632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192900,510356890,2210,2210,2210,2210,6202
|
|
20241128,192800,510356890,2210,2210,2210,2210,0
|
|
20241128,192700,510356890,2210,2210,2210,2210,0
|
|
20241128,192600,510356890,2210,2210,2210,2210,0
|
|
20241128,192500,510356890,2210,2210,2210,2210,0
|
|
20241128,192400,510356890,2210,2210,2210,2210,0
|
|
20241128,192300,510356890,2210,2210,2210,2210,0
|
|
20241128,192200,510356890,2210,2210,2210,2210,0
|
|
20241128,192100,510356890,2210,2210,2210,2210,0
|
|
20241128,192000,510356890,2210,2210,2210,2210,0
|
|
20241128,191900,510356890,2210,2210,2210,2210,0
|
|
20241128,191800,510356890,2210,2210,2210,2210,0
|
|
20241128,191700,510356890,2210,2210,2210,2210,0
|
|
20241128,191600,510356890,2210,2210,2210,2210,0
|
|
20241128,191500,510356890,2210,2210,2210,2210,0
|
|
20241128,191400,510356890,2210,2210,2210,2210,0
|
|
20241128,191300,510356890,2210,2210,2210,2210,0
|
|
20241128,191200,510356890,2210,2210,2210,2210,0
|
|
20241128,191100,510356890,2210,2210,2210,2210,0
|
|
20241128,191000,510356890,2210,2210,2210,2210,0
|
|
20241128,190900,510356890,2210,2210,2210,2210,0
|
|
20241128,190800,510356890,2210,2210,2210,2210,0
|
|
20241128,190700,510356890,2210,2210,2210,2210,0
|
|
20241128,190600,510356890,2210,2210,2210,2210,0
|
|
20241128,190500,510356890,2210,2210,2210,2210,0
|
|
20241128,190400,510356890,2210,2210,2210,2210,0
|
|
20241128,190300,510356890,2210,2210,2210,2210,0
|
|
20241128,190200,510356890,2210,2210,2210,2210,0
|
|
20241128,190100,510356890,2210,2210,2210,2210,0
|
|
20241128,190000,510356890,2210,2210,2210,2210,0
|
|
20241128,185900,510356890,2210,2210,2210,2210,6202
|
|
20241128,185800,510356890,2210,2210,2210,2210,0
|
|
20241128,185700,510356890,2210,2210,2210,2210,0
|
|
20241128,185600,510356890,2210,2210,2210,2210,0
|
|
20241128,185500,510356890,2210,2210,2210,2210,0
|
|
20241128,185400,510356890,2210,2210,2210,2210,0
|
|
20241128,185300,510356890,2210,2210,2210,2210,0
|
|
20241128,185200,510356890,2210,2210,2210,2210,0
|
|
20241128,185100,510356890,2210,2210,2210,2210,0
|
|
20241128,185000,510356890,2210,2210,2210,2210,0
|
|
20241128,184900,510356890,2210,2210,2210,2210,0
|
|
20241128,184800,510356890,2210,2210,2210,2210,0
|
|
20241128,184700,510356890,2210,2210,2210,2210,0
|
|
20241128,184600,510356890,2210,2210,2210,2210,0
|
|
20241128,184500,510356890,2210,2210,2210,2210,0
|
|
20241128,184400,510356890,2210,2210,2210,2210,0
|
|
20241128,184300,510356890,2210,2210,2210,2210,0
|
|
20241128,184200,510356890,2210,2210,2210,2210,0
|
|
20241128,184100,510356890,2210,2210,2210,2210,0
|
|
20241128,184000,510356890,2210,2210,2210,2210,0
|
|
20241128,183900,510356890,2210,2210,2210,2210,0
|
|
20241128,183800,510356890,2210,2210,2210,2210,0
|
|
20241128,183700,510356890,2210,2210,2210,2210,0
|
|
20241128,183600,510356890,2210,2210,2210,2210,0
|
|
20241128,183500,510356890,2210,2210,2210,2210,0
|
|
20241128,183400,510356890,2210,2210,2210,2210,0
|
|
20241128,183300,510356890,2210,2210,2210,2210,0
|
|
20241128,183200,510356890,2210,2210,2210,2210,0
|
|
20241128,183100,510356890,2210,2210,2210,2210,0
|
|
20241128,183000,510356890,2210,2210,2210,2210,0
|
|
20241128,182900,510356890,2210,2210,2210,2210,6202
|
|
20241128,182800,510356890,2210,2210,2210,2210,0
|
|
20241128,182700,510356890,2210,2210,2210,2210,0
|
|
20241128,182600,510356890,2210,2210,2210,2210,0
|
|
20241128,182500,510356890,2210,2210,2210,2210,0
|
|
20241128,182400,510356890,2210,2210,2210,2210,0
|
|
20241128,182300,510356890,2210,2210,2210,2210,0
|
|
20241128,182200,510356890,2210,2210,2210,2210,0
|
|
20241128,182100,510356890,2210,2210,2210,2210,0
|
|
20241128,182000,510356890,2210,2210,2210,2210,0
|
|
20241128,181900,510356890,2210,2210,2210,2210,0
|
|
20241128,181800,510356890,2210,2210,2210,2210,0
|
|
20241128,181700,510356890,2210,2210,2210,2210,0
|
|
20241128,181600,510356890,2210,2210,2210,2210,0
|
|
20241128,181500,510356890,2210,2210,2210,2210,0
|
|
20241128,181400,510356890,2210,2210,2210,2210,0
|
|
20241128,181300,510356890,2210,2210,2210,2210,0
|
|
20241128,181200,510356890,2210,2210,2210,2210,0
|
|
20241128,181100,510356890,2210,2210,2210,2210,0
