606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190300,34893260,2110,2110,2110,2110,2675
|
|
20231128,190200,34893260,2110,2110,2110,2110,0
|
|
20231128,190100,34893260,2110,2110,2110,2110,0
|
|
20231128,190000,34893260,2110,2110,2110,2110,0
|
|
20231128,185900,34893260,2110,2110,2110,2110,0
|
|
20231128,185800,34893260,2110,2110,2110,2110,0
|
|
20231128,185700,34893260,2110,2110,2110,2110,0
|
|
20231128,185600,34893260,2110,2110,2110,2110,0
|
|
20231128,185500,34893260,2110,2110,2110,2110,0
|
|
20231128,185400,34893260,2110,2110,2110,2110,0
|
|
20231128,185300,34893260,2110,2110,2110,2110,0
|
|
20231128,185200,34893260,2110,2110,2110,2110,0
|
|
20231128,185100,34893260,2110,2110,2110,2110,0
|
|
20231128,185000,34893260,2110,2110,2110,2110,0
|
|
20231128,184900,34893260,2110,2110,2110,2110,0
|
|
20231128,184800,34893260,2110,2110,2110,2110,0
|
|
20231128,184700,34893260,2110,2110,2110,2110,0
|
|
20231128,184600,34893260,2110,2110,2110,2110,0
|
|
20231128,184500,34893260,2110,2110,2110,2110,0
|
|
20231128,184400,34893260,2110,2110,2110,2110,0
|
|
20231128,184300,34893260,2110,2110,2110,2110,0
|
|
20231128,184200,34893260,2110,2110,2110,2110,0
|
|
20231128,184100,34893260,2110,2110,2110,2110,0
|
|
20231128,184000,34893260,2110,2110,2110,2110,0
|
|
20231128,183900,34893260,2110,2110,2110,2110,0
|
|
20231128,183800,34893260,2110,2110,2110,2110,0
|
|
20231128,183700,34893260,2110,2110,2110,2110,0
|
|
20231128,183600,34893260,2110,2110,2110,2110,0
|
|
20231128,183500,34893260,2110,2110,2110,2110,0
|
|
20231128,183400,34893260,2110,2110,2110,2110,0
|
|
20231128,183300,34893260,2110,2110,2110,2110,2675
|
|
20231128,183200,34893260,2110,2110,2110,2110,0
|
|
20231128,183100,34893260,2110,2110,2110,2110,0
|
|
20231128,183000,34893260,2110,2110,2110,2110,0
|
|
20231128,182900,34893260,2110,2110,2110,2110,0
|
|
20231128,182800,34893260,2110,2110,2110,2110,0
|
|
20231128,182700,34893260,2110,2110,2110,2110,0
|
|
20231128,182600,34893260,2110,2110,2110,2110,0
|
|
20231128,182500,34893260,2110,2110,2110,2110,0
|
|
20231128,182400,34893260,2110,2110,2110,2110,0
|
|
20231128,182300,34893260,2110,2110,2110,2110,0
|
|
20231128,182200,34893260,2110,2110,2110,2110,0
|
|
20231128,182100,34893260,2110,2110,2110,2110,0
|
|
20231128,182000,34893260,2110,2110,2110,2110,0
|
|
20231128,181900,34893260,2110,2110,2110,2110,0
|
|
20231128,181800,34893260,2110,2110,2110,2110,0
|
|
20231128,181700,34893260,2110,2110,2110,2110,0
|
|
20231128,181600,34893260,2110,2110,2110,2110,0
|
|
20231128,181500,34893260,2110,2110,2110,2110,0
|
|
20231128,181400,34893260,2110,2110,2110,2110,0
|
|
20231128,181300,34893260,2110,2110,2110,2110,0
|
|
20231128,181200,34893260,2110,2110,2110,2110,0
|
|
20231128,181100,34893260,2110,2110,2110,2110,0
|
|
20231128,181000,34893260,2110,2110,2110,2110,0
|
|
20231128,180900,34893260,2110,2110,2110,2110,0
|
|
20231128,180800,34893260,2110,2110,2110,2110,0
|
|
20231128,180700,34893260,2110,2110,2110,2110,0
|
|
20231128,180600,34893260,2110,2110,2110,2110,0
|
|
20231128,180500,34893260,2110,2110,2110,2110,0
|
|
20231128,180400,34893260,2110,2110,2110,2110,0
|
|
20231128,180300,34893260,2110,2110,2110,2110,2675
|
|
20231128,180200,34893260,2110,2110,2110,2110,0
|
|
20231128,180100,34893260,2110,2110,2110,2110,0
|
|
20231128,180000,34893260,2110,2110,2110,2110,0
|
|
20231128,175900,34893260,2110,2110,2110,2110,0
|
|
20231128,175800,34893260,2110,2110,2110,2110,0
|
|
20231128,175700,34893260,2110,2110,2110,2110,0
|
|
20231128,175600,34893260,2110,2110,2110,2110,0
|
|
20231128,175500,34893260,2110,2110,2110,2110,0
|
|
20231128,175400,34893260,2110,2110,2110,2110,0
|
|
20231128,175300,34893260,2110,2110,2110,2110,0
|
|
20231128,175200,34893260,2110,2110,2110,2110,0
|
|
20231128,175100,34893260,2110,2110,2110,2110,0
|
|
20231128,175000,34893260,2110,2110,2110,2110,0
|
|
