665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200200,31386270,2235,2235,2235,2235,285
|
|
20241128,200100,31386270,2235,2235,2235,2235,0
|
|
20241128,200000,31386270,2235,2235,2235,2235,0
|
|
20241128,195900,31386270,2235,2235,2235,2235,0
|
|
20241128,195800,31386270,2235,2235,2235,2235,0
|
|
20241128,195700,31386270,2235,2235,2235,2235,0
|
|
20241128,195600,31386270,2235,2235,2235,2235,0
|
|
20241128,195500,31386270,2235,2235,2235,2235,0
|
|
20241128,195400,31386270,2235,2235,2235,2235,0
|
|
20241128,195300,31386270,2235,2235,2235,2235,0
|
|
20241128,195200,31386270,2235,2235,2235,2235,0
|
|
20241128,195100,31386270,2235,2235,2235,2235,0
|
|
20241128,195000,31386270,2235,2235,2235,2235,0
|
|
20241128,194900,31386270,2235,2235,2235,2235,0
|
|
20241128,194800,31386270,2235,2235,2235,2235,0
|
|
20241128,194700,31386270,2235,2235,2235,2235,0
|
|
20241128,194600,31386270,2235,2235,2235,2235,0
|
|
20241128,194500,31386270,2235,2235,2235,2235,0
|
|
20241128,194400,31386270,2235,2235,2235,2235,0
|
|
20241128,194300,31386270,2235,2235,2235,2235,0
|
|
20241128,194200,31386270,2235,2235,2235,2235,0
|
|
20241128,194100,31386270,2235,2235,2235,2235,0
|
|
20241128,194000,31386270,2235,2235,2235,2235,0
|
|
20241128,193900,31386270,2235,2235,2235,2235,0
|
|
20241128,193800,31386270,2235,2235,2235,2235,0
|
|
20241128,193700,31386270,2235,2235,2235,2235,0
|
|
20241128,193600,31386270,2235,2235,2235,2235,0
|
|
20241128,193500,31386270,2235,2235,2235,2235,0
|
|
20241128,193400,31386270,2235,2235,2235,2235,0
|
|
20241128,193300,31386270,2235,2235,2235,2235,0
|
|
20241128,193200,31386270,2235,2235,2235,2235,285
|
|
20241128,193100,31386270,2235,2235,2235,2235,0
|
|
20241128,193000,31386270,2235,2235,2235,2235,0
|
|
20241128,192900,31386270,2235,2235,2235,2235,0
|
|
20241128,192800,31386270,2235,2235,2235,2235,0
|
|
20241128,192700,31386270,2235,2235,2235,2235,0
|
|
20241128,192600,31386270,2235,2235,2235,2235,0
|
|
20241128,192500,31386270,2235,2235,2235,2235,0
|
|
20241128,192400,31386270,2235,2235,2235,2235,0
|
|
20241128,192300,31386270,2235,2235,2235,2235,0
|
|
20241128,192200,31386270,2235,2235,2235,2235,0
|
|
20241128,192100,31386270,2235,2235,2235,2235,0
|
|
20241128,192000,31386270,2235,2235,2235,2235,0
|
|
20241128,191900,31386270,2235,2235,2235,2235,0
|
|
20241128,191800,31386270,2235,2235,2235,2235,0
|
|
20241128,191700,31386270,2235,2235,2235,2235,0
|
|
20241128,191600,31386270,2235,2235,2235,2235,0
|
|
20241128,191500,31386270,2235,2235,2235,2235,0
|
|
20241128,191400,31386270,2235,2235,2235,2235,0
|
|
20241128,191300,31386270,2235,2235,2235,2235,0
|
|
20241128,191200,31386270,2235,2235,2235,2235,0
|
|
20241128,191100,31386270,2235,2235,2235,2235,0
|
|
20241128,191000,31386270,2235,2235,2235,2235,0
|
|
20241128,190900,31386270,2235,2235,2235,2235,0
|
|
20241128,190800,31386270,2235,2235,2235,2235,0
|
|
20241128,190700,31386270,2235,2235,2235,2235,0
|
|
20241128,190600,31386270,2235,2235,2235,2235,0
|
|
20241128,190500,31386270,2235,2235,2235,2235,0
|
|
20241128,190400,31386270,2235,2235,2235,2235,0
|
|
20241128,190300,31386270,2235,2235,2235,2235,0
|
|
20241128,190200,31386270,2235,2235,2235,2235,285
|
|
20241128,190100,31386270,2235,2235,2235,2235,0
|
|
20241128,190000,31386270,2235,2235,2235,2235,0
|
|
20241128,185900,31386270,2235,2235,2235,2235,0
|
|
20241128,185800,31386270,2235,2235,2235,2235,0
|
|
20241128,185700,31386270,2235,2235,2235,2235,0
|
|
20241128,185600,31386270,2235,2235,2235,2235,0
|
|
20241128,185500,31386270,2235,2235,2235,2235,0
|
|
20241128,185400,31386270,2235,2235,2235,2235,0
|
|
20241128,185300,31386270,2235,2235,2235,2235,0
|
|
20241128,185200,31386270,2235,2235,2235,2235,0
|
|
20241128,185100,31386270,2235,2235,2235,2235,0
|
|
20241128,185000,31386270,2235,2235,2235,2235,0
|
|
20241128,184900,31386270,2235,2235,2235,2235,0
|
|
20241128,184800,31386270,2235,2235,2235,2235,0
|
|
20241128,184700,31386270,2235,2235,2235,2235,0
|
|
20241128,184600,31386270,2235,2235,2235,2235,0
|
|
20241128,184500,31386270,2235,2235,2235,2235,0
|
|
20241128,184400,31386270,2235,2235,2235,2235,0
|
|
20241128,184300,31386270,2235,2235,2235,2235,0
|
|
20241128,184200,31386270,2235,2235,2235,2235,0
|
|
20241128,184100,31386270,2235,2235,2235,2235,0
|