|
|
20241128,181000,510356890,2210,2210,2210,2210,0
|
|
20241128,180900,510356890,2210,2210,2210,2210,0
|
|
20241128,180800,510356890,2210,2210,2210,2210,0
|
|
20241128,180700,510356890,2210,2210,2210,2210,0
|
|
20241128,180600,510356890,2210,2210,2210,2210,0
|
|
20241128,180500,510356890,2210,2210,2210,2210,0
|
|
20241128,180400,510356890,2210,2210,2210,2210,0
|
|
20241128,180300,510356890,2210,2210,2210,2210,0
|
|
20241128,180200,510356890,2210,2210,2210,2210,0
|
|
20241128,180100,510356890,2210,2210,2210,2210,0
|
|
20241128,180000,510356890,2210,2210,2210,2210,0
|
|
20241128,175900,510356890,2210,2210,2210,2210,6202
|
|
20241128,175800,510356890,2210,2210,2210,2210,0
|
|
20241128,175700,510356890,2210,2210,2210,2210,0
|
|
20241128,175600,510356890,2210,2210,2210,2210,0
|
|
20241128,175500,510356890,2210,2210,2210,2210,0
|
|
20241128,175400,510356890,2210,2210,2210,2210,0
|
|
20241128,175300,510356890,2210,2210,2210,2210,0
|
|
20241128,175200,510356890,2210,2210,2210,2210,0
|
|
20241128,175100,510356890,2210,2210,2210,2210,0
|
|
20241128,175000,510356890,2210,2210,2210,2210,0
|
|
20241128,174900,510356890,2210,2210,2210,2210,0
|
|
20241128,174800,510356890,2210,2210,2210,2210,0
|
|
20241128,174700,510356890,2210,2210,2210,2210,0
|
|
20241128,174600,510356890,2210,2210,2210,2210,0
|
|
20241128,174500,510356890,2210,2210,2210,2210,0
|
|
20241128,174400,510356890,2210,2210,2210,2210,0
|
|
20241128,174300,510356890,2210,2210,2210,2210,0
|
|
20241128,174200,510356890,2210,2210,2210,2210,0
|
|
20241128,174100,510356890,2210,2210,2210,2210,0
|
|
20241128,174000,510356890,2210,2210,2210,2210,0
|
|
20241128,173900,510356890,2210,2210,2210,2210,0
|
|
20241128,173800,510356890,2210,2210,2210,2210,0
|
|
20241128,173700,510356890,2210,2210,2210,2210,0
|
|
20241128,173600,510356890,2210,2210,2210,2210,0
|
|
20241128,173500,510356890,2210,2210,2210,2210,0
|
|
20241128,173400,510356890,2210,2210,2210,2210,0
|
|
20241128,173300,510356890,2210,2210,2210,2210,0
|
|
20241128,173200,510356890,2210,2210,2210,2210,0
|
|
20241128,173100,510356890,2210,2210,2210,2210,0
|
|
20241128,173000,510356890,2210,2210,2210,2210,0
|
|
20241128,172900,510356890,2210,2210,2210,2210,6202
|
|
20241128,172800,510356890,2210,2210,2210,2210,0
|
|
20241128,172700,510356890,2210,2210,2210,2210,0
|
|
20241128,172600,510356890,2210,2210,2210,2210,0
|
|
20241128,172500,510356890,2210,2210,2210,2210,0
|
|
20241128,172400,510356890,2210,2210,2210,2210,0
|
|
20241128,172300,510356890,2210,2210,2210,2210,0
|
|
20241128,172200,510356890,2210,2210,2210,2210,0
|
|
20241128,172100,510356890,2210,2210,2210,2210,0
|
|
20241128,172000,510356890,2210,2210,2210,2210,0
|
|
20241128,171900,510356890,2210,2210,2210,2210,0
|
|
20241128,171800,510356890,2210,2210,2210,2210,0
|
|
20241128,171700,510356890,2210,2210,2210,2210,0
|
|
20241128,171600,510356890,2210,2210,2210,2210,0
|
|
20241128,171500,510356890,2210,2210,2210,2210,0
|
|
20241128,171400,510356890,2210,2210,2210,2210,0
|
|
20241128,171300,510356890,2210,2210,2210,2210,0
|
|
20241128,171200,510356890,2210,2210,2210,2210,0
|
|
20241128,171100,510356890,2210,2210,2210,2210,0
|
|
20241128,171000,510356890,2210,2210,2210,2210,0
|
|
20241128,170900,510356890,2210,2210,2210,2210,0
|
|
20241128,170800,510356890,2210,2210,2210,2210,0
|
|
20241128,170700,510356890,2210,2210,2210,2210,0
|
|
20241128,170600,510356890,2210,2210,2210,2210,0
|
|
20241128,170500,510356890,2210,2210,2210,2210,0
|
|
20241128,170400,510356890,2210,2210,2210,2210,0
|
|
20241128,170300,510356890,2210,2210,2210,2210,0
|
|
20241128,170200,510356890,2210,2210,2210,2210,0
|
|
20241128,170100,510356890,2210,2210,2210,2210,0
|
|
20241128,170000,510356890,2210,2210,2210,2210,0
|
|
20241128,165900,510356890,2210,2210,2210,2210,6202
|
|
20241128,165800,510356890,2210,2210,2210,2210,0
|
|
20241128,165700,510356890,2210,2210,2210,2210,0
|
|
20241128,165600,510356890,2210,2210,2210,2210,0
|
|
20241128,165500,510356890,2210,2210,2210,2210,0
|
|
20241128,165400,510356890,2210,2210,2210,2210,0
|
|
20241128,165300,510356890,2210,2210,2210,2210,0
|
|
20241128,165200,510356890,2210,2210,2210,2210,0
|
|
