646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,194200,1275771420,2865,2865,2865,2865,0
|
|
20231109,194100,1275771420,2865,2865,2865,2865,0
|
|
20231109,194000,1275771420,2865,2865,2865,2865,0
|
|
20231109,193900,1275771420,2865,2865,2865,2865,0
|
|
20231109,193800,1275771420,2865,2865,2865,2865,0
|
|
20231109,193700,1275771420,2865,2865,2865,2865,0
|
|
20231109,193600,1275771420,2865,2865,2865,2865,0
|
|
20231109,193500,1275771420,2865,2865,2865,2865,0
|
|
20231109,193400,1275771420,2865,2865,2865,2865,0
|
|
20231109,193300,1275771420,2865,2865,2865,2865,0
|
|
20231109,193200,1275771420,2865,2865,2865,2865,0
|
|
20231109,193100,1275771420,2865,2865,2865,2865,0
|
|
20231109,193000,1275771420,2865,2865,2865,2865,0
|
|
20231109,192900,1275771420,2865,2865,2865,2865,0
|
|
20231109,192800,1275771420,2865,2865,2865,2865,0
|
|
20231109,192700,1275771420,2865,2865,2865,2865,0
|
|
20231109,192600,1275771420,2865,2865,2865,2865,0
|
|
20231109,192500,1275771420,2865,2865,2865,2865,0
|
|
20231109,192400,1275771420,2865,2865,2865,2865,0
|
|
20231109,192300,1275771420,2865,2865,2865,2865,0
|
|
20231109,192200,1275771420,2865,2865,2865,2865,0
|
|
20231109,192100,1275771420,2865,2865,2865,2865,0
|
|
20231109,192000,1275771420,2865,2865,2865,2865,0
|
|
20231109,191900,1275771420,2865,2865,2865,2865,0
|
|
20231109,191800,1275771420,2865,2865,2865,2865,0
|
|
20231109,191700,1275771420,2865,2865,2865,2865,0
|
|
20231109,191600,1275771420,2865,2865,2865,2865,0
|
|
20231109,191500,1275771420,2865,2865,2865,2865,0
|
|
20231109,191400,1275771420,2865,2865,2865,2865,0
|
|
20231109,191300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,191200,1275771420,2865,2865,2865,2865,0
|
|
20231109,191100,1275771420,2865,2865,2865,2865,0
|
|
20231109,191000,1275771420,2865,2865,2865,2865,0
|
|
20231109,190900,1275771420,2865,2865,2865,2865,0
|
|
20231109,190800,1275771420,2865,2865,2865,2865,0
|
|
20231109,190700,1275771420,2865,2865,2865,2865,0
|
|
20231109,190600,1275771420,2865,2865,2865,2865,0
|
|
20231109,190500,1275771420,2865,2865,2865,2865,0
|
|
20231109,190400,1275771420,2865,2865,2865,2865,0
|
|
20231109,190300,1275771420,2865,2865,2865,2865,0
|
|
20231109,190200,1275771420,2865,2865,2865,2865,0
|
|
20231109,190100,1275771420,2865,2865,2865,2865,0
|
|
20231109,190000,1275771420,2865,2865,2865,2865,0
|
|
20231109,185900,1275771420,2865,2865,2865,2865,0
|
|
20231109,185800,1275771420,2865,2865,2865,2865,0
|
|
20231109,185700,1275771420,2865,2865,2865,2865,0
|
|
20231109,185600,1275771420,2865,2865,2865,2865,0
|
|
20231109,185500,1275771420,2865,2865,2865,2865,0
|
|
20231109,185400,1275771420,2865,2865,2865,2865,0
|
|
20231109,185300,1275771420,2865,2865,2865,2865,0
|
|
20231109,185200,1275771420,2865,2865,2865,2865,0
|
|
20231109,185100,1275771420,2865,2865,2865,2865,0
|
|
20231109,185000,1275771420,2865,2865,2865,2865,0
|
|
20231109,184900,1275771420,2865,2865,2865,2865,0
|
|
20231109,184800,1275771420,2865,2865,2865,2865,0
|
|
20231109,184700,1275771420,2865,2865,2865,2865,0
|
|
20231109,184600,1275771420,2865,2865,2865,2865,0
|
|
20231109,184500,1275771420,2865,2865,2865,2865,0
|
|
20231109,184400,1275771420,2865,2865,2865,2865,0
|
|
20231109,184300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,184200,1275771420,2865,2865,2865,2865,0
|
|
20231109,184100,1275771420,2865,2865,2865,2865,0
|
|
20231109,184000,1275771420,2865,2865,2865,2865,0
|
|
20231109,183900,1275771420,2865,2865,2865,2865,0
|
|
20231109,183800,1275771420,2865,2865,2865,2865,0
|
|
20231109,183700,1275771420,2865,2865,2865,2865,0
|
|
20231109,183600,1275771420,2865,2865,2865,2865,0
|
|
20231109,183500,1275771420,2865,2865,2865,2865,0
|
|
20231109,183400,1275771420,2865,2865,2865,2865,0
|
|
20231109,183300,1275771420,2865,2865,2865,2865,0
|
|
20231109,183200,1275771420,2865,2865,2865,2865,0
|
|
20231109,183100,1275771420,2865,2865,2865,2865,0
|
|
20231109,183000,1275771420,2865,2865,2865,2865,0
|
|
20231109,182900,1275771420,2865,2865,2865,2865,0
|
|
20231109,182800,1275771420,2865,2865,2865,2865,0
|
|
20231109,182700,1275771420,2865,2865,2865,2865,0
|
|
20231109,182600,1275771420,2865,2865,2865,2865,0
|
|
20231109,182500,1275771420,2865,2865,2865,2865,0
|
|
20231109,182400,1275771420,2865,2865,2865,2865,0
|
|
20231109,182300,1275771420,2865,2865,2865,2865,0
|
|
20231109,182200,1275771420,2865,2865,2865,2865,0
