691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202800,26834700,5780,5780,5780,5780,311
|
|
20231127,202700,26834700,5780,5780,5780,5780,0
|
|
20231127,202600,26834700,5780,5780,5780,5780,0
|
|
20231127,202500,26834700,5780,5780,5780,5780,0
|
|
20231127,202400,26834700,5780,5780,5780,5780,0
|
|
20231127,202300,26834700,5780,5780,5780,5780,0
|
|
20231127,202200,26834700,5780,5780,5780,5780,0
|
|
20231127,202100,26834700,5780,5780,5780,5780,0
|
|
20231127,202000,26834700,5780,5780,5780,5780,0
|
|
20231127,201900,26834700,5780,5780,5780,5780,0
|
|
20231127,201800,26834700,5780,5780,5780,5780,0
|
|
20231127,201700,26834700,5780,5780,5780,5780,0
|
|
20231127,201600,26834700,5780,5780,5780,5780,0
|
|
20231127,201500,26834700,5780,5780,5780,5780,0
|
|
20231127,201400,26834700,5780,5780,5780,5780,0
|
|
20231127,201300,26834700,5780,5780,5780,5780,0
|
|
20231127,201200,26834700,5780,5780,5780,5780,0
|
|
20231127,201100,26834700,5780,5780,5780,5780,0
|
|
20231127,201000,26834700,5780,5780,5780,5780,0
|
|
20231127,200900,26834700,5780,5780,5780,5780,0
|
|
20231127,200800,26834700,5780,5780,5780,5780,0
|
|
20231127,200700,26834700,5780,5780,5780,5780,0
|
|
20231127,200600,26834700,5780,5780,5780,5780,0
|
|
20231127,200500,26834700,5780,5780,5780,5780,0
|
|
20231127,200400,26834700,5780,5780,5780,5780,0
|
|
20231127,200300,26834700,5780,5780,5780,5780,0
|
|
20231127,200200,26834700,5780,5780,5780,5780,0
|
|
20231127,200100,26834700,5780,5780,5780,5780,0
|
|
20231127,200000,26834700,5780,5780,5780,5780,0
|
|
20231127,195900,26834700,5780,5780,5780,5780,0
|
|
20231127,195800,26834700,5780,5780,5780,5780,311
|
|
20231127,195700,26834700,5780,5780,5780,5780,0
|
|
20231127,195600,26834700,5780,5780,5780,5780,0
|
|
20231127,195500,26834700,5780,5780,5780,5780,0
|
|
20231127,195400,26834700,5780,5780,5780,5780,0
|
|
20231127,195300,26834700,5780,5780,5780,5780,0
|
|
20231127,195200,26834700,5780,5780,5780,5780,0
|
|
20231127,195100,26834700,5780,5780,5780,5780,0
|
|
20231127,195000,26834700,5780,5780,5780,5780,0
|
|
20231127,194900,26834700,5780,5780,5780,5780,0
|
|
20231127,194800,26834700,5780,5780,5780,5780,0
|
|
20231127,194700,26834700,5780,5780,5780,5780,0
|
|
20231127,194600,26834700,5780,5780,5780,5780,0
|
|
20231127,194500,26834700,5780,5780,5780,5780,0
|
|
20231127,194400,26834700,5780,5780,5780,5780,0
|
|
20231127,194300,26834700,5780,5780,5780,5780,0
|
|
20231127,194200,26834700,5780,5780,5780,5780,0
|
|
20231127,194100,26834700,5780,5780,5780,5780,0
|
|
20231127,194000,26834700,5780,5780,5780,5780,0
|
|
20231127,193900,26834700,5780,5780,5780,5780,0
|
|
20231127,193800,26834700,5780,5780,5780,5780,0
|
|
20231127,193700,26834700,5780,5780,5780,5780,0
|
|
20231127,193600,26834700,5780,5780,5780,5780,0
|
|
20231127,193500,26834700,5780,5780,5780,5780,0
|
|
20231127,193400,26834700,5780,5780,5780,5780,0
|
|
20231127,193300,26834700,5780,5780,5780,5780,0
|
|
20231127,193200,26834700,5780,5780,5780,5780,0
|
|
20231127,193100,26834700,5780,5780,5780,5780,0
|
|
20231127,193000,26834700,5780,5780,5780,5780,0
|
|
20231127,192900,26834700,5780,5780,5780,5780,0
|
|
20231127,192800,26834700,5780,5780,5780,5780,311
|
|
20231127,192700,26834700,5780,5780,5780,5780,0
|
|
20231127,192600,26834700,5780,5780,5780,5780,0
|
|
20231127,192500,26834700,5780,5780,5780,5780,0
|
|
20231127,192400,26834700,5780,5780,5780,5780,0
|
|
20231127,192300,26834700,5780,5780,5780,5780,0
|
|
20231127,192200,26834700,5780,5780,5780,5780,0
|
|
20231127,192100,26834700,5780,5780,5780,5780,0
|
|
20231127,192000,26834700,5780,5780,5780,5780,0
|
|
20231127,191900,26834700,5780,5780,5780,5780,0
|
|
20231127,191800,26834700,5780,5780,5780,5780,0
|
|
20231127,191700,26834700,5780,5780,5780,5780,0
|
|
20231127,191600,26834700,5780,5780,5780,5780,0
|
|
20231127,191500,26834700,5780,5780,5780,5780,0
|
|
20231127,191400,26834700,5780,5780,5780,5780,0
|
|
20231127,191300,26834700,5780,5780,5780,5780,0
|
|
20231127,191200,26834700,5780,5780,5780,5780,0
|
|
20231127,191100,26834700,5780,5780,5780,5780,0
|
|
20231127,191000,26834700,5780,5780,5780,5780,0
|
|
20231127,190900,26834700,5780,5780,5780,5780,0
|
|
20231127,190800,26834700,5780,5780,5780,5780,0
|
|
20231127,190700,26834700,5780,5780,5780,5780,0
|
|
20231127,190600,26834700,5780,5780,5780,5780,0
|
|
20231127,190500,26834700,5780,5780,5780,5780,0
|
|
20231127,190400,26834700,5780,5780,5780,5780,0
|
|
