5330,5330,5330,5330,0
|
|
20241128,161600,75995300,5330,5330,5330,5330,0
|
|
20241128,161500,75995300,5330,5330,5330,5330,714
|
|
20241128,161400,75995300,5330,5330,5330,5330,0
|
|
20241128,161300,75995300,5330,5330,5330,5330,0
|
|
20241128,161200,75995300,5330,5330,5330,5330,0
|
|
20241128,161100,75995300,5330,5330,5330,5330,0
|
|
20241128,161000,75995300,5330,5330,5330,5330,0
|
|
20241128,160900,75995300,5330,5330,5330,5330,0
|
|
20241128,160800,75995300,5330,5330,5330,5330,0
|
|
20241128,160700,75995300,5330,5330,5330,5330,0
|
|
20241128,160600,75995300,5330,5330,5330,5330,0
|
|
20241128,160500,75995300,5330,5330,5330,5330,0
|
|
20241128,160400,75995300,5330,5330,5330,5330,0
|
|
20241128,160300,75995300,5330,5330,5330,5330,0
|
|
20241128,160200,75995300,5330,5330,5330,5330,0
|
|
20241128,160100,75995300,5330,5330,5330,5330,0
|
|
20241128,160000,75995300,5330,5330,5330,5330,0
|
|
20241128,155900,75995300,5330,5330,5330,5330,0
|
|
20241128,155800,75995300,5330,5330,5330,5330,0
|
|
20241128,155700,75995300,5330,5330,5330,5330,0
|
|
20241128,155600,75995300,5330,5330,5330,5330,0
|
|
20241128,155500,75995300,5330,5330,5330,5330,0
|
|
20241128,155400,75995300,5330,5330,5330,5330,0
|
|
20241128,155300,75995300,5330,5330,5330,5330,0
|
|
20241128,155200,75995300,5330,5330,5330,5330,0
|
|
20241128,155100,75995300,5330,5330,5330,5330,0
|
|
20241128,155000,75995300,5330,5330,5330,5330,0
|
|
20241128,154900,75995300,5330,5330,5330,5330,0
|
|
20241128,154800,75995300,5330,5330,5330,5330,0
|
|
20241128,154700,75995300,5330,5330,5330,5330,0
|
|
20241128,154600,75995300,5330,5330,5330,5330,0
|
|
20241128,154500,75995300,5330,5330,5330,5330,714
|
|
20241128,154400,75995300,5330,5330,5330,5330,0
|
|
20241128,154300,75995300,5330,5330,5330,5330,0
|
|
20241128,154200,75995300,5330,5330,5330,5330,0
|
|
20241128,154100,75995300,5330,5330,5330,5330,0
|
|
20241128,154000,75995300,5330,5330,5330,5330,0
|
|
20241128,153900,75995300,5330,5330,5330,5330,0
|
|
20241128,153800,75995300,5330,5330,5330,5330,0
|
|
20241128,153700,75995300,5330,5330,5330,5330,0
|
|
20241128,153600,75995300,5330,5330,5330,5330,0
|
|
20241128,153500,75995300,5330,5330,5330,5330,0
|
|
20241128,153400,75995300,5330,5330,5330,5330,0
|
|
20241128,153300,75995300,5330,5330,5330,5330,0
|
|
20241128,153200,75995300,5330,5330,5330,5330,0
|
|
20241128,153100,75995300,5330,5330,5330,5330,0
|
|
20241128,153000,75995300,5330,5330,5330,5330,714
|
|
20241128,152900,72189680,5330,5330,5330,5330,0
|
|
20241128,152800,72189680,5330,5330,5330,5330,0
|
|
20241128,152700,72189680,5330,5330,5330,5330,0
|
|
20241128,152600,72189680,5330,5330,5330,5330,0
|
|
20241128,152500,72189680,5330,5330,5330,5330,0
|
|
20241128,152400,72189680,5330,5330,5330,5330,0
|
|
20241128,152300,72189680,5330,5330,5330,5330,0
|
|
