702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,203900,32276890,5420,5420,5420,5420,1264
|
|
20241129,203800,32276890,5420,5420,5420,5420,0
|
|
20241129,203700,32276890,5420,5420,5420,5420,0
|
|
20241129,203600,32276890,5420,5420,5420,5420,0
|
|
20241129,203500,32276890,5420,5420,5420,5420,0
|
|
20241129,203400,32276890,5420,5420,5420,5420,0
|
|
20241129,203300,32276890,5420,5420,5420,5420,0
|
|
20241129,203200,32276890,5420,5420,5420,5420,0
|
|
20241129,203100,32276890,5420,5420,5420,5420,0
|
|
20241129,203000,32276890,5420,5420,5420,5420,0
|
|
20241129,202900,32276890,5420,5420,5420,5420,0
|
|
20241129,202800,32276890,5420,5420,5420,5420,0
|
|
20241129,202700,32276890,5420,5420,5420,5420,0
|
|
20241129,202600,32276890,5420,5420,5420,5420,0
|
|
20241129,202500,32276890,5420,5420,5420,5420,0
|
|
20241129,202400,32276890,5420,5420,5420,5420,0
|
|
20241129,202300,32276890,5420,5420,5420,5420,0
|
|
20241129,202200,32276890,5420,5420,5420,5420,0
|
|
20241129,202100,32276890,5420,5420,5420,5420,0
|
|
20241129,202000,32276890,5420,5420,5420,5420,0
|
|
20241129,201900,32276890,5420,5420,5420,5420,0
|
|
20241129,201800,32276890,5420,5420,5420,5420,0
|
|
20241129,201700,32276890,5420,5420,5420,5420,0
|
|
20241129,201600,32276890,5420,5420,5420,5420,0
|
|
20241129,201500,32276890,5420,5420,5420,5420,0
|
|
20241129,201400,32276890,5420,5420,5420,5420,0
|
|
20241129,201300,32276890,5420,5420,5420,5420,0
|
|
20241129,201200,32276890,5420,5420,5420,5420,0
|
|
20241129,201100,32276890,5420,5420,5420,5420,0
|
|
20241129,201000,32276890,5420,5420,5420,5420,0
|
|
20241129,200900,32276890,5420,5420,5420,5420,1264
|
|
20241129,200800,32276890,5420,5420,5420,5420,0
|
|
20241129,200700,32276890,5420,5420,5420,5420,0
|
|
20241129,200600,32276890,5420,5420,5420,5420,0
|
|
20241129,200500,32276890,5420,5420,5420,5420,0
|
|
20241129,200400,32276890,5420,5420,5420,5420,0
|
|
20241129,200300,32276890,5420,5420,5420,5420,0
|
|
20241129,200200,32276890,5420,5420,5420,5420,0
|
|
20241129,200100,32276890,5420,5420,5420,5420,0
|
|
20241129,200000,32276890,5420,5420,5420,5420,0
|
|
20241129,195900,32276890,5420,5420,5420,5420,0
|
|
20241129,195800,32276890,5420,5420,5420,5420,0
|
|
20241129,195700,32276890,5420,5420,5420,5420,0
|
|
20241129,195600,32276890,5420,5420,5420,5420,0
|
|
20241129,195500,32276890,5420,5420,5420,5420,0
|
|
20241129,195400,32276890,5420,5420,5420,5420,0
|
|
20241129,195300,32276890,5420,5420,5420,5420,0
|
|
20241129,195200,32276890,5420,5420,5420,5420,0
|
|
20241129,195100,32276890,5420,5420,5420,5420,0
|
|
20241129,195000,32276890,5420,5420,5420,5420,0
|
|
20241129,194900,32276890,5420,5420,5420,5420,0
|
|
20241129,194800,32276890,5420,5420,5420,5420,0
|
|
20241129,194700,32276890,5420,5420,5420,5420,0
|
|
20241129,194600,32276890,5420,5420,5420,5420,0
|
|
20241129,194500,32276890,5420,5420,5420,5420,0
|
|
20241129,194400,32276890,5420,5420,5420,5420,0
|
|
20241129,194300,32276890,5420,5420,5420,5420,0
|
|
20241129,194200,32276890,5420,5420,5420,5420,0
|
|
20241129,194100,32276890,5420,5420,5420,5420,0
|
|
20241129,194000,32276890,5420,5420,5420,5420,0
|
|
20241129,193900,32276890,5420,5420,5420,5420,1264
|
|
20241129,193800,32276890,5420,5420,5420,5420,0
|
|
20241129,193700,32276890,5420,5420,5420,5420,0
|
|
20241129,193600,32276890,5420,5420,5420,5420,0
|
|
20241129,193500,32276890,5420,5420,5420,5420,0
|
|
20241129,193400,32276890,5420,5420,5420,5420,0
|
|
20241129,193300,32276890,5420,5420,5420,5420,0
|
|
20241129,193200,32276890,5420,5420,5420,5420,0
|
|
20241129,193100,32276890,5420,5420,5420,5420,0
|
|
20241129,193000,32276890,5420,5420,5420,5420,0
|
|
20241129,192900,32276890,5420,5420,5420,5420,0
|
|
20241129,192800,32276890,5420,5420,5420,5420,0
|
|
20241129,192700,32276890,5420,5420,5420,5420,0
|
|
20241129,192600,32276890,5420,5420,5420,5420,0
|
|
20241129,192500,32276890,5420,5420,5420,5420,0
|
|
20241129,192400,32276890,5420,5420,5420,5420,0
|
|
20241129,192300,32276890,5420,5420,5420,5420,0
|
|
20241129,192200,32276890,5420,5420,5420,5420,0
|
|
20241129,192100,32276890,5420,5420,5420,5420,0
|
|
20241129,192000,32276890,5420,5420,5420,5420,0
|
|
20241129,191900,32276890,5420,5420,5420,5420,0
|
|
20241129,191800,32276890,5420,5420,5420,5420,0
|
|
20241129,191700,32276890,5420,5420,5420,5420,0
|
|
20241129,191600,32276890,5420,5420,5420,5420,0
|
|
20241129,191500,32276890,5420,5420,5420,5420,0
|
|
20241129,191400,32276890,5420,5420,5420,5420,0