20231128,174900,34893260,2110,2110,2110,2110,0
|
|
20231128,174800,34893260,2110,2110,2110,2110,0
|
|
20231128,174700,34893260,2110,2110,2110,2110,0
|
|
20231128,174600,34893260,2110,2110,2110,2110,0
|
|
20231128,174500,34893260,2110,2110,2110,2110,0
|
|
20231128,174400,34893260,2110,2110,2110,2110,0
|
|
20231128,174300,34893260,2110,2110,2110,2110,0
|
|
20231128,174200,34893260,2110,2110,2110,2110,0
|
|
20231128,174100,34893260,2110,2110,2110,2110,0
|
|
20231128,174000,34893260,2110,2110,2110,2110,0
|
|
20231128,173900,34893260,2110,2110,2110,2110,0
|
|
20231128,173800,34893260,2110,2110,2110,2110,0
|
|
20231128,173700,34893260,2110,2110,2110,2110,0
|
|
20231128,173600,34893260,2110,2110,2110,2110,0
|
|
20231128,173500,34893260,2110,2110,2110,2110,0
|
|
20231128,173400,34893260,2110,2110,2110,2110,0
|
|
20231128,173300,34893260,2110,2110,2110,2110,2675
|
|
20231128,173200,34893260,2110,2110,2110,2110,0
|
|
20231128,173100,34893260,2110,2110,2110,2110,0
|
|
20231128,173000,34893260,2110,2110,2110,2110,0
|
|
20231128,172900,34893260,2110,2110,2110,2110,0
|
|
20231128,172800,34893260,2110,2110,2110,2110,0
|
|
20231128,172700,34893260,2110,2110,2110,2110,0
|
|
20231128,172600,34893260,2110,2110,2110,2110,0
|
|
20231128,172500,34893260,2110,2110,2110,2110,0
|
|
20231128,172400,34893260,2110,2110,2110,2110,0
|
|
20231128,172300,34893260,2110,2110,2110,2110,0
|
|
20231128,172200,34893260,2110,2110,2110,2110,0
|
|
20231128,172100,34893260,2110,2110,2110,2110,0
|
|
20231128,172000,34893260,2110,2110,2110,2110,0
|
|
20231128,171900,34893260,2110,2110,2110,2110,0
|
|
20231128,171800,34893260,2110,2110,2110,2110,0
|
|
20231128,171700,34893260,2110,2110,2110,2110,0
|
|
20231128,171600,34893260,2110,2110,2110,2110,0
|
|
20231128,171500,34893260,2110,2110,2110,2110,0
|
|
20231128,171400,34893260,2110,2110,2110,2110,0
|
|
20231128,171300,34893260,2110,2110,2110,2110,0
|
|
20231128,171200,34893260,2110,2110,2110,2110,0
|
|
20231128,171100,34893260,2110,2110,2110,2110,0
|
|
20231128,171000,34893260,2110,2110,2110,2110,0
|
|
20231128,170900,34893260,2110,2110,2110,2110,0
|
|
20231128,170800,34893260,2110,2110,2110,2110,0
|
|
20231128,170700,34893260,2110,2110,2110,2110,0
|
|
20231128,170600,34893260,2110,2110,2110,2110,0
|
|
20231128,170500,34893260,2110,2110,2110,2110,0
|
|
20231128,170400,34893260,2110,2110,2110,2110,0
|
|
20231128,170300,34893260,2110,2110,2110,2110,2675
|
|
20231128,170200,34893260,2110,2110,2110,2110,0
|
|
20231128,170100,34893260,2110,2110,2110,2110,0
|
|
20231128,170000,34893260,2110,2110,2110,2110,0
|
|
20231128,165900,34893260,2110,2110,2110,2110,0
|
|
20231128,165800,34893260,2110,2110,2110,2110,0
|
|
20231128,165700,34893260,2110,2110,2110,2110,0
|
|
20231128,165600,34893260,2110,2110,2110,2110,0
|
|
20231128,165500,34893260,2110,2110,2110,2110,0
|
|
20231128,165400,34893260,2110,2110,2110,2110,0
|
|
20231128,165300,34893260,2110,2110,2110,2110,0
|
|
20231128,165200,34893260,2110,2110,2110,2110,0
|
|
20231128,165100,34893260,2110,2110,2110,2110,0
|
|
20231128,165000,34893260,2110,2110,2110,2110,0
|
|
20231128,164900,34893260,2110,2110,2110,2110,0
|
|
20231128,164800,34893260,2110,2110,2110,2110,0
|
|
20231128,164700,34893260,2110,2110,2110,2110,0
|
|
20231128,164600,34893260,2110,2110,2110,2110,0
|
|
20231128,164500,34893260,2110,2110,2110,2110,0
|
|
20231128,164400,34893260,2110,2110,2110,2110,0
|
|
20231128,164300,34893260,2110,2110,2110,2110,0
|
|
20231128,164200,34893260,2110,2110,2110,2110,0
|
|
20231128,164100,34893260,2110,2110,2110,2110,0
|
|
20231128,164000,34893260,2110,2110,2110,2110,0
|
|
20231128,163900,34893260,2110,2110,2110,2110,0
|
|
20231128,163800,34893260,2110,2110,2110,2110,0
|
|
20231128,163700,34893260,2110,2110,2110,2110,0
|
|
20231128,163600,34893260,2110,2110,2110,2110,0
|
|
20231128,163500,34893260,2110,2110,2110,2110,0
|