20241128,165100,510356890,2210,2210,2210,2210,0
|
|
20241128,165000,510356890,2210,2210,2210,2210,0
|
|
20241128,164900,510356890,2210,2210,2210,2210,0
|
|
20241128,164800,510356890,2210,2210,2210,2210,0
|
|
20241128,164700,510356890,2210,2210,2210,2210,0
|
|
20241128,164600,510356890,2210,2210,2210,2210,0
|
|
20241128,164500,510356890,2210,2210,2210,2210,0
|
|
20241128,164400,510356890,2210,2210,2210,2210,0
|
|
20241128,164300,510356890,2210,2210,2210,2210,0
|
|
20241128,164200,510356890,2210,2210,2210,2210,0
|
|
20241128,164100,510356890,2210,2210,2210,2210,0
|
|
20241128,164000,510356890,2210,2210,2210,2210,0
|
|
20241128,163900,510356890,2210,2210,2210,2210,0
|
|
20241128,163800,510356890,2210,2210,2210,2210,0
|
|
20241128,163700,510356890,2210,2210,2210,2210,0
|
|
20241128,163600,510356890,2210,2210,2210,2210,0
|
|
20241128,163500,510356890,2210,2210,2210,2210,0
|
|
20241128,163400,510356890,2210,2210,2210,2210,0
|
|
20241128,163300,510356890,2210,2210,2210,2210,0
|
|
20241128,163200,510356890,2210,2210,2210,2210,0
|
|
20241128,163100,510356890,2210,2210,2210,2210,0
|
|
20241128,163000,510356890,2210,2210,2210,2210,0
|
|
20241128,162900,510356890,2210,2210,2210,2210,6202
|
|
20241128,162800,510356890,2210,2210,2210,2210,0
|
|
20241128,162700,510356890,2210,2210,2210,2210,0
|
|
20241128,162600,510356890,2210,2210,2210,2210,0
|
|
20241128,162500,510356890,2210,2210,2210,2210,0
|
|
20241128,162400,510356890,2210,2210,2210,2210,0
|
|
20241128,162300,510356890,2210,2210,2210,2210,0
|
|
20241128,162200,510356890,2210,2210,2210,2210,0
|
|
20241128,162100,510356890,2210,2210,2210,2210,0
|
|
20241128,162000,510356890,2210,2210,2210,2210,0
|
|
20241128,161900,510356890,2210,2210,2210,2210,0
|
|
20241128,161800,510356890,2210,2210,2210,2210,0
|
|
20241128,161700,510356890,2210,2210,2210,2210,0
|
|
20241128,161600,510356890,2210,2210,2210,2210,0
|
|
20241128,161500,510356890,2210,2210,2210,2210,0
|
|
20241128,161400,510356890,2210,2210,2210,2210,0
|
|
20241128,161300,510356890,2210,2210,2210,2210,0
|
|
20241128,161200,510356890,2210,2210,2210,2210,0
|
|
20241128,161100,510356890,2210,2210,2210,2210,0
|
|
20241128,161000,510356890,2210,2210,2210,2210,0
|
|
20241128,160900,510356890,2210,2210,2210,2210,0
|
|
20241128,160800,510356890,2210,2210,2210,2210,0
|
|
20241128,160700,510356890,2210,2210,2210,2210,0
|
|
20241128,160600,510356890,2210,2210,2210,2210,0
|
|
20241128,160500,510356890,2210,2210,2210,2210,0
|
|
20241128,160400,510356890,2210,2210,2210,2210,0
|
|
20241128,160300,510356890,2210,2210,2210,2210,0
|
|
20241128,160200,510356890,2210,2210,2210,2210,0
|
|
20241128,160100,510356890,2210,2210,2210,2210,0
|
|
20241128,160000,510356890,2210,2210,2210,2210,0
|
|
20241128,155900,510356890,2210,2210,2210,2210,6202
|
|
20241128,155800,510356890,2210,2210,2210,2210,0
|
|
20241128,155700,510356890,2210,2210,2210,2210,0
|
|
20241128,155600,510356890,2210,2210,2210,2210,0
|
|
20241128,155500,510356890,2210,2210,2210,2210,0
|
|
20241128,155400,510356890,2210,2210,2210,2210,0
|
|
20241128,155300,510356890,2210,2210,2210,2210,0
|
|
20241128,155200,510356890,2210,2210,2210,2210,0
|
|
20241128,155100,510356890,2210,2210,2210,2210,0
|
|
20241128,155000,510356890,2210,2210,2210,2210,0
|
|
20241128,154900,510356890,2210,2210,2210,2210,0
|
|
20241128,154800,510356890,2210,2210,2210,2210,0
|
|
20241128,154700,510356890,2210,2210,2210,2210,0
|
|
20241128,154600,510356890,2210,2210,2210,2210,0
|
|
20241128,154500,510356890,2210,2210,2210,2210,0
|
|
20241128,154400,510356890,2210,2210,2210,2210,0
|
|
20241128,154300,510356890,2210,2210,2210,2210,0
|
|
20241128,154200,510356890,2210,2210,2210,2210,0
|
|
20241128,154100,510356890,2210,2210,2210,2210,0
|
|
20241128,154000,510356890,2210,2210,2210,2210,0
|
|
20241128,153900,510356890,2210,2210,2210,2210,0
|
|
20241128,153800,510356890,2210,2210,2210,2210,0
|
|
20241128,153700,510356890,2210,2210,2210,2210,0
|
|
20241128,153600,510356890,2210,2210,2210,2210,0
|
|
20241128,153500,510356890,2210,2210,2210,2210,0
|
|
20241128,153400,510356890,2210,2210,2210,2210,0
|
|
20241128,153300,510356890,2210,2210,2210,2210,0
|
|
20241128,153200,510356890,2210,2210,2210,2210,0
|
|