|
|
20241129,191300,32276890,5420,5420,5420,5420,0
|
|
20241129,191200,32276890,5420,5420,5420,5420,0
|
|
20241129,191100,32276890,5420,5420,5420,5420,0
|
|
20241129,191000,32276890,5420,5420,5420,5420,0
|
|
20241129,190900,32276890,5420,5420,5420,5420,1264
|
|
20241129,190800,32276890,5420,5420,5420,5420,0
|
|
20241129,190700,32276890,5420,5420,5420,5420,0
|
|
20241129,190600,32276890,5420,5420,5420,5420,0
|
|
20241129,190500,32276890,5420,5420,5420,5420,0
|
|
20241129,190400,32276890,5420,5420,5420,5420,0
|
|
20241129,190300,32276890,5420,5420,5420,5420,0
|
|
20241129,190200,32276890,5420,5420,5420,5420,0
|
|
20241129,190100,32276890,5420,5420,5420,5420,0
|
|
20241129,190000,32276890,5420,5420,5420,5420,0
|
|
20241129,185900,32276890,5420,5420,5420,5420,0
|
|
20241129,185800,32276890,5420,5420,5420,5420,0
|
|
20241129,185700,32276890,5420,5420,5420,5420,0
|
|
20241129,185600,32276890,5420,5420,5420,5420,0
|
|
20241129,185500,32276890,5420,5420,5420,5420,0
|
|
20241129,185400,32276890,5420,5420,5420,5420,0
|
|
20241129,185300,32276890,5420,5420,5420,5420,0
|
|
20241129,185200,32276890,5420,5420,5420,5420,0
|
|
20241129,185100,32276890,5420,5420,5420,5420,0
|
|
20241129,185000,32276890,5420,5420,5420,5420,0
|
|
20241129,184900,32276890,5420,5420,5420,5420,0
|
|
20241129,184800,32276890,5420,5420,5420,5420,0
|
|
20241129,184700,32276890,5420,5420,5420,5420,0
|
|
20241129,184600,32276890,5420,5420,5420,5420,0
|
|
20241129,184500,32276890,5420,5420,5420,5420,0
|
|
20241129,184400,32276890,5420,5420,5420,5420,0
|
|
20241129,184300,32276890,5420,5420,5420,5420,0
|
|
20241129,184200,32276890,5420,5420,5420,5420,0
|
|
20241129,184100,32276890,5420,5420,5420,5420,0
|
|
20241129,184000,32276890,5420,5420,5420,5420,0
|
|
20241129,183900,32276890,5420,5420,5420,5420,1264
|
|
20241129,183800,32276890,5420,5420,5420,5420,0
|
|
20241129,183700,32276890,5420,5420,5420,5420,0
|
|
20241129,183600,32276890,5420,5420,5420,5420,0
|
|
20241129,183500,32276890,5420,5420,5420,5420,0
|
|
20241129,183400,32276890,5420,5420,5420,5420,0
|
|
20241129,183300,32276890,5420,5420,5420,5420,0
|
|
20241129,183200,32276890,5420,5420,5420,5420,0
|
|
20241129,183100,32276890,5420,5420,5420,5420,0
|
|
20241129,183000,32276890,5420,5420,5420,5420,0
|
|
20241129,182900,32276890,5420,5420,5420,5420,0
|
|
20241129,182800,32276890,5420,5420,5420,5420,0
|
|
20241129,182700,32276890,5420,5420,5420,5420,0
|
|
20241129,182600,32276890,5420,5420,5420,5420,0
|
|
20241129,182500,32276890,5420,5420,5420,5420,0
|
|
20241129,182400,32276890,5420,5420,5420,5420,0
|
|
20241129,182300,32276890,5420,5420,5420,5420,0
|
|
20241129,182200,32276890,5420,5420,5420,5420,0
|
|
20241129,182100,32276890,5420,5420,5420,5420,0
|
|
20241129,182000,32276890,5420,5420,5420,5420,0
|
|
20241129,181900,32276890,5420,5420,5420,5420,0
|
|
20241129,181800,32276890,5420,5420,5420,5420,0
|
|
20241129,181700,32276890,5420,5420,5420,5420,0
|
|
20241129,181600,32276890,5420,5420,5420,5420,0
|
|
20241129,181500,32276890,5420,5420,5420,5420,0
|
|
20241129,181400,32276890,5420,5420,5420,5420,0
|
|
20241129,181300,32276890,5420,5420,5420,5420,0
|
|
20241129,181200,32276890,5420,5420,5420,5420,0
|
|
20241129,181100,32276890,5420,5420,5420,5420,0
|
|
20241129,181000,32276890,5420,5420,5420,5420,0
|
|
20241129,180900,32276890,5420,5420,5420,5420,1264
|
|
20241129,180800,32276890,5420,5420,5420,5420,0
|
|
20241129,180700,32276890,5420,5420,5420,5420,0
|
|
20241129,180600,32276890,5420,5420,5420,5420,0
|
|
20241129,180500,32276890,5420,5420,5420,5420,0
|
|
20241129,180400,32276890,5420,5420,5420,5420,0
|
|
20241129,180300,32276890,5420,5420,5420,5420,0
|
|
20241129,180200,32276890,5420,5420,5420,5420,0
|
|
20241129,180100,32276890,5420,5420,5420,5420,0
|
|
20241129,180000,32276890,5420,5420,5420,5420,0
|
|
20241129,175900,32276890,5420,5420,5420,5420,0
|
|
20241129,175800,32276890,5420,5420,5420,5420,0
|
|
20241129,175700,32276890,5420,5420,5420,5420,0
|
|
20241129,175600,32276890,5420,5420,5420,5420,0
|
|
20241129,175500,32276890,5420,5420,5420,5420,0
|
|
20241129,175400,32276890,5420,5420,5420,5420,0
|
|
20241129,175300,32276890,5420,5420,5420,5420,0
|
|
20241129,175200,32276890,5420,5420,5420,5420,0
|
|
20241129,175100,32276890,5420,5420,5420,5420,0
|
|
20241129,175000,32276890,5420,5420,5420,5420,0
|
|
20241129,174900,32276890,5420,5420,5420,5420,0
|
|
20241129,174800,32276890,5420,5420,5420,5420,0
|
|
