645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194200,784426570,2650,2650,2650,2650,4194
|
|
20231113,194100,784426570,2650,2650,2650,2650,0
|
|
20231113,194000,784426570,2650,2650,2650,2650,0
|
|
20231113,193900,784426570,2650,2650,2650,2650,0
|
|
20231113,193800,784426570,2650,2650,2650,2650,0
|
|
20231113,193700,784426570,2650,2650,2650,2650,0
|
|
20231113,193600,784426570,2650,2650,2650,2650,0
|
|
20231113,193500,784426570,2650,2650,2650,2650,0
|
|
20231113,193400,784426570,2650,2650,2650,2650,0
|
|
20231113,193300,784426570,2650,2650,2650,2650,0
|
|
20231113,193200,784426570,2650,2650,2650,2650,0
|
|
20231113,193100,784426570,2650,2650,2650,2650,0
|
|
20231113,193000,784426570,2650,2650,2650,2650,0
|
|
20231113,192900,784426570,2650,2650,2650,2650,0
|
|
20231113,192800,784426570,2650,2650,2650,2650,0
|
|
20231113,192700,784426570,2650,2650,2650,2650,0
|
|
20231113,192600,784426570,2650,2650,2650,2650,0
|
|
20231113,192500,784426570,2650,2650,2650,2650,0
|
|
20231113,192400,784426570,2650,2650,2650,2650,0
|
|
20231113,192300,784426570,2650,2650,2650,2650,0
|
|
20231113,192200,784426570,2650,2650,2650,2650,0
|
|
20231113,192100,784426570,2650,2650,2650,2650,0
|
|
20231113,192000,784426570,2650,2650,2650,2650,0
|
|
20231113,191900,784426570,2650,2650,2650,2650,0
|
|
20231113,191800,784426570,2650,2650,2650,2650,0
|
|
20231113,191700,784426570,2650,2650,2650,2650,0
|
|
20231113,191600,784426570,2650,2650,2650,2650,0
|
|
20231113,191500,784426570,2650,2650,2650,2650,0
|
|
20231113,191400,784426570,2650,2650,2650,2650,0
|
|
20231113,191300,784426570,2650,2650,2650,2650,0
|
|
20231113,191200,784426570,2650,2650,2650,2650,4194
|
|
20231113,191100,784426570,2650,2650,2650,2650,0
|
|
20231113,191000,784426570,2650,2650,2650,2650,0
|
|
20231113,190900,784426570,2650,2650,2650,2650,0
|
|
20231113,190800,784426570,2650,2650,2650,2650,0
|
|
20231113,190700,784426570,2650,2650,2650,2650,0
|
|
20231113,190600,784426570,2650,2650,2650,2650,0
|
|
20231113,190500,784426570,2650,2650,2650,2650,0
|
|
20231113,190400,784426570,2650,2650,2650,2650,0
|
|
20231113,190300,784426570,2650,2650,2650,2650,0
|
|
20231113,190200,784426570,2650,2650,2650,2650,0
|
|
20231113,190100,784426570,2650,2650,2650,2650,0
|
|
20231113,190000,784426570,2650,2650,2650,2650,0
|
|
20231113,185900,784426570,2650,2650,2650,2650,0
|
|
20231113,185800,784426570,2650,2650,2650,2650,0
|
|
20231113,185700,784426570,2650,2650,2650,2650,0
|
|
20231113,185600,784426570,2650,2650,2650,2650,0
|
|
20231113,185500,784426570,2650,2650,2650,2650,0
|
|
20231113,185400,784426570,2650,2650,2650,2650,0
|
|
20231113,185300,784426570,2650,2650,2650,2650,0
|
|
20231113,185200,784426570,2650,2650,2650,2650,0
|
|
20231113,185100,784426570,2650,2650,2650,2650,0
|
|
20231113,185000,784426570,2650,2650,2650,2650,0
|
|
20231113,184900,784426570,2650,2650,2650,2650,0
|
|
20231113,184800,784426570,2650,2650,2650,2650,0
|
|
20231113,184700,784426570,2650,2650,2650,2650,0
|
|
20231113,184600,784426570,2650,2650,2650,2650,0
|
|
20231113,184500,784426570,2650,2650,2650,2650,0
|
|
20231113,184400,784426570,2650,2650,2650,2650,0
|
|
20231113,184300,784426570,2650,2650,2650,2650,0
|
|
20231113,184200,784426570,2650,2650,2650,2650,4194
|
|
20231113,184100,784426570,2650,2650,2650,2650,0
|
|
20231113,184000,784426570,2650,2650,2650,2650,0
|
|
20231113,183900,784426570,2650,2650,2650,2650,0
|
|
20231113,183800,784426570,2650,2650,2650,2650,0
|
|
20231113,183700,784426570,2650,2650,2650,2650,0
|
|
20231113,183600,784426570,2650,2650,2650,2650,0
|
|
20231113,183500,784426570,2650,2650,2650,2650,0
|
|
20231113,183400,784426570,2650,2650,2650,2650,0
|
|
20231113,183300,784426570,2650,2650,2650,2650,0
|
|
20231113,183200,784426570,2650,2650,2650,2650,0
|
|
20231113,183100,784426570,2650,2650,2650,2650,0
|
|
20231113,183000,784426570,2650,2650,2650,2650,0
|
|
20231113,182900,784426570,2650,2650,2650,2650,0
|
|
20231113,182800,784426570,2650,2650,2650,2650,0
|
|
20231113,182700,784426570,2650,2650,2650,2650,0
|
|
20231113,182600,784426570,2650,2650,2650,2650,0
|
|
20231113,182500,784426570,2650,2650,2650,2650,0
|
|
20231113,182400,784426570,2650,2650,2650,2650,0
|
|
20231113,182300,784426570,2650,2650,2650,2650,0
|
|
20231113,182200,784426570,2650,2650,2650,2650,0
