646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194300,495186900,2700,2700,2700,2700,4752
|
|
20231114,194200,495186900,2700,2700,2700,2700,0
|
|
20231114,194100,495186900,2700,2700,2700,2700,0
|
|
20231114,194000,495186900,2700,2700,2700,2700,0
|
|
20231114,193900,495186900,2700,2700,2700,2700,0
|
|
20231114,193800,495186900,2700,2700,2700,2700,0
|
|
20231114,193700,495186900,2700,2700,2700,2700,0
|
|
20231114,193600,495186900,2700,2700,2700,2700,0
|
|
20231114,193500,495186900,2700,2700,2700,2700,0
|
|
20231114,193400,495186900,2700,2700,2700,2700,0
|
|
20231114,193300,495186900,2700,2700,2700,2700,0
|
|
20231114,193200,495186900,2700,2700,2700,2700,0
|
|
20231114,193100,495186900,2700,2700,2700,2700,0
|
|
20231114,193000,495186900,2700,2700,2700,2700,0
|
|
20231114,192900,495186900,2700,2700,2700,2700,0
|
|
20231114,192800,495186900,2700,2700,2700,2700,0
|
|
20231114,192700,495186900,2700,2700,2700,2700,0
|
|
20231114,192600,495186900,2700,2700,2700,2700,0
|
|
20231114,192500,495186900,2700,2700,2700,2700,0
|
|
20231114,192400,495186900,2700,2700,2700,2700,0
|
|
20231114,192300,495186900,2700,2700,2700,2700,0
|
|
20231114,192200,495186900,2700,2700,2700,2700,0
|
|
20231114,192100,495186900,2700,2700,2700,2700,0
|
|
20231114,192000,495186900,2700,2700,2700,2700,0
|
|
20231114,191900,495186900,2700,2700,2700,2700,0
|
|
20231114,191800,495186900,2700,2700,2700,2700,0
|
|
20231114,191700,495186900,2700,2700,2700,2700,0
|
|
20231114,191600,495186900,2700,2700,2700,2700,0
|
|
20231114,191500,495186900,2700,2700,2700,2700,0
|
|
20231114,191400,495186900,2700,2700,2700,2700,0
|
|
20231114,191300,495186900,2700,2700,2700,2700,4752
|
|
20231114,191200,495186900,2700,2700,2700,2700,0
|
|
20231114,191100,495186900,2700,2700,2700,2700,0
|
|
20231114,191000,495186900,2700,2700,2700,2700,0
|
|
20231114,190900,495186900,2700,2700,2700,2700,0
|
|
20231114,190800,495186900,2700,2700,2700,2700,0
|
|
20231114,190700,495186900,2700,2700,2700,2700,0
|
|
20231114,190600,495186900,2700,2700,2700,2700,0
|
|
20231114,190500,495186900,2700,2700,2700,2700,0
|
|
20231114,190400,495186900,2700,2700,2700,2700,0
|
|
20231114,190300,495186900,2700,2700,2700,2700,0
|
|
20231114,190200,495186900,2700,2700,2700,2700,0
|
|
20231114,190100,495186900,2700,2700,2700,2700,0
|
|
20231114,190000,495186900,2700,2700,2700,2700,0
|
|
20231114,185900,495186900,2700,2700,2700,2700,0
|
|
20231114,185800,495186900,2700,2700,2700,2700,0
|
|
20231114,185700,495186900,2700,2700,2700,2700,0
|
|
20231114,185600,495186900,2700,2700,2700,2700,0
|
|
20231114,185500,495186900,2700,2700,2700,2700,0
|
|
20231114,185400,495186900,2700,2700,2700,2700,0
|
|
20231114,185300,495186900,2700,2700,2700,2700,0
|
|
20231114,185200,495186900,2700,2700,2700,2700,0
|
|
20231114,185100,495186900,2700,2700,2700,2700,0
|
|
20231114,185000,495186900,2700,2700,2700,2700,0
|
|
20231114,184900,495186900,2700,2700,2700,2700,0
|
|
20231114,184800,495186900,2700,2700,2700,2700,0
|
|
20231114,184700,495186900,2700,2700,2700,2700,0
|
|
20231114,184600,495186900,2700,2700,2700,2700,0
|
|
20231114,184500,495186900,2700,2700,2700,2700,0
|
|
20231114,184400,495186900,2700,2700,2700,2700,0