20241129,174700,32276890,5420,5420,5420,5420,0
|
|
20241129,174600,32276890,5420,5420,5420,5420,0
|
|
20241129,174500,32276890,5420,5420,5420,5420,0
|
|
20241129,174400,32276890,5420,5420,5420,5420,0
|
|
20241129,174300,32276890,5420,5420,5420,5420,0
|
|
20241129,174200,32276890,5420,5420,5420,5420,0
|
|
20241129,174100,32276890,5420,5420,5420,5420,0
|
|
20241129,174000,32276890,5420,5420,5420,5420,0
|
|
20241129,173900,32276890,5420,5420,5420,5420,1264
|
|
20241129,173800,32276890,5420,5420,5420,5420,0
|
|
20241129,173700,32276890,5420,5420,5420,5420,0
|
|
20241129,173600,32276890,5420,5420,5420,5420,0
|
|
20241129,173500,32276890,5420,5420,5420,5420,0
|
|
20241129,173400,32276890,5420,5420,5420,5420,0
|
|
20241129,173300,32276890,5420,5420,5420,5420,0
|
|
20241129,173200,32276890,5420,5420,5420,5420,0
|
|
20241129,173100,32276890,5420,5420,5420,5420,0
|
|
20241129,173000,32276890,5420,5420,5420,5420,0
|
|
20241129,172900,32276890,5420,5420,5420,5420,0
|
|
20241129,172800,32276890,5420,5420,5420,5420,0
|
|
20241129,172700,32276890,5420,5420,5420,5420,0
|
|
20241129,172600,32276890,5420,5420,5420,5420,0
|
|
20241129,172500,32276890,5420,5420,5420,5420,0
|
|
20241129,172400,32276890,5420,5420,5420,5420,0
|
|
20241129,172300,32276890,5420,5420,5420,5420,0
|
|
20241129,172200,32276890,5420,5420,5420,5420,0
|
|
20241129,172100,32276890,5420,5420,5420,5420,0
|
|
20241129,172000,32276890,5420,5420,5420,5420,0
|
|
20241129,171900,32276890,5420,5420,5420,5420,0
|
|
20241129,171800,32276890,5420,5420,5420,5420,0
|
|
20241129,171700,32276890,5420,5420,5420,5420,0
|
|
20241129,171600,32276890,5420,5420,5420,5420,0
|
|
20241129,171500,32276890,5420,5420,5420,5420,0
|
|
20241129,171400,32276890,5420,5420,5420,5420,0
|
|
20241129,171300,32276890,5420,5420,5420,5420,0
|
|
20241129,171200,32276890,5420,5420,5420,5420,0
|
|
20241129,171100,32276890,5420,5420,5420,5420,0
|
|
20241129,171000,32276890,5420,5420,5420,5420,0
|
|
20241129,170900,32276890,5420,5420,5420,5420,1264
|
|
20241129,170800,32276890,5420,5420,5420,5420,0
|
|
20241129,170700,32276890,5420,5420,5420,5420,0
|
|
20241129,170600,32276890,5420,5420,5420,5420,0
|
|
20241129,170500,32276890,5420,5420,5420,5420,0
|
|
20241129,170400,32276890,5420,5420,5420,5420,0
|
|
20241129,170300,32276890,5420,5420,5420,5420,0
|
|
20241129,170200,32276890,5420,5420,5420,5420,0
|
|
20241129,170100,32276890,5420,5420,5420,5420,0
|
|
20241129,170000,32276890,5420,5420,5420,5420,0
|
|
20241129,165900,32276890,5420,5420,5420,5420,0
|
|
20241129,165800,32276890,5420,5420,5420,5420,0
|
|
20241129,165700,32276890,5420,5420,5420,5420,0
|
|
20241129,165600,32276890,5420,5420,5420,5420,0
|
|
20241129,165500,32276890,5420,5420,5420,5420,0
|
|
20241129,165400,32276890,5420,5420,5420,5420,0
|
|
20241129,165300,32276890,5420,5420,5420,5420,0
|
|
20241129,165200,32276890,5420,5420,5420,5420,0
|
|
20241129,165100,32276890,5420,5420,5420,5420,0
|
|
20241129,165000,32276890,5420,5420,5420,5420,0
|
|
20241129,164900,32276890,5420,5420,5420,5420,0
|
|
20241129,164800,32276890,5420,5420,5420,5420,0
|
|
20241129,164700,32276890,5420,5420,5420,5420,0
|
|
20241129,164600,32276890,5420,5420,5420,5420,0
|
|
20241129,164500,32276890,5420,5420,5420,5420,0
|
|
20241129,164400,32276890,5420,5420,5420,5420,0
|
|
20241129,164300,32276890,5420,5420,5420,5420,0
|
|
20241129,164200,32276890,5420,5420,5420,5420,0
|
|
20241129,164100,32276890,5420,5420,5420,5420,0
|
|
20241129,164000,32276890,5420,5420,5420,5420,0
|
|
20241129,163900,32276890,5420,5420,5420,5420,1264
|
|
20241129,163800,32276890,5420,5420,5420,5420,0
|
|
20241129,163700,32276890,5420,5420,5420,5420,0
|
|
20241129,163600,32276890,5420,5420,5420,5420,0
|
|
20241129,163500,32276890,5420,5420,5420,5420,0
|
|
20241129,163400,32276890,5420,5420,5420,5420,0
|
|
20241129,163300,32276890,5420,5420,5420,5420,0
|
|
20241129,163200,32276890,5420,5420,5420,5420,0
|
|
20241129,163100,32276890,5420,5420,5420,5420,0
|
|
20241129,163000,32276890,5420,5420,5420,5420,0
|
|
20241129,162900,32276890,5420,5420,5420,5420,0
|
|
20241129,162800,32276890,5420,5420,5420,5420,0
|
|
20241129,162700,32276890,5420,5420,5420,5420,0
|
|
20241129,162600,32276890,5420,5420,5420,5420,0
|
|
20241129,162500,32276890,5420,5420,5420,5420,0
|
|
20241129,162400,32276890,5420,5420,5420,5420,0
|
|
20241129,162300,32276890,5420,5420,5420,5420,0
|
|
20241129,162200,32276890,5420,5420,5420,5420,0
|
|
20241129,162100,32276890,5420,5420,5420,5420,0