|
|
20231109,182100,1275771420,2865,2865,2865,2865,0
|
|
20231109,182000,1275771420,2865,2865,2865,2865,0
|
|
20231109,181900,1275771420,2865,2865,2865,2865,0
|
|
20231109,181800,1275771420,2865,2865,2865,2865,0
|
|
20231109,181700,1275771420,2865,2865,2865,2865,0
|
|
20231109,181600,1275771420,2865,2865,2865,2865,0
|
|
20231109,181500,1275771420,2865,2865,2865,2865,0
|
|
20231109,181400,1275771420,2865,2865,2865,2865,0
|
|
20231109,181300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,181200,1275771420,2865,2865,2865,2865,0
|
|
20231109,181100,1275771420,2865,2865,2865,2865,0
|
|
20231109,181000,1275771420,2865,2865,2865,2865,0
|
|
20231109,180900,1275771420,2865,2865,2865,2865,0
|
|
20231109,180800,1275771420,2865,2865,2865,2865,0
|
|
20231109,180700,1275771420,2865,2865,2865,2865,0
|
|
20231109,180600,1275771420,2865,2865,2865,2865,0
|
|
20231109,180500,1275771420,2865,2865,2865,2865,0
|
|
20231109,180400,1275771420,2865,2865,2865,2865,0
|
|
20231109,180300,1275771420,2865,2865,2865,2865,0
|
|
20231109,180200,1275771420,2865,2865,2865,2865,0
|
|
20231109,180100,1275771420,2865,2865,2865,2865,0
|
|
20231109,180000,1275771420,2865,2865,2865,2865,0
|
|
20231109,175900,1275771420,2865,2865,2865,2865,0
|
|
20231109,175800,1275771420,2865,2865,2865,2865,0
|
|
20231109,175700,1275771420,2865,2865,2865,2865,0
|
|
20231109,175600,1275771420,2865,2865,2865,2865,0
|
|
20231109,175500,1275771420,2865,2865,2865,2865,0
|
|
20231109,175400,1275771420,2865,2865,2865,2865,0
|
|
20231109,175300,1275771420,2865,2865,2865,2865,0
|
|
20231109,175200,1275771420,2865,2865,2865,2865,0
|
|
20231109,175100,1275771420,2865,2865,2865,2865,0
|
|
20231109,175000,1275771420,2865,2865,2865,2865,0
|
|
20231109,174900,1275771420,2865,2865,2865,2865,0
|
|
20231109,174800,1275771420,2865,2865,2865,2865,0
|
|
20231109,174700,1275771420,2865,2865,2865,2865,0
|
|
20231109,174600,1275771420,2865,2865,2865,2865,0
|
|
20231109,174500,1275771420,2865,2865,2865,2865,0
|
|
20231109,174400,1275771420,2865,2865,2865,2865,0
|
|
20231109,174300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,174200,1275771420,2865,2865,2865,2865,0
|
|
20231109,174100,1275771420,2865,2865,2865,2865,0
|
|
20231109,174000,1275771420,2865,2865,2865,2865,0
|
|
20231109,173900,1275771420,2865,2865,2865,2865,0
|
|
20231109,173800,1275771420,2865,2865,2865,2865,0
|
|
20231109,173700,1275771420,2865,2865,2865,2865,0
|
|
20231109,173600,1275771420,2865,2865,2865,2865,0
|
|
20231109,173500,1275771420,2865,2865,2865,2865,0
|
|
20231109,173400,1275771420,2865,2865,2865,2865,0
|
|
20231109,173300,1275771420,2865,2865,2865,2865,0
|
|
20231109,173200,1275771420,2865,2865,2865,2865,0
|
|
20231109,173100,1275771420,2865,2865,2865,2865,0
|
|
20231109,173000,1275771420,2865,2865,2865,2865,0
|
|
20231109,172900,1275771420,2865,2865,2865,2865,0
|
|
20231109,172800,1275771420,2865,2865,2865,2865,0
|
|
20231109,172700,1275771420,2865,2865,2865,2865,0
|
|
20231109,172600,1275771420,2865,2865,2865,2865,0
|
|
20231109,172500,1275771420,2865,2865,2865,2865,0
|
|
20231109,172400,1275771420,2865,2865,2865,2865,0
|
|
20231109,172300,1275771420,2865,2865,2865,2865,0
|
|
20231109,172200,1275771420,2865,2865,2865,2865,0
|
|
20231109,172100,1275771420,2865,2865,2865,2865,0
|
|
20231109,172000,1275771420,2865,2865,2865,2865,0
|
|
20231109,171900,1275771420,2865,2865,2865,2865,0
|
|
20231109,171800,1275771420,2865,2865,2865,2865,0
|
|
20231109,171700,1275771420,2865,2865,2865,2865,0
|
|
20231109,171600,1275771420,2865,2865,2865,2865,0
|
|
20231109,171500,1275771420,2865,2865,2865,2865,0
|
|
20231109,171400,1275771420,2865,2865,2865,2865,0
|
|
20231109,171300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,171200,1275771420,2865,2865,2865,2865,0
|
|
20231109,171100,1275771420,2865,2865,2865,2865,0
|
|
20231109,171000,1275771420,2865,2865,2865,2865,0
|
|
20231109,170900,1275771420,2865,2865,2865,2865,0
|
|
20231109,170800,1275771420,2865,2865,2865,2865,0
|
|
20231109,170700,1275771420,2865,2865,2865,2865,0
|
|
20231109,170600,1275771420,2865,2865,2865,2865,0
|
|
20231109,170500,1275771420,2865,2865,2865,2865,0
|
|
20231109,170400,1275771420,2865,2865,2865,2865,0
|
|
20231109,170300,1275771420,2865,2865,2865,2865,0
|
|
20231109,170200,1275771420,2865,2865,2865,2865,0
|
|
20231109,170100,1275771420,2865,2865,2865,2865,0