|
20241128,184000,31386270,2235,2235,2235,2235,0
|
|
20241128,183900,31386270,2235,2235,2235,2235,0
|
|
20241128,183800,31386270,2235,2235,2235,2235,0
|
|
20241128,183700,31386270,2235,2235,2235,2235,0
|
|
20241128,183600,31386270,2235,2235,2235,2235,0
|
|
20241128,183500,31386270,2235,2235,2235,2235,0
|
|
20241128,183400,31386270,2235,2235,2235,2235,0
|
|
20241128,183300,31386270,2235,2235,2235,2235,0
|
|
20241128,183200,31386270,2235,2235,2235,2235,285
|
|
20241128,183100,31386270,2235,2235,2235,2235,0
|
|
20241128,183000,31386270,2235,2235,2235,2235,0
|
|
20241128,182900,31386270,2235,2235,2235,2235,0
|
|
20241128,182800,31386270,2235,2235,2235,2235,0
|
|
20241128,182700,31386270,2235,2235,2235,2235,0
|
|
20241128,182600,31386270,2235,2235,2235,2235,0
|
|
20241128,182500,31386270,2235,2235,2235,2235,0
|
|
20241128,182400,31386270,2235,2235,2235,2235,0
|
|
20241128,182300,31386270,2235,2235,2235,2235,0
|
|
20241128,182200,31386270,2235,2235,2235,2235,0
|
|
20241128,182100,31386270,2235,2235,2235,2235,0
|
|
20241128,182000,31386270,2235,2235,2235,2235,0
|
|
20241128,181900,31386270,2235,2235,2235,2235,0
|
|
20241128,181800,31386270,2235,2235,2235,2235,0
|
|
20241128,181700,31386270,2235,2235,2235,2235,0
|
|
20241128,181600,31386270,2235,2235,2235,2235,0
|
|
20241128,181500,31386270,2235,2235,2235,2235,0
|
|
20241128,181400,31386270,2235,2235,2235,2235,0
|
|
20241128,181300,31386270,2235,2235,2235,2235,0
|
|
20241128,181200,31386270,2235,2235,2235,2235,0
|
|
20241128,181100,31386270,2235,2235,2235,2235,0
|
|
20241128,181000,31386270,2235,2235,2235,2235,0
|
|
20241128,180900,31386270,2235,2235,2235,2235,0
|
|
20241128,180800,31386270,2235,2235,2235,2235,0
|
|
20241128,180700,31386270,2235,2235,2235,2235,0
|
|
20241128,180600,31386270,2235,2235,2235,2235,0
|
|
20241128,180500,31386270,2235,2235,2235,2235,0
|
|
20241128,180400,31386270,2235,2235,2235,2235,0
|
|
20241128,180300,31386270,2235,2235,2235,2235,0
|
|
20241128,180200,31386270,2235,2235,2235,2235,285
|
|
20241128,180100,31386270,2235,2235,2235,2235,0
|
|
20241128,180000,31386270,2235,2235,2235,2235,0
|
|
20241128,175900,31386270,2235,2235,2235,2235,0
|
|
20241128,175800,31386270,2235,2235,2235,2235,0
|
|
20241128,175700,31386270,2235,2235,2235,2235,0
|
|
20241128,175600,31386270,2235,2235,2235,2235,0
|
|
20241128,175500,31386270,2235,2235,2235,2235,0
|
|
20241128,175400,31386270,2235,2235,2235,2235,0
|
|
20241128,175300,31386270,2235,2235,2235,2235,0
|
|
20241128,175200,31386270,2235,2235,2235,2235,0
|
|
20241128,175100,31386270,2235,2235,2235,2235,0
|
|
20241128,175000,31386270,2235,2235,2235,2235,0
|
|
20241128,174900,31386270,2235,2235,2235,2235,0
|
|
20241128,174800,31386270,2235,2235,2235,2235,0
|
|
20241128,174700,31386270,2235,2235,2235,2235,0
|
|
20241128,174600,31386270,2235,2235,2235,2235,0
|
|
20241128,174500,31386270,2235,2235,2235,2235,0
|
|
20241128,174400,31386270,2235,2235,2235,2235,0
|
|
20241128,174300,31386270,2235,2235,2235,2235,0
|
|
20241128,174200,31386270,2235,2235,2235,2235,0
|
|
20241128,174100,31386270,2235,2235,2235,2235,0
|
|
20241128,174000,31386270,2235,2235,2235,2235,0
|
|
20241128,173900,31386270,2235,2235,2235,2235,0
|
|
20241128,173800,31386270,2235,2235,2235,2235,0
|
|
20241128,173700,31386270,2235,2235,2235,2235,0
|
|
20241128,173600,31386270,2235,2235,2235,2235,0
|
|
20241128,173500,31386270,2235,2235,2235,2235,0
|
|
20241128,173400,31386270,2235,2235,2235,2235,0
|
|
20241128,173300,31386270,2235,2235,2235,2235,0
|
|
20241128,173200,31386270,2235,2235,2235,2235,285
|
|
20241128,173100,31386270,2235,2235,2235,2235,0
|
|
20241128,173000,31386270,2235,2235,2235,2235,0
|
|
20241128,172900,31386270,2235,2235,2235,2235,0
|
|
20241128,172800,31386270,2235,2235,2235,2235,0
|
|
20241128,172700,31386270,2235,2235,2235,2235,0
|
|
20241128,172600,31386270,2235,2235,2235,2235,0
|
|
20241128,172500,31386270,2235,2235,2235,2235,0
|
|
20241128,172400,31386270,2235,2235,2235,2235,0
|
|
20241128,172300,31386270,2235,2235,2235,2235,0
|
|
20241128,172200,31386270,2235,2235,2235,2235,0
|
|
20241128,172100,31386270,2235,2235,2235,2235,0
|
|
20241128,172000,31386270,2235,2235,2235,2235,0
|
|
20241128,171900,31386270,2235,2235,2235,2235,0
|
|
20241128,171800,31386270,2235,2235,2235,2235,0