|
|
20231113,182100,784426570,2650,2650,2650,2650,0
|
|
20231113,182000,784426570,2650,2650,2650,2650,0
|
|
20231113,181900,784426570,2650,2650,2650,2650,0
|
|
20231113,181800,784426570,2650,2650,2650,2650,0
|
|
20231113,181700,784426570,2650,2650,2650,2650,0
|
|
20231113,181600,784426570,2650,2650,2650,2650,0
|
|
20231113,181500,784426570,2650,2650,2650,2650,0
|
|
20231113,181400,784426570,2650,2650,2650,2650,0
|
|
20231113,181300,784426570,2650,2650,2650,2650,0
|
|
20231113,181200,784426570,2650,2650,2650,2650,4194
|
|
20231113,181100,784426570,2650,2650,2650,2650,0
|
|
20231113,181000,784426570,2650,2650,2650,2650,0
|
|
20231113,180900,784426570,2650,2650,2650,2650,0
|
|
20231113,180800,784426570,2650,2650,2650,2650,0
|
|
20231113,180700,784426570,2650,2650,2650,2650,0
|
|
20231113,180600,784426570,2650,2650,2650,2650,0
|
|
20231113,180500,784426570,2650,2650,2650,2650,0
|
|
20231113,180400,784426570,2650,2650,2650,2650,0
|
|
20231113,180300,784426570,2650,2650,2650,2650,0
|
|
20231113,180200,784426570,2650,2650,2650,2650,0
|
|
20231113,180100,784426570,2650,2650,2650,2650,0
|
|
20231113,180000,784426570,2650,2650,2650,2650,0
|
|
20231113,175900,784426570,2650,2650,2650,2650,0
|
|
20231113,175800,784426570,2650,2650,2650,2650,0
|
|
20231113,175700,784426570,2650,2650,2650,2650,0
|
|
20231113,175600,784426570,2650,2650,2650,2650,0
|
|
20231113,175500,784426570,2650,2650,2650,2650,0
|
|
20231113,175400,784426570,2650,2650,2650,2650,0
|
|
20231113,175300,784426570,2650,2650,2650,2650,0
|
|
20231113,175200,784426570,2650,2650,2650,2650,0
|
|
20231113,175100,784426570,2650,2650,2650,2650,0
|
|
20231113,175000,784426570,2650,2650,2650,2650,0
|
|
20231113,174900,784426570,2650,2650,2650,2650,0
|
|
20231113,174800,784426570,2650,2650,2650,2650,0
|
|
20231113,174700,784426570,2650,2650,2650,2650,0
|
|
20231113,174600,784426570,2650,2650,2650,2650,0
|
|
20231113,174500,784426570,2650,2650,2650,2650,0
|
|
20231113,174400,784426570,2650,2650,2650,2650,0
|
|
20231113,174300,784426570,2650,2650,2650,2650,0
|
|
20231113,174200,784426570,2650,2650,2650,2650,4194
|
|
20231113,174100,784426570,2650,2650,2650,2650,0
|
|
20231113,174000,784426570,2650,2650,2650,2650,0
|
|
20231113,173900,784426570,2650,2650,2650,2650,0
|
|
20231113,173800,784426570,2650,2650,2650,2650,0
|
|
20231113,173700,784426570,2650,2650,2650,2650,0
|
|
20231113,173600,784426570,2650,2650,2650,2650,0
|
|
20231113,173500,784426570,2650,2650,2650,2650,0
|
|
20231113,173400,784426570,2650,2650,2650,2650,0
|
|
20231113,173300,784426570,2650,2650,2650,2650,0
|
|
20231113,173200,784426570,2650,2650,2650,2650,0
|
|
20231113,173100,784426570,2650,2650,2650,2650,0
|
|
20231113,173000,784426570,2650,2650,2650,2650,0
|
|
20231113,172900,784426570,2650,2650,2650,2650,0
|
|
20231113,172800,784426570,2650,2650,2650,2650,0
|
|
20231113,172700,784426570,2650,2650,2650,2650,0
|
|
20231113,172600,784426570,2650,2650,2650,2650,0
|
|
20231113,172500,784426570,2650,2650,2650,2650,0
|
|
20231113,172400,784426570,2650,2650,2650,2650,0
|
|
20231113,172300,784426570,2650,2650,2650,2650,0
|
|
20231113,172200,784426570,2650,2650,2650,2650,0
|
|
20231113,172100,784426570,2650,2650,2650,2650,0
|
|
20231113,172000,784426570,2650,2650,2650,2650,0
|
|
20231113,171900,784426570,2650,2650,2650,2650,0
|
|
20231113,171800,784426570,2650,2650,2650,2650,0
|
|
20231113,171700,784426570,2650,2650,2650,2650,0
|
|
20231113,171600,784426570,2650,2650,2650,2650,0
|
|
20231113,171500,784426570,2650,2650,2650,2650,0
|
|
20231113,171400,784426570,2650,2650,2650,2650,0
|
|
20231113,171300,784426570,2650,2650,2650,2650,0
|
|
20231113,171200,784426570,2650,2650,2650,2650,4194
|
|
20231113,171100,784426570,2650,2650,2650,2650,0
|
|
20231113,171000,784426570,2650,2650,2650,2650,0
|
|
20231113,170900,784426570,2650,2650,2650,2650,0
|
|
20231113,170800,784426570,2650,2650,2650,2650,0
|
|
20231113,170700,784426570,2650,2650,2650,2650,0
|
|
20231113,170600,784426570,2650,2650,2650,2650,0
|
|
20231113,170500,784426570,2650,2650,2650,2650,0
|
|
20231113,170400,784426570,2650,2650,2650,2650,0
|
|
20231113,170300,784426570,2650,2650,2650,2650,0
|
|
20231113,170200,784426570,2650,2650,2650,2650,0
|
|
20231113,170100,784426570,2650,2650,2650,2650,0
|
|
20231113,170000,784426570,2650,2650,2650,2650,0