|
|
20231109,170000,1275771420,2865,2865,2865,2865,0
|
|
20231109,165900,1275771420,2865,2865,2865,2865,0
|
|
20231109,165800,1275771420,2865,2865,2865,2865,0
|
|
20231109,165700,1275771420,2865,2865,2865,2865,0
|
|
20231109,165600,1275771420,2865,2865,2865,2865,0
|
|
20231109,165500,1275771420,2865,2865,2865,2865,0
|
|
20231109,165400,1275771420,2865,2865,2865,2865,0
|
|
20231109,165300,1275771420,2865,2865,2865,2865,0
|
|
20231109,165200,1275771420,2865,2865,2865,2865,0
|
|
20231109,165100,1275771420,2865,2865,2865,2865,0
|
|
20231109,165000,1275771420,2865,2865,2865,2865,0
|
|
20231109,164900,1275771420,2865,2865,2865,2865,0
|
|
20231109,164800,1275771420,2865,2865,2865,2865,0
|
|
20231109,164700,1275771420,2865,2865,2865,2865,0
|
|
20231109,164600,1275771420,2865,2865,2865,2865,0
|
|
20231109,164500,1275771420,2865,2865,2865,2865,0
|
|
20231109,164400,1275771420,2865,2865,2865,2865,0
|
|
20231109,164300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,164200,1275771420,2865,2865,2865,2865,0
|
|
20231109,164100,1275771420,2865,2865,2865,2865,0
|
|
20231109,164000,1275771420,2865,2865,2865,2865,0
|
|
20231109,163900,1275771420,2865,2865,2865,2865,0
|
|
20231109,163800,1275771420,2865,2865,2865,2865,0
|
|
20231109,163700,1275771420,2865,2865,2865,2865,0
|
|
20231109,163600,1275771420,2865,2865,2865,2865,0
|
|
20231109,163500,1275771420,2865,2865,2865,2865,0
|
|
20231109,163400,1275771420,2865,2865,2865,2865,0
|
|
20231109,163300,1275771420,2865,2865,2865,2865,0
|
|
20231109,163200,1275771420,2865,2865,2865,2865,0
|
|
20231109,163100,1275771420,2865,2865,2865,2865,0
|
|
20231109,163000,1275771420,2865,2865,2865,2865,0
|
|
20231109,162900,1275771420,2865,2865,2865,2865,0
|
|
20231109,162800,1275771420,2865,2865,2865,2865,0
|
|
20231109,162700,1275771420,2865,2865,2865,2865,0
|
|
20231109,162600,1275771420,2865,2865,2865,2865,0
|
|
20231109,162500,1275771420,2865,2865,2865,2865,0
|
|
20231109,162400,1275771420,2865,2865,2865,2865,0
|
|
20231109,162300,1275771420,2865,2865,2865,2865,0
|
|
20231109,162200,1275771420,2865,2865,2865,2865,0
|
|
20231109,162100,1275771420,2865,2865,2865,2865,0
|
|
20231109,162000,1275771420,2865,2865,2865,2865,0
|
|
20231109,161900,1275771420,2865,2865,2865,2865,0
|
|
20231109,161800,1275771420,2865,2865,2865,2865,0
|
|
20231109,161700,1275771420,2865,2865,2865,2865,0
|
|
20231109,161600,1275771420,2865,2865,2865,2865,0
|
|
20231109,161500,1275771420,2865,2865,2865,2865,0
|
|
20231109,161400,1275771420,2865,2865,2865,2865,0
|
|
20231109,161300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,161200,1275771420,2865,2865,2865,2865,0
|
|
20231109,161100,1275771420,2865,2865,2865,2865,0
|
|
20231109,161000,1275771420,2865,2865,2865,2865,0
|
|
20231109,160900,1275771420,2865,2865,2865,2865,0
|
|
20231109,160800,1275771420,2865,2865,2865,2865,0
|
|
20231109,160700,1275771420,2865,2865,2865,2865,0
|
|
20231109,160600,1275771420,2865,2865,2865,2865,0
|
|
20231109,160500,1275771420,2865,2865,2865,2865,0
|
|
20231109,160400,1275771420,2865,2865,2865,2865,0
|
|
20231109,160300,1275771420,2865,2865,2865,2865,0
|
|
20231109,160200,1275771420,2865,2865,2865,2865,0
|
|
20231109,160100,1275771420,2865,2865,2865,2865,0
|
|
20231109,160000,1275771420,2865,2865,2865,2865,0
|
|
20231109,155900,1275771420,2865,2865,2865,2865,0
|
|
20231109,155800,1275771420,2865,2865,2865,2865,0
|
|
20231109,155700,1275771420,2865,2865,2865,2865,0
|
|
20231109,155600,1275771420,2865,2865,2865,2865,0
|
|
20231109,155500,1275771420,2865,2865,2865,2865,0
|
|
20231109,155400,1275771420,2865,2865,2865,2865,0
|
|
20231109,155300,1275771420,2865,2865,2865,2865,0
|
|
20231109,155200,1275771420,2865,2865,2865,2865,0
|
|
20231109,155100,1275771420,2865,2865,2865,2865,0
|
|
20231109,155000,1275771420,2865,2865,2865,2865,0
|
|
20231109,154900,1275771420,2865,2865,2865,2865,0
|
|
20231109,154800,1275771420,2865,2865,2865,2865,0
|
|
20231109,154700,1275771420,2865,2865,2865,2865,0
|
|
20231109,154600,1275771420,2865,2865,2865,2865,0
|
|
20231109,154500,1275771420,2865,2865,2865,2865,0
|
|
20231109,154400,1275771420,2865,2865,2865,2865,0
|
|
20231109,154300,1275771420,2865,2865,2865,2865,8811
|
|
20231109,154200,1275771420,2865,2865,2865,2865,0
|
|
20231109,154100,1275771420,2865,2865,2865,2865,0
|
|
20231109,154000,1275771420,2865,2865,2865,2865,0
|
|