|
|
20241128,171700,31386270,2235,2235,2235,2235,0
|
|
20241128,171600,31386270,2235,2235,2235,2235,0
|
|
20241128,171500,31386270,2235,2235,2235,2235,0
|
|
20241128,171400,31386270,2235,2235,2235,2235,0
|
|
20241128,171300,31386270,2235,2235,2235,2235,0
|
|
20241128,171200,31386270,2235,2235,2235,2235,0
|
|
20241128,171100,31386270,2235,2235,2235,2235,0
|
|
20241128,171000,31386270,2235,2235,2235,2235,0
|
|
20241128,170900,31386270,2235,2235,2235,2235,0
|
|
20241128,170800,31386270,2235,2235,2235,2235,0
|
|
20241128,170700,31386270,2235,2235,2235,2235,0
|
|
20241128,170600,31386270,2235,2235,2235,2235,0
|
|
20241128,170500,31386270,2235,2235,2235,2235,0
|
|
20241128,170400,31386270,2235,2235,2235,2235,0
|
|
20241128,170300,31386270,2235,2235,2235,2235,0
|
|
20241128,170200,31386270,2235,2235,2235,2235,285
|
|
20241128,170100,31386270,2235,2235,2235,2235,0
|
|
20241128,170000,31386270,2235,2235,2235,2235,0
|
|
20241128,165900,31386270,2235,2235,2235,2235,0
|
|
20241128,165800,31386270,2235,2235,2235,2235,0
|
|
20241128,165700,31386270,2235,2235,2235,2235,0
|
|
20241128,165600,31386270,2235,2235,2235,2235,0
|
|
20241128,165500,31386270,2235,2235,2235,2235,0
|
|
20241128,165400,31386270,2235,2235,2235,2235,0
|
|
20241128,165300,31386270,2235,2235,2235,2235,0
|
|
20241128,165200,31386270,2235,2235,2235,2235,0
|
|
20241128,165100,31386270,2235,2235,2235,2235,0
|
|
20241128,165000,31386270,2235,2235,2235,2235,0
|
|
20241128,164900,31386270,2235,2235,2235,2235,0
|
|
20241128,164800,31386270,2235,2235,2235,2235,0
|
|
20241128,164700,31386270,2235,2235,2235,2235,0
|
|
20241128,164600,31386270,2235,2235,2235,2235,0
|
|
20241128,164500,31386270,2235,2235,2235,2235,0
|
|
20241128,164400,31386270,2235,2235,2235,2235,0
|
|
20241128,164300,31386270,2235,2235,2235,2235,0
|
|
20241128,164200,31386270,2235,2235,2235,2235,0
|
|
20241128,164100,31386270,2235,2235,2235,2235,0
|
|
20241128,164000,31386270,2235,2235,2235,2235,0
|
|
20241128,163900,31386270,2235,2235,2235,2235,0
|
|
20241128,163800,31386270,2235,2235,2235,2235,0
|
|
20241128,163700,31386270,2235,2235,2235,2235,0
|
|
20241128,163600,31386270,2235,2235,2235,2235,0
|
|
20241128,163500,31386270,2235,2235,2235,2235,0
|
|
20241128,163400,31386270,2235,2235,2235,2235,0
|
|
20241128,163300,31386270,2235,2235,2235,2235,0
|
|
20241128,163200,31386270,2235,2235,2235,2235,285
|
|
20241128,163100,31386270,2235,2235,2235,2235,0
|
|
20241128,163000,31386270,2235,2235,2235,2235,0
|
|
20241128,162900,31386270,2235,2235,2235,2235,0
|
|
20241128,162800,31386270,2235,2235,2235,2235,0
|
|
20241128,162700,31386270,2235,2235,2235,2235,0
|
|
20241128,162600,31386270,2235,2235,2235,2235,0
|
|
20241128,162500,31386270,2235,2235,2235,2235,0
|
|
20241128,162400,31386270,2235,2235,2235,2235,0
|
|
20241128,162300,31386270,2235,2235,2235,2235,0
|
|
20241128,162200,31386270,2235,2235,2235,2235,0
|
|
20241128,162100,31386270,2235,2235,2235,2235,0
|
|
20241128,162000,31386270,2235,2235,2235,2235,0
|
|
20241128,161900,31386270,2235,2235,2235,2235,0
|
|
20241128,161800,31386270,2235,2235,2235,2235,0
|
|
20241128,161700,31386270,2235,2235,2235,2235,0
|
|
20241128,161600,31386270,2235,2235,2235,2235,0
|
|
20241128,161500,31386270,2235,2235,2235,2235,0
|
|
20241128,161400,31386270,2235,2235,2235,2235,0
|
|
20241128,161300,31386270,2235,2235,2235,2235,0
|
|
20241128,161200,31386270,2235,2235,2235,2235,0
|
|
20241128,161100,31386270,2235,2235,2235,2235,0
|
|
20241128,161000,31386270,2235,2235,2235,2235,0
|
|
20241128,160900,31386270,2235,2235,2235,2235,0
|
|
20241128,160800,31386270,2235,2235,2235,2235,0
|
|
20241128,160700,31386270,2235,2235,2235,2235,0
|
|
20241128,160600,31386270,2235,2235,2235,2235,0
|
|
20241128,160500,31386270,2235,2235,2235,2235,0
|
|
20241128,160400,31386270,2235,2235,2235,2235,0
|
|
20241128,160300,31386270,2235,2235,2235,2235,0
|
|
20241128,160200,31386270,2235,2235,2235,2235,285
|
|
20241128,160100,31386270,2235,2235,2235,2235,0
|
|
20241128,160000,31386270,2235,2235,2235,2235,0
|
|
20241128,155900,31386270,2235,2235,2235,2235,0
|
|
20241128,155800,31386270,2235,2235,2235,2235,0
|
|
20241128,155700,31386270,2235,2235,2235,2235,0
|
|
20241128,155600,31386270,2235,2235,2235,2235,0
|
|
20241128,155500,31386270,2235,2235,2235,2235,0