|
|
20231113,165900,784426570,2650,2650,2650,2650,0
|
|
20231113,165800,784426570,2650,2650,2650,2650,0
|
|
20231113,165700,784426570,2650,2650,2650,2650,0
|
|
20231113,165600,784426570,2650,2650,2650,2650,0
|
|
20231113,165500,784426570,2650,2650,2650,2650,0
|
|
20231113,165400,784426570,2650,2650,2650,2650,0
|
|
20231113,165300,784426570,2650,2650,2650,2650,0
|
|
20231113,165200,784426570,2650,2650,2650,2650,0
|
|
20231113,165100,784426570,2650,2650,2650,2650,0
|
|
20231113,165000,784426570,2650,2650,2650,2650,0
|
|
20231113,164900,784426570,2650,2650,2650,2650,0
|
|
20231113,164800,784426570,2650,2650,2650,2650,0
|
|
20231113,164700,784426570,2650,2650,2650,2650,0
|
|
20231113,164600,784426570,2650,2650,2650,2650,0
|
|
20231113,164500,784426570,2650,2650,2650,2650,0
|
|
20231113,164400,784426570,2650,2650,2650,2650,0
|
|
20231113,164300,784426570,2650,2650,2650,2650,0
|
|
20231113,164200,784426570,2650,2650,2650,2650,4194
|
|
20231113,164100,784426570,2650,2650,2650,2650,0
|
|
20231113,164000,784426570,2650,2650,2650,2650,0
|
|
20231113,163900,784426570,2650,2650,2650,2650,0
|
|
20231113,163800,784426570,2650,2650,2650,2650,0
|
|
20231113,163700,784426570,2650,2650,2650,2650,0
|
|
20231113,163600,784426570,2650,2650,2650,2650,0
|
|
20231113,163500,784426570,2650,2650,2650,2650,0
|
|
20231113,163400,784426570,2650,2650,2650,2650,0
|
|
20231113,163300,784426570,2650,2650,2650,2650,0
|
|
20231113,163200,784426570,2650,2650,2650,2650,0
|
|
20231113,163100,784426570,2650,2650,2650,2650,0
|
|
20231113,163000,784426570,2650,2650,2650,2650,0
|
|
20231113,162900,784426570,2650,2650,2650,2650,0
|
|
20231113,162800,784426570,2650,2650,2650,2650,0
|
|
20231113,162700,784426570,2650,2650,2650,2650,0
|
|
20231113,162600,784426570,2650,2650,2650,2650,0
|
|
20231113,162500,784426570,2650,2650,2650,2650,0
|
|
20231113,162400,784426570,2650,2650,2650,2650,0
|
|
20231113,162300,784426570,2650,2650,2650,2650,0
|
|
20231113,162200,784426570,2650,2650,2650,2650,0
|
|
20231113,162100,784426570,2650,2650,2650,2650,0
|
|
20231113,162000,784426570,2650,2650,2650,2650,0
|
|
20231113,161900,784426570,2650,2650,2650,2650,0
|
|
20231113,161800,784426570,2650,2650,2650,2650,0
|
|
20231113,161700,784426570,2650,2650,2650,2650,0
|
|
20231113,161600,784426570,2650,2650,2650,2650,0
|
|
20231113,161500,784426570,2650,2650,2650,2650,0
|
|
20231113,161400,784426570,2650,2650,2650,2650,0
|
|
20231113,161300,784426570,2650,2650,2650,2650,0
|
|
20231113,161200,784426570,2650,2650,2650,2650,4194
|
|
20231113,161100,784426570,2650,2650,2650,2650,0
|
|
20231113,161000,784426570,2650,2650,2650,2650,0
|
|
20231113,160900,784426570,2650,2650,2650,2650,0
|
|
20231113,160800,784426570,2650,2650,2650,2650,0
|
|
20231113,160700,784426570,2650,2650,2650,2650,0
|
|
20231113,160600,784426570,2650,2650,2650,2650,0
|
|
20231113,160500,784426570,2650,2650,2650,2650,0
|
|
20231113,160400,784426570,2650,2650,2650,2650,0
|
|
20231113,160300,784426570,2650,2650,2650,2650,0
|
|
20231113,160200,784426570,2650,2650,2650,2650,0
|
|
20231113,160100,784426570,2650,2650,2650,2650,0
|
|
20231113,160000,784426570,2650,2650,2650,2650,0
|
|
20231113,155900,784426570,2650,2650,2650,2650,0
|
|
20231113,155800,784426570,2650,2650,2650,2650,0
|
|
20231113,155700,784426570,2650,2650,2650,2650,0
|
|
20231113,155600,784426570,2650,2650,2650,2650,0
|
|
20231113,155500,784426570,2650,2650,2650,2650,0
|
|
20231113,155400,784426570,2650,2650,2650,2650,0
|
|
20231113,155300,784426570,2650,2650,2650,2650,0
|
|
20231113,155200,784426570,2650,2650,2650,2650,0
|
|
20231113,155100,784426570,2650,2650,2650,2650,0
|
|
20231113,155000,784426570,2650,2650,2650,2650,0
|
|
20231113,154900,784426570,2650,2650,2650,2650,0
|
|
20231113,154800,784426570,2650,2650,2650,2650,0
|
|
20231113,154700,784426570,2650,2650,2650,2650,0
|
|
20231113,154600,784426570,2650,2650,2650,2650,0
|
|
20231113,154500,784426570,2650,2650,2650,2650,0
|
|
20231113,154400,784426570,2650,2650,2650,2650,0
|
|
20231113,154300,784426570,2650,2650,2650,2650,0
|
|
20231113,154200,784426570,2650,2650,2650,2650,4194
|
|
20231113,154100,784426570,2650,2650,2650,2650,0
|
|
20231113,154000,784426570,2650,2650,2650,2650,0
|
|
20231113,153900,784426570,2650,2650,2650,2650,0
|
|