|
|
20231114,184300,495186900,2700,2700,2700,2700,4752
|
|
20231114,184200,495186900,2700,2700,2700,2700,0
|
|
20231114,184100,495186900,2700,2700,2700,2700,0
|
|
20231114,184000,495186900,2700,2700,2700,2700,0
|
|
20231114,183900,495186900,2700,2700,2700,2700,0
|
|
20231114,183800,495186900,2700,2700,2700,2700,0
|
|
20231114,183700,495186900,2700,2700,2700,2700,0
|
|
20231114,183600,495186900,2700,2700,2700,2700,0
|
|
20231114,183500,495186900,2700,2700,2700,2700,0
|
|
20231114,183400,495186900,2700,2700,2700,2700,0
|
|
20231114,183300,495186900,2700,2700,2700,2700,0
|
|
20231114,183200,495186900,2700,2700,2700,2700,0
|
|
20231114,183100,495186900,2700,2700,2700,2700,0
|
|
20231114,183000,495186900,2700,2700,2700,2700,0
|
|
20231114,182900,495186900,2700,2700,2700,2700,0
|
|
20231114,182800,495186900,2700,2700,2700,2700,0
|
|
20231114,182700,495186900,2700,2700,2700,2700,0
|
|
20231114,182600,495186900,2700,2700,2700,2700,0
|
|
20231114,182500,495186900,2700,2700,2700,2700,0
|
|
20231114,182400,495186900,2700,2700,2700,2700,0
|
|
20231114,182300,495186900,2700,2700,2700,2700,0
|
|
20231114,182200,495186900,2700,2700,2700,2700,0
|
|
20231114,182100,495186900,2700,2700,2700,2700,0
|
|
20231114,182000,495186900,2700,2700,2700,2700,0
|
|
20231114,181900,495186900,2700,2700,2700,2700,0
|
|
20231114,181800,495186900,2700,2700,2700,2700,0
|
|
20231114,181700,495186900,2700,2700,2700,2700,0
|
|
20231114,181600,495186900,2700,2700,2700,2700,0
|
|
20231114,181500,495186900,2700,2700,2700,2700,0
|
|
20231114,181400,495186900,2700,2700,2700,2700,0
|
|
20231114,181300,495186900,2700,2700,2700,2700,4752
|
|
20231114,181200,495186900,2700,2700,2700,2700,0
|
|
20231114,181100,495186900,2700,2700,2700,2700,0
|
|
20231114,181000,495186900,2700,2700,2700,2700,0
|
|
20231114,180900,495186900,2700,2700,2700,2700,0
|
|
20231114,180800,495186900,2700,2700,2700,2700,0
|
|
20231114,180700,495186900,2700,2700,2700,2700,0
|
|
20231114,180600,495186900,2700,2700,2700,2700,0
|
|
20231114,180500,495186900,2700,2700,2700,2700,0
|
|
20231114,180400,495186900,2700,2700,2700,2700,0
|
|
20231114,180300,495186900,2700,2700,2700,2700,0
|
|
20231114,180200,495186900,2700,2700,2700,2700,0
|
|
20231114,180100,495186900,2700,2700,2700,2700,0
|
|
20231114,180000,495186900,2700,2700,2700,2700,0
|
|
20231114,175900,495186900,2700,2700,2700,2700,0
|
|
20231114,175800,495186900,2700,2700,2700,2700,0
|
|
20231114,175700,495186900,2700,2700,2700,2700,0
|
|
20231114,175600,495186900,2700,2700,2700,2700,0
|
|
20231114,175500,495186900,2700,2700,2700,2700,0
|
|
20231114,175400,495186900,2700,2700,2700,2700,0
|
|
20231114,175300,495186900,2700,2700,2700,2700,0
|
|
20231114,175200,495186900,2700,2700,2700,2700,0
|
|
20231114,175100,495186900,2700,2700,2700,2700,0
|
|
20231114,175000,495186900,2700,2700,2700,2700,0
|
|
20231114,174900,495186900,2700,2700,2700,2700,0
|
|
20231114,174800,495186900,2700,2700,2700,2700,0
|
|
20231114,174700,495186900,2700,2700,2700,2700,0
|
|
20231114,174600,495186900,2700,2700,2700,2700,0
|
|
20231114,174500,495186900,2700,2700,2700,2700,0
|
|
20231114,174400,495186900,2700,2700,2700,2700,0