|
|
20241128,155400,31386270,2235,2235,2235,2235,0
|
|
20241128,155300,31386270,2235,2235,2235,2235,0
|
|
20241128,155200,31386270,2235,2235,2235,2235,0
|
|
20241128,155100,31386270,2235,2235,2235,2235,0
|
|
20241128,155000,31386270,2235,2235,2235,2235,0
|
|
20241128,154900,31386270,2235,2235,2235,2235,0
|
|
20241128,154800,31386270,2235,2235,2235,2235,0
|
|
20241128,154700,31386270,2235,2235,2235,2235,0
|
|
20241128,154600,31386270,2235,2235,2235,2235,0
|
|
20241128,154500,31386270,2235,2235,2235,2235,0
|
|
20241128,154400,31386270,2235,2235,2235,2235,0
|
|
20241128,154300,31386270,2235,2235,2235,2235,0
|
|
20241128,154200,31386270,2235,2235,2235,2235,0
|
|
20241128,154100,31386270,2235,2235,2235,2235,0
|
|
20241128,154000,31386270,2235,2235,2235,2235,0
|
|
20241128,153900,31386270,2235,2235,2235,2235,0
|
|
20241128,153800,31386270,2235,2235,2235,2235,0
|
|
20241128,153700,31386270,2235,2235,2235,2235,0
|
|
20241128,153600,31386270,2235,2235,2235,2235,0
|
|
20241128,153500,31386270,2235,2235,2235,2235,0
|
|
20241128,153400,31386270,2235,2235,2235,2235,0
|
|
20241128,153300,31386270,2235,2235,2235,2235,0
|
|
20241128,153200,31386270,2235,2235,2235,2235,285
|
|
20241128,153100,31386270,2235,2235,2235,2235,0
|
|
20241128,153000,31386270,2235,2235,2235,2235,285
|
|
20241128,152900,30749295,2210,2210,2210,2210,0
|
|
20241128,152800,30749295,2210,2210,2210,2210,0
|
|
20241128,152700,30749295,2210,2210,2210,2210,0
|
|
20241128,152600,30749295,2210,2210,2210,2210,0
|
|
20241128,152500,30749295,2210,2210,2210,2210,0
|
|
20241128,152400,30749295,2210,2210,2210,2210,0
|
|
20241128,152300,30749295,2210,2210,2210,2210,0
|
|
20241128,152200,30749295,2210,2210,2210,2210,0
|
|
20241128,152100,30749295,2210,2210,2210,2210,0
|
|
20241128,152000,30749295,2210,2210,2210,2210,0
|
|
20241128,151900,30749295,2210,2210,2210,2210,0
|
|
20241128,151800,30749295,2210,2205,2210,2205,736
|
|
20241128,151700,29126365,2210,2210,2210,2210,12
|
|
20241128,151600,29099845,2210,2210,2210,2210,15
|
|
20241128,151500,29066695,2215,2215,2215,2215,0
|
|
20241128,151400,29066695,2215,2215,2215,2215,0
|
|
20241128,151300,29066695,2215,2215,2215,2215,0
|
|
20241128,151200,29066695,2215,2215,2215,2215,0
|
|
20241128,151100,29066695,2215,2205,2215,2205,31
|
|
20241128,151000,28998330,2215,2215,2215,2215,11
|
|
20241128,150900,28973965,2200,2200,2200,2200,0
|
|
20241128,150800,28973965,2200,2205,2205,2200,110
|
|
20241128,150700,28731465,2205,2205,2205,2205,0
|
|
20241128,150600,28731465,2205,2205,2205,2205,0
|
|
20241128,150500,28731465,2205,2205,2205,2205,0
|
|
20241128,150400,28731465,2205,2205,2205,2205,0
|
|
20241128,150300,28731465,2205,2205,2205,2205,0
|
|
20241128,150200,28731465,2205,2205,2205,2205,0
|
|
20241128,150100,28731465,2205,2205,2205,2205,0
|
|
20241128,150000,28731465,2205,2205,2205,2205,0
|
|
20241128,145900,28731465,2205,2205,2205,2205,100
|
|
20241128,145800,28510965,2215,2215,2215,2215,0
|
|
20241128,145700,28510965,2215,2215,2215,2215,0
|
|
20241128,145600,28510965,2215,2210,2215,2210,463
|
|
20241128,145500,27487505,2205,2205,2205,2205,0
|
|
20241128,145400,27487505,2205,2205,2205,2205,0
|
|
20241128,145300,27487505,2205,2205,2205,2205,0
|
|
20241128,145200,27487505,2205,2205,2205,2205,0
|
|
20241128,145100,27487505,2205,2205,2205,2205,0
|
|
20241128,145000,27487505,2205,2205,2205,2205,0
|
|
20241128,144900,27487505,2205,2205,2210,2205,337
|
|
20241128,144800,26744240,2210,2210,2210,2210,0
|
|
20241128,144700,26744240,2210,2210,2210,2210,15
|
|
20241128,144600,26711090,2210,2200,2210,2200,91
|
|
20241128,144500,26510800,2205,2205,2205,2205,0
|
|
20241128,144400,26510800,2205,2205,2205,2205,0
|
|
20241128,144300,26510800,2205,2205,2205,2205,0
|
|
20241128,144200,26510800,2205,2205,2205,2205,3
|
|
20241128,144100,26504185,2205,2205,2205,2205,0
|
|
20241128,144000,26504185,2205,2205,2205,2205,0
|
|
20241128,143900,26504185,2205,2205,2205,2205,0
|
|
20241128,143800,26504185,2205,2205,2205,2205,0
|
|
20241128,143700,26504185,2205,2205,2205,2205,0
|
|
20241128,143600,26504185,2205,2205,2205,2205,0
|
|
20241128,143500,26504185,2205,2205,2205,2205,0
|
|
20241128,143400,26504185,2205,2205,2205,2205,0
|
|
20241128,143300,26504185,2205,2205,2205,2205,0
|
|