20231127,190300,26834700,5780,5780,5780,5780,0
|
|
20231127,190200,26834700,5780,5780,5780,5780,0
|
|
20231127,190100,26834700,5780,5780,5780,5780,0
|
|
20231127,190000,26834700,5780,5780,5780,5780,0
|
|
20231127,185900,26834700,5780,5780,5780,5780,0
|
|
20231127,185800,26834700,5780,5780,5780,5780,311
|
|
20231127,185700,26834700,5780,5780,5780,5780,0
|
|
20231127,185600,26834700,5780,5780,5780,5780,0
|
|
20231127,185500,26834700,5780,5780,5780,5780,0
|
|
20231127,185400,26834700,5780,5780,5780,5780,0
|
|
20231127,185300,26834700,5780,5780,5780,5780,0
|
|
20231127,185200,26834700,5780,5780,5780,5780,0
|
|
20231127,185100,26834700,5780,5780,5780,5780,0
|
|
20231127,185000,26834700,5780,5780,5780,5780,0
|
|
20231127,184900,26834700,5780,5780,5780,5780,0
|
|
20231127,184800,26834700,5780,5780,5780,5780,0
|
|
20231127,184700,26834700,5780,5780,5780,5780,0
|
|
20231127,184600,26834700,5780,5780,5780,5780,0
|
|
20231127,184500,26834700,5780,5780,5780,5780,0
|
|
20231127,184400,26834700,5780,5780,5780,5780,0
|
|
20231127,184300,26834700,5780,5780,5780,5780,0
|
|
20231127,184200,26834700,5780,5780,5780,5780,0
|
|
20231127,184100,26834700,5780,5780,5780,5780,0
|
|
20231127,184000,26834700,5780,5780,5780,5780,0
|
|
20231127,183900,26834700,5780,5780,5780,5780,0
|
|
20231127,183800,26834700,5780,5780,5780,5780,0
|
|
20231127,183700,26834700,5780,5780,5780,5780,0
|
|
20231127,183600,26834700,5780,5780,5780,5780,0
|
|
20231127,183500,26834700,5780,5780,5780,5780,0
|
|
20231127,183400,26834700,5780,5780,5780,5780,0
|
|
20231127,183300,26834700,5780,5780,5780,5780,0
|
|
20231127,183200,26834700,5780,5780,5780,5780,0
|
|
20231127,183100,26834700,5780,5780,5780,5780,0
|
|
20231127,183000,26834700,5780,5780,5780,5780,0
|
|
20231127,182900,26834700,5780,5780,5780,5780,0
|
|
20231127,182800,26834700,5780,5780,5780,5780,311
|
|
20231127,182700,26834700,5780,5780,5780,5780,0
|
|
20231127,182600,26834700,5780,5780,5780,5780,0
|
|
20231127,182500,26834700,5780,5780,5780,5780,0
|
|
20231127,182400,26834700,5780,5780,5780,5780,0
|
|
20231127,182300,26834700,5780,5780,5780,5780,0
|
|
20231127,182200,26834700,5780,5780,5780,5780,0
|
|
20231127,182100,26834700,5780,5780,5780,5780,0
|
|
20231127,182000,26834700,5780,5780,5780,5780,0
|
|
20231127,181900,26834700,5780,5780,5780,5780,0
|
|
20231127,181800,26834700,5780,5780,5780,5780,0
|
|
20231127,181700,26834700,5780,5780,5780,5780,0
|
|
20231127,181600,26834700,5780,5780,5780,5780,0
|
|
20231127,181500,26834700,5780,5780,5780,5780,0
|
|
20231127,181400,26834700,5780,5780,5780,5780,0
|
|
20231127,181300,26834700,5780,5780,5780,5780,0
|
|
20231127,181200,26834700,5780,5780,5780,5780,0
|
|
20231127,181100,26834700,5780,5780,5780,5780,0
|
|
20231127,181000,26834700,5780,5780,5780,5780,0
|
|
20231127,180900,26834700,5780,5780,5780,5780,0
|
|
20231127,180800,26834700,5780,5780,5780,5780,0
|
|
20231127,180700,26834700,5780,5780,5780,5780,0
|
|
20231127,180600,26834700,5780,5780,5780,5780,0
|
|
20231127,180500,26834700,5780,5780,5780,5780,0
|
|
20231127,180400,26834700,5780,5780,5780,5780,0
|
|
20231127,180300,26834700,5780,5780,5780,5780,0
|
|
20231127,180200,26834700,5780,5780,5780,5780,0
|
|
20231127,180100,26834700,5780,5780,5780,5780,0
|
|
20231127,180000,26834700,5780,5780,5780,5780,0
|
|
20231127,175900,26834700,5780,5780,5780,5780,0
|
|
20231127,175800,26834700,5780,5780,5780,5780,311
|
|
20231127,175700,26834700,5780,5780,5780,5780,0
|
|
20231127,175600,26834700,5780,5780,5780,5780,0
|
|
20231127,175500,26834700,5780,5780,5780,5780,0
|
|
20231127,175400,26834700,5780,5780,5780,5780,0
|
|
20231127,175300,26834700,5780,5780,5780,5780,0
|
|
20231127,175200,26834700,5780,5780,5780,5780,0
|
|
20231127,175100,26834700,5780,5780,5780,5780,0
|
|
20231127,175000,26834700,5780,5780,5780,5780,0
|
|
20231127,174900,26834700,5780,5780,5780,5780,0
|
|
20231127,174800,26834700,5780,5780,5780,5780,0
|
|
20231127,174700,26834700,5780,5780,5780,5780,0
|
|
20231127,174600,26834700,5780,5780,5780,5780,0
|
|
20231127,174500,26834700,5780,5780,5780,5780,0
|
|
20231127,174400,26834700,5780,5780,5780,5780,0
|
|
20231127,174300,26834700,5780,5780,5780,5780,0
|
|
20231127,174200,26834700,5780,5780,5780,5780,0
|
|
20231127,174100,26834700,5780,5780,5780,5780,0
|
|
20231127,174000,26834700,5780,5780,5780,5780,0
|
|
20231127,173900,26834700,5780,5780,5780,5780,0
|
|
20231127,173800,26834700,5780,5780,5780,5780,0
|
|