20231113,153800,784426570,2650,2650,2650,2650,0
|
|
20231113,153700,784426570,2650,2650,2650,2650,0
|
|
20231113,153600,784426570,2650,2650,2650,2650,0
|
|
20231113,153500,784426570,2650,2650,2650,2650,0
|
|
20231113,153400,784426570,2650,2650,2650,2650,0
|
|
20231113,153300,784426570,2650,2650,2650,2650,0
|
|
20231113,153200,784426570,2650,2650,2650,2650,0
|
|
20231113,153100,784426570,2650,2650,2650,2650,0
|
|
20231113,153000,784426570,2650,2650,2650,2650,4194
|
|
20231113,152900,773312470,2675,2675,2675,2675,0
|
|
20231113,152800,773312470,2675,2675,2675,2675,0
|
|
20231113,152700,773312470,2675,2675,2675,2675,0
|
|
20231113,152600,773312470,2675,2675,2675,2675,0
|
|
20231113,152500,773312470,2675,2675,2675,2675,0
|
|
20231113,152400,773312470,2675,2675,2675,2675,0
|
|
20231113,152300,773312470,2675,2675,2675,2675,0
|
|
20231113,152200,773312470,2675,2675,2675,2675,0
|
|
20231113,152100,773312470,2675,2675,2675,2675,0
|
|
20231113,152000,773312470,2675,2675,2675,2675,0
|
|
20231113,151900,773312470,2675,2675,2675,2670,129
|
|
20231113,151800,772967950,2680,2665,2680,2665,506
|
|
20231113,151700,771615965,2665,2660,2665,2660,1736
|
|
20231113,151600,766992920,2655,2660,2660,2655,3776
|
|
20231113,151500,756953925,2660,2660,2665,2660,314
|
|
20231113,151400,756118680,2660,2660,2660,2655,1838
|
|
20231113,151300,751230120,2660,2660,2665,2655,629
|
|
20231113,151200,749557175,2655,2665,2665,2655,1564
|
|
20231113,151100,745402785,2660,2655,2670,2655,1441
|
|
20231113,151000,741565590,2655,2655,2665,2655,1760
|
|
20231113,150900,736889405,2655,2655,2655,2655,412
|
|
20231113,150800,735795545,2670,2660,2670,2655,714
|
|
20231113,150700,733895770,2660,2660,2660,2660,416
|
|
20231113,150600,732789210,2660,2660,2675,2660,754
|
|
20231113,150500,730783540,2660,2665,2665,2660,313
|
|
20231113,150400,729950440,2665,2665,2665,2665,416
|
|
20231113,150300,728841800,2665,2665,2665,2665,312
|
|
20231113,150200,728010320,2675,2665,2675,2665,525
|
|
20231113,150100,726609895,2665,2655,2670,2655,1123
|
|
20231113,150000,723615705,2660,2660,2660,2660,3040
|
|
20231113,145900,715529305,2660,2665,2665,2660,660
|
|
20231113,145800,713771965,2660,2670,2670,2660,514
|
|
20231113,145700,712402425,2660,2655,2660,2655,416
|
|
20231113,145600,711296385,2670,2660,2670,2655,3643
|
|
20231113,145500,701606845,2660,2660,2660,2660,313
|
|
20231113,145400,700774265,2660,2655,2665,2655,711
|
|
20231113,145300,698882050,2655,2660,2660,2655,1816
|
|
20231113,145200,694052010,2660,2660,2660,2660,312
|
|
20231113,145100,693222090,2660,2660,2660,2660,438
|
|
20231113,145000,692057010,2660,2660,2665,2660,349
|
|
20231113,144900,691128485,2660,2660,2670,2660,374
|
|
20231113,144800,690133025,2660,2660,2660,2660,322
|
|
20231113,144700,689276505,2660,2660,2670,2660,2170
|
|
20231113,144600,683504275,2660,2665,2665,2660,1361
|
|
20231113,144500,679878460,2665,2665,2670,2665,1697
|
|
20231113,144400,675355705,2670,2670,2680,2670,4298
|
|
20231113,144300,663879845,2670,2670,2670,2670,312
|
|
20231113,144200,663046805,2670,2670,2670,2670,312
|
|
20231113,144100,662213765,2670,2670,2670,2670,416
|
|
20231113,144000,661103045,2670,2670,2670,2670,812
|
|
20231113,143900,658935005,2670,2670,2670,2670,312
|
|
20231113,143800,658101965,2670,2675,2685,2670,620
|
|
20231113,143700,656444385,2675,2675,2685,2675,418
|
|
20231113,143600,655326225,2675,2675,2675,2675,372
|
|
20231113,143500,654331125,2675,2680,2680,2675,396
|
|
20231113,143400,653271405,2675,2680,2680,2675,3034
|
|
20231113,143300,645141845,2680,2680,2680,2680,312
|
|
20231113,143200,644305685,2685,2685,2685,2685,274
|
|
20231113,143100,643569995,2685,2685,2685,2685,416
|
|
20231113,143000,642453035,2690,2685,2690,2685,912
|
|
20231113,142900,640001315,2685,2685,2685,2685,312
|
|
20231113,142800,639163595,2685,2685,2690,2685,5199
|
|
20231113,142700,625204275,2675,2675,2685,2675,585
|
|
20231113,142600,623638555,2675,2680,2685,2675,1450
|
|
20231113,142500,619752885,2680,2680,2680,2680,2472
|
|
20231113,142400,613127925,2680,2680,2680,2680,416
|
|
20231113,142300,612013045,2680,2680,2680,2680,312
|
|
20231113,142200,611176885,2685,2680,2685,2680,318
|
|
20231113,142100,610324615,2680,2680,2680,2675,1426
|
|
20231113,142000,606503455,2680,2675,2680,2675,312
|
|
20231113,141900,605668335,2675,2675,2675,2675,312