20231109,153900,1275771420,2865,2865,2865,2865,0
|
|
20231109,153800,1275771420,2865,2865,2865,2865,0
|
|
20231109,153700,1275771420,2865,2865,2865,2865,0
|
|
20231109,153600,1275771420,2865,2865,2865,2865,0
|
|
20231109,153500,1275771420,2865,2865,2865,2865,0
|
|
20231109,153400,1275771420,2865,2865,2865,2865,0
|
|
20231109,153300,1275771420,2865,2865,2865,2865,0
|
|
20231109,153200,1275771420,2865,2865,2865,2865,0
|
|
20231109,153100,1275771420,2865,2865,2865,2865,0
|
|
20231109,153000,1275771420,2865,2865,2865,2865,8811
|
|
20231109,152900,1250527905,2855,2855,2855,2855,0
|
|
20231109,152800,1250527905,2855,2855,2855,2855,0
|
|
20231109,152700,1250527905,2855,2855,2855,2855,0
|
|
20231109,152600,1250527905,2855,2855,2855,2855,0
|
|
20231109,152500,1250527905,2855,2855,2855,2855,0
|
|
20231109,152400,1250527905,2855,2855,2855,2855,0
|
|
20231109,152300,1250527905,2855,2855,2855,2855,0
|
|
20231109,152200,1250527905,2855,2855,2855,2855,0
|
|
20231109,152100,1250527905,2855,2855,2855,2855,0
|
|
20231109,152000,1250527905,2855,2855,2855,2855,0
|
|
20231109,151900,1250527905,2855,2850,2855,2845,1167
|
|
20231109,151800,1247203400,2855,2850,2855,2850,1447
|
|
20231109,151700,1243079440,2850,2850,2850,2845,153
|
|
20231109,151600,1242644140,2850,2845,2850,2845,1126
|
|
20231109,151500,1239440620,2840,2840,2840,2840,744
|
|
20231109,151400,1237327660,2840,2840,2845,2840,177
|
|
20231109,151300,1236824975,2840,2840,2840,2840,10
|
|
20231109,151200,1236796575,2845,2840,2845,2840,1335
|
|
20231109,151100,1233003990,2840,2850,2850,2835,8813
|
|
20231109,151000,1207945860,2845,2845,2845,2845,121
|
|
20231109,150900,1207601615,2850,2850,2850,2850,1144
|
|
20231109,150800,1204341215,2850,2850,2850,2845,324
|
|
20231109,150700,1203418925,2850,2845,2850,2845,50
|
|
20231109,150600,1203276570,2850,2850,2850,2850,1751
|
|
20231109,150500,1198286220,2850,2850,2850,2850,40
|
|
20231109,150400,1198172220,2850,2850,2850,2850,100
|
|
20231109,150300,1197887220,2850,2850,2850,2850,84
|
|
20231109,150200,1197647820,2855,2850,2855,2845,1386
|
|
20231109,150100,1193697835,2850,2850,2850,2850,96
|
|
20231109,150000,1193424235,2850,2850,2850,2845,1162
|
|
20231109,145900,1190112830,2850,2855,2855,2850,2751
|
|
20231109,145800,1182271980,2850,2850,2850,2850,337
|
|
20231109,145700,1181311530,2850,2855,2855,2850,1078
|
|
20231109,145600,1178238340,2850,2850,2850,2850,0
|
|
20231109,145500,1178238340,2850,2855,2855,2850,177
|
|
20231109,145400,1177733010,2855,2855,2860,2855,490
|
|
20231109,145300,1176332470,2855,2850,2855,2850,221
|
|
20231109,145200,1175701585,2850,2850,2850,2850,1
|
|
20231109,145100,1175698735,2855,2855,2855,2855,0
|
|
20231109,145000,1175698735,2855,2850,2855,2850,2752
|
|
20231109,144900,1167854400,2855,2855,2860,2855,3085
|
|
20231109,144800,1159045475,2860,2855,2860,2855,849
|
|
20231109,144700,1156618095,2860,2860,2860,2860,1569
|
|
20231109,144600,1152130755,2860,2860,2860,2860,893
|
|
20231109,144500,1149576775,2865,2865,2865,2865,0
|
|
20231109,144400,1149576775,2865,2865,2865,2865,318
|
|
20231109,144300,1148665705,2865,2865,2865,2865,1132
|
|
20231109,144200,1145422525,2865,2870,2870,2865,495
|
|
20231109,144100,1144004200,2870,2865,2870,2865,3170
|
|
20231109,144000,1134921220,2865,2865,2865,2865,1035
|
|
20231109,143900,1131955945,2860,2860,2860,2855,306
|
|
20231109,143800,1131081595,2865,2860,2865,2855,410
|
|
20231109,143700,1129908110,2860,2860,2860,2860,2
|
|
20231109,143600,1129902390,2860,2860,2865,2860,376
|
|
20231109,143500,1128826530,2860,2865,2865,2860,954
|
|
20231109,143400,1126097205,2860,2860,2860,2860,583
|
|
20231109,143300,1124429825,2860,2860,2860,2860,1500
|
|
20231109,143200,1120139825,2860,2860,2860,2860,183
|
|
20231109,143100,1119616445,2860,2860,2860,2860,6
|
|
20231109,143000,1119599285,2860,2860,2860,2855,1667
|
|
20231109,142900,1114833515,2860,2855,2860,2855,202
|
|
20231109,142800,1114256780,2855,2855,2855,2855,2605
|
|
20231109,142700,1106819505,2850,2850,2850,2845,1813
|
|
20231109,142600,1101661295,2845,2855,2855,2845,1811
|
|
20231109,142500,1096499285,2855,2855,2855,2855,224
|
|
20231109,142400,1095859765,2855,2855,2855,2855,2027
|
|
20231109,142300,1090072680,2860,2860,2860,2855,93
|
|
20231109,142200,1089806750,2860,2855,2860,2855,494
|
|
20231109,142100,1088395495,2855,2855,2855,2850,1199
|
|