|
|
20241129,162000,32276890,5420,5420,5420,5420,0
|
|
20241129,161900,32276890,5420,5420,5420,5420,0
|
|
20241129,161800,32276890,5420,5420,5420,5420,0
|
|
20241129,161700,32276890,5420,5420,5420,5420,0
|
|
20241129,161600,32276890,5420,5420,5420,5420,0
|
|
20241129,161500,32276890,5420,5420,5420,5420,0
|
|
20241129,161400,32276890,5420,5420,5420,5420,0
|
|
20241129,161300,32276890,5420,5420,5420,5420,0
|
|
20241129,161200,32276890,5420,5420,5420,5420,0
|
|
20241129,161100,32276890,5420,5420,5420,5420,0
|
|
20241129,161000,32276890,5420,5420,5420,5420,0
|
|
20241129,160900,32276890,5420,5420,5420,5420,1264
|
|
20241129,160800,32276890,5420,5420,5420,5420,0
|
|
20241129,160700,32276890,5420,5420,5420,5420,0
|
|
20241129,160600,32276890,5420,5420,5420,5420,0
|
|
20241129,160500,32276890,5420,5420,5420,5420,0
|
|
20241129,160400,32276890,5420,5420,5420,5420,0
|
|
20241129,160300,32276890,5420,5420,5420,5420,0
|
|
20241129,160200,32276890,5420,5420,5420,5420,0
|
|
20241129,160100,32276890,5420,5420,5420,5420,0
|
|
20241129,160000,32276890,5420,5420,5420,5420,0
|
|
20241129,155900,32276890,5420,5420,5420,5420,0
|
|
20241129,155800,32276890,5420,5420,5420,5420,0
|
|
20241129,155700,32276890,5420,5420,5420,5420,0
|
|
20241129,155600,32276890,5420,5420,5420,5420,0
|
|
20241129,155500,32276890,5420,5420,5420,5420,0
|
|
20241129,155400,32276890,5420,5420,5420,5420,0
|
|
20241129,155300,32276890,5420,5420,5420,5420,0
|
|
20241129,155200,32276890,5420,5420,5420,5420,0
|
|
20241129,155100,32276890,5420,5420,5420,5420,0
|
|
20241129,155000,32276890,5420,5420,5420,5420,0
|
|
20241129,154900,32276890,5420,5420,5420,5420,0
|
|
20241129,154800,32276890,5420,5420,5420,5420,0
|
|
20241129,154700,32276890,5420,5420,5420,5420,0
|
|
20241129,154600,32276890,5420,5420,5420,5420,0
|
|
20241129,154500,32276890,5420,5420,5420,5420,0
|
|
20241129,154400,32276890,5420,5420,5420,5420,0
|
|
20241129,154300,32276890,5420,5420,5420,5420,0
|
|
20241129,154200,32276890,5420,5420,5420,5420,0
|
|
20241129,154100,32276890,5420,5420,5420,5420,0
|
|
20241129,154000,32276890,5420,5420,5420,5420,0
|
|
20241129,153900,32276890,5420,5420,5420,5420,1264
|
|
20241129,153800,32276890,5420,5420,5420,5420,0
|
|
20241129,153700,32276890,5420,5420,5420,5420,0
|
|
20241129,153600,32276890,5420,5420,5420,5420,0
|
|
20241129,153500,32276890,5420,5420,5420,5420,0
|
|
20241129,153400,32276890,5420,5420,5420,5420,0
|
|
20241129,153300,32276890,5420,5420,5420,5420,0
|
|
20241129,153200,32276890,5420,5420,5420,5420,0
|
|
20241129,153100,32276890,5420,5420,5420,5420,0
|
|
20241129,153000,32276890,5420,5420,5420,5420,1264
|
|
20241129,152900,25426010,5460,5460,5460,5460,0
|
|
20241129,152800,25426010,5460,5460,5460,5460,0
|
|
20241129,152700,25426010,5460,5460,5460,5460,0
|
|
20241129,152600,25426010,5460,5460,5460,5460,0
|
|
20241129,152500,25426010,5460,5460,5460,5460,0
|
|
20241129,152400,25426010,5460,5460,5460,5460,0
|
|
20241129,152300,25426010,5460,5460,5460,5460,0
|
|
20241129,152200,25426010,5460,5460,5460,5460,0
|
|
20241129,152100,25426010,5460,5460,5460,5460,0
|
|
20241129,152000,25426010,5460,5460,5460,5460,0
|
|
20241129,151900,25426010,5460,5460,5460,5460,27
|
|
20241129,151800,25278590,5460,5460,5460,5460,0
|
|
20241129,151700,25278590,5460,5460,5460,5460,0
|
|
20241129,151600,25278590,5460,5460,5460,5460,0
|
|
20241129,151500,25278590,5460,5460,5460,5460,0
|
|
20241129,151400,25278590,5460,5460,5460,5460,0
|
|
20241129,151300,25278590,5460,5460,5460,5460,0
|
|
20241129,151200,25278590,5460,5460,5460,5460,0
|
|
20241129,151100,25278590,5460,5460,5460,5460,0
|
|
20241129,151000,25278590,5460,5460,5460,5460,0
|
|
20241129,150900,25278590,5460,5460,5460,5460,0
|
|
20241129,150800,25278590,5460,5460,5460,5460,0
|
|
20241129,150700,25278590,5460,5540,5540,5460,3703
|
|
20241129,150600,4927820,5570,5570,5570,5570,0
|
|
20241129,150500,4927820,5570,5570,5570,5570,0
|
|
20241129,150400,4927820,5570,5570,5570,5570,0
|
|
20241129,150300,4927820,5570,5570,5570,5570,1
|
|
20241129,150200,4922250,5570,5570,5570,5570,0
|
|
20241129,150100,4922250,5570,5570,5570,5570,0
|
|
20241129,150000,4922250,5570,5570,5570,5570,0
|
|
20241129,145900,4922250,5570,5570,5570,5570,0
|
|
20241129,145800,4922250,5570,5570,5570,5570,0
|
|
20241129,145700,4922250,5570,5570,5570,5570,0
|
|
20241129,145600,4922250,5570,5570,5570,5570,0
|
|
20241129,145500,4922250,5570,5570,5570,5570,0
|
|