|
20231128,163400,34893260,2110,2110,2110,2110,0
|
|
20231128,163300,34893260,2110,2110,2110,2110,2675
|
|
20231128,163200,34893260,2110,2110,2110,2110,0
|
|
20231128,163100,34893260,2110,2110,2110,2110,0
|
|
20231128,163000,34893260,2110,2110,2110,2110,0
|
|
20231128,162900,34893260,2110,2110,2110,2110,0
|
|
20231128,162800,34893260,2110,2110,2110,2110,0
|
|
20231128,162700,34893260,2110,2110,2110,2110,0
|
|
20231128,162600,34893260,2110,2110,2110,2110,0
|
|
20231128,162500,34893260,2110,2110,2110,2110,0
|
|
20231128,162400,34893260,2110,2110,2110,2110,0
|
|
20231128,162300,34893260,2110,2110,2110,2110,0
|
|
20231128,162200,34893260,2110,2110,2110,2110,0
|
|
20231128,162100,34893260,2110,2110,2110,2110,0
|
|
20231128,162000,34893260,2110,2110,2110,2110,0
|
|
20231128,161900,34893260,2110,2110,2110,2110,0
|
|
20231128,161800,34893260,2110,2110,2110,2110,0
|
|
20231128,161700,34893260,2110,2110,2110,2110,0
|
|
20231128,161600,34893260,2110,2110,2110,2110,0
|
|
20231128,161500,34893260,2110,2110,2110,2110,0
|
|
20231128,161400,34893260,2110,2110,2110,2110,0
|
|
20231128,161300,34893260,2110,2110,2110,2110,0
|
|
20231128,161200,34893260,2110,2110,2110,2110,0
|
|
20231128,161100,34893260,2110,2110,2110,2110,0
|
|
20231128,161000,34893260,2110,2110,2110,2110,0
|
|
20231128,160900,34893260,2110,2110,2110,2110,0
|
|
20231128,160800,34893260,2110,2110,2110,2110,0
|
|
20231128,160700,34893260,2110,2110,2110,2110,0
|
|
20231128,160600,34893260,2110,2110,2110,2110,0
|
|
20231128,160500,34893260,2110,2110,2110,2110,0
|
|
20231128,160400,34893260,2110,2110,2110,2110,0
|
|
20231128,160300,34893260,2110,2110,2110,2110,2675
|
|
20231128,160200,34893260,2110,2110,2110,2110,0
|
|
20231128,160100,34893260,2110,2110,2110,2110,0
|
|
20231128,160000,34893260,2110,2110,2110,2110,0
|
|
20231128,155900,34893260,2110,2110,2110,2110,0
|
|
20231128,155800,34893260,2110,2110,2110,2110,0
|
|
20231128,155700,34893260,2110,2110,2110,2110,0
|
|
20231128,155600,34893260,2110,2110,2110,2110,0
|
|
20231128,155500,34893260,2110,2110,2110,2110,0
|
|
20231128,155400,34893260,2110,2110,2110,2110,0
|
|
20231128,155300,34893260,2110,2110,2110,2110,0
|
|
20231128,155200,34893260,2110,2110,2110,2110,0
|
|
20231128,155100,34893260,2110,2110,2110,2110,0
|
|
20231128,155000,34893260,2110,2110,2110,2110,0
|
|
20231128,154900,34893260,2110,2110,2110,2110,0
|
|
20231128,154800,34893260,2110,2110,2110,2110,0
|
|
20231128,154700,34893260,2110,2110,2110,2110,0
|
|
20231128,154600,34893260,2110,2110,2110,2110,0
|
|
20231128,154500,34893260,2110,2110,2110,2110,0
|
|
20231128,154400,34893260,2110,2110,2110,2110,0
|
|
20231128,154300,34893260,2110,2110,2110,2110,0
|
|
20231128,154200,34893260,2110,2110,2110,2110,0
|
|
20231128,154100,34893260,2110,2110,2110,2110,0
|
|
20231128,154000,34893260,2110,2110,2110,2110,0
|
|
20231128,153900,34893260,2110,2110,2110,2110,0
|
|
20231128,153800,34893260,2110,2110,2110,2110,0
|
|
20231128,153700,34893260,2110,2110,2110,2110,0
|
|
20231128,153600,34893260,2110,2110,2110,2110,0
|
|
20231128,153500,34893260,2110,2110,2110,2110,0
|
|
20231128,153400,34893260,2110,2110,2110,2110,0
|
|
20231128,153300,34893260,2110,2110,2110,2110,2675
|
|
20231128,153200,34893260,2110,2110,2110,2110,0
|
|
20231128,153100,34893260,2110,2110,2110,2110,0
|
|
20231128,153000,34893260,2110,2110,2110,2110,2675
|
|
20231128,152900,29249010,2110,2110,2110,2110,0
|
|
20231128,152800,29249010,2110,2110,2110,2110,0
|
|
20231128,152700,29249010,2110,2110,2110,2110,0
|
|
20231128,152600,29249010,2110,2110,2110,2110,0
|
|
20231128,152500,29249010,2110,2110,2110,2110,0
|
|
20231128,152400,29249010,2110,2110,2110,2110,0
|
|
20231128,152300,29249010,2110,2110,2110,2110,0
|
|
20231128,152200,29249010,2110,2110,2110,2110,0
|
|
20231128,152100,29249010,2110,2110,2110,2110,0
|
|
20231128,152000,29249010,2110,2110,2110,2110,0