20231109,142000,1084972355,2860,2860,2860,2860,0
|
|
20231109,141900,1084972355,2860,2855,2860,2855,1308
|
|
20231109,141800,1081237110,2855,2855,2860,2855,1407
|
|
20231109,141700,1077220120,2855,2855,2855,2855,2066
|
|
20231109,141600,1071321690,2850,2845,2855,2845,2324
|
|
20231109,141500,1064698535,2850,2850,2850,2845,1720
|
|
20231109,141400,1059800035,2850,2850,2850,2850,5
|
|
20231109,141300,1059785785,2850,2855,2855,2850,885
|
|
20231109,141200,1057259810,2855,2845,2855,2845,3955
|
|
20231109,141100,1045990560,2845,2845,2845,2830,4649
|
|
20231109,141000,1032793800,2845,2840,2845,2840,1197
|
|
20231109,140900,1029393435,2840,2840,2840,2840,37
|
|
20231109,140800,1029288355,2835,2835,2835,2835,244
|
|
20231109,140700,1028596615,2830,2830,2830,2830,565
|
|
20231109,140600,1026997665,2830,2830,2830,2830,0
|
|
20231109,140500,1026997665,2830,2830,2830,2830,382
|
|
20231109,140400,1025916605,2830,2830,2830,2830,707
|
|
20231109,140300,1023915795,2830,2830,2830,2830,202
|
|
20231109,140200,1023344135,2835,2835,2840,2835,789
|
|
20231109,140100,1021107315,2835,2835,2835,2835,934
|
|
20231109,140000,1018459425,2835,2835,2835,2835,517
|
|
20231109,135900,1016993730,2835,2835,2835,2835,50
|
|
20231109,135800,1016851980,2835,2830,2835,2830,155
|
|
20231109,135700,1016412560,2830,2825,2830,2825,63
|
|
20231109,135600,1016234300,2820,2830,2830,2820,619
|
|
20231109,135500,1014485710,2835,2835,2835,2835,419
|
|
20231109,135400,1013297845,2840,2845,2845,2840,644
|
|
20231109,135300,1011467885,2845,2845,2845,2840,223
|
|
20231109,135200,1010834410,2845,2840,2845,2840,1555
|
|
20231109,135100,1006412400,2845,2835,2850,2835,2584
|
|
20231109,135000,999063505,2840,2825,2840,2825,2112
|
|
20231109,134900,993072655,2825,2825,2825,2825,0
|
|
20231109,134800,993072655,2825,2820,2825,2820,137
|
|
20231109,134700,992685740,2825,2825,2830,2825,607
|
|
20231109,134600,990970940,2825,2825,2825,2825,642
|
|
20231109,134500,989157290,2825,2825,2825,2825,362
|
|
20231109,134400,988134640,2825,2830,2830,2825,116
|
|
20231109,134300,987806620,2835,2830,2835,2830,174
|
|
20231109,134200,987314190,2830,2830,2835,2830,1158
|
|
20231109,134100,984034640,2830,2830,2830,2830,327
|
|
20231109,134000,983109230,2830,2830,2830,2830,168
|
|
20231109,133900,982633790,2835,2835,2835,2835,575
|
|
20231109,133800,981003665,2835,2835,2835,2830,808
|
|
20231109,133700,978713715,2835,2830,2835,2830,1208
|
|
20231109,133600,975289795,2830,2830,2830,2830,182
|
|
20231109,133500,974774735,2830,2825,2830,2825,385
|
|
20231109,133400,973687105,2825,2825,2825,2825,630
|
|
20231109,133300,971907355,2825,2835,2835,2825,2554
|
|
20231109,133200,964681240,2835,2835,2835,2835,50
|
|
20231109,133100,964539490,2835,2830,2835,2830,102
|
|
20231109,133000,964250325,2830,2835,2835,2830,140
|
|
20231109,132900,963853625,2835,2835,2835,2835,178
|
|
20231109,132800,963348995,2835,2835,2835,2830,1976
|
|
20231109,132700,957747040,2840,2840,2840,2840,0
|
|
20231109,132600,957747040,2840,2835,2840,2835,1040
|
|
20231109,132500,954795155,2835,2835,2835,2835,1406
|
|
20231109,132400,950809145,2840,2840,2840,2840,50
|
|
20231109,132300,950667145,2835,2835,2835,2835,275
|
|
20231109,132200,949887520,2835,2835,2835,2835,10
|
|
20231109,132100,949859170,2835,2840,2840,2835,76
|
|
20231109,132000,949643675,2840,2835,2840,2835,938
|
|
20231109,131900,946983060,2835,2835,2835,2835,263
|
|
20231109,131800,946237455,2835,2835,2835,2835,197
|
|
20231109,131700,945678960,2835,2835,2845,2835,4346
|
|
20231109,131600,933342365,2830,2825,2830,2825,1128
|
|
20231109,131500,930150275,2825,2825,2825,2825,463
|
|
20231109,131400,928842300,2825,2830,2830,2825,446
|
|
20231109,131300,927581460,2820,2820,2820,2820,638
|
|
20231109,131200,925782300,2815,2815,2815,2815,288
|
|
20231109,131100,924971580,2815,2820,2820,2815,297
|
|
20231109,131000,924134640,2815,2815,2815,2815,4
|
|
20231109,130900,924123380,2820,2825,2825,2820,2379
|
|
20231109,130800,917408215,2825,2825,2825,2825,179
|
|
20231109,130700,916902540,2825,2825,2825,2825,0
|
|
20231109,130600,916902540,2825,2825,2825,2825,1017
|
|
20231109,130500,914029515,2825,2825,2825,2825,187
|
|
20231109,130400,913501240,2825,2820,2825,2820,450
|
|
20231109,130300,912232095,2820,2820,2820,2820,860
|
|
20231109,130200,909806895,2825,2825,2825,2825,0
|
|
20231109,130100,909806895,2825,2820,2825,2820,223