20241128,153100,510356890,2210,2210,2210,2210,0
|
|
20241128,153000,510356890,2210,2210,2210,2210,6202
|
|
20241128,152900,496650470,2205,2205,2205,2205,0
|
|
20241128,152800,496650470,2205,2205,2205,2205,0
|
|
20241128,152700,496650470,2205,2205,2205,2205,0
|
|
20241128,152600,496650470,2205,2205,2205,2205,0
|
|
20241128,152500,496650470,2205,2205,2205,2205,0
|
|
20241128,152400,496650470,2205,2205,2205,2205,0
|
|
20241128,152300,496650470,2205,2205,2205,2205,0
|
|
20241128,152200,496650470,2205,2205,2205,2205,0
|
|
20241128,152100,496650470,2205,2205,2205,2205,0
|
|
20241128,152000,496650470,2205,2205,2205,2205,0
|
|
20241128,151900,496650470,2205,2215,2215,2205,34
|
|
20241128,151800,496575480,2215,2215,2215,2215,473
|
|
20241128,151700,495527785,2210,2210,2210,2210,0
|
|
20241128,151600,495527785,2210,2210,2210,2210,1243
|
|
20241128,151500,492780755,2215,2215,2215,2215,0
|
|
20241128,151400,492780755,2215,2215,2215,2215,0
|
|
20241128,151300,492780755,2215,2215,2215,2215,20
|
|
20241128,151200,492736455,2215,2215,2215,2215,0
|
|
20241128,151100,492736455,2215,2215,2215,2215,0
|
|
20241128,151000,492736455,2215,2215,2215,2215,0
|
|
20241128,150900,492736455,2215,2210,2215,2210,2283
|
|
20241128,150800,487680505,2210,2210,2210,2210,32
|
|
20241128,150700,487609785,2210,2210,2210,2210,100
|
|
20241128,150600,487388785,2215,2215,2215,2215,27
|
|
20241128,150500,487328980,2215,2215,2215,2215,0
|
|
20241128,150400,487328980,2215,2215,2215,2215,0
|
|
20241128,150300,487328980,2215,2215,2215,2215,0
|
|
20241128,150200,487328980,2215,2215,2215,2215,4
|
|
20241128,150100,487320120,2210,2210,2210,2210,2977
|
|
20241128,150000,480740950,2205,2205,2205,2205,1006
|
|
20241128,145900,478522720,2205,2205,2205,2205,0
|
|
20241128,145800,478522720,2205,2205,2205,2205,0
|
|
20241128,145700,478522720,2205,2205,2205,2205,0
|
|
20241128,145600,478522720,2205,2205,2205,2205,913
|
|
20241128,145500,476509555,2205,2210,2210,2205,859
|
|
20241128,145400,474615350,2205,2205,2205,2205,0
|
|
20241128,145300,474615350,2205,2205,2205,2205,0
|
|
20241128,145200,474615350,2205,2210,2210,2205,2115
|
|
20241128,145100,469950525,2210,2215,2215,2210,1336
|
|
20241128,145000,466997960,2210,2210,2210,2210,0
|
|
20241128,144900,466997960,2210,2205,2210,2205,1000
|
|
20241128,144800,464791560,2210,2210,2210,2210,0
|
|
20241128,144700,464791560,2210,2210,2210,2200,1344
|
|
20241128,144600,461821820,2195,2210,2210,2195,5826
|
|
20241128,144500,448981725,2210,2210,2210,2210,0
|
|
20241128,144400,448981725,2210,2210,2210,2210,0
|
|
20241128,144300,448981725,2210,2210,2210,2210,0
|
|
20241128,144200,448981725,2210,2210,2210,2210,3
|
|
20241128,144100,448975095,2200,2200,2200,2200,0
|
|
20241128,144000,448975095,2200,2200,2200,2200,0
|
|
20241128,143900,448975095,2200,2200,2200,2200,0
|
|
20241128,143800,448975095,2200,2195,2205,2195,1274
|
|
20241128,143700,446170155,2200,2200,2200,2200,0
|
|
20241128,143600,446170155,2200,2200,2200,2200,30
|
|
20241128,143500,446104155,2200,2200,2200,2200,41
|
|
20241128,143400,446013955,2205,2205,2205,2205,5
|
|
20241128,143300,446002930,2210,2210,2210,2210,0
|
|
20241128,143200,446002930,2210,2210,2210,2210,0
|
|
20241128,143100,446002930,2210,2210,2210,2210,1
|
|
20241128,143000,446000720,2205,2205,2205,2205,1362
|
|
20241128,142900,442997510,2195,2195,2195,2195,0
|
|
20241128,142800,442997510,2195,2200,2200,2195,5215
|
|
20241128,142700,431536950,2210,2210,2210,2205,157
|
|
20241128,142600,431190310,2215,2210,2215,2210,21
|
|
20241128,142500,431143845,2205,2205,2205,2205,45
|
|
20241128,142400,431044620,2215,2215,2215,2215,0
|
|
20241128,142300,431044620,2215,2215,2215,2215,0
|
|
20241128,142200,431044620,2215,2215,2215,2215,1
|
|
20241128,142100,431042405,2210,2210,2210,2210,1207
|
|
20241128,142000,428374935,2200,2200,2200,2200,0
|
|
20241128,141900,428374935,2200,2200,2200,2200,1
|
|
20241128,141800,428372735,2210,2210,2210,2210,0
|
|
20241128,141700,428372735,2210,2210,2210,2210,0
|
|
20241128,141600,428372735,2210,2210,2210,2210,10
|
|
20241128,141500,428350635,2210,2210,2210,2210,0
|
|
20241128,141400,428350635,2210,2210,2210,2210,226
|
|
20241128,141300,427851175,2210,2210,2210,2210,0