|
|
20231113,141800,604833735,2675,2670,2680,2670,2439
|
|
20231113,141700,598302715,2680,2670,2680,2670,844
|
|
20231113,141600,596044955,2675,2665,2675,2665,2514
|
|
20231113,141500,589331665,2665,2665,2665,2665,1063
|
|
20231113,141400,586498770,2665,2665,2670,2665,466
|
|
20231113,141300,585256630,2665,2665,2665,2665,312
|
|
20231113,141200,584425150,2665,2665,2665,2665,312
|
|
20231113,141100,583593670,2665,2665,2665,2665,1289
|
|
20231113,141000,580158485,2665,2665,2665,2665,416
|
|
20231113,140900,579049845,2665,2665,2665,2665,312
|
|
20231113,140800,578218365,2665,2665,2665,2665,312
|
|
20231113,140700,577386885,2665,2665,2675,2665,435
|
|
20231113,140600,576227420,2675,2665,2675,2665,1413
|
|
20231113,140500,572460775,2670,2665,2670,2665,388
|
|
20231113,140400,571426390,2665,2670,2670,2665,353
|
|
20231113,140300,570484435,2670,2670,2670,2665,651
|
|
20231113,140200,568746790,2670,2670,2670,2670,221
|
|
20231113,140100,568156720,2670,2670,2670,2665,2067
|
|
20231113,140000,562638355,2670,2675,2675,2670,969
|
|
20231113,135900,560050360,2675,2670,2675,2670,483
|
|
20231113,135800,558759915,2670,2675,2680,2670,1431
|
|
20231113,135700,554929340,2670,2675,2675,2670,2470
|
|
20231113,135600,548322615,2675,2680,2680,2675,876
|
|
20231113,135500,545975035,2680,2680,2680,2680,608
|
|
20231113,135400,544345595,2680,2685,2685,2680,759
|
|
20231113,135300,542308730,2685,2685,2685,2685,315
|
|
20231113,135200,541462955,2685,2685,2685,2685,315
|
|
20231113,135100,540617180,2685,2685,2685,2685,305
|
|
20231113,135000,539798255,2685,2690,2690,2685,697
|
|
20231113,134900,537925565,2690,2690,2690,2690,107
|
|
20231113,134800,537637735,2690,2690,2690,2690,0
|
|
20231113,134700,537637735,2690,2690,2690,2690,293
|
|
20231113,134600,536849565,2695,2695,2695,2695,0
|
|
20231113,134500,536849565,2695,2695,2695,2695,0
|
|
20231113,134400,536849565,2695,2695,2695,2695,0
|
|
20231113,134300,536849565,2695,2695,2695,2695,0
|
|
20231113,134200,536849565,2695,2695,2695,2695,1
|
|
20231113,134100,536846870,2685,2685,2685,2685,2
|
|
20231113,134000,536841500,2685,2685,2685,2685,5
|
|
20231113,133900,536828075,2685,2685,2685,2685,2046
|
|
20231113,133800,531334565,2685,2700,2700,2685,4875
|
|
20231113,133700,518221780,2700,2700,2700,2700,0
|
|
20231113,133600,518221780,2700,2700,2700,2700,0
|
|
20231113,133500,518221780,2700,2700,2700,2700,0
|
|
20231113,133400,518221780,2700,2700,2700,2700,111
|
|
20231113,133300,517922080,2700,2700,2700,2700,0
|
|
20231113,133200,517922080,2700,2700,2700,2700,0
|
|
20231113,133100,517922080,2700,2700,2700,2700,3
|
|
20231113,133000,517913980,2700,2700,2700,2700,0
|
|
20231113,132900,517913980,2700,2700,2700,2700,0
|
|
20231113,132800,517913980,2700,2700,2700,2700,0
|
|
20231113,132700,517913980,2700,2700,2700,2700,0
|
|
20231113,132600,517913980,2700,2700,2700,2700,1
|
|
20231113,132500,517911280,2695,2695,2695,2690,979
|
|
20231113,132400,515272895,2695,2695,2695,2695,0
|
|
20231113,132300,515272895,2695,2695,2695,2695,449
|
|
20231113,132200,514062840,2695,2695,2695,2695,0
|
|
20231113,132100,514062840,2695,2695,2695,2695,500
|
|
20231113,132000,512715340,2695,2695,2695,2695,20
|
|
20231113,131900,512661440,2690,2695,2695,2690,517
|
|
20231113,131800,511270705,2690,2700,2700,2690,984
|
|
20231113,131700,508618025,2700,2710,2710,2700,1872
|
|
20231113,131600,503559670,2705,2705,2705,2705,575
|
|
20231113,131500,502004295,2705,2700,2705,2700,7118
|
|
20231113,131400,482785545,2695,2695,2695,2695,55
|
|
20231113,131300,482637320,2695,2695,2695,2695,1000
|
|
20231113,131200,479942320,2700,2700,2700,2700,0
|
|
20231113,131100,479942320,2700,2700,2700,2700,95
|
|
20231113,131000,479685820,2700,2700,2700,2700,0
|
|
20231113,130900,479685820,2700,2700,2700,2700,696
|
|
20231113,130800,477806620,2700,2700,2700,2700,0
|
|
20231113,130700,477806620,2700,2700,2700,2700,0
|
|
20231113,130600,477806620,2700,2695,2700,2695,1072
|
|
20231113,130500,474914600,2695,2685,2695,2685,2064
|
|
20231113,130400,469364990,2680,2680,2680,2680,0
|
|
20231113,130300,469364990,2680,2680,2680,2680,955
|
|
20231113,130200,466805590,2680,2680,2680,2680,1143
|
|
20231113,130100,463742350,2685,2685,2685,2685,1082
|
|
20231113,130000,460837180,2685,2690,2690,2685,501
|
|