|
|
20231109,130000,909177145,2820,2820,2820,2820,462
|
|
20231109,125900,907874305,2820,2820,2820,2820,0
|
|
20231109,125800,907874305,2820,2820,2820,2820,179
|
|
20231109,125700,907369525,2820,2820,2820,2820,200
|
|
20231109,125600,906805525,2820,2820,2820,2820,330
|
|
20231109,125500,905874925,2820,2820,2825,2810,848
|
|
20231109,125400,903482710,2820,2825,2825,2820,11
|
|
20231109,125300,903451685,2825,2825,2825,2825,1
|
|
20231109,125200,903448860,2825,2825,2825,2825,197
|
|
20231109,125100,902892335,2810,2820,2820,2810,756
|
|
20231109,125000,900766965,2820,2820,2820,2820,1364
|
|
20231109,124900,896920485,2820,2825,2825,2820,227
|
|
20231109,124800,896279460,2825,2825,2825,2825,4
|
|
20231109,124700,896268160,2825,2825,2825,2825,522
|
|
20231109,124600,894793510,2825,2820,2825,2820,338
|
|
20231109,124500,893839460,2810,2810,2810,2810,10
|
|
20231109,124400,893811360,2810,2810,2810,2810,0
|
|
20231109,124300,893811360,2810,2815,2815,2810,757
|
|
20231109,124200,891680455,2815,2815,2815,2815,73
|
|
20231109,124100,891474960,2805,2805,2805,2805,0
|
|
20231109,124000,891474960,2805,2805,2815,2805,3273
|
|
20231109,123900,882280920,2810,2820,2820,2810,5357
|
|
20231109,123800,867204160,2820,2825,2825,2820,104
|
|
20231109,123700,866910810,2825,2840,2840,2825,12775
|
|
20231109,123600,830802635,2835,2840,2845,2835,8889
|
|
20231109,123500,805552980,2840,2840,2845,2840,1717
|
|
20231109,123400,800673700,2840,2835,2840,2835,1042
|
|
20231109,123300,797714670,2835,2835,2835,2835,343
|
|
20231109,123200,796742265,2835,2835,2840,2835,247
|
|
20231109,123100,796042010,2835,2840,2840,2825,805
|
|
20231109,123000,793762090,2835,2835,2835,2835,305
|
|
20231109,122900,792897415,2835,2835,2835,2830,892
|
|
20231109,122800,790368845,2830,2825,2830,2825,2548
|
|
20231109,122700,783158010,2825,2825,2825,2825,1705
|
|
20231109,122600,778341385,2825,2820,2825,2820,894
|
|
20231109,122500,775815840,2820,2820,2825,2820,308
|
|
20231109,122400,774947230,2820,2815,2820,2815,332
|
|
20231109,122300,774011490,2815,2815,2820,2815,1510
|
|
20231109,122200,769753320,2815,2820,2825,2815,527
|
|
20231109,122100,768267795,2820,2815,2820,2815,11337
|
|
20231109,122000,736337740,2810,2810,2810,2810,999
|
|
20231109,121900,733530550,2815,2810,2815,2810,1211
|
|
20231109,121800,730126700,2810,2805,2810,2805,1718
|
|
20231109,121700,725307555,2800,2795,2805,2795,7189
|
|
20231109,121600,705180850,2800,2800,2800,2800,272
|
|
20231109,121500,704419250,2805,2800,2805,2800,160
|
|
20231109,121400,703971245,2795,2800,2800,2795,668
|
|
20231109,121300,702100895,2805,2800,2805,2800,177
|
|
20231109,121200,701605280,2800,2805,2805,2800,540
|
|
20231109,121100,700092395,2800,2805,2805,2800,301
|
|
20231109,121000,699248095,2800,2800,2805,2800,389
|
|
20231109,120900,698158890,2800,2795,2805,2795,2582
|
|
20231109,120800,690934390,2795,2785,2795,2785,4280
|
|
20231109,120700,679009260,2790,2780,2790,2780,1837
|
|
20231109,120600,673899460,2785,2780,2785,2780,831
|
|
20231109,120500,671586260,2780,2780,2780,2780,1431
|
|
20231109,120400,667608080,2780,2780,2780,2780,100
|
|
20231109,120300,667330080,2780,2780,2780,2780,318
|
|
20231109,120200,666446040,2785,2785,2785,2785,179
|
|
20231109,120100,665947525,2785,2785,2785,2785,0
|
|
20231109,120000,665947525,2785,2785,2785,2785,0
|
|
20231109,115900,665947525,2785,2785,2785,2785,177
|
|
20231109,115800,665454580,2785,2785,2785,2785,0
|
|
20231109,115700,665454580,2785,2785,2785,2785,0
|
|
20231109,115600,665454580,2785,2785,2785,2785,177
|
|
20231109,115500,664961635,2785,2785,2785,2785,0
|
|
20231109,115400,664961635,2785,2785,2785,2785,0
|
|
20231109,115300,664961635,2785,2785,2785,2780,306
|
|
20231109,115200,664109525,2790,2790,2790,2790,35
|
|
20231109,115100,664011875,2790,2790,2790,2790,0
|
|
20231109,115000,664011875,2790,2790,2790,2790,177
|
|
20231109,114900,663518045,2785,2780,2785,2780,493
|
|
20231109,114800,662145125,2780,2780,2780,2780,83
|
|
20231109,114700,661914385,2780,2780,2785,2780,304
|
|
20231109,114600,661068375,2780,2780,2780,2780,131
|
|
20231109,114500,660704195,2785,2785,2785,2785,0
|
|
20231109,114400,660704195,2785,2780,2785,2780,855
|
|
20231109,114300,658324585,2775,2780,2780,2770,1857
|
|
20231109,114200,653170145,2780,2780,2780,2780,140
|
|
20231109,114100,652780945,2780,2785,2785,2780,291
|
|