20241128,152200,72189680,5330,5330,5330,5330,0
|
|
20241128,152100,72189680,5330,5330,5330,5330,0
|
|
20241128,152000,72189680,5330,5330,5330,5330,0
|
|
20241128,151900,72189680,5330,5330,5330,5330,8
|
|
20241128,151800,72147040,5330,5330,5330,5330,1
|
|
20241128,151700,72141710,5330,5320,5330,5300,16
|
|
20241128,151600,72056670,5320,5320,5320,5320,69
|
|
20241128,151500,71689590,5320,5320,5320,5320,0
|
|
20241128,151400,71689590,5320,5320,5320,5320,0
|
|
20241128,151300,71689590,5320,5320,5320,5320,0
|
|
20241128,151200,71689590,5320,5320,5320,5320,0
|
|
20241128,151100,71689590,5320,5320,5320,5320,0
|
|
20241128,151000,71689590,5320,5320,5320,5320,1
|
|
20241128,150900,71684270,5310,5320,5320,5310,28
|
|
20241128,150800,71535320,5330,5330,5330,5330,0
|
|
20241128,150700,71535320,5330,5330,5330,5330,0
|
|
20241128,150600,71535320,5330,5330,5330,5330,1
|
|
20241128,150500,71529990,5270,5270,5270,5270,0
|
|
20241128,150400,71529990,5270,5280,5280,5270,520
|
|
20241128,150300,68788570,5330,5290,5330,5290,41
|
|
20241128,150200,68571440,5330,5330,5330,5330,1
|
|
20241128,150100,68566110,5290,5290,5290,5290,230
|
|
20241128,150000,67349410,5290,5290,5290,5290,10
|
|
20241128,145900,67296510,5330,5330,5330,5330,0
|
|
20241128,145800,67296510,5330,5330,5330,5330,0
|
|
20241128,145700,67296510,5330,5330,5330,5330,26
|
|
20241128,145600,67157930,5330,5330,5330,5330,28
|
|
20241128,145500,67008690,5330,5330,5330,5330,0
|
|
20241128,145400,67008690,5330,5330,5330,5330,0
|
|
20241128,145300,67008690,5330,5330,5330,5330,0
|
|
20241128,145200,67008690,5330,5330,5330,5330,1
|
|
20241128,145100,67003360,5330,5290,5330,5290,507
|
|
20241128,145000,64321100,5320,5320,5320,5320,0
|
|
20241128,144900,64321100,5320,5320,5320,5320,80
|
|
20241128,144800,63895500,5330,5330,5330,5330,0
|
|
20241128,144700,63895500,5330,5330,5330,5330,0
|
|
20241128,144600,63895500,5330,5330,5330,5330,0
|
|
20241128,144500,63895500,5330,5330,5330,5330,0
|
|
20241128,144400,63895500,5330,5330,5330,5330,0
|
|
20241128,144300,63895500,5330,5280,5330,5270,414
|
|
20241128,144200,61708840,5330,5330,5330,5280,202
|
|
20241128,144100,60642180,5280,5330,5330,5280,51
|
|
20241128,144000,60372850,5330,5330,5330,5330,2
|
|
20241128,143900,60362190,5340,5340,5340,5340,0
|
|
20241128,143800,60362190,5340,5340,5340,5340,0
|
|
20241128,143700,60362190,5340,5340,5340,5340,0
|
|
20241128,143600,60362190,5340,5340,5340,5340,0
|
|
20241128,143500,60362190,5340,5320,5340,5320,204
|
|
20241128,143400,59276890,5320,5320,5320,5320,0
|
|
20241128,143300,59276890,5320,5310,5320,5310,57
|
|
20241128,143200,58974210,5300,5300,5300,5300,0
|
|
20241128,143100,58974210,5300,5330,5330,5260,1516
|
|
20241128,143000,50974020,5360,5360,5360,5360,1
|
|
20241128,142900,50968660,5360,5360,5360,5360,0
|
|