20241129,145400,4922250,5570,5570,5570,5570,0
|
|
20241129,145300,4922250,5570,5570,5570,5570,0
|
|
20241129,145200,4922250,5570,5570,5570,5570,0
|
|
20241129,145100,4922250,5570,5570,5570,5570,0
|
|
20241129,145000,4922250,5570,5570,5570,5570,0
|
|
20241129,144900,4922250,5570,5570,5570,5570,0
|
|
20241129,144800,4922250,5570,5570,5570,5570,0
|
|
20241129,144700,4922250,5570,5570,5570,5570,0
|
|
20241129,144600,4922250,5570,5570,5570,5570,0
|
|
20241129,144500,4922250,5570,5570,5570,5570,1
|
|
20241129,144400,4916680,5520,5540,5540,5520,14
|
|
20241129,144300,4839290,5570,5570,5570,5570,0
|
|
20241129,144200,4839290,5570,5570,5570,5570,11
|
|
20241129,144100,4778020,5570,5570,5570,5570,0
|
|
20241129,144000,4778020,5570,5570,5570,5570,0
|
|
20241129,143900,4778020,5570,5570,5570,5570,0
|
|
20241129,143800,4778020,5570,5570,5570,5570,0
|
|
20241129,143700,4778020,5570,5530,5570,5530,3
|
|
20241129,143600,4761390,5570,5570,5570,5570,0
|
|
20241129,143500,4761390,5570,5570,5570,5570,0
|
|
20241129,143400,4761390,5570,5570,5570,5570,1
|
|
20241129,143300,4755820,5530,5530,5530,5530,0
|
|
20241129,143200,4755820,5530,5530,5530,5530,0
|
|
20241129,143100,4755820,5530,5530,5530,5530,0
|
|
20241129,143000,4755820,5530,5530,5530,5530,0
|
|
20241129,142900,4755820,5530,5530,5530,5530,0
|
|
20241129,142800,4755820,5530,5530,5530,5530,0
|
|
20241129,142700,4755820,5530,5530,5530,5530,0
|
|
20241129,142600,4755820,5530,5560,5560,5530,182
|
|
20241129,142500,3744710,5560,5560,5560,5560,0
|
|
20241129,142400,3744710,5560,5580,5580,5560,17
|
|
20241129,142300,3649970,5570,5570,5570,5570,0
|
|
20241129,142200,3649970,5570,5570,5570,5570,0
|
|
20241129,142100,3649970,5570,5570,5570,5570,0
|
|
20241129,142000,3649970,5570,5570,5570,5570,0
|
|
20241129,141900,3649970,5570,5570,5570,5570,0
|
|
20241129,141800,3649970,5570,5570,5570,5570,0
|
|
20241129,141700,3649970,5570,5570,5570,5570,0
|
|
20241129,141600,3649970,5570,5570,5570,5570,0
|
|
20241129,141500,3649970,5570,5570,5570,5570,0
|
|
20241129,141400,3649970,5570,5570,5570,5570,0
|
|
20241129,141300,3649970,5570,5570,5570,5570,0
|
|
20241129,141200,3649970,5570,5570,5570,5570,15
|
|
20241129,141100,3566420,5570,5570,5570,5570,0
|
|
20241129,141000,3566420,5570,5570,5570,5570,0
|
|
20241129,140900,3566420,5570,5570,5570,5570,0
|
|
20241129,140800,3566420,5570,5570,5570,5570,0
|
|
20241129,140700,3566420,5570,5570,5570,5570,0
|
|
20241129,140600,3566420,5570,5570,5570,5570,0
|
|
20241129,140500,3566420,5570,5570,5570,5570,0
|
|
20241129,140400,3566420,5570,5570,5570,5570,0
|
|
20241129,140300,3566420,5570,5570,5570,5570,0
|
|
20241129,140200,3566420,5570,5570,5570,5570,0
|
|
20241129,140100,3566420,5570,5570,5570,5570,0
|
|
20241129,140000,3566420,5570,5570,5570,5570,0
|
|
20241129,135900,3566420,5570,5570,5570,5570,5
|
|
20241129,135800,3538570,5530,5530,5530,5530,0
|
|
20241129,135700,3538570,5530,5530,5530,5530,0
|
|
20241129,135600,3538570,5530,5530,5530,5530,0
|
|
20241129,135500,3538570,5530,5530,5530,5530,0
|
|
20241129,135400,3538570,5530,5530,5530,5530,0
|
|
20241129,135300,3538570,5530,5560,5560,5530,111
|
|
20241129,135200,2923800,5580,5580,5580,5580,16
|
|
20241129,135100,2834520,5590,5590,5590,5590,0
|
|
20241129,135000,2834520,5590,5590,5590,5590,0
|
|
20241129,134900,2834520,5590,5590,5590,5590,1
|
|
20241129,134800,2828930,5580,5580,5580,5580,1
|
|
20241129,134700,2823350,5590,5590,5590,5590,0
|
|
20241129,134600,2823350,5590,5590,5590,5590,0
|
|
20241129,134500,2823350,5590,5590,5590,5590,0
|
|
20241129,134400,2823350,5590,5590,5590,5590,0
|
|
20241129,134300,2823350,5590,5590,5590,5590,0
|
|
20241129,134200,2823350,5590,5590,5590,5590,0
|
|
20241129,134100,2823350,5590,5590,5590,5590,0
|
|
20241129,134000,2823350,5590,5590,5590,5590,0
|
|
20241129,133900,2823350,5590,5590,5590,5590,0
|
|
20241129,133800,2823350,5590,5590,5590,5590,0
|
|
20241129,133700,2823350,5590,5590,5590,5590,0
|
|
20241129,133600,2823350,5590,5590,5590,5590,0
|
|
20241129,133500,2823350,5590,5590,5590,5590,0
|
|
20241129,133400,2823350,5590,5590,5590,5590,0
|
|
20241129,133300,2823350,5590,5590,5590,5590,0
|
|
20241129,133200,2823350,5590,5590,5590,5590,0
|
|
20241129,133100,2823350,5590,5590,5590,5590,0
|
|
20241129,133000,2823350,5590,5590,5590,5590,0
|
|
20241129,132900,2823350,5590,5590,5590,5590,0
|
|
20241129,132800,2823350,5590,5590,5590,5590,0
|
|
20241129,132700,2823350,5590,5590,5590,5590,0
|
|