20231109,114000,651971080,2785,2785,2785,2785,50
|
|
20231109,113900,651831830,2785,2785,2785,2785,0
|
|
20231109,113800,651831830,2785,2785,2785,2785,1967
|
|
20231109,113700,646353735,2790,2785,2790,2785,505
|
|
20231109,113600,644946425,2785,2785,2790,2785,1972
|
|
20231109,113500,639451745,2780,2780,2780,2780,30
|
|
20231109,113400,639368345,2780,2780,2780,2780,286
|
|
20231109,113300,638573265,2775,2770,2775,2770,711
|
|
20231109,113200,636600395,2770,2770,2770,2770,150
|
|
20231109,113100,636184895,2770,2765,2770,2765,5336
|
|
20231109,113000,621429525,2760,2760,2760,2760,620
|
|
20231109,112900,619718325,2760,2760,2760,2760,124
|
|
20231109,112800,619376085,2760,2760,2760,2760,126
|
|
20231109,112700,619028325,2760,2760,2760,2760,20
|
|
20231109,112600,618973125,2760,2760,2760,2760,21
|
|
20231109,112500,618915165,2760,2760,2760,2760,367
|
|
20231109,112400,617902245,2765,2765,2765,2765,0
|
|
20231109,112300,617902245,2765,2765,2765,2765,20
|
|
20231109,112200,617846945,2760,2760,2760,2760,178
|
|
20231109,112100,617355665,2760,2760,2760,2760,51
|
|
20231109,112000,617214905,2760,2760,2765,2760,60
|
|
20231109,111900,617049140,2765,2765,2765,2765,178
|
|
20231109,111800,616556970,2760,2755,2760,2755,2313
|
|
20231109,111700,610177205,2755,2755,2755,2755,96
|
|
20231109,111600,609912725,2755,2755,2755,2755,29
|
|
20231109,111500,609832830,2750,2750,2750,2750,128
|
|
20231109,111400,609480830,2755,2755,2755,2750,835
|
|
20231109,111300,607184430,2760,2760,2760,2760,177
|
|
20231109,111200,606695910,2760,2760,2760,2760,70
|
|
20231109,111100,606502710,2760,2755,2760,2755,1002
|
|
20231109,111000,603742195,2760,2760,2760,2760,1269
|
|
20231109,110900,600239755,2770,2760,2770,2760,281
|
|
20231109,110800,599462425,2765,2765,2765,2765,0
|
|
20231109,110700,599462425,2765,2760,2765,2760,53
|
|
20231109,110600,599315885,2760,2760,2760,2760,14
|
|
20231109,110500,599277245,2760,2750,2760,2750,350
|
|
20231109,110400,598314645,2765,2765,2765,2765,0
|
|
20231109,110300,598314645,2765,2765,2765,2765,178
|
|
20231109,110200,597822475,2765,2750,2765,2750,57
|
|
20231109,110100,597665665,2750,2750,2750,2750,4
|
|
20231109,110000,597654665,2765,2765,2765,2765,377
|
|
20231109,105900,596612260,2770,2770,2770,2770,0
|
|
20231109,105800,596612260,2770,2770,2770,2770,0
|
|
20231109,105700,596612260,2770,2770,2770,2770,177
|
|
20231109,105600,596121970,2765,2765,2765,2765,5
|
|
20231109,105500,596108145,2770,2750,2770,2750,17
|
|
20231109,105400,596061075,2770,2770,2770,2770,177
|
|
20231109,105300,595570785,2770,2750,2770,2750,345
|
|
20231109,105200,594615155,2760,2765,2765,2760,300
|
|
20231109,105100,593786250,2765,2765,2765,2765,1
|
|
20231109,105000,593783485,2775,2775,2775,2775,0
|
|
20231109,104900,593783485,2775,2775,2775,2775,0
|
|
20231109,104800,593783485,2775,2775,2775,2775,178
|
|
20231109,104700,593289535,2780,2780,2780,2780,0
|
|
20231109,104600,593289535,2780,2760,2780,2760,1303
|
|
20231109,104500,589693075,2760,2760,2760,2760,306
|
|
20231109,104400,588848515,2760,2750,2760,2740,3707
|
|
20231109,104300,578684980,2750,2760,2760,2750,141
|
|
20231109,104200,578295920,2760,2765,2765,2760,289
|
|
20231109,104100,577497690,2765,2765,2765,2765,316
|
|
20231109,104000,576623950,2780,2760,2780,2760,53
|
|
20231109,103900,576477650,2760,2760,2760,2735,8006
|
|
20231109,103800,554523310,2780,2760,2780,2760,179
|
|
20231109,103700,554025710,2760,2770,2770,2760,2676
|
|
20231109,103600,546635950,2780,2775,2780,2775,198
|
|
20231109,103500,546086400,2775,2780,2780,2775,195
|
|
20231109,103400,545544305,2780,2780,2780,2780,0
|
|
20231109,103300,545544305,2780,2770,2780,2770,110
|
|
20231109,103200,545239305,2780,2765,2780,2765,827
|
|
20231109,103100,542947745,2780,2780,2780,2780,21
|
|
20231109,103000,542889365,2770,2770,2770,2770,40
|
|
20231109,102900,542778565,2780,2780,2780,2780,227
|
|
20231109,102800,542147505,2780,2780,2780,2780,1
|
|
20231109,102700,542144725,2775,2775,2775,2775,0
|
|
20231109,102600,542144725,2775,2760,2775,2760,180
|
|
20231109,102500,541645255,2760,2775,2780,2760,1200
|
|
20231109,102400,538329155,2780,2770,2780,2770,2
|
|
20231109,102300,538323605,2760,2770,2780,2760,6532
|
|
20231109,102200,520245345,2770,2770,2770,2770,0
|
|
20231109,102100,520245345,2770,2770,2775,2770,2761
|
|
20231109,102000,512596880,2775,2780,2780,2775,214
|
|