|
|
20241128,141200,427851175,2210,2210,2210,2210,0
|
|
20241128,141100,427851175,2210,2200,2210,2200,5
|
|
20241128,141000,427840165,2210,2205,2210,2205,149
|
|
20241128,140900,427511615,2210,2205,2210,2205,1413
|
|
20241128,140800,424395945,2200,2205,2205,2200,951
|
|
20241128,140700,422299000,2195,2200,2200,2195,5001
|
|
20241128,140600,411319810,2205,2205,2205,2205,820
|
|
20241128,140500,409511710,2200,2200,2200,2200,0
|
|
20241128,140400,409511710,2200,2200,2200,2195,190
|
|
20241128,140300,409093910,2205,2205,2205,2205,66
|
|
20241128,140200,408948380,2205,2205,2205,2205,0
|
|
20241128,140100,408948380,2205,2200,2205,2200,2
|
|
20241128,140000,408943975,2200,2200,2200,2200,1000
|
|
20241128,135900,406743975,2200,2200,2200,2200,103
|
|
20241128,135800,406517375,2205,2205,2205,2205,0
|
|
20241128,135700,406517375,2205,2205,2205,2205,1
|
|
20241128,135600,406515170,2200,2205,2205,2200,101
|
|
20241128,135500,406292965,2195,2195,2195,2195,0
|
|
20241128,135400,406292965,2195,2195,2195,2195,100
|
|
20241128,135300,406073465,2200,2200,2200,2200,10
|
|
20241128,135200,406051465,2200,2200,2200,2200,0
|
|
20241128,135100,406051465,2200,2200,2200,2200,310
|
|
20241128,135000,405369465,2205,2205,2205,2205,0
|
|
20241128,134900,405369465,2205,2205,2205,2205,0
|
|
20241128,134800,405369465,2205,2205,2205,2205,0
|
|
20241128,134700,405369465,2205,2205,2205,2205,3
|
|
20241128,134600,405362850,2205,2205,2205,2205,1
|
|
20241128,134500,405360645,2195,2195,2195,2195,300
|
|
20241128,134400,404702145,2195,2195,2195,2195,0
|
|
20241128,134300,404702145,2195,2195,2195,2195,3368
|
|
20241128,134200,397309385,2205,2195,2205,2195,66
|
|
20241128,134100,397164495,2205,2205,2205,2205,0
|
|
20241128,134000,397164495,2205,2205,2205,2205,5
|
|
20241128,133900,397153470,2205,2205,2205,2205,0
|
|
20241128,133800,397153470,2205,2205,2205,2205,1
|
|
20241128,133700,397151265,2195,2195,2195,2195,1935
|
|
20241128,133600,392903940,2200,2200,2200,2200,0
|
|
20241128,133500,392903940,2200,2200,2200,2200,0
|
|
20241128,133400,392903940,2200,2200,2200,2200,1603
|
|
20241128,133300,389377340,2200,2200,2200,2200,0
|
|
20241128,133200,389377340,2200,2200,2200,2200,0
|
|
20241128,133100,389377340,2200,2200,2200,2200,64
|
|
20241128,133000,389236540,2200,2200,2200,2200,58
|
|
20241128,132900,389108940,2195,2195,2195,2195,297
|
|
20241128,132800,388457025,2195,2195,2195,2195,105
|
|
20241128,132700,388226550,2195,2195,2195,2195,0
|
|
20241128,132600,388226550,2195,2195,2195,2195,0
|
|
20241128,132500,388226550,2195,2200,2200,2195,609
|
|
20241128,132400,386887795,2200,2210,2210,2200,114
|
|
20241128,132300,386636495,2195,2195,2195,2195,0
|
|
20241128,132200,386636495,2195,2195,2195,2195,0
|
|
20241128,132100,386636495,2195,2195,2195,2195,772
|
|
20241128,132000,384941955,2195,2195,2195,2195,0
|
|
20241128,131900,384941955,2195,2195,2195,2195,4217
|
|
20241128,131800,375685640,2200,2200,2200,2200,783
|
|
20241128,131700,373963040,2200,2200,2200,2200,0
|
|
20241128,131600,373963040,2200,2200,2200,2200,500
|
|
20241128,131500,372863040,2210,2210,2210,2210,0
|
|
20241128,131400,372863040,2210,2210,2210,2210,0
|
|
20241128,131300,372863040,2210,2205,2210,2205,7
|
|
20241128,131200,372847600,2200,2200,2200,2200,0
|
|
20241128,131100,372847600,2200,2200,2200,2200,3948
|
|
20241128,131000,364162000,2200,2200,2200,2200,47
|
|
20241128,130900,364058600,2195,2195,2195,2195,1718
|
|
20241128,130800,360287590,2195,2195,2195,2195,128
|
|
20241128,130700,360006630,2195,2195,2195,2195,0
|
|
20241128,130600,360006630,2195,2195,2195,2195,0
|
|
20241128,130500,360006630,2195,2195,2195,2195,0
|
|
20241128,130400,360006630,2195,2195,2195,2195,177
|
|
20241128,130300,359618115,2195,2195,2195,2195,1455
|
|
20241128,130200,356424390,2195,2195,2195,2195,0
|
|
20241128,130100,356424390,2195,2195,2195,2195,5
|
|
20241128,130000,356413415,2200,2200,2200,2200,0
|
|
20241128,125900,356413415,2200,2200,2200,2200,200
|
|
20241128,125800,355973415,2200,2200,2200,2200,1
|
|
20241128,125700,355971215,2190,2190,2190,2190,0
|
|
20241128,125600,355971215,2190,2190,2190,2190,0
|
|
20241128,125500,355971215,2190,2190,2190,2190,821
|
|