20231127,173700,26834700,5780,5780,5780,5780,0
|
|
20231127,173600,26834700,5780,5780,5780,5780,0
|
|
20231127,173500,26834700,5780,5780,5780,5780,0
|
|
20231127,173400,26834700,5780,5780,5780,5780,0
|
|
20231127,173300,26834700,5780,5780,5780,5780,0
|
|
20231127,173200,26834700,5780,5780,5780,5780,0
|
|
20231127,173100,26834700,5780,5780,5780,5780,0
|
|
20231127,173000,26834700,5780,5780,5780,5780,0
|
|
20231127,172900,26834700,5780,5780,5780,5780,0
|
|
20231127,172800,26834700,5780,5780,5780,5780,311
|
|
20231127,172700,26834700,5780,5780,5780,5780,0
|
|
20231127,172600,26834700,5780,5780,5780,5780,0
|
|
20231127,172500,26834700,5780,5780,5780,5780,0
|
|
20231127,172400,26834700,5780,5780,5780,5780,0
|
|
20231127,172300,26834700,5780,5780,5780,5780,0
|
|
20231127,172200,26834700,5780,5780,5780,5780,0
|
|
20231127,172100,26834700,5780,5780,5780,5780,0
|
|
20231127,172000,26834700,5780,5780,5780,5780,0
|
|
20231127,171900,26834700,5780,5780,5780,5780,0
|
|
20231127,171800,26834700,5780,5780,5780,5780,0
|
|
20231127,171700,26834700,5780,5780,5780,5780,0
|
|
20231127,171600,26834700,5780,5780,5780,5780,0
|
|
20231127,171500,26834700,5780,5780,5780,5780,0
|
|
20231127,171400,26834700,5780,5780,5780,5780,0
|
|
20231127,171300,26834700,5780,5780,5780,5780,0
|
|
20231127,171200,26834700,5780,5780,5780,5780,0
|
|
20231127,171100,26834700,5780,5780,5780,5780,0
|
|
20231127,171000,26834700,5780,5780,5780,5780,0
|
|
20231127,170900,26834700,5780,5780,5780,5780,0
|
|
20231127,170800,26834700,5780,5780,5780,5780,0
|
|
20231127,170700,26834700,5780,5780,5780,5780,0
|
|
20231127,170600,26834700,5780,5780,5780,5780,0
|
|
20231127,170500,26834700,5780,5780,5780,5780,0
|
|
20231127,170400,26834700,5780,5780,5780,5780,0
|
|
20231127,170300,26834700,5780,5780,5780,5780,0
|
|
20231127,170200,26834700,5780,5780,5780,5780,0
|
|
20231127,170100,26834700,5780,5780,5780,5780,0
|
|
20231127,170000,26834700,5780,5780,5780,5780,0
|
|
20231127,165900,26834700,5780,5780,5780,5780,0
|
|
20231127,165800,26834700,5780,5780,5780,5780,311
|
|
20231127,165700,26834700,5780,5780,5780,5780,0
|
|
20231127,165600,26834700,5780,5780,5780,5780,0
|
|
20231127,165500,26834700,5780,5780,5780,5780,0
|
|
20231127,165400,26834700,5780,5780,5780,5780,0
|
|
20231127,165300,26834700,5780,5780,5780,5780,0
|
|
20231127,165200,26834700,5780,5780,5780,5780,0
|
|
20231127,165100,26834700,5780,5780,5780,5780,0
|
|
20231127,165000,26834700,5780,5780,5780,5780,0
|
|
20231127,164900,26834700,5780,5780,5780,5780,0
|
|
20231127,164800,26834700,5780,5780,5780,5780,0
|
|
20231127,164700,26834700,5780,5780,5780,5780,0
|
|
20231127,164600,26834700,5780,5780,5780,5780,0
|
|
20231127,164500,26834700,5780,5780,5780,5780,0
|
|
20231127,164400,26834700,5780,5780,5780,5780,0
|
|
20231127,164300,26834700,5780,5780,5780,5780,0
|
|
20231127,164200,26834700,5780,5780,5780,5780,0
|
|
20231127,164100,26834700,5780,5780,5780,5780,0
|
|
20231127,164000,26834700,5780,5780,5780,5780,0
|
|
20231127,163900,26834700,5780,5780,5780,5780,0
|
|
20231127,163800,26834700,5780,5780,5780,5780,0
|
|
20231127,163700,26834700,5780,5780,5780,5780,0
|
|
20231127,163600,26834700,5780,5780,5780,5780,0
|
|
20231127,163500,26834700,5780,5780,5780,5780,0
|
|
20231127,163400,26834700,5780,5780,5780,5780,0
|
|
20231127,163300,26834700,5780,5780,5780,5780,0
|
|
20231127,163200,26834700,5780,5780,5780,5780,0
|
|
20231127,163100,26834700,5780,5780,5780,5780,0
|
|
20231127,163000,26834700,5780,5780,5780,5780,0
|
|
20231127,162900,26834700,5780,5780,5780,5780,0
|
|
20231127,162800,26834700,5780,5780,5780,5780,311
|
|
20231127,162700,26834700,5780,5780,5780,5780,0
|
|
20231127,162600,26834700,5780,5780,5780,5780,0
|
|
20231127,162500,26834700,5780,5780,5780,5780,0
|
|
20231127,162400,26834700,5780,5780,5780,5780,0
|
|
20231127,162300,26834700,5780,5780,5780,5780,0
|
|
20231127,162200,26834700,5780,5780,5780,5780,0
|
|
20231127,162100,26834700,5780,5780,5780,5780,0
|
|
20231127,162000,26834700,5780,5780,5780,5780,0
|
|
20231127,161900,26834700,5780,5780,5780,5780,0
|
|
20231127,161800,26834700,5780,5780,5780,5780,0
|
|
20231127,161700,26834700,5780,5780,5780,5780,0
|
|
20231127,161600,26834700,5780,5780,5780,5780,0
|
|
20231127,161500,26834700,5780,5780,5780,5780,0
|
|
20231127,161400,26834700,5780,5780,5780,5780,0
|
|
20231127,161300,26834700,5780,5780,5780,5780,0
|
|
20231127,161200,26834700,5780,5780,5780,5780,0
|
|
20231127,161100,26834700,5780,5780,5780,5780,0