20241129,132600,2823350,5590,5590,5590,5590,0
|
|
20241129,132500,2823350,5590,5590,5590,5590,0
|
|
20241129,132400,2823350,5590,5590,5590,5590,0
|
|
20241129,132300,2823350,5590,5590,5590,5590,0
|
|
20241129,132200,2823350,5590,5590,5590,5590,0
|
|
20241129,132100,2823350,5590,5590,5590,5590,0
|
|
20241129,132000,2823350,5590,5590,5590,5590,0
|
|
20241129,131900,2823350,5590,5590,5590,5590,1
|
|
20241129,131800,2817760,5580,5580,5580,5580,0
|
|
20241129,131700,2817760,5580,5590,5590,5580,35
|
|
20241129,131600,2622140,5590,5590,5590,5590,0
|
|
20241129,131500,2622140,5590,5590,5590,5590,0
|
|
20241129,131400,2622140,5590,5590,5590,5590,0
|
|
20241129,131300,2622140,5590,5590,5590,5590,0
|
|
20241129,131200,2622140,5590,5590,5590,5590,0
|
|
20241129,131100,2622140,5590,5590,5590,5590,0
|
|
20241129,131000,2622140,5590,5590,5590,5590,0
|
|
20241129,130900,2622140,5590,5590,5590,5590,0
|
|
20241129,130800,2622140,5590,5590,5590,5590,0
|
|
20241129,130700,2622140,5590,5590,5590,5590,0
|
|
20241129,130600,2622140,5590,5590,5590,5590,0
|
|
20241129,130500,2622140,5590,5590,5590,5590,0
|
|
20241129,130400,2622140,5590,5590,5590,5590,0
|
|
20241129,130300,2622140,5590,5590,5590,5590,0
|
|
20241129,130200,2622140,5590,5590,5590,5590,0
|
|
20241129,130100,2622140,5590,5590,5590,5590,0
|
|
20241129,130000,2622140,5590,5590,5590,5590,0
|
|
20241129,125900,2622140,5590,5590,5590,5590,0
|
|
20241129,125800,2622140,5590,5590,5590,5590,0
|
|
20241129,125700,2622140,5590,5590,5590,5590,0
|
|
20241129,125600,2622140,5590,5590,5590,5590,0
|
|
20241129,125500,2622140,5590,5590,5590,5590,0
|
|
20241129,125400,2622140,5590,5590,5590,5590,0
|
|
20241129,125300,2622140,5590,5590,5590,5590,0
|
|
20241129,125200,2622140,5590,5590,5590,5590,0
|
|
20241129,125100,2622140,5590,5590,5590,5590,0
|
|
20241129,125000,2622140,5590,5590,5590,5590,0
|
|
20241129,124900,2622140,5590,5590,5590,5590,0
|
|
20241129,124800,2622140,5590,5590,5590,5590,0
|
|
20241129,124700,2622140,5590,5590,5590,5590,0
|
|
20241129,124600,2622140,5590,5590,5590,5590,0
|
|
20241129,124500,2622140,5590,5590,5590,5590,0
|
|
20241129,124400,2622140,5590,5590,5590,5590,0
|
|
20241129,124300,2622140,5590,5590,5590,5590,0
|
|
20241129,124200,2622140,5590,5590,5590,5590,0
|
|
20241129,124100,2622140,5590,5590,5590,5590,0
|
|
20241129,124000,2622140,5590,5590,5590,5590,0
|
|
20241129,123900,2622140,5590,5590,5590,5590,0
|
|
20241129,123800,2622140,5590,5590,5590,5590,0
|
|
20241129,123700,2622140,5590,5590,5590,5590,0
|
|
20241129,123600,2622140,5590,5590,5590,5590,0
|
|
20241129,123500,2622140,5590,5590,5590,5590,0
|
|
20241129,123400,2622140,5590,5590,5590,5590,5
|
|
20241129,123300,2594190,5600,5600,5600,5600,0
|
|
20241129,123200,2594190,5600,5600,5600,5600,0
|
|
20241129,123100,2594190,5600,5600,5600,5600,0
|
|
20241129,123000,2594190,5600,5600,5600,5600,0
|
|
20241129,122900,2594190,5600,5600,5600,5600,0
|
|
20241129,122800,2594190,5600,5600,5600,5600,0
|
|
20241129,122700,2594190,5600,5600,5600,5600,0
|
|
20241129,122600,2594190,5600,5600,5600,5600,0
|
|
20241129,122500,2594190,5600,5600,5600,5600,0
|
|
20241129,122400,2594190,5600,5600,5600,5600,0
|
|
20241129,122300,2594190,5600,5600,5600,5600,0
|
|
20241129,122200,2594190,5600,5600,5600,5600,0
|
|
20241129,122100,2594190,5600,5600,5600,5600,0
|
|
20241129,122000,2594190,5600,5600,5600,5600,0
|
|
20241129,121900,2594190,5600,5600,5600,5600,0
|
|
20241129,121800,2594190,5600,5600,5600,5600,1
|
|
20241129,121700,2588590,5600,5600,5600,5600,3
|
|
20241129,121600,2571790,5590,5590,5590,5590,0
|
|
20241129,121500,2571790,5590,5590,5590,5590,0
|
|
20241129,121400,2571790,5590,5590,5590,5590,0
|
|
20241129,121300,2571790,5590,5590,5590,5590,0
|
|
20241129,121200,2571790,5590,5590,5590,5590,0
|
|
20241129,121100,2571790,5590,5590,5590,5590,0
|
|
20241129,121000,2571790,5590,5590,5590,5590,0
|
|
20241129,120900,2571790,5590,5590,5590,5590,0
|
|
20241129,120800,2571790,5590,5590,5590,5590,0
|
|
20241129,120700,2571790,5590,5590,5590,5590,0
|
|
20241129,120600,2571790,5590,5590,5590,5590,0
|
|
20241129,120500,2571790,5590,5590,5590,5590,0
|
|
20241129,120400,2571790,5590,5590,5590,5590,0
|
|
20241129,120300,2571790,5590,5590,5590,5590,0
|
|
20241129,120200,2571790,5590,5590,5590,5590,0
|
|
20241129,120100,2571790,5590,5590,5590,5590,0
|
|
20241129,120000,2571790,5590,5590,5590,5590,0
|
|
20241129,115900,2571790,5590,5590,5590,5590,0
|
|
20241129,115800,2571790,5590,5590,5590,5590,0