20241128,125400,354173225,2195,2195,2195,2195,409
|
|
20241128,125300,353275470,2195,2195,2195,2195,450
|
|
20241128,125200,352287720,2200,2200,2200,2200,0
|
|
20241128,125100,352287720,2200,2200,2200,2200,0
|
|
20241128,125000,352287720,2200,2200,2200,2200,50
|
|
20241128,124900,352177720,2200,2200,2200,2200,0
|
|
20241128,124800,352177720,2200,2200,2200,2200,0
|
|
20241128,124700,352177720,2200,2200,2200,2200,10
|
|
20241128,124600,352155720,2200,2200,2200,2200,0
|
|
20241128,124500,352155720,2200,2200,2200,2200,0
|
|
20241128,124400,352155720,2200,2200,2200,2200,843
|
|
20241128,124300,350301120,2200,2200,2200,2200,3239
|
|
20241128,124200,343175320,2200,2200,2200,2200,10
|
|
20241128,124100,343153320,2205,2205,2205,2205,0
|
|
20241128,124000,343153320,2205,2205,2205,2205,1
|
|
20241128,123900,343151115,2200,2200,2200,2200,170
|
|
20241128,123800,342777115,2205,2205,2205,2205,0
|
|
20241128,123700,342777115,2205,2205,2205,2205,0
|
|
20241128,123600,342777115,2205,2205,2205,2205,50
|
|
20241128,123500,342666865,2205,2200,2205,2200,22
|
|
20241128,123400,342618365,2210,2210,2210,2210,0
|
|
20241128,123300,342618365,2210,2210,2210,2210,0
|
|
20241128,123200,342618365,2210,2210,2210,2210,0
|
|
20241128,123100,342618365,2210,2210,2210,2210,0
|
|
20241128,123000,342618365,2210,2210,2210,2210,1
|
|
20241128,122900,342616155,2210,2210,2210,2210,2
|
|
20241128,122800,342611735,2200,2200,2200,2200,2413
|
|
20241128,122700,337303135,2200,2200,2200,2200,3
|
|
20241128,122600,337296535,2215,2215,2215,2215,0
|
|
20241128,122500,337296535,2215,2215,2215,2215,0
|
|
20241128,122400,337296535,2215,2205,2215,2205,10007
|
|
20241128,122300,315181085,2205,2205,2205,2205,0
|
|
20241128,122200,315181085,2205,2205,2205,2205,409
|
|
20241128,122100,314279240,2210,2210,2210,2210,0
|
|
20241128,122000,314279240,2210,2210,2210,2210,0
|
|
20241128,121900,314279240,2210,2210,2210,2210,11
|
|
20241128,121800,314254930,2205,2205,2205,2205,0
|
|
20241128,121700,314254930,2205,2205,2205,2205,50
|
|
20241128,121600,314144680,2200,2200,2200,2200,0
|
|
20241128,121500,314144680,2200,2200,2200,2200,0
|
|
20241128,121400,314144680,2200,2200,2200,2200,0
|
|
20241128,121300,314144680,2200,2200,2200,2200,201
|
|
20241128,121200,313702480,2205,2205,2205,2205,0
|
|
20241128,121100,313702480,2205,2205,2205,2205,6
|
|
20241128,121000,313689250,2205,2205,2205,2205,500
|
|
20241128,120900,312586750,2210,2210,2210,2210,328
|
|
20241128,120800,311861870,2210,2210,2210,2210,0
|
|
20241128,120700,311861870,2210,2210,2210,2210,20
|
|
20241128,120600,311817670,2210,2210,2210,2210,0
|
|
20241128,120500,311817670,2210,2210,2210,2210,2
|
|
20241128,120400,311813250,2195,2195,2195,2195,1
|
|
20241128,120300,311811055,2210,2205,2210,2205,3
|
|
20241128,120200,311804435,2205,2205,2205,2205,1
|
|
20241128,120100,311802230,2200,2200,2200,2200,0
|
|
20241128,120000,311802230,2200,2200,2200,2200,415
|
|
20241128,115900,310889230,2200,2200,2200,2200,0
|
|
20241128,115800,310889230,2200,2200,2200,2200,0
|
|
20241128,115700,310889230,2200,2200,2200,2200,1
|
|
20241128,115600,310887030,2200,2200,2200,2200,0
|
|
20241128,115500,310887030,2200,2200,2200,2200,0
|
|
20241128,115400,310887030,2200,2200,2200,2200,198
|
|
20241128,115300,310451430,2200,2200,2200,2200,0
|
|
20241128,115200,310451430,2200,2200,2200,2200,4
|
|
20241128,115100,310442630,2200,2200,2200,2200,8
|
|
20241128,115000,310425030,2200,2200,2200,2200,7
|
|
20241128,114900,310409630,2200,2200,2200,2200,0
|
|
20241128,114800,310409630,2200,2195,2200,2195,451
|
|
20241128,114700,309419675,2195,2195,2195,2195,200
|
|
20241128,114600,308980675,2195,2195,2195,2195,0
|
|
20241128,114500,308980675,2195,2195,2195,2195,0
|
|
20241128,114400,308980675,2195,2195,2195,2195,1
|
|
20241128,114300,308978480,2200,2200,2200,2200,0
|
|
20241128,114200,308978480,2200,2200,2200,2200,0
|
|
20241128,114100,308978480,2200,2200,2200,2200,0
|
|
20241128,114000,308978480,2200,2200,2200,2200,1
|
|
20241128,113900,308976280,2195,2195,2195,2195,0
|
|
20241128,113800,308976280,2195,2195,2195,2195,0
|
|
20241128,113700,308976280,2195,2195,2195,2195,0
|
|
20241128,113600,308976280,2195,2195,2195,2195,0
|
|