|
|
20231128,151900,29249010,2110,2105,2110,2105,2100
|
|
20231128,151800,24828385,2100,2100,2100,2100,100
|
|
20231128,151700,24618385,2100,2100,2100,2100,0
|
|
20231128,151600,24618385,2100,2100,2100,2100,0
|
|
20231128,151500,24618385,2100,2100,2100,2100,0
|
|
20231128,151400,24618385,2100,2100,2100,2100,0
|
|
20231128,151300,24618385,2100,2100,2100,2100,0
|
|
20231128,151200,24618385,2100,2100,2100,2100,0
|
|
20231128,151100,24618385,2100,2100,2100,2100,0
|
|
20231128,151000,24618385,2100,2100,2100,2100,0
|
|
20231128,150900,24618385,2100,2100,2100,2100,9
|
|
20231128,150800,24599485,2095,2095,2095,2095,1
|
|
20231128,150700,24597390,2100,2100,2100,2100,0
|
|
20231128,150600,24597390,2100,2100,2100,2100,0
|
|
20231128,150500,24597390,2100,2100,2100,2100,0
|
|
20231128,150400,24597390,2100,2100,2100,2100,0
|
|
20231128,150300,24597390,2100,2100,2100,2100,0
|
|
20231128,150200,24597390,2100,2100,2100,2100,0
|
|
20231128,150100,24597390,2100,2100,2100,2100,0
|
|
20231128,150000,24597390,2100,2100,2100,2100,0
|
|
20231128,145900,24597390,2100,2100,2100,2100,0
|
|
20231128,145800,24597390,2100,2100,2100,2100,0
|
|
20231128,145700,24597390,2100,2100,2100,2100,0
|
|
20231128,145600,24597390,2100,2100,2100,2100,0
|
|
20231128,145500,24597390,2100,2100,2100,2100,0
|
|
20231128,145400,24597390,2100,2100,2100,2100,0
|
|
20231128,145300,24597390,2100,2100,2100,2100,52
|
|
20231128,145200,24488190,2105,2105,2105,2105,0
|
|
20231128,145100,24488190,2105,2105,2105,2105,0
|
|
20231128,145000,24488190,2105,2105,2105,2105,0
|
|
20231128,144900,24488190,2105,2105,2105,2105,0
|
|
20231128,144800,24488190,2105,2105,2105,2105,0
|
|
20231128,144700,24488190,2105,2105,2105,2105,0
|
|
20231128,144600,24488190,2105,2105,2105,2105,0
|
|
20231128,144500,24488190,2105,2105,2105,2105,0
|
|
20231128,144400,24488190,2105,2105,2105,2105,0
|
|
20231128,144300,24488190,2105,2105,2105,2105,0
|
|
20231128,144200,24488190,2105,2105,2105,2105,0
|
|
20231128,144100,24488190,2105,2105,2105,2105,0
|
|
20231128,144000,24488190,2105,2105,2105,2105,0
|
|
20231128,143900,24488190,2105,2105,2105,2105,0
|
|
20231128,143800,24488190,2105,2105,2105,2105,0
|
|
20231128,143700,24488190,2105,2105,2105,2105,0
|
|
20231128,143600,24488190,2105,2105,2105,2105,0
|
|
20231128,143500,24488190,2105,2105,2105,2105,0
|
|
20231128,143400,24488190,2105,2105,2105,2105,0
|
|
20231128,143300,24488190,2105,2105,2105,2105,0
|
|
20231128,143200,24488190,2105,2105,2105,2105,0
|
|
20231128,143100,24488190,2105,2105,2105,2105,0
|
|
20231128,143000,24488190,2105,2105,2105,2105,0
|
|
20231128,142900,24488190,2105,2105,2105,2105,0
|
|
20231128,142800,24488190,2105,2105,2105,2105,0
|
|
20231128,142700,24488190,2105,2105,2105,2105,0
|
|
20231128,142600,24488190,2105,2105,2105,2105,0
|
|
20231128,142500,24488190,2105,2105,2105,2105,0
|
|
20231128,142400,24488190,2105,2105,2105,2105,0
|
|
20231128,142300,24488190,2105,2105,2105,2105,0
|
|
20231128,142200,24488190,2105,2105,2105,2105,0
|
|
20231128,142100,24488190,2105,2105,2105,2105,0
|
|
20231128,142000,24488190,2105,2105,2105,2105,0
|
|
20231128,141900,24488190,2105,2105,2105,2105,0
|
|
20231128,141800,24488190,2105,2105,2105,2105,0
|
|
20231128,141700,24488190,2105,2105,2105,2105,0
|
|
20231128,141600,24488190,2105,2105,2105,2105,0
|
|
20231128,141500,24488190,2105,2105,2105,2105,0
|
|
20231128,141400,24488190,2105,2105,2105,2105,0
|
|
20231128,141300,24488190,2105,2105,2105,2105,0
|
|
20231128,141200,24488190,2105,2105,2105,2105,0
|
|
20231128,141100,24488190,2105,2105,2105,2105,0
|
|
20231128,141000,24488190,2105,2105,2105,2105,0
|
|
20231128,140900,24488190,2105,2105,2105,2105,0
|
|
20231128,140800,24488190,2105,2105,2105,2105,0
|
|
20231128,140700,24488190,2105,2105,2105,2105,0
|
|
20231128,140600,24488190,2105,2105,2105,2105,0
|
|
20231128,140500,24488190,2105,2105,2105,2105,0