20241128,142800,50968660,5360,5360,5360,5360,0
|
|
20241128,142700,50968660,5360,5360,5360,5360,0
|
|
20241128,142600,50968660,5360,5360,5360,5360,0
|
|
20241128,142500,50968660,5360,5360,5360,5360,0
|
|
20241128,142400,50968660,5360,5360,5360,5360,0
|
|
20241128,142300,50968660,5360,5360,5360,5360,0
|
|
20241128,142200,50968660,5360,5360,5360,5360,0
|
|
20241128,142100,50968660,5360,5360,5360,5360,0
|
|
20241128,142000,50968660,5360,5360,5360,5360,0
|
|
20241128,141900,50968660,5360,5360,5360,5360,0
|
|
20241128,141800,50968660,5360,5360,5360,5360,0
|
|
20241128,141700,50968660,5360,5360,5360,5360,0
|
|
20241128,141600,50968660,5360,5360,5360,5360,0
|
|
20241128,141500,50968660,5360,5360,5360,5360,0
|
|
20241128,141400,50968660,5360,5360,5360,5360,0
|
|
20241128,141300,50968660,5360,5360,5360,5360,0
|
|
20241128,141200,50968660,5360,5360,5360,5360,0
|
|
20241128,141100,50968660,5360,5360,5360,5360,0
|
|
20241128,141000,50968660,5360,5360,5360,5360,0
|
|
20241128,140900,50968660,5360,5360,5360,5360,0
|
|
20241128,140800,50968660,5360,5360,5360,5360,0
|
|
20241128,140700,50968660,5360,5360,5360,5360,0
|
|
20241128,140600,50968660,5360,5360,5360,5360,0
|
|
20241128,140500,50968660,5360,5360,5360,5360,0
|
|
20241128,140400,50968660,5360,5360,5360,5360,0
|
|
20241128,140300,50968660,5360,5360,5360,5360,0
|
|
20241128,140200,50968660,5360,5360,5360,5360,0
|
|
20241128,140100,50968660,5360,5360,5360,5360,1
|
|
20241128,140000,50963300,5360,5360,5360,5360,0
|
|
20241128,135900,50963300,5360,5360,5360,5360,0
|
|
20241128,135800,50963300,5360,5360,5360,5360,0
|
|
20241128,135700,50963300,5360,5360,5360,5360,0
|
|
20241128,135600,50963300,5360,5360,5360,5360,0
|
|
20241128,135500,50963300,5360,5360,5360,5360,0
|
|
20241128,135400,50963300,5360,5360,5360,5360,0
|
|
20241128,135300,50963300,5360,5360,5360,5360,0
|
|
20241128,135200,50963300,5360,5360,5360,5360,0
|
|
20241128,135100,50963300,5360,5360,5360,5360,0
|
|
20241128,135000,50963300,5360,5360,5360,5360,0
|
|
20241128,134900,50963300,5360,5360,5360,5360,0
|
|
20241128,134800,50963300,5360,5360,5360,5360,0
|
|
20241128,134700,50963300,5360,5360,5360,5360,0
|
|
20241128,134600,50963300,5360,5360,5360,5360,0
|
|
20241128,134500,50963300,5360,5360,5360,5360,0
|
|
20241128,134400,50963300,5360,5360,5360,5360,0
|
|
20241128,134300,50963300,5360,5360,5360,5360,0
|
|
20241128,134200,50963300,5360,5360,5360,5360,0
|
|
20241128,134100,50963300,5360,5360,5360,5360,0
|
|
20241128,134000,50963300,5360,5360,5360,5360,0
|
|
20241128,133900,50963300,5360,5350,5360,5350,600
|
|
20241128,133800,47752410,5350,5350,5350,5350,0
|
|
20241128,133700,47752410,5350,5330,5350,5330,78
|
|
20241128,133600,47335680,5330,5340,5340,5330,150
|
|
20241128,133500,46536170,5350,5350,5350,5350,0
|
|
20241128,133400,46536170,5350,5350,5350,5350,0
|
|