20241128,113500,308976280,2195,2195,2195,2195,0
|
|
20241128,113400,308976280,2195,2195,2195,2195,0
|
|
20241128,113300,308976280,2195,2200,2200,2195,109
|
|
20241128,113200,308737020,2195,2195,2195,2195,90
|
|
20241128,113100,308539470,2200,2200,2200,2200,0
|
|
20241128,113000,308539470,2200,2195,2200,2195,255
|
|
20241128,112900,307978970,2200,2195,2200,2195,213
|
|
20241128,112800,307511370,2200,2200,2200,2200,0
|
|
20241128,112700,307511370,2200,2195,2200,2195,65
|
|
20241128,112600,307368690,2200,2200,2200,2200,0
|
|
20241128,112500,307368690,2200,2195,2200,2195,501
|
|
20241128,112400,306268990,2195,2195,2195,2195,0
|
|
20241128,112300,306268990,2195,2195,2195,2195,81
|
|
20241128,112200,306091195,2200,2195,2200,2195,2
|
|
20241128,112100,306086800,2205,2200,2205,2200,2
|
|
20241128,112000,306082395,2195,2195,2195,2195,1
|
|
20241128,111900,306080200,2195,2195,2195,2195,0
|
|
20241128,111800,306080200,2195,2195,2195,2195,0
|
|
20241128,111700,306080200,2195,2185,2195,2185,2108
|
|
20241128,111600,301464140,2190,2185,2190,2185,1702
|
|
20241128,111500,297738260,2185,2190,2190,2185,8704
|
|
20241128,111400,278702600,2195,2195,2195,2195,3
|
|
20241128,111300,278696015,2190,2195,2195,2190,2759
|
|
20241128,111200,272643115,2190,2195,2195,2190,2452
|
|
20241128,111100,267273230,2190,2190,2190,2190,1000
|
|
20241128,111000,265083230,2195,2195,2195,2195,0
|
|
20241128,110900,265083230,2195,2195,2195,2195,0
|
|
20241128,110800,265083230,2195,2195,2195,2195,10
|
|
20241128,110700,265061280,2200,2190,2205,2190,184
|
|
20241128,110600,264657475,2190,2200,2200,2190,6343
|
|
20241128,110500,250740900,2205,2205,2205,2205,0
|
|
20241128,110400,250740900,2205,2205,2205,2205,5
|
|
20241128,110300,250729875,2210,2210,2210,2210,21
|
|
20241128,110200,250683465,2205,2200,2205,2200,754
|
|
20241128,110100,249022395,2205,2205,2205,2205,1
|
|
20241128,110000,249020190,2200,2200,2200,2200,1
|
|
20241128,105900,249017990,2210,2200,2210,2200,182
|
|
20241128,105800,248617580,2205,2210,2210,2200,352
|
|
20241128,105700,247841915,2210,2205,2210,2200,855
|
|
20241128,105600,245957025,2205,2205,2205,2205,103
|
|
20241128,105500,245729910,2215,2215,2215,2215,0
|
|
20241128,105400,245729910,2215,2210,2215,2210,303
|
|
20241128,105300,245060270,2210,2210,2215,2210,318
|
|
20241128,105200,244357485,2210,2210,2215,2210,5
|
|
20241128,105100,244346430,2215,2205,2215,2205,31
|
|
20241128,105000,244278065,2215,2215,2215,2215,3
|
|
20241128,104900,244271420,2215,2215,2215,2215,0
|
|
20241128,104800,244271420,2215,2215,2215,2215,0
|
|
20241128,104700,244271420,2215,2215,2215,2215,0
|
|
20241128,104600,244271420,2215,2215,2215,2215,0
|
|
20241128,104500,244271420,2215,2215,2215,2215,0
|
|
20241128,104400,244271420,2215,2215,2215,2215,0
|
|
20241128,104300,244271420,2215,2215,2215,2215,0
|
|
20241128,104200,244271420,2215,2215,2215,2215,0
|
|
20241128,104100,244271420,2215,2215,2215,2215,0
|
|
20241128,104000,244271420,2215,2210,2215,2210,570
|
|
20241128,103900,243011715,2210,2200,2210,2200,451
|
|
20241128,103800,242019505,2200,2200,2200,2200,1
|
|
20241128,103700,242017305,2215,2200,2215,2200,732
|
|
20241128,103600,240406890,2200,2210,2210,2200,10000
|
|
20241128,103500,218384700,2215,2215,2215,2215,4
|
|
20241128,103400,218375840,2215,2215,2215,2215,1
|
|
20241128,103300,218373625,2215,2215,2215,2215,6
|
|
20241128,103200,218360335,2210,2210,2215,2210,302
|
|
20241128,103100,217692910,2220,2215,2220,2215,54
|
|
20241128,103000,217573290,2220,2225,2225,2220,4
|
|
20241128,102900,217564400,2225,2220,2225,2215,4
|
|
20241128,102800,217555515,2225,2225,2225,2225,9
|
|
20241128,102700,217535490,2225,2225,2225,2225,0
|
|
20241128,102600,217535490,2225,2225,2225,2225,1
|
|
20241128,102500,217533265,2215,2215,2215,2215,1228
|
|
20241128,102400,214813245,2215,2230,2230,2215,967
|
|
20241128,102300,212666815,2225,2225,2225,2225,2927
|
|
20241128,102200,206154240,2220,2220,2225,2220,392
|
|
20241128,102100,205283995,2225,2220,2225,2220,73
|
|
20241128,102000,205121890,2230,2230,2230,2230,1
|
|
20241128,101900,205119660,2220,2230,2230,2220,2
|
|
20241128,101800,205115210,2230,2220,2230,2220,101
|
|