20241128,143200,26504185,2205,2205,2205,2205,0
|
|
20241128,143100,26504185,2205,2205,2205,2205,1
|
|
20241128,143000,26501980,2210,2210,2210,2210,0
|
|
20241128,142900,26501980,2210,2210,2210,2210,1
|
|
20241128,142800,26499770,2210,2210,2210,2210,0
|
|
20241128,142700,26499770,2210,2210,2210,2210,0
|
|
20241128,142600,26499770,2210,2210,2210,2210,0
|
|
20241128,142500,26499770,2210,2205,2210,2205,124
|
|
20241128,142400,26226290,2210,2210,2210,2210,0
|
|
20241128,142300,26226290,2210,2210,2210,2210,0
|
|
20241128,142200,26226290,2210,2210,2210,2210,0
|
|
20241128,142100,26226290,2210,2210,2210,2210,0
|
|
20241128,142000,26226290,2210,2210,2210,2210,0
|
|
20241128,141900,26226290,2210,2210,2210,2210,0
|
|
20241128,141800,26226290,2210,2210,2210,2210,0
|
|
20241128,141700,26226290,2210,2210,2210,2210,0
|
|
20241128,141600,26226290,2210,2210,2210,2210,0
|
|
20241128,141500,26226290,2210,2210,2210,2210,3
|
|
20241128,141400,26219660,2210,2210,2210,2210,0
|
|
20241128,141300,26219660,2210,2210,2210,2210,0
|
|
20241128,141200,26219660,2210,2210,2210,2210,1
|
|
20241128,141100,26217450,2205,2205,2205,2205,1
|
|
20241128,141000,26215245,2205,2205,2205,2205,0
|
|
20241128,140900,26215245,2205,2205,2205,2205,0
|
|
20241128,140800,26215245,2205,2210,2210,2205,3
|
|
20241128,140700,26208625,2210,2210,2210,2210,0
|
|
20241128,140600,26208625,2210,2210,2210,2210,2
|
|
20241128,140500,26204205,2210,2210,2210,2210,0
|
|
20241128,140400,26204205,2210,2210,2210,2210,0
|
|
20241128,140300,26204205,2210,2205,2210,2205,2
|
|
20241128,140200,26199790,2215,2215,2215,2215,1
|
|
20241128,140100,26197575,2200,2200,2200,2200,0
|
|
20241128,140000,26197575,2200,2230,2230,2200,4641
|
|
20241128,135900,15940140,2230,2230,2230,2230,0
|
|
20241128,135800,15940140,2230,2230,2230,2230,0
|
|
20241128,135700,15940140,2230,2230,2230,2230,0
|
|
20241128,135600,15940140,2230,2230,2230,2230,0
|
|
20241128,135500,15940140,2230,2230,2230,2230,0
|
|
20241128,135400,15940140,2230,2230,2230,2230,0
|
|
20241128,135300,15940140,2230,2230,2230,2230,0
|
|
20241128,135200,15940140,2230,2230,2230,2230,0
|
|
20241128,135100,15940140,2230,2230,2230,2230,0
|
|
20241128,135000,15940140,2230,2230,2230,2230,0
|
|
20241128,134900,15940140,2230,2230,2230,2230,0
|
|
20241128,134800,15940140,2230,2230,2230,2230,0
|
|
20241128,134700,15940140,2230,2230,2230,2230,0
|
|
20241128,134600,15940140,2230,2230,2230,2230,0
|
|
20241128,134500,15940140,2230,2225,2230,2225,31
|
|
20241128,134400,15871160,2230,2230,2230,2230,0
|
|
20241128,134300,15871160,2230,2230,2230,2230,0
|
|
20241128,134200,15871160,2230,2230,2230,2230,0
|
|
20241128,134100,15871160,2230,2230,2230,2230,0
|
|
20241128,134000,15871160,2230,2230,2230,2230,0
|
|
20241128,133900,15871160,2230,2230,2230,2230,0
|
|
20241128,133800,15871160,2230,2230,2230,2230,0
|
|
20241128,133700,15871160,2230,2230,2230,2230,0
|
|
20241128,133600,15871160,2230,2230,2230,2230,0
|
|
20241128,133500,15871160,2230,2230,2230,2230,0
|
|
20241128,133400,15871160,2230,2230,2230,2230,53
|
|
20241128,133300,15752970,2235,2235,2235,2235,0
|
|
20241128,133200,15752970,2235,2235,2235,2235,0
|
|
20241128,133100,15752970,2235,2235,2235,2235,0
|
|
20241128,133000,15752970,2235,2235,2235,2235,0
|
|
20241128,132900,15752970,2235,2235,2235,2235,1
|
|
20241128,132800,15750735,2235,2235,2235,2235,0
|
|
20241128,132700,15750735,2235,2235,2235,2235,0
|
|
20241128,132600,15750735,2235,2235,2235,2235,0
|
|
20241128,132500,15750735,2235,2235,2235,2235,0
|
|
20241128,132400,15750735,2235,2235,2235,2235,0
|
|
20241128,132300,15750735,2235,2235,2235,2235,0
|
|
20241128,132200,15750735,2235,2235,2235,2235,0
|
|
20241128,132100,15750735,2235,2235,2235,2235,0
|
|
20241128,132000,15750735,2235,2235,2235,2235,0
|
|
20241128,131900,15750735,2235,2235,2235,2235,0
|
|
20241128,131800,15750735,2235,2235,2235,2235,0
|
|
20241128,131700,15750735,2235,2235,2235,2235,0
|
|
20241128,131600,15750735,2235,2235,2235,2235,0
|
|
20241128,131500,15750735,2235,2235,2235,2235,0
|
|
20241128,131400,15750735,2235,2235,2235,2235,0
|
|
20241128,131300,15750735,2235,2235,2235,2235,0
|
|
20241128,131200,15750735,2235,2235,2235,2235,0
|
|
20241128,131100,15750735,2235,2235,2235,2235,0
|
|
20241128,131000,15750735,2235,2235,2235,2235,0
|
|