|
|
20241129,115700,2571790,5590,5590,5590,5590,0
|
|
20241129,115600,2571790,5590,5590,5590,5590,0
|
|
20241129,115500,2571790,5590,5590,5590,5590,5
|
|
20241129,115400,2543840,5590,5590,5590,5590,0
|
|
20241129,115300,2543840,5590,5590,5590,5590,0
|
|
20241129,115200,2543840,5590,5590,5590,5590,0
|
|
20241129,115100,2543840,5590,5590,5590,5590,0
|
|
20241129,115000,2543840,5590,5590,5590,5590,0
|
|
20241129,114900,2543840,5590,5590,5590,5590,0
|
|
20241129,114800,2543840,5590,5590,5590,5590,0
|
|
20241129,114700,2543840,5590,5590,5590,5590,0
|
|
20241129,114600,2543840,5590,5590,5590,5590,0
|
|
20241129,114500,2543840,5590,5590,5590,5590,0
|
|
20241129,114400,2543840,5590,5590,5590,5590,0
|
|
20241129,114300,2543840,5590,5590,5590,5590,0
|
|
20241129,114200,2543840,5590,5590,5590,5590,0
|
|
20241129,114100,2543840,5590,5590,5590,5590,0
|
|
20241129,114000,2543840,5590,5590,5590,5590,0
|
|
20241129,113900,2543840,5590,5590,5590,5590,0
|
|
20241129,113800,2543840,5590,5590,5590,5590,0
|
|
20241129,113700,2543840,5590,5590,5590,5590,0
|
|
20241129,113600,2543840,5590,5590,5590,5590,0
|
|
20241129,113500,2543840,5590,5590,5590,5590,0
|
|
20241129,113400,2543840,5590,5590,5590,5590,0
|
|
20241129,113300,2543840,5590,5590,5590,5590,0
|
|
20241129,113200,2543840,5590,5590,5590,5590,0
|
|
20241129,113100,2543840,5590,5590,5590,5590,0
|
|
20241129,113000,2543840,5590,5590,5590,5590,0
|
|
20241129,112900,2543840,5590,5590,5590,5590,0
|
|
20241129,112800,2543840,5590,5590,5590,5590,0
|
|
20241129,112700,2543840,5590,5590,5590,5590,0
|
|
20241129,112600,2543840,5590,5590,5590,5590,0
|
|
20241129,112500,2543840,5590,5590,5590,5590,0
|
|
20241129,112400,2543840,5590,5590,5590,5590,0
|
|
20241129,112300,2543840,5590,5590,5590,5590,0
|
|
20241129,112200,2543840,5590,5590,5590,5590,0
|
|
20241129,112100,2543840,5590,5590,5590,5590,3
|
|
20241129,112000,2527070,5540,5540,5540,5540,0
|
|
20241129,111900,2527070,5540,5540,5540,5540,0
|
|
20241129,111800,2527070,5540,5540,5540,5540,0
|
|
20241129,111700,2527070,5540,5540,5540,5540,0
|
|
20241129,111600,2527070,5540,5540,5540,5540,0
|
|
20241129,111500,2527070,5540,5540,5540,5540,0
|
|
20241129,111400,2527070,5540,5540,5540,5540,0
|
|
20241129,111300,2527070,5540,5540,5540,5540,0
|
|
20241129,111200,2527070,5540,5540,5540,5540,0
|
|
20241129,111100,2527070,5540,5540,5540,5540,0
|
|
20241129,111000,2527070,5540,5540,5540,5540,0
|
|
20241129,110900,2527070,5540,5540,5540,5540,0
|
|
20241129,110800,2527070,5540,5540,5540,5540,0
|
|
20241129,110700,2527070,5540,5540,5540,5540,0
|
|
20241129,110600,2527070,5540,5540,5540,5540,0
|
|
20241129,110500,2527070,5540,5540,5540,5540,0
|
|
20241129,110400,2527070,5540,5540,5540,5540,0
|
|
20241129,110300,2527070,5540,5540,5540,5540,0
|
|
20241129,110200,2527070,5540,5540,5540,5540,0
|
|
20241129,110100,2527070,5540,5540,5540,5540,0
|
|
20241129,110000,2527070,5540,5540,5540,5540,0
|
|
20241129,105900,2527070,5540,5540,5540,5540,0
|
|
20241129,105800,2527070,5540,5540,5540,5540,0
|
|
20241129,105700,2527070,5540,5540,5540,5540,0
|
|
20241129,105600,2527070,5540,5540,5540,5540,0
|
|
20241129,105500,2527070,5540,5540,5540,5540,0
|
|
20241129,105400,2527070,5540,5540,5540,5540,0
|
|
20241129,105300,2527070,5540,5540,5540,5540,0
|
|
20241129,105200,2527070,5540,5540,5540,5540,0
|
|
20241129,105100,2527070,5540,5540,5540,5540,0
|
|
20241129,105000,2527070,5540,5540,5540,5540,0
|
|
20241129,104900,2527070,5540,5540,5540,5540,0
|
|
20241129,104800,2527070,5540,5540,5540,5540,0
|
|
20241129,104700,2527070,5540,5540,5540,5540,0
|
|
20241129,104600,2527070,5540,5540,5540,5540,0
|
|
20241129,104500,2527070,5540,5540,5540,5540,0
|
|
20241129,104400,2527070,5540,5540,5540,5540,0
|
|
20241129,104300,2527070,5540,5540,5540,5540,0
|
|
20241129,104200,2527070,5540,5540,5540,5540,0
|
|
20241129,104100,2527070,5540,5540,5540,5540,0
|
|
20241129,104000,2527070,5540,5540,5540,5540,0
|
|
20241129,103900,2527070,5540,5540,5540,5540,0
|
|
20241129,103800,2527070,5540,5540,5540,5540,0
|
|
20241129,103700,2527070,5540,5540,5540,5540,0
|
|
20241129,103600,2527070,5540,5540,5540,5540,0
|
|
20241129,103500,2527070,5540,5540,5540,5540,0
|
|
20241129,103400,2527070,5540,5540,5540,5540,0
|
|
20241129,103300,2527070,5540,5540,5540,5540,0
|
|
20241129,103200,2527070,5540,5540,5540,5540,0
|
|
20241129,103100,2527070,5540,5540,5540,5540,0
|
|
20241129,103000,2527070,5540,5540,5540,5540,0
|
|