|
|
20231128,140400,24488190,2105,2105,2105,2105,0
|
|
20231128,140300,24488190,2105,2105,2105,2105,0
|
|
20231128,140200,24488190,2105,2105,2105,2105,0
|
|
20231128,140100,24488190,2105,2105,2105,2105,0
|
|
20231128,140000,24488190,2105,2105,2105,2105,0
|
|
20231128,135900,24488190,2105,2105,2105,2105,0
|
|
20231128,135800,24488190,2105,2105,2105,2105,0
|
|
20231128,135700,24488190,2105,2105,2105,2105,0
|
|
20231128,135600,24488190,2105,2105,2105,2105,0
|
|
20231128,135500,24488190,2105,2105,2105,2105,0
|
|
20231128,135400,24488190,2105,2105,2105,2105,0
|
|
20231128,135300,24488190,2105,2105,2105,2105,0
|
|
20231128,135200,24488190,2105,2105,2105,2105,0
|
|
20231128,135100,24488190,2105,2105,2105,2105,0
|
|
20231128,135000,24488190,2105,2105,2105,2105,0
|
|
20231128,134900,24488190,2105,2105,2105,2105,0
|
|
20231128,134800,24488190,2105,2105,2105,2105,0
|
|
20231128,134700,24488190,2105,2105,2105,2105,0
|
|
20231128,134600,24488190,2105,2105,2105,2105,0
|
|
20231128,134500,24488190,2105,2105,2105,2105,0
|
|
20231128,134400,24488190,2105,2105,2105,2105,0
|
|
20231128,134300,24488190,2105,2105,2105,2105,0
|
|
20231128,134200,24488190,2105,2105,2105,2105,0
|
|
20231128,134100,24488190,2105,2105,2105,2105,0
|
|
20231128,134000,24488190,2105,2105,2105,2105,0
|
|
20231128,133900,24488190,2105,2105,2105,2105,0
|
|
20231128,133800,24488190,2105,2105,2105,2105,0
|
|
20231128,133700,24488190,2105,2105,2105,2105,0
|
|
20231128,133600,24488190,2105,2105,2105,2105,0
|
|
20231128,133500,24488190,2105,2105,2105,2105,0
|
|
20231128,133400,24488190,2105,2105,2105,2105,0
|
|
20231128,133300,24488190,2105,2105,2105,2105,0
|
|
20231128,133200,24488190,2105,2105,2105,2105,0
|
|
20231128,133100,24488190,2105,2105,2105,2105,0
|
|
20231128,133000,24488190,2105,2105,2105,2105,0
|
|
20231128,132900,24488190,2105,2105,2105,2105,0
|
|
20231128,132800,24488190,2105,2105,2105,2105,0
|
|
20231128,132700,24488190,2105,2105,2105,2105,100
|
|
20231128,132600,24277690,2110,2110,2110,2110,0
|
|
20231128,132500,24277690,2110,2110,2110,2110,0
|
|
20231128,132400,24277690,2110,2110,2110,2110,0
|
|
20231128,132300,24277690,2110,2110,2110,2110,61
|
|
20231128,132200,24148980,2110,2110,2110,2110,0
|
|
20231128,132100,24148980,2110,2110,2110,2110,0
|
|
20231128,132000,24148980,2110,2110,2110,2110,0
|
|
20231128,131900,24148980,2110,2110,2110,2110,1
|
|
20231128,131800,24146870,2090,2090,2090,2090,0
|
|
20231128,131700,24146870,2090,2090,2090,2090,0
|
|
20231128,131600,24146870,2090,2090,2090,2090,0
|
|
20231128,131500,24146870,2090,2090,2090,2090,0
|
|
20231128,131400,24146870,2090,2090,2090,2090,0
|
|
20231128,131300,24146870,2090,2090,2090,2090,0
|
|
20231128,131200,24146870,2090,2090,2090,2090,0
|
|
20231128,131100,24146870,2090,2090,2090,2090,0
|
|
20231128,131000,24146870,2090,2090,2090,2090,0
|
|
20231128,130900,24146870,2090,2090,2090,2090,0
|
|
20231128,130800,24146870,2090,2090,2090,2090,0
|
|
20231128,130700,24146870,2090,2090,2090,2090,0
|
|
20231128,130600,24146870,2090,2090,2090,2090,0
|
|
20231128,130500,24146870,2090,2090,2090,2090,0
|
|
20231128,130400,24146870,2090,2090,2090,2090,7
|
|
20231128,130300,24132240,2090,2090,2090,2090,0
|
|
20231128,130200,24132240,2090,2090,2090,2090,3
|
|
20231128,130100,24125970,2090,2090,2090,2090,1
|
|
20231128,130000,24123880,2110,2110,2110,2110,0
|
|
20231128,125900,24123880,2110,2110,2110,2110,0
|
|
20231128,125800,24123880,2110,2110,2110,2110,0
|
|
20231128,125700,24123880,2110,2110,2110,2110,0
|
|
20231128,125600,24123880,2110,2110,2110,2110,0
|
|
20231128,125500,24123880,2110,2110,2110,2110,0
|
|
20231128,125400,24123880,2110,2110,2110,2110,0
|
|
20231128,125300,24123880,2110,2110,2110,2110,0
|
|
20231128,125200,24123880,2110,2110,2110,2110,0
|
|
20231128,125100,24123880,2110,2110,2110,2110,0
|
|
20231128,125000,24123880,2110,2110,2110,2110,1