20241128,130900,15750735,2235,2235,2235,2235,0
|
|
20241128,130800,15750735,2235,2235,2235,2235,0
|
|
20241128,130700,15750735,2235,2235,2235,2235,0
|
|
20241128,130600,15750735,2235,2235,2235,2235,0
|
|
20241128,130500,15750735,2235,2235,2235,2235,0
|
|
20241128,130400,15750735,2235,2235,2235,2235,0
|
|
20241128,130300,15750735,2235,2235,2235,2235,0
|
|
20241128,130200,15750735,2235,2235,2235,2235,0
|
|
20241128,130100,15750735,2235,2235,2235,2235,0
|
|
20241128,130000,15750735,2235,2235,2235,2235,0
|
|
20241128,125900,15750735,2235,2235,2235,2235,0
|
|
20241128,125800,15750735,2235,2235,2235,2235,0
|
|
20241128,125700,15750735,2235,2235,2235,2235,0
|
|
20241128,125600,15750735,2235,2235,2235,2235,0
|
|
20241128,125500,15750735,2235,2235,2235,2235,0
|
|
20241128,125400,15750735,2235,2235,2235,2235,0
|
|
20241128,125300,15750735,2235,2235,2235,2235,0
|
|
20241128,125200,15750735,2235,2235,2235,2235,0
|
|
20241128,125100,15750735,2235,2235,2235,2235,0
|
|
20241128,125000,15750735,2235,2235,2235,2235,0
|
|
20241128,124900,15750735,2235,2235,2235,2235,0
|
|
20241128,124800,15750735,2235,2235,2235,2235,0
|
|
20241128,124700,15750735,2235,2235,2235,2235,0
|
|
20241128,124600,15750735,2235,2235,2235,2235,0
|
|
20241128,124500,15750735,2235,2235,2235,2235,0
|
|
20241128,124400,15750735,2235,2235,2235,2235,1
|
|
20241128,124300,15748500,2245,2245,2245,2245,0
|
|
20241128,124200,15748500,2245,2245,2245,2245,0
|
|
20241128,124100,15748500,2245,2245,2245,2245,0
|
|
20241128,124000,15748500,2245,2245,2245,2245,0
|
|
20241128,123900,15748500,2245,2245,2245,2245,0
|
|
20241128,123800,15748500,2245,2245,2245,2245,0
|
|
20241128,123700,15748500,2245,2245,2245,2245,0
|
|
20241128,123600,15748500,2245,2245,2245,2245,0
|
|
20241128,123500,15748500,2245,2245,2245,2245,0
|
|
20241128,123400,15748500,2245,2245,2245,2245,0
|
|
20241128,123300,15748500,2245,2245,2245,2245,0
|
|
20241128,123200,15748500,2245,2245,2245,2245,0
|
|
20241128,123100,15748500,2245,2245,2245,2245,0
|
|
20241128,123000,15748500,2245,2245,2245,2245,0
|
|
20241128,122900,15748500,2245,2245,2245,2245,1
|
|
20241128,122800,15746255,2230,2230,2230,2230,1
|
|
20241128,122700,15744025,2245,2245,2245,2245,0
|
|
20241128,122600,15744025,2245,2245,2245,2245,0
|
|
20241128,122500,15744025,2245,2245,2245,2245,0
|
|
20241128,122400,15744025,2245,2245,2245,2245,1
|
|
20241128,122300,15741780,2235,2245,2245,2235,2
|
|
20241128,122200,15737300,2235,2235,2235,2235,0
|
|
20241128,122100,15737300,2235,2235,2235,2235,0
|
|
20241128,122000,15737300,2235,2235,2235,2235,3
|
|
20241128,121900,15730595,2250,2250,2250,2250,0
|
|
20241128,121800,15730595,2250,2250,2250,2250,0
|
|
20241128,121700,15730595,2250,2250,2250,2250,0
|
|
20241128,121600,15730595,2250,2235,2250,2235,4
|
|
20241128,121500,15721620,2230,2230,2230,2230,0
|
|
20241128,121400,15721620,2230,2230,2230,2230,0
|
|
20241128,121300,15721620,2230,2230,2230,2230,6
|
|
20241128,121200,15708240,2220,2225,2225,2220,102
|
|
20241128,121100,15481790,2230,2250,2250,2230,9
|
|
20241128,121000,15461695,2230,2230,2260,2230,89
|
|
20241128,120900,15261995,2225,2225,2225,2225,0
|
|
20241128,120800,15261995,2225,2225,2225,2225,0
|
|
20241128,120700,15261995,2225,2225,2225,2225,0
|
|
20241128,120600,15261995,2225,2220,2225,2220,71
|
|
20241128,120500,15104370,2220,2225,2225,2220,263
|
|
20241128,120400,14520465,2225,2225,2225,2225,0
|
|
20241128,120300,14520465,2225,2225,2225,2225,0
|
|
20241128,120200,14520465,2225,2225,2225,2225,0
|
|
20241128,120100,14520465,2225,2225,2225,2225,0
|
|
20241128,120000,14520465,2225,2225,2225,2225,0
|
|
20241128,115900,14520465,2225,2225,2225,2225,0
|
|
20241128,115800,14520465,2225,2225,2225,2225,0
|
|
20241128,115700,14520465,2225,2225,2225,2225,1
|
|
20241128,115600,14518240,2230,2230,2230,2230,0
|
|
20241128,115500,14518240,2230,2230,2230,2230,0
|
|
20241128,115400,14518240,2230,2230,2230,2230,0
|
|
20241128,115300,14518240,2230,2230,2230,2230,0
|
|
20241128,115200,14518240,2230,2230,2230,2230,0
|
|
20241128,115100,14518240,2230,2230,2230,2230,0
|
|
20241128,115000,14518240,2230,2230,2230,2230,0
|
|
20241128,114900,14518240,2230,2230,2230,2230,0
|
|
20241128,114800,14518240,2230,2230,2230,2230,0
|
|
20241128,114700,14518240,2230,2230,2230,2230,0
|
|