|
|
20231127,161000,26834700,5780,5780,5780,5780,0
|
|
20231127,160900,26834700,5780,5780,5780,5780,0
|
|
20231127,160800,26834700,5780,5780,5780,5780,0
|
|
20231127,160700,26834700,5780,5780,5780,5780,0
|
|
20231127,160600,26834700,5780,5780,5780,5780,0
|
|
20231127,160500,26834700,5780,5780,5780,5780,0
|
|
20231127,160400,26834700,5780,5780,5780,5780,0
|
|
20231127,160300,26834700,5780,5780,5780,5780,0
|
|
20231127,160200,26834700,5780,5780,5780,5780,0
|
|
20231127,160100,26834700,5780,5780,5780,5780,0
|
|
20231127,160000,26834700,5780,5780,5780,5780,0
|
|
20231127,155900,26834700,5780,5780,5780,5780,0
|
|
20231127,155800,26834700,5780,5780,5780,5780,311
|
|
20231127,155700,26834700,5780,5780,5780,5780,0
|
|
20231127,155600,26834700,5780,5780,5780,5780,0
|
|
20231127,155500,26834700,5780,5780,5780,5780,0
|
|
20231127,155400,26834700,5780,5780,5780,5780,0
|
|
20231127,155300,26834700,5780,5780,5780,5780,0
|
|
20231127,155200,26834700,5780,5780,5780,5780,0
|
|
20231127,155100,26834700,5780,5780,5780,5780,0
|
|
20231127,155000,26834700,5780,5780,5780,5780,0
|
|
20231127,154900,26834700,5780,5780,5780,5780,0
|
|
20231127,154800,26834700,5780,5780,5780,5780,0
|
|
20231127,154700,26834700,5780,5780,5780,5780,0
|
|
20231127,154600,26834700,5780,5780,5780,5780,0
|
|
20231127,154500,26834700,5780,5780,5780,5780,0
|
|
20231127,154400,26834700,5780,5780,5780,5780,0
|
|
20231127,154300,26834700,5780,5780,5780,5780,0
|
|
20231127,154200,26834700,5780,5780,5780,5780,0
|
|
20231127,154100,26834700,5780,5780,5780,5780,0
|
|
20231127,154000,26834700,5780,5780,5780,5780,0
|
|
20231127,153900,26834700,5780,5780,5780,5780,0
|
|
20231127,153800,26834700,5780,5780,5780,5780,0
|
|
20231127,153700,26834700,5780,5780,5780,5780,0
|
|
20231127,153600,26834700,5780,5780,5780,5780,0
|
|
20231127,153500,26834700,5780,5780,5780,5780,0
|
|
20231127,153400,26834700,5780,5780,5780,5780,0
|
|
20231127,153300,26834700,5780,5780,5780,5780,0
|
|
20231127,153200,26834700,5780,5780,5780,5780,0
|
|
20231127,153100,26834700,5780,5780,5780,5780,0
|
|
20231127,153000,26834700,5780,5780,5780,5780,311
|
|
20231127,152900,25037120,5790,5790,5790,5790,0
|
|
20231127,152800,25037120,5790,5790,5790,5790,0
|
|
20231127,152700,25037120,5790,5790,5790,5790,0
|
|
20231127,152600,25037120,5790,5790,5790,5790,0
|
|
20231127,152500,25037120,5790,5790,5790,5790,0
|
|
20231127,152400,25037120,5790,5790,5790,5790,0
|
|
20231127,152300,25037120,5790,5790,5790,5790,0
|
|
20231127,152200,25037120,5790,5790,5790,5790,0
|
|
20231127,152100,25037120,5790,5790,5790,5790,0
|
|
20231127,152000,25037120,5790,5790,5790,5790,0
|
|
20231127,151900,25037120,5790,5790,5790,5790,0
|
|
20231127,151800,25037120,5790,5790,5790,5790,0
|
|
20231127,151700,25037120,5790,5790,5790,5790,0
|
|
20231127,151600,25037120,5790,5790,5790,5790,0
|
|
20231127,151500,25037120,5790,5790,5790,5790,0
|
|
20231127,151400,25037120,5790,5790,5790,5790,0
|
|
20231127,151300,25037120,5790,5750,5790,5750,16
|
|
20231127,151200,24945080,5790,5790,5790,5790,0
|
|
20231127,151100,24945080,5790,5790,5790,5790,0
|
|
20231127,151000,24945080,5790,5790,5790,5790,0
|
|
20231127,150900,24945080,5790,5790,5790,5790,0
|
|
20231127,150800,24945080,5790,5790,5790,5790,0
|
|
20231127,150700,24945080,5790,5790,5790,5790,0
|
|
20231127,150600,24945080,5790,5790,5790,5790,0
|
|
20231127,150500,24945080,5790,5790,5790,5790,0
|
|
20231127,150400,24945080,5790,5790,5790,5790,0
|
|
20231127,150300,24945080,5790,5790,5790,5790,0
|
|
20231127,150200,24945080,5790,5790,5790,5790,1
|
|
20231127,150100,24939290,5710,5710,5710,5710,0
|
|
20231127,150000,24939290,5710,5710,5710,5710,0
|
|
20231127,145900,24939290,5710,5710,5710,5710,0
|
|
20231127,145800,24939290,5710,5710,5710,5710,4
|
|
20231127,145700,24916450,5720,5720,5720,5720,6
|
|
20231127,145600,24882130,5720,5720,5720,5720,0
|
|
20231127,145500,24882130,5720,5800,5800,5720,20
|
|
20231127,145400,24766930,5790,5790,5790,5790,0
|
|
20231127,145300,24766930,5790,5790,5790,5790,0
|
|
20231127,145200,24766930,5790,5790,5790,5790,0
|
|
20231127,145100,24766930,5790,5790,5790,5790,0
|
|
20231127,145000,24766930,5790,5790,5790,5790,0
|
|
20231127,144900,24766930,5790,5790,5790,5790,0
|
|
20231127,144800,24766930,5790,5790,5790,5790,0
|
|
20231127,144700,24766930,5790,5790,5790,5790,0
|
|
20231127,144600,24766930,5790,5790,5790,5790,0
|
|
20231127,144500,24766930,5790,5790,5790,5790,0