|
|
20231128,124900,24121770,2090,2090,2090,2090,0
|
|
20231128,124800,24121770,2090,2090,2090,2090,0
|
|
20231128,124700,24121770,2090,2090,2090,2090,0
|
|
20231128,124600,24121770,2090,2090,2090,2090,0
|
|
20231128,124500,24121770,2090,2090,2090,2090,0
|
|
20231128,124400,24121770,2090,2090,2090,2090,0
|
|
20231128,124300,24121770,2090,2090,2090,2090,1
|
|
20231128,124200,24119680,2110,2110,2110,2110,0
|
|
20231128,124100,24119680,2110,2110,2110,2110,0
|
|
20231128,124000,24119680,2110,2110,2110,2110,0
|
|
20231128,123900,24119680,2110,2110,2110,2110,0
|
|
20231128,123800,24119680,2110,2110,2110,2110,0
|
|
20231128,123700,24119680,2110,2110,2110,2110,0
|
|
20231128,123600,24119680,2110,2110,2110,2110,0
|
|
20231128,123500,24119680,2110,2110,2110,2110,0
|
|
20231128,123400,24119680,2110,2110,2110,2110,0
|
|
20231128,123300,24119680,2110,2110,2110,2110,0
|
|
20231128,123200,24119680,2110,2110,2110,2110,0
|
|
20231128,123100,24119680,2110,2110,2110,2110,0
|
|
20231128,123000,24119680,2110,2110,2110,2110,0
|
|
20231128,122900,24119680,2110,2110,2110,2110,0
|
|
20231128,122800,24119680,2110,2110,2110,2110,0
|
|
20231128,122700,24119680,2110,2110,2110,2110,0
|
|
20231128,122600,24119680,2110,2110,2110,2110,0
|
|
20231128,122500,24119680,2110,2110,2110,2110,0
|
|
20231128,122400,24119680,2110,2110,2110,2110,0
|
|
20231128,122300,24119680,2110,2110,2110,2110,0
|
|
20231128,122200,24119680,2110,2110,2110,2110,369
|
|
20231128,122100,23341090,2110,2100,2110,2100,3631
|
|
20231128,122000,15689990,2090,2090,2090,2090,0
|
|
20231128,121900,15689990,2090,2090,2090,2090,0
|
|
20231128,121800,15689990,2090,2090,2090,2090,0
|
|
20231128,121700,15689990,2090,2090,2090,2090,0
|
|
20231128,121600,15689990,2090,2090,2090,2090,0
|
|
20231128,121500,15689990,2090,2090,2090,2090,0
|
|
20231128,121400,15689990,2090,2090,2090,2090,0
|
|
20231128,121300,15689990,2090,2090,2090,2090,0
|
|
20231128,121200,15689990,2090,2090,2090,2090,0
|
|
20231128,121100,15689990,2090,2090,2090,2090,0
|
|
20231128,121000,15689990,2090,2100,2100,2090,4743
|
|
20231128,120900,5752270,2105,2105,2105,2105,0
|
|
20231128,120800,5752270,2105,2105,2105,2105,0
|
|
20231128,120700,5752270,2105,2105,2105,2105,0
|
|
20231128,120600,5752270,2105,2105,2105,2105,0
|
|
20231128,120500,5752270,2105,2105,2105,2105,0
|
|
20231128,120400,5752270,2105,2105,2105,2105,0
|
|
20231128,120300,5752270,2105,2105,2105,2105,0
|
|
20231128,120200,5752270,2105,2105,2105,2105,0
|
|
20231128,120100,5752270,2105,2105,2105,2105,0
|
|
20231128,120000,5752270,2105,2105,2105,2105,0
|
|
20231128,115900,5752270,2105,2105,2105,2105,0
|
|
20231128,115800,5752270,2105,2105,2105,2105,0
|
|
20231128,115700,5752270,2105,2105,2105,2105,0
|
|
20231128,115600,5752270,2105,2105,2105,2105,0
|
|
20231128,115500,5752270,2105,2105,2105,2105,0
|
|
20231128,115400,5752270,2105,2105,2105,2105,0
|
|
20231128,115300,5752270,2105,2105,2105,2105,0
|
|
20231128,115200,5752270,2105,2105,2105,2105,0
|
|
20231128,115100,5752270,2105,2105,2105,2105,0
|
|
20231128,115000,5752270,2105,2105,2105,2105,0
|
|
20231128,114900,5752270,2105,2105,2105,2105,0
|
|
20231128,114800,5752270,2105,2105,2105,2105,0
|
|
20231128,114700,5752270,2105,2105,2105,2105,0
|
|
20231128,114600,5752270,2105,2105,2105,2105,0
|
|
20231128,114500,5752270,2105,2105,2105,2105,0
|
|
20231128,114400,5752270,2105,2105,2105,2105,0
|
|
20231128,114300,5752270,2105,2105,2105,2105,188
|
|
20231128,114200,5356530,2105,2105,2105,2105,0
|
|
20231128,114100,5356530,2105,2105,2105,2105,0
|
|
20231128,114000,5356530,2105,2105,2105,2105,0
|
|
20231128,113900,5356530,2105,2105,2105,2105,0
|
|
20231128,113800,5356530,2105,2105,2105,2105,0
|
|
20231128,113700,5356530,2105,2105,2105,2105,0
|
|
20231128,113600,5356530,2105,2110,2110,2105,8
|
|
20231128,113500,5339670,2105,2105,2105,2105,0
|
|