20241128,133300,46536170,5350,5350,5350,5350,0
|
|
20241128,133200,46536170,5350,5350,5350,5350,0
|
|
20241128,133100,46536170,5350,5350,5350,5350,0
|
|
20241128,133000,46536170,5350,5350,5350,5350,1
|
|
20241128,132900,46530820,5340,5340,5340,5340,10
|
|
20241128,132800,46477420,5330,5330,5330,5330,0
|
|
20241128,132700,46477420,5330,5330,5330,5330,0
|
|
20241128,132600,46477420,5330,5330,5330,5330,0
|
|
20241128,132500,46477420,5330,5330,5330,5330,1
|
|
20241128,132400,46472090,5320,5320,5320,5320,0
|
|
20241128,132300,46472090,5320,5320,5320,5320,0
|
|
20241128,132200,46472090,5320,5320,5320,5320,0
|
|
20241128,132100,46472090,5320,5320,5320,5320,0
|
|
20241128,132000,46472090,5320,5320,5320,5320,0
|
|
20241128,131900,46472090,5320,5320,5320,5320,0
|
|
20241128,131800,46472090,5320,5340,5340,5320,8
|
|
20241128,131700,46429470,5350,5350,5350,5350,0
|
|
20241128,131600,46429470,5350,5350,5350,5350,0
|
|
20241128,131500,46429470,5350,5350,5350,5350,0
|
|
20241128,131400,46429470,5350,5350,5350,5350,0
|
|
20241128,131300,46429470,5350,5350,5350,5350,0
|
|
20241128,131200,46429470,5350,5350,5350,5350,5
|
|
20241128,131100,46402720,5350,5350,5350,5350,0
|
|
20241128,131000,46402720,5350,5350,5350,5350,0
|
|
20241128,130900,46402720,5350,5350,5350,5350,1
|
|
20241128,130800,46397370,5350,5350,5350,5350,0
|
|
20241128,130700,46397370,5350,5350,5350,5350,0
|
|
20241128,130600,46397370,5350,5350,5350,5350,0
|
|
20241128,130500,46397370,5350,5350,5350,5350,0
|
|
20241128,130400,46397370,5350,5350,5350,5350,0
|
|
20241128,130300,46397370,5350,5350,5350,5350,0
|
|
20241128,130200,46397370,5350,5350,5350,5350,0
|
|
20241128,130100,46397370,5350,5350,5350,5350,0
|
|
20241128,130000,46397370,5350,5350,5350,5350,0
|
|
20241128,125900,46397370,5350,5350,5350,5350,0
|
|
20241128,125800,46397370,5350,5350,5350,5350,0
|
|
20241128,125700,46397370,5350,5350,5350,5350,0
|
|
20241128,125600,46397370,5350,5350,5350,5350,0
|
|
20241128,125500,46397370,5350,5350,5350,5350,0
|
|
20241128,125400,46397370,5350,5350,5350,5350,0
|
|
20241128,125300,46397370,5350,5350,5350,5350,0
|
|
20241128,125200,46397370,5350,5350,5350,5350,0
|
|
20241128,125100,46397370,5350,5350,5350,5350,112
|
|
20241128,125000,45798170,5350,5350,5350,5350,0
|
|
20241128,124900,45798170,5350,5350,5350,5350,0
|
|
20241128,124800,45798170,5350,5350,5350,5350,0
|
|
20241128,124700,45798170,5350,5350,5350,5350,0
|
|
20241128,124600,45798170,5350,5350,5350,5350,0
|
|
20241128,124500,45798170,5350,5350,5350,5350,0
|
|
20241128,124400,45798170,5350,5350,5350,5350,0
|
|
20241128,124300,45798170,5350,5350,5350,5350,0
|
|
20241128,124200,45798170,5350,5350,5350,5350,0
|
|
20241128,124100,45798170,5350,5350,5350,5350,0
|
|
20241128,124000,45798170,5350,5350,5350,5350,0
|
|
20241128,123900,45798170,5350,5350,5350,5350,0