|
|
20231127,144400,24766930,5790,5790,5790,5790,0
|
|
20231127,144300,24766930,5790,5790,5790,5790,0
|
|
20231127,144200,24766930,5790,5790,5790,5790,0
|
|
20231127,144100,24766930,5790,5790,5790,5790,0
|
|
20231127,144000,24766930,5790,5790,5790,5790,0
|
|
20231127,143900,24766930,5790,5790,5790,5790,0
|
|
20231127,143800,24766930,5790,5790,5790,5790,0
|
|
20231127,143700,24766930,5790,5790,5790,5790,0
|
|
20231127,143600,24766930,5790,5790,5790,5790,0
|
|
20231127,143500,24766930,5790,5790,5790,5790,0
|
|
20231127,143400,24766930,5790,5790,5790,5790,0
|
|
20231127,143300,24766930,5790,5790,5790,5790,0
|
|
20231127,143200,24766930,5790,5790,5790,5790,8
|
|
20231127,143100,24720610,5710,5710,5710,5710,0
|
|
20231127,143000,24720610,5710,5710,5710,5710,3
|
|
20231127,142900,24703480,5710,5710,5710,5710,0
|
|
20231127,142800,24703480,5710,5710,5710,5710,0
|
|
20231127,142700,24703480,5710,5710,5710,5710,0
|
|
20231127,142600,24703480,5710,5710,5710,5710,0
|
|
20231127,142500,24703480,5710,5710,5710,5710,0
|
|
20231127,142400,24703480,5710,5710,5710,5710,0
|
|
20231127,142300,24703480,5710,5710,5710,5710,0
|
|
20231127,142200,24703480,5710,5730,5730,5710,631
|
|
20231127,142100,21095870,5730,5740,5740,5730,100
|
|
20231127,142000,20522780,5740,5740,5740,5740,0
|
|
20231127,141900,20522780,5740,5740,5740,5740,0
|
|
20231127,141800,20522780,5740,5740,5740,5740,0
|
|
20231127,141700,20522780,5740,5740,5740,5740,0
|
|
20231127,141600,20522780,5740,5740,5740,5740,0
|
|
20231127,141500,20522780,5740,5740,5740,5740,0
|
|
20231127,141400,20522780,5740,5740,5740,5740,0
|
|
20231127,141300,20522780,5740,5740,5740,5740,0
|
|
20231127,141200,20522780,5740,5740,5740,5740,0
|
|
20231127,141100,20522780,5740,5740,5740,5740,0
|
|
20231127,141000,20522780,5740,5740,5740,5740,0
|
|
20231127,140900,20522780,5740,5740,5740,5740,0
|
|
20231127,140800,20522780,5740,5740,5740,5740,0
|
|
20231127,140700,20522780,5740,5740,5740,5740,0
|
|
20231127,140600,20522780,5740,5740,5740,5740,0
|
|
20231127,140500,20522780,5740,5740,5740,5740,0
|
|
20231127,140400,20522780,5740,5740,5740,5740,0
|
|
20231127,140300,20522780,5740,5740,5740,5740,0
|
|
20231127,140200,20522780,5740,5740,5740,5740,0
|
|
20231127,140100,20522780,5740,5740,5740,5740,0
|
|
20231127,140000,20522780,5740,5740,5740,5740,0
|
|
20231127,135900,20522780,5740,5740,5740,5740,0
|
|
20231127,135800,20522780,5740,5740,5740,5740,0
|
|
20231127,135700,20522780,5740,5740,5740,5740,0
|
|
20231127,135600,20522780,5740,5740,5740,5740,0
|
|
20231127,135500,20522780,5740,5740,5740,5740,0
|
|
20231127,135400,20522780,5740,5740,5740,5740,0
|
|
20231127,135300,20522780,5740,5740,5740,5740,0
|
|
20231127,135200,20522780,5740,5740,5740,5740,0
|
|
20231127,135100,20522780,5740,5750,5750,5740,23
|
|
20231127,135000,20390730,5730,5730,5730,5730,0
|
|
20231127,134900,20390730,5730,5730,5730,5730,0
|
|
20231127,134800,20390730,5730,5730,5730,5730,0
|
|
20231127,134700,20390730,5730,5730,5730,5730,0
|
|
20231127,134600,20390730,5730,5730,5730,5730,0
|
|
20231127,134500,20390730,5730,5800,5800,5730,51
|
|
20231127,134400,20097470,5810,5810,5810,5810,0
|
|
20231127,134300,20097470,5810,5810,5810,5810,0
|
|
20231127,134200,20097470,5810,5810,5810,5810,0
|
|
20231127,134100,20097470,5810,5810,5810,5810,0
|
|
20231127,134000,20097470,5810,5810,5810,5810,0
|
|
20231127,133900,20097470,5810,5810,5810,5810,0
|
|
20231127,133800,20097470,5810,5810,5810,5810,0
|
|
20231127,133700,20097470,5810,5810,5810,5810,0
|
|
20231127,133600,20097470,5810,5810,5810,5810,0
|
|
20231127,133500,20097470,5810,5810,5810,5810,0
|
|
20231127,133400,20097470,5810,5810,5810,5810,0
|
|
20231127,133300,20097470,5810,5810,5810,5810,0
|
|
20231127,133200,20097470,5810,5810,5810,5810,0
|
|
20231127,133100,20097470,5810,5810,5810,5810,0
|
|
20231127,133000,20097470,5810,5810,5810,5810,0
|
|
20231127,132900,20097470,5810,5810,5810,5810,0
|
|
20231127,132800,20097470,5810,5810,5810,5810,0
|
|
20231127,132700,20097470,5810,5810,5810,5810,0
|
|
20231127,132600,20097470,5810,5810,5810,5810,0
|
|
20231127,132500,20097470,5810,5810,5810,5810,0
|
|
20231127,132400,20097470,5810,5810,5810,5810,0
|
|
20231127,132300,20097470,5810,5810,5810,5810,0
|
|
20231127,132200,20097470,5810,5810,5810,5810,1
|
|
20231127,132100,20091660,5800,5800,5800,5800,0
|
|
20231127,132000,20091660,5800,5800,5800,5800,0
|
|
20231127,131900,20091660,5800,5800,5800,5800,0