20241128,114600,14518240,2230,2230,2230,2230,0
|
|
20241128,114500,14518240,2230,2230,2230,2230,0
|
|
20241128,114400,14518240,2230,2230,2230,2230,0
|
|
20241128,114300,14518240,2230,2230,2230,2230,0
|
|
20241128,114200,14518240,2230,2230,2230,2230,0
|
|
20241128,114100,14518240,2230,2230,2230,2230,0
|
|
20241128,114000,14518240,2230,2230,2230,2230,0
|
|
20241128,113900,14518240,2230,2230,2230,2230,0
|
|
20241128,113800,14518240,2230,2230,2230,2230,0
|
|
20241128,113700,14518240,2230,2230,2230,2230,0
|
|
20241128,113600,14518240,2230,2230,2230,2230,0
|
|
20241128,113500,14518240,2230,2230,2230,2230,0
|
|
20241128,113400,14518240,2230,2230,2230,2230,0
|
|
20241128,113300,14518240,2230,2230,2230,2230,0
|
|
20241128,113200,14518240,2230,2230,2230,2230,0
|
|
20241128,113100,14518240,2230,2230,2230,2230,0
|
|
20241128,113000,14518240,2230,2230,2230,2230,0
|
|
20241128,112900,14518240,2230,2230,2230,2230,0
|
|
20241128,112800,14518240,2230,2230,2230,2230,0
|
|
20241128,112700,14518240,2230,2230,2230,2230,0
|
|
20241128,112600,14518240,2230,2230,2230,2230,0
|
|
20241128,112500,14518240,2230,2230,2230,2230,0
|
|
20241128,112400,14518240,2230,2230,2230,2230,0
|
|
20241128,112300,14518240,2230,2230,2230,2230,0
|
|
20241128,112200,14518240,2230,2230,2230,2230,0
|
|
20241128,112100,14518240,2230,2230,2230,2230,0
|
|
20241128,112000,14518240,2230,2230,2230,2230,0
|
|
20241128,111900,14518240,2230,2230,2230,2230,0
|
|
20241128,111800,14518240,2230,2230,2230,2230,0
|
|
20241128,111700,14518240,2230,2230,2230,2230,0
|
|
20241128,111600,14518240,2230,2230,2230,2230,0
|
|
20241128,111500,14518240,2230,2230,2230,2230,80
|
|
20241128,111400,14339840,2235,2235,2235,2235,15
|
|
20241128,111300,14306315,2220,2220,2220,2220,0
|
|
20241128,111200,14306315,2220,2220,2220,2220,0
|
|
20241128,111100,14306315,2220,2220,2220,2220,0
|
|
20241128,111000,14306315,2220,2220,2220,2220,0
|
|
20241128,110900,14306315,2220,2220,2220,2220,0
|
|
20241128,110800,14306315,2220,2220,2220,2220,0
|
|
20241128,110700,14306315,2220,2220,2220,2220,0
|
|
20241128,110600,14306315,2220,2220,2220,2220,0
|
|
20241128,110500,14306315,2220,2220,2220,2220,0
|
|
20241128,110400,14306315,2220,2220,2220,2220,0
|
|
20241128,110300,14306315,2220,2220,2220,2220,0
|
|
20241128,110200,14306315,2220,2220,2220,2220,0
|
|
20241128,110100,14306315,2220,2220,2220,2220,0
|
|
20241128,110000,14306315,2220,2220,2220,2220,0
|
|
20241128,105900,14306315,2220,2220,2220,2220,0
|
|
20241128,105800,14306315,2220,2220,2220,2220,0
|
|
20241128,105700,14306315,2220,2220,2220,2220,0
|
|
20241128,105600,14306315,2220,2220,2220,2220,0
|
|
20241128,105500,14306315,2220,2220,2220,2220,0
|
|
20241128,105400,14306315,2220,2220,2220,2220,0
|
|
20241128,105300,14306315,2220,2225,2225,2220,251
|
|
20241128,105200,13749090,2230,2230,2230,2230,0
|
|
20241128,105100,13749090,2230,2230,2230,2230,1
|
|
20241128,105000,13746860,2240,2240,2240,2240,0
|
|
20241128,104900,13746860,2240,2235,2240,2235,56
|
|
20241128,104800,13621550,2230,2230,2230,2230,0
|
|
20241128,104700,13621550,2230,2230,2230,2230,0
|
|
20241128,104600,13621550,2230,2230,2230,2230,0
|
|
20241128,104500,13621550,2230,2230,2230,2230,0
|
|
20241128,104400,13621550,2230,2230,2230,2230,0
|
|
20241128,104300,13621550,2230,2230,2230,2230,0
|
|
20241128,104200,13621550,2230,2230,2230,2230,0
|
|
20241128,104100,13621550,2230,2230,2230,2230,67
|
|
20241128,104000,13472140,2220,2220,2220,2220,0
|
|
20241128,103900,13472140,2220,2220,2220,2220,0
|
|
20241128,103800,13472140,2220,2220,2220,2220,0
|
|
20241128,103700,13472140,2220,2220,2220,2220,0
|
|
20241128,103600,13472140,2220,2220,2220,2220,6
|
|
20241128,103500,13458820,2220,2220,2220,2220,0
|
|
20241128,103400,13458820,2220,2225,2225,2220,5
|
|
20241128,103300,13447715,2220,2220,2220,2220,683
|
|
20241128,103200,11931455,2235,2235,2235,2235,0
|
|
20241128,103100,11931455,2235,2235,2235,2235,0
|
|
20241128,103000,11931455,2235,2235,2235,2235,0
|
|
20241128,102900,11931455,2235,2235,2235,2235,0
|
|
20241128,102800,11931455,2235,2235,2235,2235,0
|
|
20241128,102700,11931455,2235,2235,2235,2235,0
|
|
20241128,102600,11931455,2235,2235,2235,2235,0
|
|
20241128,102500,11931455,2235,2235,2235,2235,0
|
|
20241128,102400,11931455,2235,2235,2235,2235,43