|
|
20241128,123800,45798170,5350,5350,5350,5350,0
|
|
20241128,123700,45798170,5350,5350,5350,5350,0
|
|
20241128,123600,45798170,5350,5350,5350,5350,0
|
|
20241128,123500,45798170,5350,5350,5350,5350,0
|
|
20241128,123400,45798170,5350,5350,5350,5350,0
|
|
20241128,123300,45798170,5350,5350,5350,5350,0
|
|
20241128,123200,45798170,5350,5350,5350,5350,0
|
|
20241128,123100,45798170,5350,5350,5350,5350,0
|
|
20241128,123000,45798170,5350,5350,5350,5350,0
|
|
20241128,122900,45798170,5350,5350,5350,5350,0
|
|
20241128,122800,45798170,5350,5350,5350,5350,0
|
|
20241128,122700,45798170,5350,5350,5350,5350,0
|
|
20241128,122600,45798170,5350,5350,5350,5350,0
|
|
20241128,122500,45798170,5350,5350,5350,5350,0
|
|
20241128,122400,45798170,5350,5350,5350,5350,1
|
|
20241128,122300,45792820,5350,5350,5350,5350,0
|
|
20241128,122200,45792820,5350,5310,5350,5310,1001
|
|
20241128,122100,40477470,5350,5350,5350,5350,0
|
|
20241128,122000,40477470,5350,5350,5350,5350,0
|
|
20241128,121900,40477470,5350,5350,5350,5350,0
|
|
20241128,121800,40477470,5350,5350,5350,5350,0
|
|
20241128,121700,40477470,5350,5350,5350,5350,0
|
|
20241128,121600,40477470,5350,5350,5350,5350,0
|
|
20241128,121500,40477470,5350,5350,5350,5350,0
|
|
20241128,121400,40477470,5350,5350,5350,5350,0
|
|
20241128,121300,40477470,5350,5350,5350,5350,0
|
|
20241128,121200,40477470,5350,5350,5350,5350,1
|
|
20241128,121100,40472120,5330,5330,5330,5330,0
|
|
20241128,121000,40472120,5330,5330,5330,5330,9
|
|
20241128,120900,40424150,5330,5330,5330,5330,0
|
|
20241128,120800,40424150,5330,5350,5350,5330,92
|
|
20241128,120700,39933770,5330,5330,5330,5330,0
|
|
20241128,120600,39933770,5330,5330,5330,5330,0
|
|
20241128,120500,39933770,5330,5330,5330,5330,1000
|
|
20241128,120400,34603770,5350,5350,5350,5350,0
|
|
20241128,120300,34603770,5350,5350,5350,5350,0
|
|
20241128,120200,34603770,5350,5350,5350,5350,0
|
|
20241128,120100,34603770,5350,5350,5350,5350,0
|
|
20241128,120000,34603770,5350,5350,5350,5350,0
|
|
20241128,115900,34603770,5350,5350,5350,5350,0
|
|
20241128,115800,34603770,5350,5350,5350,5350,0
|
|
20241128,115700,34603770,5350,5350,5350,5350,0
|
|
20241128,115600,34603770,5350,5350,5350,5350,0
|
|
20241128,115500,34603770,5350,5350,5350,5350,8
|
|
20241128,115400,34560970,5350,5350,5350,5350,0
|
|
20241128,115300,34560970,5350,5350,5350,5350,0
|
|
20241128,115200,34560970,5350,5350,5350,5350,0
|
|
20241128,115100,34560970,5350,5350,5350,5350,100
|
|
20241128,115000,34025970,5350,5350,5350,5350,0
|
|
20241128,114900,34025970,5350,5350,5350,5350,0
|
|
20241128,114800,34025970,5350,5350,5350,5350,0
|
|
20241128,114700,34025970,5350,5350,5350,5350,0
|
|
20241128,114600,34025970,5350,5350,5350,5350,0
|
|
20241128,114500,34025970,5350,5350,5350,5350,9
|
|