|
|
20231127,131800,20091660,5800,5800,5800,5800,0
|
|
20231127,131700,20091660,5800,5800,5800,5800,0
|
|
20231127,131600,20091660,5800,5800,5800,5800,0
|
|
20231127,131500,20091660,5800,5800,5800,5800,0
|
|
20231127,131400,20091660,5800,5800,5800,5800,0
|
|
20231127,131300,20091660,5800,5800,5800,5800,0
|
|
20231127,131200,20091660,5800,5810,5810,5800,2
|
|
20231127,131100,20080050,5810,5810,5810,5810,0
|
|
20231127,131000,20080050,5810,5810,5810,5810,0
|
|
20231127,130900,20080050,5810,5810,5810,5810,0
|
|
20231127,130800,20080050,5810,5810,5810,5810,0
|
|
20231127,130700,20080050,5810,5810,5810,5810,0
|
|
20231127,130600,20080050,5810,5810,5810,5810,0
|
|
20231127,130500,20080050,5810,5810,5810,5810,0
|
|
20231127,130400,20080050,5810,5810,5810,5810,2
|
|
20231127,130300,20068430,5810,5810,5810,5810,0
|
|
20231127,130200,20068430,5810,5810,5810,5810,51
|
|
20231127,130100,19772120,5800,5800,5800,5800,0
|
|
20231127,130000,19772120,5800,5800,5800,5800,1
|
|
20231127,125900,19766320,5810,5810,5810,5810,0
|
|
20231127,125800,19766320,5810,5810,5810,5810,0
|
|
20231127,125700,19766320,5810,5810,5810,5810,0
|
|
20231127,125600,19766320,5810,5810,5810,5810,0
|
|
20231127,125500,19766320,5810,5810,5810,5810,0
|
|
20231127,125400,19766320,5810,5810,5810,5810,0
|
|
20231127,125300,19766320,5810,5800,5810,5800,3
|
|
20231127,125200,19748900,5790,5800,5800,5790,78
|
|
20231127,125100,19297200,5800,5800,5800,5800,0
|
|
20231127,125000,19297200,5800,5800,5800,5800,0
|
|
20231127,124900,19297200,5800,5800,5800,5800,0
|
|
20231127,124800,19297200,5800,5800,5800,5800,0
|
|
20231127,124700,19297200,5800,5800,5800,5800,1
|
|
20231127,124600,19291400,5800,5800,5800,5800,0
|
|
20231127,124500,19291400,5800,5800,5800,5800,0
|
|
20231127,124400,19291400,5800,5800,5800,5800,0
|
|
20231127,124300,19291400,5800,5800,5800,5800,0
|
|
20231127,124200,19291400,5800,5800,5800,5800,0
|
|
20231127,124100,19291400,5800,5800,5800,5800,0
|
|
20231127,124000,19291400,5800,5800,5800,5800,0
|
|
20231127,123900,19291400,5800,5800,5800,5800,0
|
|
20231127,123800,19291400,5800,5800,5800,5800,0
|
|
20231127,123700,19291400,5800,5800,5800,5800,0
|
|
20231127,123600,19291400,5800,5800,5800,5800,0
|
|
20231127,123500,19291400,5800,5800,5800,5800,0
|
|
20231127,123400,19291400,5800,5800,5800,5800,0
|
|
20231127,123300,19291400,5800,5800,5800,5800,0
|
|
20231127,123200,19291400,5800,5800,5800,5800,0
|
|
20231127,123100,19291400,5800,5800,5800,5800,0
|
|
20231127,123000,19291400,5800,5800,5800,5800,0
|
|
20231127,122900,19291400,5800,5800,5800,5800,0
|
|
20231127,122800,19291400,5800,5800,5800,5800,0
|
|
20231127,122700,19291400,5800,5800,5800,5800,0
|
|
20231127,122600,19291400,5800,5800,5800,5800,0
|
|
20231127,122500,19291400,5800,5800,5800,5800,1
|
|
20231127,122400,19285600,5800,5800,5800,5800,0
|
|
20231127,122300,19285600,5800,5800,5800,5800,0
|
|
20231127,122200,19285600,5800,5800,5800,5800,0
|
|
20231127,122100,19285600,5800,5800,5800,5800,0
|
|
20231127,122000,19285600,5800,5800,5800,5800,0
|
|
20231127,121900,19285600,5800,5800,5800,5800,0
|
|
20231127,121800,19285600,5800,5800,5800,5800,0
|
|
20231127,121700,19285600,5800,5800,5800,5800,0
|
|
20231127,121600,19285600,5800,5800,5800,5800,0
|
|
20231127,121500,19285600,5800,5800,5800,5800,0
|
|
20231127,121400,19285600,5800,5800,5800,5800,0
|
|
20231127,121300,19285600,5800,5800,5800,5800,0
|
|
20231127,121200,19285600,5800,5800,5800,5800,0
|
|
20231127,121100,19285600,5800,5800,5800,5800,0
|
|
20231127,121000,19285600,5800,5800,5800,5800,0
|
|
20231127,120900,19285600,5800,5800,5800,5800,0
|
|
20231127,120800,19285600,5800,5800,5800,5800,0
|
|
20231127,120700,19285600,5800,5800,5800,5800,0
|
|
20231127,120600,19285600,5800,5800,5800,5800,0
|
|
20231127,120500,19285600,5800,5800,5800,5800,0
|
|
20231127,120400,19285600,5800,5800,5800,5800,0
|
|
20231127,120300,19285600,5800,5800,5800,5800,0
|
|
20231127,120200,19285600,5800,5800,5800,5800,0
|
|
20231127,120100,19285600,5800,5800,5800,5800,0
|
|
20231127,120000,19285600,5800,5800,5800,5800,0
|
|
20231127,115900,19285600,5800,5800,5800,5800,0
|
|
20231127,115800,19285600,5800,5800,5800,5800,0
|
|
20231127,115700,19285600,5800,5800,5800,5800,0
|
|
20231127,115600,19285600,5800,5800,5800,5800,0
|
|
20231127,115500,19285600,5800,5800,5800,5800,0
|
|
20231127,115400,19285600,5800,5800,5800,5800,0
|
|
20231127,115300,19285600,5800,5800,5800,5800,0
|
|