20231113,125900,459491990,2685,2685,2685,2685,0
|
|
20231113,125800,459491990,2685,2685,2685,2685,134
|
|
20231113,125700,459132200,2685,2685,2685,2685,0
|
|
20231113,125600,459132200,2685,2685,2685,2685,100
|
|
20231113,125500,458863700,2685,2685,2685,2685,76
|
|
20231113,125400,458659640,2685,2685,2685,2685,1248
|
|
20231113,125300,455308760,2685,2685,2685,2685,242
|
|
20231113,125200,454658990,2685,2690,2690,2685,51
|
|
20231113,125100,454521850,2685,2690,2695,2685,2500
|
|
20231113,125000,447808645,2685,2685,2685,2685,0
|
|
20231113,124900,447808645,2685,2695,2695,2685,534
|
|
20231113,124800,446374845,2685,2685,2685,2685,0
|
|
20231113,124700,446374845,2685,2695,2695,2685,523
|
|
20231113,124600,444968590,2695,2695,2695,2680,4772
|
|
20231113,124500,432161795,2690,2675,2690,2670,3391
|
|
20231113,124400,423075570,2675,2680,2680,2675,3479
|
|
20231113,124300,413758415,2680,2695,2695,2680,3638
|
|
20231113,124200,403978445,2695,2700,2700,2690,5993
|
|
20231113,124100,387824385,2700,2705,2710,2700,2446
|
|
20231113,124000,381211690,2705,2705,2705,2705,1
|
|
20231113,123900,381208985,2705,2705,2705,2705,0
|
|
20231113,123800,381208985,2705,2705,2705,2705,0
|
|
20231113,123700,381208985,2705,2705,2705,2705,1200
|
|
20231113,123600,377962985,2705,2710,2710,2705,128
|
|
20231113,123500,377616570,2705,2705,2705,2705,94
|
|
20231113,123400,377362300,2710,2705,2710,2705,39
|
|
20231113,123300,377256615,2705,2710,2710,2705,185
|
|
20231113,123200,376755645,2705,2705,2705,2705,82
|
|
20231113,123100,376533835,2710,2710,2710,2710,119
|
|
20231113,123000,376211345,2710,2710,2710,2710,0
|
|
20231113,122900,376211345,2710,2710,2710,2710,200
|
|
20231113,122800,375669345,2710,2705,2710,2705,1028
|
|
20231113,122700,372885875,2700,2700,2700,2700,0
|
|
20231113,122600,372885875,2700,2705,2705,2700,141
|
|
20231113,122500,372504570,2705,2705,2705,2705,0
|
|
20231113,122400,372504570,2705,2705,2705,2700,344
|
|
20231113,122300,371575085,2705,2705,2705,2705,1027
|
|
20231113,122200,368797050,2705,2705,2705,2705,1770
|
|
20231113,122100,364009200,2705,2700,2705,2700,660
|
|
20231113,122000,362224570,2700,2700,2700,2700,61
|
|
20231113,121900,362059870,2710,2715,2715,2705,451
|
|
20231113,121800,360839180,2715,2705,2715,2705,2159
|
|
20231113,121700,354990550,2705,2705,2705,2705,0
|
|
20231113,121600,354990550,2705,2705,2705,2705,467
|
|
20231113,121500,353727315,2700,2705,2705,2700,2315
|
|
20231113,121400,347476760,2705,2705,2705,2705,0
|
|
20231113,121300,347476760,2705,2710,2710,2705,6730
|
|
20231113,121200,329271610,2710,2710,2710,2710,674
|
|
20231113,121100,327445070,2710,2710,2710,2710,1
|
|
20231113,121000,327442360,2710,2715,2715,2710,1001
|
|
20231113,120900,324729645,2710,2710,2710,2710,0
|
|
20231113,120800,324729645,2710,2710,2710,2710,15
|
|
20231113,120700,324688995,2710,2710,2710,2710,310
|
|
20231113,120600,323848895,2715,2710,2715,2710,938
|
|
20231113,120500,321302765,2710,2710,2710,2710,2125
|
|
20231113,120400,315544015,2715,2715,2715,2715,241
|
|
20231113,120300,314889700,2715,2715,2715,2715,752
|
|
20231113,120200,312848020,2720,2720,2720,2720,0
|
|
20231113,120100,312848020,2720,2720,2720,2720,0
|
|
20231113,120000,312848020,2720,2720,2720,2720,0
|
|
20231113,115900,312848020,2720,2720,2720,2720,0
|
|
20231113,115800,312848020,2720,2720,2720,2720,2
|
|
20231113,115700,312842580,2720,2720,2720,2715,1002
|
|
20231113,115600,310122140,2720,2720,2720,2720,3466
|
|
20231113,115500,300694620,2725,2725,2725,2725,0
|
|
20231113,115400,300694620,2725,2725,2725,2725,5
|
|
20231113,115300,300680995,2725,2725,2725,2725,0
|
|
20231113,115200,300680995,2725,2725,2725,2725,0
|
|
20231113,115100,300680995,2725,2725,2725,2725,387
|
|
20231113,115000,299626420,2725,2730,2730,2725,2452
|
|
20231113,114900,292936605,2730,2730,2730,2730,0
|
|
20231113,114800,292936605,2730,2730,2730,2730,0
|
|
20231113,114700,292936605,2730,2730,2730,2730,0
|
|
20231113,114600,292936605,2730,2730,2730,2730,0
|
|
20231113,114500,292936605,2730,2730,2730,2730,0
|
|
20231113,114400,292936605,2730,2730,2730,2730,51
|
|
20231113,114300,292797375,2730,2730,2730,2730,10
|
|
20231113,114200,292770075,2725,2725,2725,2725,0
|
|
20231113,114100,292770075,2725,2730,2730,2725,100
|
|
20231113,114000,292497525,2730,2730,2730,2730,0
|