20241128,101700,204890980,2230,2230,2230,2230,5
|
|
20241128,101600,204879830,2230,2225,2230,2225,701
|
|
20241128,101500,203320100,2225,2220,2225,2220,2
|
|
20241128,101400,203315655,2225,2225,2225,2215,66
|
|
20241128,101300,203169180,2230,2230,2230,2225,303
|
|
20241128,101200,202494495,2230,2225,2230,2225,1649
|
|
20241128,101100,198819965,2225,2225,2225,2215,22
|
|
20241128,101000,198771215,2220,2220,2220,2220,1
|
|
20241128,100900,198768995,2210,2210,2220,2210,2262
|
|
20241128,100800,193769965,2220,2215,2220,2215,501
|
|
20241128,100700,192660245,2220,2215,2220,2215,302
|
|
20241128,100600,191991305,2220,2220,2220,2215,675
|
|
20241128,100500,190495075,2220,2215,2220,2215,51
|
|
20241128,100400,190382105,2220,2220,2220,2220,0
|
|
20241128,100300,190382105,2220,2220,2220,2220,2
|
|
20241128,100200,190377665,2220,2220,2220,2215,736
|
|
20241128,100100,188746895,2220,2220,2220,2220,1
|
|
20241128,100000,188744675,2225,2225,2225,2225,0
|
|
20241128,095900,188744675,2225,2220,2225,2220,190
|
|
20241128,095800,188321930,2230,2230,2230,2230,1
|
|
20241128,095700,188319700,2215,2220,2220,2215,515
|
|
20241128,095600,187178955,2230,2225,2230,2225,497
|
|
20241128,095500,186073120,2225,2220,2225,2220,501
|
|
20241128,095400,184960895,2225,2225,2225,2225,1
|
|
20241128,095300,184958670,2220,2220,2220,2215,1400
|
|
20241128,095200,181850700,2225,2220,2225,2220,601
|
|
20241128,095100,180516475,2220,2220,2220,2220,19
|
|
20241128,095000,180474295,2220,2210,2220,2205,1935
|
|
20241128,094900,176191230,2230,2230,2230,2230,0
|
|
20241128,094800,176191230,2230,2215,2230,2210,1916
|
|
20241128,094700,171953850,2210,2220,2230,2210,1265
|
|
20241128,094600,169150515,2230,2230,2230,2220,56
|
|
20241128,094500,169025645,2225,2225,2225,2225,52
|
|
20241128,094400,168909945,2225,2225,2225,2220,6
|
|
20241128,094300,168896600,2230,2230,2230,2230,17
|
|
20241128,094200,168858690,2225,2235,2235,2225,43
|
|
20241128,094100,168762675,2235,2225,2240,2225,4458
|
|
20241128,094000,158817215,2225,2225,2225,2210,827
|
|
20241128,093900,156987195,2215,2215,2215,2215,350
|
|
20241128,093800,156211945,2230,2230,2230,2230,1
|
|
20241128,093700,156209715,2215,2230,2230,2215,2063
|
|
20241128,093600,151639900,2230,2220,2230,2215,3499
|
|
20241128,093500,143870160,2230,2225,2230,2225,501
|
|
20241128,093400,142755430,2225,2220,2225,2220,139
|
|
20241128,093300,142446685,2225,2220,2225,2215,1553
|
|
20241128,093200,139004015,2225,2225,2225,2220,730
|
|
20241128,093100,137381910,2225,2230,2235,2220,1238
|
|
20241128,093000,134632025,2240,2240,2245,2225,4086
|
|
20241128,092900,125480860,2240,2225,2240,2225,5712
|
|
20241128,092800,112734145,2230,2230,2230,2230,1
|
|
20241128,092700,112731915,2225,2220,2225,2220,1346
|
|
20241128,092600,109741540,2225,2220,2225,2220,902
|
|
20241128,092500,107735120,2220,2220,2220,2220,719
|
|
20241128,092400,106138940,2220,2220,2220,2220,20
|
|
20241128,092300,106094540,2220,2215,2220,2215,767
|
|
20241128,092200,104391860,2220,2220,2220,2220,745
|
|
20241128,092100,102737960,2220,2220,2220,2220,279
|
|
20241128,092000,102118580,2220,2220,2220,2220,0
|
|
20241128,091900,102118580,2220,2220,2225,2215,2596
|
|
20241128,091800,96353185,2220,2220,2225,2210,129
|
|
20241128,091700,96067395,2220,2225,2225,2220,987
|
|
20241128,091600,93876225,2225,2220,2225,2210,2677
|
|
20241128,091500,87934280,2220,2215,2220,2215,17
|
|
20241128,091400,87896550,2220,2220,2220,2220,8
|
|
20241128,091300,87878790,2220,2220,2220,2210,140
|
|
20241128,091200,87568185,2225,2210,2225,2210,748
|
|
20241128,091100,85914500,2215,2225,2225,2215,1161
|
|
20241128,091000,83342865,2215,2220,2225,2215,1013
|
|
20241128,090900,81093065,2225,2225,2225,2220,279
|
|
20241128,090800,80473595,2225,2220,2225,2220,4190
|
|
20241128,090700,71157885,2220,2220,2220,2220,2156
|
|
20241128,090600,66371565,2215,2225,2225,2215,511
|
|
20241128,090500,65237100,2225,2230,2230,2210,5276
|
|
20241128,090400,53534615,2230,2235,2235,2225,1074
|
|
20241128,090300,51140825,2240,2220,2240,2220,4503
|
|
20241128,090200,41101910,2225,2220,2225,2205,8051
|
|
20241128,090100,23222615,2215,2195,2215,2195,7478
|
|
20241128,090000,6745975,2195,2205,2205,2195,3066
|