20231127,115200,19285600,5800,5800,5800,5800,0
|
|
20231127,115100,19285600,5800,5800,5800,5800,0
|
|
20231127,115000,19285600,5800,5800,5800,5800,0
|
|
20231127,114900,19285600,5800,5800,5800,5800,0
|
|
20231127,114800,19285600,5800,5800,5800,5800,0
|
|
20231127,114700,19285600,5800,5800,5800,5800,0
|
|
20231127,114600,19285600,5800,5800,5800,5800,0
|
|
20231127,114500,19285600,5800,5800,5800,5800,0
|
|
20231127,114400,19285600,5800,5800,5800,5800,0
|
|
20231127,114300,19285600,5800,5800,5800,5800,0
|
|
20231127,114200,19285600,5800,5800,5800,5800,0
|
|
20231127,114100,19285600,5800,5800,5800,5800,0
|
|
20231127,114000,19285600,5800,5800,5800,5800,0
|
|
20231127,113900,19285600,5800,5800,5800,5800,0
|
|
20231127,113800,19285600,5800,5800,5800,5800,0
|
|
20231127,113700,19285600,5800,5800,5800,5800,0
|
|
20231127,113600,19285600,5800,5800,5800,5800,0
|
|
20231127,113500,19285600,5800,5800,5800,5800,0
|
|
20231127,113400,19285600,5800,5800,5800,5800,0
|
|
20231127,113300,19285600,5800,5800,5800,5800,0
|
|
20231127,113200,19285600,5800,5800,5800,5800,0
|
|
20231127,113100,19285600,5800,5800,5800,5800,1
|
|
20231127,113000,19279800,5800,5800,5800,5800,32
|
|
20231127,112900,19094200,5810,5810,5810,5810,0
|
|
20231127,112800,19094200,5810,5810,5810,5810,0
|
|
20231127,112700,19094200,5810,5810,5810,5810,0
|
|
20231127,112600,19094200,5810,5810,5810,5810,0
|
|
20231127,112500,19094200,5810,5810,5810,5810,0
|
|
20231127,112400,19094200,5810,5810,5810,5810,0
|
|
20231127,112300,19094200,5810,5810,5810,5810,0
|
|
20231127,112200,19094200,5810,5810,5810,5810,0
|
|
20231127,112100,19094200,5810,5810,5810,5810,0
|
|
20231127,112000,19094200,5810,5810,5810,5810,0
|
|
20231127,111900,19094200,5810,5810,5810,5810,0
|
|
20231127,111800,19094200,5810,5810,5810,5810,0
|
|
20231127,111700,19094200,5810,5810,5810,5810,0
|
|
20231127,111600,19094200,5810,5810,5810,5810,0
|
|
20231127,111500,19094200,5810,5810,5810,5810,0
|
|
20231127,111400,19094200,5810,5810,5810,5810,0
|
|
20231127,111300,19094200,5810,5810,5810,5810,0
|
|
20231127,111200,19094200,5810,5810,5810,5810,22
|
|
20231127,111100,18966380,5810,5810,5810,5810,0
|
|
20231127,111000,18966380,5810,5810,5810,5810,0
|
|
20231127,110900,18966380,5810,5810,5810,5810,0
|
|
20231127,110800,18966380,5810,5810,5810,5810,0
|
|
20231127,110700,18966380,5810,5810,5810,5810,0
|
|
20231127,110600,18966380,5810,5810,5810,5810,2
|
|
20231127,110500,18954760,5820,5820,5820,5820,0
|
|
20231127,110400,18954760,5820,5820,5820,5820,0
|
|
20231127,110300,18954760,5820,5820,5820,5820,0
|
|
20231127,110200,18954760,5820,5820,5820,5820,0
|
|
20231127,110100,18954760,5820,5820,5820,5820,0
|
|
20231127,110000,18954760,5820,5820,5820,5820,0
|
|
20231127,105900,18954760,5820,5820,5820,5820,0
|
|
20231127,105800,18954760,5820,5820,5820,5820,0
|
|
20231127,105700,18954760,5820,5820,5820,5820,0
|
|
20231127,105600,18954760,5820,5820,5820,5820,0
|
|
20231127,105500,18954760,5820,5820,5820,5820,0
|
|
20231127,105400,18954760,5820,5820,5820,5820,10
|
|
20231127,105300,18896560,5810,5810,5810,5810,0
|
|
20231127,105200,18896560,5810,5810,5810,5810,0
|
|
20231127,105100,18896560,5810,5810,5810,5810,1
|
|
20231127,105000,18890750,5820,5820,5820,5820,0
|
|
20231127,104900,18890750,5820,5820,5820,5820,0
|
|
20231127,104800,18890750,5820,5820,5820,5820,0
|
|
20231127,104700,18890750,5820,5820,5820,5820,0
|
|
20231127,104600,18890750,5820,5820,5820,5820,3
|
|
20231127,104500,18873290,5820,5820,5820,5820,0
|
|
20231127,104400,18873290,5820,5820,5820,5820,0
|
|
20231127,104300,18873290,5820,5820,5820,5820,0
|
|
20231127,104200,18873290,5820,5820,5820,5820,0
|
|
20231127,104100,18873290,5820,5820,5820,5820,686
|
|
20231127,104000,14880770,5820,5820,5820,5820,31
|
|
20231127,103900,14700350,5820,5820,5820,5820,0
|
|
20231127,103800,14700350,5820,5820,5820,5820,0
|
|
20231127,103700,14700350,5820,5820,5820,5820,0
|
|
20231127,103600,14700350,5820,5820,5820,5820,0
|
|
20231127,103500,14700350,5820,5820,5820,5820,0
|
|
20231127,103400,14700350,5820,5820,5820,5820,0
|
|
20231127,103300,14700350,5820,5820,5820,5820,0
|
|
20231127,103200,14700350,5820,5820,5820,5820,0
|
|
20231127,103100,14700350,5820,5820,5820,5820,0
|
|
20231127,103000,14700350,5820,5820,5820,5820,12
|
|
20231127,102900,14630510,5820,5820,5820,5820,0
|
|
20231127,102800,14630510,5820,5820,5820,5820,0
|
|
20231127,102700,14630510,5820,5820,5820,5820,0
|
|