20241128,114400,33977820,5350,5350,5350,5350,0
|
|
20241128,114300,33977820,5350,5350,5350,5350,21
|
|
20241128,114200,33865470,5350,5350,5350,5350,0
|
|
20241128,114100,33865470,5350,5350,5350,5350,0
|
|
20241128,114000,33865470,5350,5350,5350,5350,0
|
|
20241128,113900,33865470,5350,5350,5350,5350,0
|
|
20241128,113800,33865470,5350,5350,5350,5350,0
|
|
20241128,113700,33865470,5350,5350,5350,5350,0
|
|
20241128,113600,33865470,5350,5350,5350,5350,0
|
|
20241128,113500,33865470,5350,5350,5350,5350,0
|
|
20241128,113400,33865470,5350,5350,5350,5350,0
|
|
20241128,113300,33865470,5350,5350,5350,5350,0
|
|
20241128,113200,33865470,5350,5350,5350,5350,0
|
|
20241128,113100,33865470,5350,5350,5350,5350,0
|
|
20241128,113000,33865470,5350,5350,5350,5350,0
|
|
20241128,112900,33865470,5350,5350,5350,5350,0
|
|
20241128,112800,33865470,5350,5350,5350,5350,0
|
|
20241128,112700,33865470,5350,5350,5350,5350,0
|
|
20241128,112600,33865470,5350,5350,5350,5350,0
|
|
20241128,112500,33865470,5350,5350,5350,5350,0
|
|
20241128,112400,33865470,5350,5350,5350,5350,0
|
|
20241128,112300,33865470,5350,5350,5350,5350,0
|
|
20241128,112200,33865470,5350,5350,5350,5350,0
|
|
20241128,112100,33865470,5350,5350,5350,5350,0
|
|
20241128,112000,33865470,5350,5350,5350,5350,1
|
|
20241128,111900,33860120,5330,5330,5330,5330,0
|
|
20241128,111800,33860120,5330,5330,5330,5330,0
|
|
20241128,111700,33860120,5330,5330,5330,5330,0
|
|
20241128,111600,33860120,5330,5330,5330,5330,0
|
|
20241128,111500,33860120,5330,5330,5330,5330,0
|
|
20241128,111400,33860120,5330,5330,5330,5330,50
|
|
20241128,111300,33593620,5360,5360,5360,5360,0
|
|
20241128,111200,33593620,5360,5360,5360,5360,0
|
|
20241128,111100,33593620,5360,5360,5360,5360,0
|
|
20241128,111000,33593620,5360,5360,5360,5360,0
|
|
20241128,110900,33593620,5360,5360,5360,5360,0
|
|
20241128,110800,33593620,5360,5360,5360,5360,0
|
|
20241128,110700,33593620,5360,5360,5360,5360,0
|
|
20241128,110600,33593620,5360,5360,5360,5360,0
|
|
20241128,110500,33593620,5360,5360,5360,5360,0
|
|
20241128,110400,33593620,5360,5360,5360,5360,0
|
|
20241128,110300,33593620,5360,5360,5360,5360,0
|
|
20241128,110200,33593620,5360,5360,5360,5360,0
|
|
20241128,110100,33593620,5360,5350,5360,5350,18
|
|
20241128,110000,33497310,5340,5340,5340,5340,30
|
|
20241128,105900,33337110,5350,5350,5350,5350,0
|
|
20241128,105800,33337110,5350,5350,5350,5350,0
|
|
20241128,105700,33337110,5350,5350,5350,5350,0
|
|
20241128,105600,33337110,5350,5350,5350,5350,0
|
|
20241128,105500,33337110,5350,5350,5350,5350,0
|
|
20241128,105400,33337110,5350,5310,5350,5310,211
|
|
20241128,105300,32216260,5310,5310,5310,5310,245
|
|
20241128,105200,30915310,5310,5270,5310,5270,2
|
|
20241128,105100,30904730,5250,5330,5330,5220,3017
|
|
20241128,105000,15066320,5370,5370,5370,5370,0