20231128,113400,5339670,2105,2105,2105,2105,0
|
|
20231128,113300,5339670,2105,2105,2105,2105,0
|
|
20231128,113200,5339670,2105,2105,2105,2105,0
|
|
20231128,113100,5339670,2105,2105,2105,2105,120
|
|
20231128,113000,5087070,2105,2105,2105,2105,0
|
|
20231128,112900,5087070,2105,2105,2105,2105,0
|
|
20231128,112800,5087070,2105,2105,2105,2105,0
|
|
20231128,112700,5087070,2105,2105,2105,2105,0
|
|
20231128,112600,5087070,2105,2105,2105,2105,0
|
|
20231128,112500,5087070,2105,2105,2105,2105,0
|
|
20231128,112400,5087070,2105,2105,2105,2105,0
|
|
20231128,112300,5087070,2105,2105,2105,2105,0
|
|
20231128,112200,5087070,2105,2105,2105,2105,0
|
|
20231128,112100,5087070,2105,2105,2105,2105,0
|
|
20231128,112000,5087070,2105,2105,2105,2105,0
|
|
20231128,111900,5087070,2105,2105,2105,2105,0
|
|
20231128,111800,5087070,2105,2105,2105,2105,0
|
|
20231128,111700,5087070,2105,2105,2105,2105,0
|
|
20231128,111600,5087070,2105,2105,2105,2105,957
|
|
20231128,111500,3072585,2105,2105,2105,2105,200
|
|
20231128,111400,2651585,2105,2105,2105,2105,0
|
|
20231128,111300,2651585,2105,2105,2105,2105,0
|
|
20231128,111200,2651585,2105,2105,2105,2105,0
|
|
20231128,111100,2651585,2105,2105,2105,2105,0
|
|
20231128,111000,2651585,2105,2105,2105,2105,0
|
|
20231128,110900,2651585,2105,2105,2105,2105,0
|
|
20231128,110800,2651585,2105,2105,2105,2105,0
|
|
20231128,110700,2651585,2105,2105,2105,2105,0
|
|
20231128,110600,2651585,2105,2105,2105,2105,0
|
|
20231128,110500,2651585,2105,2105,2105,2105,0
|
|
20231128,110400,2651585,2105,2105,2105,2105,0
|
|
20231128,110300,2651585,2105,2105,2105,2105,0
|
|
20231128,110200,2651585,2105,2105,2105,2105,0
|
|
20231128,110100,2651585,2105,2105,2105,2105,0
|
|
20231128,110000,2651585,2105,2105,2105,2105,0
|
|
20231128,105900,2651585,2105,2105,2105,2105,0
|
|
20231128,105800,2651585,2105,2105,2105,2105,0
|
|
20231128,105700,2651585,2105,2105,2105,2105,0
|
|
20231128,105600,2651585,2105,2105,2105,2105,0
|
|
20231128,105500,2651585,2105,2105,2105,2105,0
|
|
20231128,105400,2651585,2105,2105,2105,2105,0
|
|
20231128,105300,2651585,2105,2105,2105,2105,0
|
|
20231128,105200,2651585,2105,2105,2105,2105,0
|
|
20231128,105100,2651585,2105,2105,2105,2105,0
|
|
20231128,105000,2651585,2105,2105,2105,2105,0
|
|
20231128,104900,2651585,2105,2105,2105,2105,0
|
|
20231128,104800,2651585,2105,2105,2105,2105,0
|
|
20231128,104700,2651585,2105,2105,2105,2105,0
|
|
20231128,104600,2651585,2105,2105,2105,2105,0
|
|
20231128,104500,2651585,2105,2105,2105,2105,0
|
|
20231128,104400,2651585,2105,2105,2105,2105,0
|
|
20231128,104300,2651585,2105,2105,2105,2105,0
|
|
20231128,104200,2651585,2105,2105,2105,2105,0
|
|
20231128,104100,2651585,2105,2105,2105,2105,0
|
|
20231128,104000,2651585,2105,2105,2105,2105,0
|
|
20231128,103900,2651585,2105,2105,2105,2105,0
|
|
20231128,103800,2651585,2105,2105,2105,2105,0
|
|
20231128,103700,2651585,2105,2105,2105,2105,0
|
|
20231128,103600,2651585,2105,2105,2105,2105,30
|
|
20231128,103500,2588435,2105,2105,2105,2105,0
|
|
20231128,103400,2588435,2105,2105,2105,2105,0
|
|
20231128,103300,2588435,2105,2105,2105,2105,0
|
|
20231128,103200,2588435,2105,2105,2105,2105,0
|
|
20231128,103100,2588435,2105,2105,2105,2105,0
|
|
20231128,103000,2588435,2105,2105,2105,2105,0
|
|
20231128,102900,2588435,2105,2105,2105,2105,0
|
|
20231128,102800,2588435,2105,2105,2105,2105,0
|
|
20231128,102700,2588435,2105,2105,2105,2105,0
|
|
20231128,102600,2588435,2105,2105,2105,2105,155
|
|
20231128,102500,2262160,2105,2105,2105,2105,0
|
|
20231128,102400,2262160,2105,2105,2105,2105,0
|
|
20231128,102300,2262160,2105,2105,2105,2105,0
|
|
20231128,102200,2262160,2105,2105,2105,2105,2
|
|
20231128,102100,2257950,2100,2100,2100,2100,0
|
|
20231128,102000,2257950,2100,2100,2100,2100,0
|
|
20231128,101900,2257950,2100,2100,2100,2100,0
|
|
20231128,101800,2257950,2100,2100,2100,2100,0