20231127,102600,14630510,5820,5810,5820,5810,81
|
|
20231127,102500,14159390,5810,5810,5810,5810,0
|
|
20231127,102400,14159390,5810,5810,5810,5810,0
|
|
20231127,102300,14159390,5810,5810,5810,5810,1
|
|
20231127,102200,14153580,5810,5820,5820,5810,39
|
|
20231127,102100,13926610,5820,5820,5820,5820,0
|
|
20231127,102000,13926610,5820,5810,5820,5810,2
|
|
20231127,101900,13914980,5810,5810,5810,5810,38
|
|
20231127,101800,13694200,5810,5810,5810,5810,39
|
|
20231127,101700,13467610,5810,5810,5810,5810,0
|
|
20231127,101600,13467610,5810,5810,5810,5810,0
|
|
20231127,101500,13467610,5810,5810,5810,5810,0
|
|
20231127,101400,13467610,5810,5810,5810,5810,0
|
|
20231127,101300,13467610,5810,5810,5810,5810,0
|
|
20231127,101200,13467610,5810,5810,5810,5810,0
|
|
20231127,101100,13467610,5810,5810,5810,5810,0
|
|
20231127,101000,13467610,5810,5810,5810,5810,1
|
|
20231127,100900,13461800,5810,5810,5810,5810,0
|
|
20231127,100800,13461800,5810,5810,5810,5810,6
|
|
20231127,100700,13426940,5720,5720,5720,5720,0
|
|
20231127,100600,13426940,5720,5720,5720,5720,0
|
|
20231127,100500,13426940,5720,5720,5720,5720,0
|
|
20231127,100400,13426940,5720,5720,5720,5720,0
|
|
20231127,100300,13426940,5720,5720,5720,5720,0
|
|
20231127,100200,13426940,5720,5800,5800,5720,302
|
|
20231127,100100,11685880,5800,5800,5800,5800,0
|
|
20231127,100000,11685880,5800,5800,5800,5800,0
|
|
20231127,095900,11685880,5800,5800,5800,5800,0
|
|
20231127,095800,11685880,5800,5800,5800,5800,0
|
|
20231127,095700,11685880,5800,5800,5800,5800,0
|
|
20231127,095600,11685880,5800,5800,5800,5800,216
|
|
20231127,095500,10433080,5790,5790,5790,5790,0
|
|
20231127,095400,10433080,5790,5790,5790,5790,1
|
|
20231127,095300,10427290,5800,5800,5800,5790,4
|
|
20231127,095200,10404100,5790,5800,5800,5790,5
|
|
20231127,095100,10375140,5790,5790,5790,5790,0
|
|
20231127,095000,10375140,5790,5790,5790,5790,1
|
|
20231127,094900,10369350,5800,5800,5800,5800,0
|
|
20231127,094800,10369350,5800,5800,5800,5800,20
|
|
20231127,094700,10253350,5790,5790,5790,5790,10
|
|
20231127,094600,10195450,5820,5820,5820,5820,0
|
|
20231127,094500,10195450,5820,5820,5820,5820,0
|
|
20231127,094400,10195450,5820,5820,5820,5820,0
|
|
20231127,094300,10195450,5820,5800,5830,5800,3
|
|
20231127,094200,10178000,5800,5800,5800,5800,5
|
|
20231127,094100,10149000,5770,5770,5770,5770,45
|
|
20231127,094000,9889350,5770,5770,5770,5770,0
|
|
20231127,093900,9889350,5770,5770,5770,5770,0
|
|
20231127,093800,9889350,5770,5760,5770,5760,284
|
|
20231127,093700,8253500,5760,5760,5760,5760,0
|
|
20231127,093600,8253500,5760,5760,5760,5760,0
|
|
20231127,093500,8253500,5760,5760,5760,5760,1
|
|
20231127,093400,8247740,5720,5720,5720,5720,0
|
|
20231127,093300,8247740,5720,5720,5720,5720,20
|
|
20231127,093200,8133340,5760,5760,5760,5760,0
|
|
20231127,093100,8133340,5760,5760,5760,5760,5
|
|
20231127,093000,8104540,5720,5720,5720,5720,0
|
|
20231127,092900,8104540,5720,5720,5720,5720,0
|
|
20231127,092800,8104540,5720,5720,5720,5720,0
|
|
20231127,092700,8104540,5720,5720,5720,5720,70
|
|
20231127,092600,7704140,5720,5720,5720,5720,0
|
|
20231127,092500,7704140,5720,5720,5720,5720,0
|
|
20231127,092400,7704140,5720,5720,5720,5720,7
|
|
20231127,092300,7664100,5720,5720,5720,5720,0
|
|
20231127,092200,7664100,5720,5720,5720,5720,0
|
|
20231127,092100,7664100,5720,5720,5720,5720,0
|
|
20231127,092000,7664100,5720,5720,5720,5720,0
|
|
20231127,091900,7664100,5720,5720,5720,5720,49
|
|
20231127,091800,7383820,5740,5740,5740,5740,0
|
|
20231127,091700,7383820,5740,5740,5740,5740,0
|
|
20231127,091600,7383820,5740,5740,5740,5740,0
|
|
20231127,091500,7383820,5740,5740,5740,5740,0
|
|
20231127,091400,7383820,5740,5740,5740,5740,0
|
|
20231127,091300,7383820,5740,5740,5740,5740,0
|
|
20231127,091200,7383820,5740,5740,5740,5740,0
|
|
20231127,091100,7383820,5740,5740,5740,5740,1
|
|
20231127,091000,7378080,5740,5740,5740,5740,0
|
|
20231127,090900,7378080,5740,5740,5740,5740,0
|
|
20231127,090800,7378080,5740,5740,5740,5740,0
|
|
20231127,090700,7378080,5740,5750,5750,5740,1030
|
|
20231127,090600,1465580,5770,5770,5770,5770,0
|
|
20231127,090500,1465580,5770,5770,5770,5770,0
|
|
20231127,090400,1465580,5770,5770,5770,5770,0
|
|
20231127,090300,1465580,5770,5770,5770,5770,0
|
|
20231127,090200,1465580,5770,5770,5770,5770,0
|
|
20231127,090100,1465580,5770,5770,5770,5770,0
|
|
20231127,090000,1465580,5770,5770,5770,5770,254
|