|
|
20241128,104900,15066320,5370,5370,5370,5370,0
|
|
20241128,104800,15066320,5370,5370,5370,5370,0
|
|
20241128,104700,15066320,5370,5370,5370,5370,0
|
|
20241128,104600,15066320,5370,5370,5370,5370,0
|
|
20241128,104500,15066320,5370,5370,5370,5370,0
|
|
20241128,104400,15066320,5370,5370,5370,5370,0
|
|
20241128,104300,15066320,5370,5370,5370,5370,0
|
|
20241128,104200,15066320,5370,5370,5370,5370,0
|
|
20241128,104100,15066320,5370,5370,5370,5370,2
|
|
20241128,104000,15055580,5360,5360,5360,5360,0
|
|
20241128,103900,15055580,5360,5360,5360,5360,0
|
|
20241128,103800,15055580,5360,5360,5360,5360,5
|
|
20241128,103700,15028780,5370,5370,5370,5370,0
|
|
20241128,103600,15028780,5370,5370,5370,5370,1
|
|
20241128,103500,15023410,5320,5320,5320,5320,100
|
|
20241128,103400,14491410,5380,5380,5380,5380,0
|
|
20241128,103300,14491410,5380,5380,5380,5380,0
|
|
20241128,103200,14491410,5380,5340,5380,5340,51
|
|
20241128,103100,14219030,5390,5390,5390,5390,0
|
|
20241128,103000,14219030,5390,5390,5390,5390,0
|
|
20241128,102900,14219030,5390,5390,5390,5390,0
|
|
20241128,102800,14219030,5390,5390,5390,5390,0
|
|
20241128,102700,14219030,5390,5390,5390,5390,0
|
|
20241128,102600,14219030,5390,5390,5390,5390,0
|
|
20241128,102500,14219030,5390,5390,5390,5390,0
|
|
20241128,102400,14219030,5390,5390,5390,5390,0
|
|
20241128,102300,14219030,5390,5390,5390,5390,0
|
|
20241128,102200,14219030,5390,5390,5390,5390,0
|
|
20241128,102100,14219030,5390,5390,5390,5390,0
|
|
20241128,102000,14219030,5390,5390,5390,5390,0
|
|
20241128,101900,14219030,5390,5390,5390,5390,6
|
|
20241128,101800,14186690,5390,5390,5390,5390,0
|
|
20241128,101700,14186690,5390,5390,5390,5390,0
|
|
20241128,101600,14186690,5390,5390,5390,5390,0
|
|
20241128,101500,14186690,5390,5340,5390,5340,391
|
|
20241128,101400,12098680,5340,5340,5340,5340,142
|
|
20241128,101300,11340400,5340,5340,5340,5340,0
|
|
20241128,101200,11340400,5340,5340,5340,5340,2
|
|
20241128,101100,11329720,5340,5340,5340,5340,0
|
|
20241128,101000,11329720,5340,5340,5340,5340,15
|
|
20241128,100900,11249620,5340,5340,5340,5340,30
|
|
20241128,100800,11089420,5340,5340,5340,5340,16
|
|
20241128,100700,11003980,5340,5340,5340,5340,0
|
|
20241128,100600,11003980,5340,5340,5340,5340,5
|
|
20241128,100500,10977280,5340,5340,5340,5340,1
|
|
20241128,100400,10971940,5310,5340,5340,5310,130
|
|
20241128,100300,10279240,5300,5300,5300,5300,0
|
|
20241128,100200,10279240,5300,5300,5300,5300,0
|
|
20241128,100100,10279240,5300,5300,5300,5300,0
|
|
20241128,100000,10279240,5300,5300,5300,5300,500
|
|
20241128,095900,7629240,5340,5340,5340,5340,0
|
|
20241128,095800,7629240,5340,5340,5340,5340,10
|
|
20241128,095700,7575840,5290,5310,5310,5290,9
|
|
20241128,095600,7528090,5340,5340,5340,5340,0
|
|