20231109,101900,512002005,2780,2780,2780,2780,100
|
|
20231109,101800,511724005,2780,2780,2780,2780,4
|
|
20231109,101700,511712885,2780,2780,2780,2780,177
|
|
20231109,101600,511220825,2765,2765,2765,2765,500
|
|
20231109,101500,509838325,2780,2780,2780,2780,1
|
|
20231109,101400,509835545,2765,2780,2780,2765,1842
|
|
20231109,101300,504730770,2780,2780,2785,2780,6602
|
|
20231109,101200,486373765,2775,2765,2775,2765,828
|
|
20231109,101100,484076975,2765,2765,2765,2765,1
|
|
20231109,101000,484074210,2770,2775,2775,2760,334
|
|
20231109,100900,483150575,2780,2775,2780,2775,100
|
|
20231109,100800,482872655,2770,2770,2775,2770,380
|
|
20231109,100700,481819850,2765,2755,2765,2755,586
|
|
20231109,100600,480201585,2770,2770,2770,2770,0
|
|
20231109,100500,480201585,2770,2770,2770,2770,2
|
|
20231109,100400,480196045,2765,2765,2765,2765,514
|
|
20231109,100300,478774835,2765,2760,2765,2760,273
|
|
20231109,100200,478021340,2755,2755,2755,2755,8
|
|
20231109,100100,477999300,2755,2740,2755,2740,233
|
|
20231109,100000,477358540,2740,2750,2750,2740,896
|
|
20231109,095900,474900300,2740,2740,2740,2740,10
|
|
20231109,095800,474872900,2750,2745,2750,2745,188
|
|
20231109,095700,474355955,2740,2750,2750,2740,2201
|
|
20231109,095600,468315945,2745,2745,2745,2745,1
|
|
20231109,095500,468313200,2750,2750,2750,2750,177
|
|
20231109,095400,467826450,2750,2745,2750,2745,13
|
|
20231109,095300,467790760,2745,2745,2745,2745,46
|
|
20231109,095200,467664490,2745,2740,2745,2740,686
|
|
20231109,095100,465782960,2740,2745,2745,2740,581
|
|
20231109,095000,464190655,2750,2745,2750,2745,25
|
|
20231109,094900,464122025,2745,2745,2745,2745,0
|
|
20231109,094800,464122025,2745,2750,2750,2745,520
|
|
20231109,094700,462694525,2745,2745,2745,2745,0
|
|
20231109,094600,462694525,2745,2745,2745,2745,2006
|
|
20231109,094500,457188055,2750,2750,2750,2745,2317
|
|
20231109,094400,450826535,2755,2735,2755,2735,785
|
|
20231109,094300,448670430,2735,2735,2740,2735,678
|
|
20231109,094200,446816095,2735,2735,2735,2735,16
|
|
20231109,094100,446772335,2735,2735,2745,2735,303
|
|
20231109,094000,445943620,2735,2735,2745,2735,130
|
|
20231109,093900,445587650,2735,2735,2740,2735,335
|
|
20231109,093800,444671420,2740,2745,2745,2740,2584
|
|
20231109,093700,437589965,2755,2740,2755,2740,2099
|
|
20231109,093600,431830255,2740,2740,2740,2740,38
|
|
20231109,093500,431726135,2740,2770,2770,2740,302
|
|
20231109,093400,430895225,2770,2765,2780,2750,1838
|
|
20231109,093300,425833240,2765,2785,2785,2765,2451
|
|
20231109,093200,419027295,2785,2775,2810,2775,6936
|
|
20231109,093100,399648205,2775,2775,2785,2775,2084
|
|
20231109,093000,393862995,2770,2755,2770,2730,4680
|
|
20231109,092900,380983270,2760,2760,2760,2755,28
|
|
20231109,092800,380906070,2760,2755,2760,2750,350
|
|
20231109,092700,379942515,2755,2760,2770,2755,1251
|
|
20231109,092600,376492280,2760,2755,2770,2755,3061
|
|
20231109,092500,368024060,2755,2760,2765,2755,353
|
|
20231109,092400,367049085,2760,2765,2765,2755,1677
|
|
20231109,092300,362418905,2770,2765,2770,2760,1874
|
|
20231109,092200,357234115,2770,2755,2770,2755,35
|
|
20231109,092100,357137470,2755,2775,2775,2755,130
|
|
20231109,092000,356776920,2750,2750,2760,2745,1072
|
|
20231109,091900,353827695,2750,2760,2760,2750,3510
|
|
20231109,091800,344157820,2755,2775,2775,2750,2182
|
|
20231109,091700,338134840,2775,2755,2780,2755,939
|
|
20231109,091600,335531075,2760,2760,2760,2755,2244
|
|
20231109,091500,329343095,2760,2710,2785,2710,11201
|
|
20231109,091400,298644230,2710,2715,2715,2710,1492
|
|
20231109,091300,294597080,2705,2710,2720,2705,2914
|
|
20231109,091200,286696610,2715,2705,2715,2705,992
|
|
20231109,091100,284009135,2705,2710,2710,2705,712
|
|
20231109,091000,282083080,2710,2700,2710,2700,715
|
|
20231109,090900,280148650,2720,2715,2730,2705,6117
|
|
20231109,090800,263577860,2715,2725,2725,2710,1018
|
|
20231109,090700,260807020,2735,2725,2735,2710,4195
|
|
20231109,090600,249363460,2710,2715,2730,2705,7367
|
|
20231109,090500,229412565,2715,2710,2715,2695,6528
|
|
20231109,090400,211761710,2710,2715,2720,2705,7031
|
|
20231109,090300,192679360,2705,2730,2735,2690,26914
|
|
20231109,090200,119884990,2730,2740,2740,2720,3956
|
|
20231109,090100,109104960,2745,2795,2805,2720,32307
|
|
20231109,090000,19956490,2800,2815,2815,2790,7085
|