|
|
20231128,101700,2257950,2100,2100,2100,2100,0
|
|
20231128,101600,2257950,2100,2100,2100,2100,0
|
|
20231128,101500,2257950,2100,2100,2100,2100,0
|
|
20231128,101400,2257950,2100,2100,2100,2100,0
|
|
20231128,101300,2257950,2100,2100,2100,2100,0
|
|
20231128,101200,2257950,2100,2100,2100,2100,0
|
|
20231128,101100,2257950,2100,2100,2100,2100,0
|
|
20231128,101000,2257950,2100,2100,2100,2100,0
|
|
20231128,100900,2257950,2100,2100,2100,2100,0
|
|
20231128,100800,2257950,2100,2100,2100,2100,0
|
|
20231128,100700,2257950,2100,2100,2100,2100,0
|
|
20231128,100600,2257950,2100,2100,2100,2100,0
|
|
20231128,100500,2257950,2100,2100,2100,2100,0
|
|
20231128,100400,2257950,2100,2100,2100,2100,0
|
|
20231128,100300,2257950,2100,2100,2100,2100,0
|
|
20231128,100200,2257950,2100,2100,2100,2100,0
|
|
20231128,100100,2257950,2100,2100,2100,2100,0
|
|
20231128,100000,2257950,2100,2100,2100,2100,0
|
|
20231128,095900,2257950,2100,2100,2100,2100,0
|
|
20231128,095800,2257950,2100,2100,2100,2100,0
|
|
20231128,095700,2257950,2100,2100,2100,2100,0
|
|
20231128,095600,2257950,2100,2100,2100,2100,0
|
|
20231128,095500,2257950,2100,2100,2100,2100,0
|
|
20231128,095400,2257950,2100,2100,2100,2100,0
|
|
20231128,095300,2257950,2100,2100,2100,2100,0
|
|
20231128,095200,2257950,2100,2100,2100,2100,0
|
|
20231128,095100,2257950,2100,2100,2100,2100,0
|
|
20231128,095000,2257950,2100,2100,2100,2100,0
|
|
20231128,094900,2257950,2100,2100,2100,2100,0
|
|
20231128,094800,2257950,2100,2100,2100,2100,1001
|
|
20231128,094700,155850,2105,2105,2105,2105,0
|
|
20231128,094600,155850,2105,2105,2105,2105,0
|
|
20231128,094500,155850,2105,2105,2105,2105,0
|
|
20231128,094400,155850,2105,2110,2110,2105,2
|
|
20231128,094300,151635,2095,2095,2095,2095,0
|
|
20231128,094200,151635,2095,2095,2095,2095,0
|
|
20231128,094100,151635,2095,2095,2095,2095,0
|
|
20231128,094000,151635,2095,2100,2100,2095,16
|
|
20231128,093900,118075,2115,2115,2115,2115,1
|
|
20231128,093800,115960,2115,2115,2115,2115,0
|
|
20231128,093700,115960,2115,2115,2115,2115,0
|
|
20231128,093600,115960,2115,2115,2115,2115,0
|
|
20231128,093500,115960,2115,2115,2115,2115,0
|
|
20231128,093400,115960,2115,2115,2115,2115,0
|
|
20231128,093300,115960,2115,2115,2115,2115,1
|
|
20231128,093200,113845,2115,2105,2115,2105,21
|
|
20231128,093100,69630,2110,2110,2110,2110,0
|
|
20231128,093000,69630,2110,2110,2110,2110,0
|
|
20231128,092900,69630,2110,2110,2110,2110,0
|
|
20231128,092800,69630,2110,2110,2110,2110,0
|
|
20231128,092700,69630,2110,2110,2110,2110,0
|
|
20231128,092600,69630,2110,2110,2110,2110,0
|
|
20231128,092500,69630,2110,2110,2110,2110,0
|
|
20231128,092400,69630,2110,2110,2110,2110,0
|
|
20231128,092300,69630,2110,2110,2110,2110,0
|
|
20231128,092200,69630,2110,2110,2110,2110,0
|
|
20231128,092100,69630,2110,2110,2110,2110,0
|
|
20231128,092000,69630,2110,2110,2110,2110,0
|
|
20231128,091900,69630,2110,2110,2110,2110,0
|
|
20231128,091800,69630,2110,2110,2110,2110,0
|
|
20231128,091700,69630,2110,2110,2110,2110,0
|
|
20231128,091600,69630,2110,2110,2110,2110,0
|
|
20231128,091500,69630,2110,2110,2110,2110,0
|
|
20231128,091400,69630,2110,2110,2110,2110,0
|
|
20231128,091300,69630,2110,2110,2110,2110,0
|
|
20231128,091200,69630,2110,2110,2110,2110,0
|
|
20231128,091100,69630,2110,2110,2110,2110,0
|
|
20231128,091000,69630,2110,2110,2110,2110,0
|
|
20231128,090900,69630,2110,2110,2110,2110,0
|
|
20231128,090800,69630,2110,2110,2110,2110,0
|
|
20231128,090700,69630,2110,2110,2110,2110,0
|
|
20231128,090600,69630,2110,2110,2110,2110,0
|
|
20231128,090500,69630,2110,2110,2110,2110,0
|
|
20231128,090400,69630,2110,2110,2110,2110,0
|
|
20231128,090300,69630,2110,2110,2110,2110,0
|
|
20231128,090200,69630,2110,2110,2110,2110,0
|
|
20231128,090100,69630,2110,2110,2110,2110,0
|
|
20231128,090000,69630,2110,2110,2110,2110,33
|