20241129,102900,2527070,5540,5540,5540,5540,0
|
|
20241129,102800,2527070,5540,5540,5540,5540,13
|
|
20241129,102700,2455050,5540,5540,5540,5540,0
|
|
20241129,102600,2455050,5540,5540,5540,5540,0
|
|
20241129,102500,2455050,5540,5540,5540,5540,0
|
|
20241129,102400,2455050,5540,5540,5540,5540,0
|
|
20241129,102300,2455050,5540,5540,5540,5540,0
|
|
20241129,102200,2455050,5540,5540,5540,5540,0
|
|
20241129,102100,2455050,5540,5540,5540,5540,0
|
|
20241129,102000,2455050,5540,5540,5540,5540,0
|
|
20241129,101900,2455050,5540,5540,5540,5540,0
|
|
20241129,101800,2455050,5540,5540,5540,5540,0
|
|
20241129,101700,2455050,5540,5540,5540,5540,0
|
|
20241129,101600,2455050,5540,5540,5540,5540,0
|
|
20241129,101500,2455050,5540,5540,5540,5540,1
|
|
20241129,101400,2449510,5520,5520,5520,5520,0
|
|
20241129,101300,2449510,5520,5520,5520,5520,0
|
|
20241129,101200,2449510,5520,5520,5520,5520,0
|
|
20241129,101100,2449510,5520,5520,5520,5520,0
|
|
20241129,101000,2449510,5520,5520,5520,5520,0
|
|
20241129,100900,2449510,5520,5520,5520,5520,0
|
|
20241129,100800,2449510,5520,5520,5520,5520,0
|
|
20241129,100700,2449510,5520,5520,5520,5520,96
|
|
20241129,100600,1919590,5570,5570,5570,5570,4
|
|
20241129,100500,1897310,5620,5620,5620,5620,0
|
|
20241129,100400,1897310,5620,5620,5620,5620,0
|
|
20241129,100300,1897310,5620,5620,5620,5620,1
|
|
20241129,100200,1891690,5620,5610,5620,5610,2
|
|
20241129,100100,1880460,5610,5610,5610,5610,0
|
|
20241129,100000,1880460,5610,5610,5610,5610,0
|
|
20241129,095900,1880460,5610,5610,5610,5610,0
|
|
20241129,095800,1880460,5610,5610,5610,5610,0
|
|
20241129,095700,1880460,5610,5610,5610,5610,0
|
|
20241129,095600,1880460,5610,5610,5610,5610,0
|
|
20241129,095500,1880460,5610,5610,5610,5610,0
|
|
20241129,095400,1880460,5610,5610,5610,5610,1
|
|
20241129,095300,1874850,5570,5570,5570,5570,0
|
|
20241129,095200,1874850,5570,5570,5570,5570,0
|
|
20241129,095100,1874850,5570,5570,5570,5570,0
|
|
20241129,095000,1874850,5570,5570,5570,5570,0
|
|
20241129,094900,1874850,5570,5570,5570,5570,0
|
|
20241129,094800,1874850,5570,5570,5570,5570,0
|
|
20241129,094700,1874850,5570,5570,5570,5570,0
|
|
20241129,094600,1874850,5570,5570,5570,5570,0
|
|
20241129,094500,1874850,5570,5570,5570,5570,0
|
|
20241129,094400,1874850,5570,5570,5570,5570,0
|
|
20241129,094300,1874850,5570,5570,5570,5570,8
|
|
20241129,094200,1830290,5570,5570,5570,5570,1
|
|
20241129,094100,1824720,5510,5510,5510,5510,0
|
|
20241129,094000,1824720,5510,5510,5510,5510,0
|
|
20241129,093900,1824720,5510,5520,5520,5510,64
|
|
20241129,093800,1472040,5520,5560,5560,5520,132
|
|
20241129,093700,741910,5560,5560,5560,5560,0
|
|
20241129,093600,741910,5560,5560,5560,5560,0
|
|
20241129,093500,741910,5560,5570,5570,5560,26
|
|
20241129,093400,597120,5570,5570,5570,5570,0
|
|
20241129,093300,597120,5570,5570,5570,5570,0
|
|
20241129,093200,597120,5570,5570,5570,5570,0
|
|
20241129,093100,597120,5570,5570,5570,5570,0
|
|
20241129,093000,597120,5570,5580,5580,5570,13
|
|
20241129,092900,524590,5580,5580,5580,5580,0
|
|
20241129,092800,524590,5580,5580,5580,5580,2
|
|
20241129,092700,513430,5580,5580,5580,5580,0
|
|
20241129,092600,513430,5580,5580,5580,5580,0
|
|
20241129,092500,513430,5580,5580,5580,5580,0
|
|
20241129,092400,513430,5580,5580,5580,5580,0
|
|
20241129,092300,513430,5580,5580,5580,5580,0
|
|
20241129,092200,513430,5580,5580,5580,5580,0
|
|
20241129,092100,513430,5580,5580,5580,5580,0
|
|
20241129,092000,513430,5580,5580,5580,5580,0
|
|
20241129,091900,513430,5580,5580,5580,5580,0
|
|
20241129,091800,513430,5580,5580,5580,5580,0
|
|
20241129,091700,513430,5580,5580,5580,5580,0
|
|
20241129,091600,513430,5580,5580,5580,5580,0
|
|
20241129,091500,513430,5580,5580,5580,5580,70
|
|
20241129,091400,122830,5580,5580,5580,5580,0
|
|
20241129,091300,122830,5580,5580,5580,5580,0
|
|
20241129,091200,122830,5580,5580,5580,5580,0
|
|
20241129,091100,122830,5580,5580,5580,5580,0
|
|
20241129,091000,122830,5580,5580,5580,5580,0
|
|
20241129,090900,122830,5580,5610,5610,5580,22
|
|
20241129,090800,0,5650,5650,5650,5650,0
|
|
20241129,090700,0,5650,5650,5650,5650,0
|
|
20241129,090600,0,5650,5650,5650,5650,0
|
|
20241129,090500,0,5650,5650,5650,5650,0
|
|
20241129,090400,0,5650,5650,5650,5650,0
|
|
20241129,090300,0,5650,5650,5650,5650,0
|
|
20241129,090200,0,5650,5650,5650,5650,0
|
|
20241129,090100,0,5650,5650,5650,5650,0
|
|
20241129,090000,0,5650,5650,5650,5650,0
|