20241128,095500,7528090,5340,5340,5340,5340,0
|
|
20241128,095400,7528090,5340,5340,5340,5340,0
|
|
20241128,095300,7528090,5340,5340,5340,5340,0
|
|
20241128,095200,7528090,5340,5340,5340,5340,0
|
|
20241128,095100,7528090,5340,5340,5340,5340,0
|
|
20241128,095000,7528090,5340,5340,5340,5340,0
|
|
20241128,094900,7528090,5340,5340,5340,5340,10
|
|
20241128,094800,7474690,5340,5340,5340,5340,71
|
|
20241128,094700,7095550,5340,5340,5340,5340,0
|
|
20241128,094600,7095550,5340,5340,5340,5340,0
|
|
20241128,094500,7095550,5340,5340,5340,5340,152
|
|
20241128,094400,6283870,5340,5340,5340,5340,0
|
|
20241128,094300,6283870,5340,5340,5340,5340,0
|
|
20241128,094200,6283870,5340,5340,5340,5340,0
|
|
20241128,094100,6283870,5340,5340,5340,5340,9
|
|
20241128,094000,6235810,5340,5340,5340,5340,0
|
|
20241128,093900,6235810,5340,5340,5340,5340,0
|
|
20241128,093800,6235810,5340,5340,5340,5340,0
|
|
20241128,093700,6235810,5340,5340,5340,5340,0
|
|
20241128,093600,6235810,5340,5340,5340,5340,0
|
|
20241128,093500,6235810,5340,5340,5340,5340,0
|
|
20241128,093400,6235810,5340,5340,5340,5340,0
|
|
20241128,093300,6235810,5340,5340,5340,5340,0
|
|
20241128,093200,6235810,5340,5340,5340,5340,0
|
|
20241128,093100,6235810,5340,5340,5340,5340,50
|
|
20241128,093000,5968810,5340,5340,5340,5340,0
|
|
20241128,092900,5968810,5340,5340,5340,5340,0
|
|
20241128,092800,5968810,5340,5340,5340,5340,1
|
|
20241128,092700,5963470,5280,5280,5280,5280,0
|
|
20241128,092600,5963470,5280,5280,5280,5280,0
|
|
20241128,092500,5963470,5280,5280,5280,5280,0
|
|
20241128,092400,5963470,5280,5280,5280,5280,0
|
|
20241128,092300,5963470,5280,5290,5290,5280,182
|
|
20241128,092200,5002060,5340,5300,5340,5300,202
|
|
20241128,092100,3931380,5340,5340,5340,5340,20
|
|
20241128,092000,3824580,5340,5340,5340,5340,68
|
|
20241128,091900,3461460,5340,5330,5340,5300,318
|
|
20241128,091800,1775030,5340,5340,5340,5340,0
|
|
20241128,091700,1775030,5340,5340,5340,5340,0
|
|
20241128,091600,1775030,5340,5340,5340,5340,0
|
|
20241128,091500,1775030,5340,5340,5340,5340,30
|
|
20241128,091400,1614830,5340,5340,5340,5340,0
|
|
20241128,091300,1614830,5340,5340,5340,5340,60
|
|
20241128,091200,1294430,5340,5340,5340,5340,0
|
|
20241128,091100,1294430,5340,5390,5390,5340,22
|
|
20241128,091000,1176400,5400,5400,5400,5400,0
|
|
20241128,090900,1176400,5400,5400,5400,5400,0
|
|
20241128,090800,1176400,5400,5400,5400,5400,0
|
|
20241128,090700,1176400,5400,5400,5400,5400,0
|
|
20241128,090600,1176400,5400,5400,5400,5400,0
|
|
20241128,090500,1176400,5400,5400,5400,5400,0
|
|
20241128,090400,1176400,5400,5360,5400,5280,215
|
|
20241128,090300,32200,5400,5400,5400,5400,0
|
|
20241128,090200,32200,5400,5400,5400,5400,0
|
|
20241128,090100,32200,5400,5400,5400,5400,1
|
|
20241128,090000,26800,5360,5360,5360,5360,5
|