|
20231113,113900,292497525,2730,2725,2730,2725,1992
|
|
20231113,113800,287064420,2730,2730,2730,2730,0
|
|
20231113,113700,287064420,2730,2730,2730,2730,0
|
|
20231113,113600,287064420,2730,2730,2730,2730,0
|
|
20231113,113500,287064420,2730,2730,2730,2730,0
|
|
20231113,113400,287064420,2730,2720,2730,2720,1903
|
|
20231113,113300,281876285,2725,2725,2725,2725,0
|
|
20231113,113200,281876285,2725,2725,2725,2720,711
|
|
20231113,113100,279940925,2725,2725,2725,2725,0
|
|
20231113,113000,279940925,2725,2725,2725,2725,267
|
|
20231113,112900,279213350,2725,2725,2725,2725,2
|
|
20231113,112800,279207900,2725,2725,2725,2725,355
|
|
20231113,112700,278240525,2725,2735,2735,2725,9151
|
|
20231113,112600,253245000,2740,2740,2740,2740,0
|
|
20231113,112500,253245000,2740,2740,2740,2740,4
|
|
20231113,112400,253234040,2740,2735,2740,2735,496
|
|
20231113,112300,251877000,2740,2740,2740,2740,15
|
|
20231113,112200,251835900,2740,2740,2740,2740,1764
|
|
20231113,112100,247002540,2740,2740,2740,2740,0
|
|
20231113,112000,247002540,2740,2740,2740,2740,0
|
|
20231113,111900,247002540,2740,2745,2745,2740,99
|
|
20231113,111800,246731180,2740,2740,2740,2740,0
|
|
20231113,111700,246731180,2740,2740,2740,2740,0
|
|
20231113,111600,246731180,2740,2740,2740,2740,0
|
|
20231113,111500,246731180,2740,2745,2745,2740,899
|
|
20231113,111400,244263430,2745,2745,2745,2745,0
|
|
20231113,111300,244263430,2745,2745,2745,2745,1102
|
|
20231113,111200,241238440,2745,2745,2745,2745,99
|
|
20231113,111100,240966685,2740,2740,2740,2740,47
|
|
20231113,111000,240837905,2740,2740,2740,2740,0
|
|
20231113,110900,240837905,2740,2740,2740,2740,146
|
|
20231113,110800,240437865,2740,2740,2740,2740,0
|
|
20231113,110700,240437865,2740,2740,2740,2740,83
|
|
20231113,110600,240210445,2740,2740,2740,2740,52
|
|
20231113,110500,240067965,2740,2740,2740,2740,43
|
|
20231113,110400,239950145,2755,2755,2755,2755,1
|
|
20231113,110300,239947390,2740,2765,2765,2740,1201
|
|
20231113,110200,236656605,2755,2755,2755,2755,502
|
|
20231113,110100,235273595,2770,2770,2770,2770,0
|
|
20231113,110000,235273595,2770,2770,2770,2770,0
|
|
20231113,105900,235273595,2770,2770,2770,2770,0
|
|
20231113,105800,235273595,2770,2770,2770,2770,520
|
|
20231113,105700,233833195,2770,2765,2770,2765,897
|
|
20231113,105600,231352715,2760,2755,2760,2755,789
|
|
20231113,105500,229177150,2750,2745,2750,2745,449
|
|
20231113,105400,227944270,2745,2740,2745,2740,795
|
|
20231113,105300,225762225,2740,2740,2740,2740,749
|
|
20231113,105200,223709965,2740,2740,2740,2740,41
|
|
20231113,105100,223597625,2735,2735,2735,2735,42
|
|
20231113,105000,223482755,2735,2735,2735,2735,51
|
|
20231113,104900,223343270,2735,2735,2735,2735,45
|
|
20231113,104800,223220195,2735,2735,2735,2735,135
|
|
20231113,104700,222850970,2735,2735,2735,2735,374
|
|
20231113,104600,221828080,2735,2735,2735,2735,35
|
|
20231113,104500,221732355,2735,2740,2740,2735,35
|
|
20231113,104400,221636625,2740,2740,2740,2740,173
|
|
20231113,104300,221162605,2740,2740,2740,2740,0
|
|
20231113,104200,221162605,2740,2745,2745,2740,1038
|
|
20231113,104100,218318235,2740,2740,2740,2740,39
|
|
20231113,104000,218211375,2740,2740,2740,2740,0
|
|
20231113,103900,218211375,2740,2740,2740,2740,533
|
|
20231113,103800,216750955,2740,2740,2740,2740,117
|
|
20231113,103700,216430375,2740,2740,2740,2740,50
|
|
20231113,103600,216293375,2740,2740,2740,2740,39
|
|
20231113,103500,216186515,2740,2740,2740,2740,518
|
|
20231113,103400,214767195,2740,2740,2740,2740,300
|
|
20231113,103300,213945195,2745,2745,2745,2745,300
|
|
20231113,103200,213121695,2745,2745,2745,2745,200
|
|
20231113,103100,212572695,2750,2745,2750,2745,1800
|
|
20231113,103000,207630420,2740,2735,2740,2730,2664
|
|
20231113,102900,200343870,2735,2740,2740,2735,2204
|
|
20231113,102800,194310915,2745,2740,2745,2740,130
|
|
20231113,102700,193954165,2740,2740,2740,2740,117
|
|
20231113,102600,193633585,2740,2740,2740,2740,26
|
|
20231113,102500,193562345,2740,2740,2740,2740,817
|
|
20231113,102400,191323765,2740,2745,2745,2740,2203
|
|
20231113,102300,185286635,2740,2740,2745,2740,814
|
|
20231113,102200,183053775,2740,2755,2755,2740,6929
|
|
20231113,102100,164005945,2755,2755,2755,2755,88
|
|
20231113,102000,163763505,2760,2755,2760,2755,39