|
|
20241128,102300,11835350,2235,2235,2235,2235,0
|
|
20241128,102200,11835350,2235,2235,2235,2235,0
|
|
20241128,102100,11835350,2235,2235,2235,2235,0
|
|
20241128,102000,11835350,2235,2235,2235,2235,0
|
|
20241128,101900,11835350,2235,2235,2235,2235,0
|
|
20241128,101800,11835350,2235,2235,2235,2235,0
|
|
20241128,101700,11835350,2235,2235,2235,2235,0
|
|
20241128,101600,11835350,2235,2235,2235,2235,0
|
|
20241128,101500,11835350,2235,2235,2235,2235,0
|
|
20241128,101400,11835350,2235,2235,2235,2235,0
|
|
20241128,101300,11835350,2235,2235,2235,2235,0
|
|
20241128,101200,11835350,2235,2235,2235,2235,152
|
|
20241128,101100,11495630,2225,2230,2235,2225,1343
|
|
20241128,101000,8494045,2230,2235,2235,2230,61
|
|
20241128,100900,8357720,2250,2250,2250,2250,0
|
|
20241128,100800,8357720,2250,2250,2250,2250,0
|
|
20241128,100700,8357720,2250,2250,2250,2250,0
|
|
20241128,100600,8357720,2250,2250,2250,2250,0
|
|
20241128,100500,8357720,2250,2250,2250,2250,0
|
|
20241128,100400,8357720,2250,2250,2250,2250,0
|
|
20241128,100300,8357720,2250,2250,2250,2250,0
|
|
20241128,100200,8357720,2250,2250,2250,2250,0
|
|
20241128,100100,8357720,2250,2250,2250,2250,0
|
|
20241128,100000,8357720,2250,2250,2250,2250,0
|
|
20241128,095900,8357720,2250,2250,2250,2250,0
|
|
20241128,095800,8357720,2250,2250,2250,2250,0
|
|
20241128,095700,8357720,2250,2250,2250,2250,0
|
|
20241128,095600,8357720,2250,2250,2250,2250,0
|
|
20241128,095500,8357720,2250,2250,2250,2250,0
|
|
20241128,095400,8357720,2250,2250,2250,2250,0
|
|
20241128,095300,8357720,2250,2250,2250,2250,0
|
|
20241128,095200,8357720,2250,2250,2250,2250,0
|
|
20241128,095100,8357720,2250,2250,2250,2250,0
|
|
20241128,095000,8357720,2250,2250,2250,2250,0
|
|
20241128,094900,8357720,2250,2250,2250,2250,0
|
|
20241128,094800,8357720,2250,2250,2250,2250,0
|
|
20241128,094700,8357720,2250,2250,2250,2250,0
|
|
20241128,094600,8357720,2250,2250,2250,2240,5
|
|
20241128,094500,8346480,2240,2240,2240,2240,0
|
|
20241128,094400,8346480,2240,2240,2240,2240,0
|
|
20241128,094300,8346480,2240,2240,2240,2240,0
|
|
20241128,094200,8346480,2240,2235,2260,2235,8
|
|
20241128,094100,8328535,2235,2235,2235,2235,3
|
|
20241128,094000,8321830,2230,2230,2230,2230,0
|
|
20241128,093900,8321830,2230,2230,2230,2230,0
|
|
20241128,093800,8321830,2230,2230,2230,2230,0
|
|
20241128,093700,8321830,2230,2235,2235,2230,2
|
|
20241128,093600,8317365,2240,2240,2240,2240,0
|
|
20241128,093500,8317365,2240,2240,2240,2240,0
|
|
20241128,093400,8317365,2240,2240,2240,2240,0
|
|
20241128,093300,8317365,2240,2240,2240,2240,0
|
|
20241128,093200,8317365,2240,2240,2240,2240,0
|
|
20241128,093100,8317365,2240,2240,2240,2240,0
|
|
20241128,093000,8317365,2240,2250,2250,2240,53
|
|
20241128,092900,8198140,2250,2250,2250,2250,31
|
|
20241128,092800,8128390,2255,2285,2285,2255,2
|
|
20241128,092700,8123850,2260,2250,2295,2250,226
|
|
20241128,092600,7613360,2250,2225,2250,2210,2458
|
|
20241128,092500,2144655,2225,2240,2245,2215,64
|
|
20241128,092400,2001745,2245,2230,2245,2230,23
|
|
20241128,092300,1950280,2225,2225,2225,2225,0
|
|
20241128,092200,1950280,2225,2230,2230,2225,216
|
|
20241128,092100,1469580,2230,2230,2230,2230,0
|
|
20241128,092000,1469580,2230,2230,2230,2230,0
|
|
20241128,091900,1469580,2230,2230,2230,2230,1
|
|
20241128,091800,1467350,2230,2230,2230,2230,0
|
|
20241128,091700,1467350,2230,2230,2230,2230,2
|
|
20241128,091600,1462890,2215,2215,2215,2215,0
|
|
20241128,091500,1462890,2215,2215,2215,2215,0
|
|
20241128,091400,1462890,2215,2215,2215,2215,0
|
|
20241128,091300,1462890,2215,2215,2215,2215,0
|
|
20241128,091200,1462890,2215,2215,2215,2215,296
|
|
20241128,091100,807250,2215,2215,2215,2215,100
|
|
20241128,091000,585750,2215,2215,2215,2215,1
|
|
20241128,090900,583535,2205,2205,2205,2205,1
|
|
20241128,090800,581330,2215,2210,2215,2200,41
|
|
20241128,090700,491035,2215,2215,2215,2215,0
|
|
20241128,090600,491035,2215,2215,2215,2215,1
|
|
20241128,090500,488820,2190,2190,2190,2190,0
|
|
20241128,090400,488820,2190,2190,2190,2190,0
|
|
20241128,090300,488820,2190,2190,2190,2190,130
|
|
20241128,090200,204120,2190,2190,2190,2190,75
|
|
20241128,090100,39870,2215,2215,2215,2215,0
|
|
20241128,090000,39870,2215,2215,2215,2215,18
|