|
|
20231113,101900,163656050,2760,2760,2760,2760,630
|
|
20231113,101800,161917250,2770,2770,2770,2770,3
|
|
20231113,101700,161908940,2760,2760,2760,2760,1
|
|
20231113,101600,161906180,2760,2755,2765,2755,138
|
|
20231113,101500,161525330,2760,2755,2760,2755,45
|
|
20231113,101400,161401350,2760,2760,2760,2760,4
|
|
20231113,101300,161390310,2760,2755,2760,2755,396
|
|
20231113,101200,160297830,2760,2760,2760,2760,4
|
|
20231113,101100,160286790,2760,2755,2760,2755,144
|
|
20231113,101000,159889570,2755,2755,2755,2755,51
|
|
20231113,100900,159749065,2760,2760,2760,2760,110
|
|
20231113,100800,159445465,2765,2765,2765,2765,5
|
|
20231113,100700,159431640,2765,2770,2770,2765,1663
|
|
20231113,100600,154833440,2770,2770,2770,2770,8
|
|
20231113,100500,154811280,2770,2765,2770,2765,156
|
|
20231113,100400,154379440,2765,2765,2765,2765,39
|
|
20231113,100300,154271605,2765,2765,2775,2765,41
|
|
20231113,100200,154158230,2780,2780,2780,2780,5
|
|
20231113,100100,154144330,2780,2780,2780,2780,5
|
|
20231113,100000,154130430,2785,2785,2785,2765,104
|
|
20231113,095900,153842830,2780,2785,2785,2780,289
|
|
20231113,095800,153039405,2790,2790,2790,2790,10
|
|
20231113,095700,153011505,2795,2795,2795,2795,0
|
|
20231113,095600,153011505,2795,2770,2795,2770,5007
|
|
20231113,095500,139073475,2770,2765,2770,2765,61
|
|
20231113,095400,138904800,2770,2770,2770,2770,3
|
|
20231113,095300,138896490,2770,2770,2770,2770,0
|
|
20231113,095200,138896490,2770,2770,2770,2770,99
|
|
20231113,095100,138622260,2765,2765,2765,2765,20
|
|
20231113,095000,138566960,2765,2755,2765,2755,216
|
|
20231113,094900,137970240,2765,2765,2765,2765,25
|
|
20231113,094800,137901115,2765,2765,2765,2755,75
|
|
20231113,094700,137694390,2770,2770,2770,2770,0
|
|
20231113,094600,137694390,2770,2755,2770,2755,221
|
|
20231113,094500,137085520,2765,2760,2765,2760,2071
|
|
20231113,094400,131369205,2765,2745,2765,2745,317
|
|
20231113,094300,130496300,2765,2765,2765,2740,4354
|
|
20231113,094200,118533015,2765,2750,2765,2750,6
|
|
20231113,094100,118516470,2750,2765,2765,2750,97
|
|
20231113,094000,118249570,2765,2770,2770,2750,243
|
|
20231113,093900,117580905,2760,2760,2760,2760,0
|
|
20231113,093800,117580905,2760,2760,2770,2760,30
|
|
20231113,093700,117498095,2770,2770,2770,2770,173
|
|
20231113,093600,117018885,2780,2760,2785,2760,24
|
|
20231113,093500,116952500,2760,2745,2760,2745,4856
|
|
20231113,093400,103594280,2750,2750,2755,2750,180
|
|
20231113,093300,103099275,2750,2765,2765,2750,4829
|
|
20231113,093200,89802435,2760,2760,2765,2760,228
|
|
20231113,093100,89173150,2760,2760,2760,2760,115
|
|
20231113,093000,88855750,2760,2765,2765,2760,1313
|
|
20231113,092900,85231815,2765,2760,2765,2760,146
|
|
20231113,092800,84828850,2770,2765,2770,2760,211
|
|
20231113,092700,84245970,2770,2765,2770,2765,146
|
|
20231113,092600,83842275,2770,2770,2790,2770,1385
|
|
20231113,092500,80005805,2790,2785,2790,2785,500
|
|
20231113,092400,78611535,2790,2785,2790,2785,54
|
|
20231113,092300,78461140,2785,2785,2785,2785,201
|
|
20231113,092200,77901355,2790,2770,2790,2770,466
|
|
20231113,092100,76608285,2770,2770,2785,2770,271
|
|
20231113,092000,75857435,2770,2795,2795,2770,1984
|
|
20231113,091900,70360070,2795,2800,2800,2795,919
|
|
20231113,091800,67791365,2800,2795,2800,2795,214
|
|
20231113,091700,67192725,2800,2805,2805,2800,130
|
|
20231113,091600,66828710,2805,2825,2825,2805,3309
|
|
20231113,091500,57525535,2820,2820,2840,2820,2165
|
|
20231113,091400,51400790,2820,2810,2820,2810,1000
|
|
20231113,091300,48583790,2800,2790,2800,2790,496
|
|
20231113,091200,47195750,2790,2770,2790,2765,804
|
|
20231113,091100,44959555,2770,2770,2770,2770,28
|
|
20231113,091000,44881995,2770,2775,2775,2770,4430
|
|
20231113,090900,32596885,2775,2790,2790,2775,244
|
|
20231113,090800,31919130,2790,2790,2790,2790,3504
|
|
20231113,090700,22142970,2790,2795,2795,2790,51
|
|
20231113,090600,22000430,2790,2800,2800,2790,3261
|
|
20231113,090500,12883370,2800,2800,2800,2800,562
|
|
20231113,090400,11309770,2800,2805,2805,2800,112
|
|
20231113,090300,10995650,2820,2820,2820,2820,1942
|
|
20231113,090200,5519210,2830,2815,2830,2815,204
|
|
20231113,090100,4943905,2795,2795,2795,2795,5
|
|
20231113,090000,4929930,2790,2790,2790,2790,1767
|