|
|
20231114,174300,495186900,2700,2700,2700,2700,4752
|
|
20231114,174200,495186900,2700,2700,2700,2700,0
|
|
20231114,174100,495186900,2700,2700,2700,2700,0
|
|
20231114,174000,495186900,2700,2700,2700,2700,0
|
|
20231114,173900,495186900,2700,2700,2700,2700,0
|
|
20231114,173800,495186900,2700,2700,2700,2700,0
|
|
20231114,173700,495186900,2700,2700,2700,2700,0
|
|
20231114,173600,495186900,2700,2700,2700,2700,0
|
|
20231114,173500,495186900,2700,2700,2700,2700,0
|
|
20231114,173400,495186900,2700,2700,2700,2700,0
|
|
20231114,173300,495186900,2700,2700,2700,2700,0
|
|
20231114,173200,495186900,2700,2700,2700,2700,0
|
|
20231114,173100,495186900,2700,2700,2700,2700,0
|
|
20231114,173000,495186900,2700,2700,2700,2700,0
|
|
20231114,172900,495186900,2700,2700,2700,2700,0
|
|
20231114,172800,495186900,2700,2700,2700,2700,0
|
|
20231114,172700,495186900,2700,2700,2700,2700,0
|
|
20231114,172600,495186900,2700,2700,2700,2700,0
|
|
20231114,172500,495186900,2700,2700,2700,2700,0
|
|
20231114,172400,495186900,2700,2700,2700,2700,0
|
|
20231114,172300,495186900,2700,2700,2700,2700,0
|
|
20231114,172200,495186900,2700,2700,2700,2700,0
|
|
20231114,172100,495186900,2700,2700,2700,2700,0
|
|
20231114,172000,495186900,2700,2700,2700,2700,0
|
|
20231114,171900,495186900,2700,2700,2700,2700,0
|
|
20231114,171800,495186900,2700,2700,2700,2700,0
|
|
20231114,171700,495186900,2700,2700,2700,2700,0
|
|
20231114,171600,495186900,2700,2700,2700,2700,0
|
|
20231114,171500,495186900,2700,2700,2700,2700,0
|
|
20231114,171400,495186900,2700,2700,2700,2700,0
|
|
20231114,171300,495186900,2700,2700,2700,2700,4752
|
|
20231114,171200,495186900,2700,2700,2700,2700,0
|
|
20231114,171100,495186900,2700,2700,2700,2700,0
|
|
20231114,171000,495186900,2700,2700,2700,2700,0
|
|
20231114,170900,495186900,2700,2700,2700,2700,0
|
|
20231114,170800,495186900,2700,2700,2700,2700,0
|
|
20231114,170700,495186900,2700,2700,2700,2700,0
|
|
20231114,170600,495186900,2700,2700,2700,2700,0
|
|
20231114,170500,495186900,2700,2700,2700,2700,0
|
|
20231114,170400,495186900,2700,2700,2700,2700,0
|
|
20231114,170300,495186900,2700,2700,2700,2700,0
|
|
20231114,170200,495186900,2700,2700,2700,2700,0
|
|
20231114,170100,495186900,2700,2700,2700,2700,0
|
|
20231114,170000,495186900,2700,2700,2700,2700,0
|
|
20231114,165900,495186900,2700,2700,2700,2700,0
|
|
20231114,165800,495186900,2700,2700,2700,2700,0
|
|
20231114,165700,495186900,2700,2700,2700,2700,0
|
|
20231114,165600,495186900,2700,2700,2700,2700,0
|
|
20231114,165500,495186900,2700,2700,2700,2700,0
|
|
20231114,165400,495186900,2700,2700,2700,2700,0
|
|
20231114,165300,495186900,2700,2700,2700,2700,0
|
|
20231114,165200,495186900,2700,2700,2700,2700,0
|
|
20231114,165100,495186900,2700,2700,2700,2700,0
|
|
20231114,165000,495186900,2700,2700,2700,2700,0
|
|
20231114,164900,495186900,2700,2700,2700,2700,0
|
|
20231114,164800,495186900,2700,2700,2700,2700,0
|
|
20231114,164700,495186900,2700,2700,2700,2700,0
|
|
20231114,164600,495186900,2700,2700,2700,2700,0
|
|
20231114,164500,495186900,2700,2700,2700,2700,0
|
|
20231114,164400,495186900,2700,2700,2700,2700,0
|
|
20231114,164300,495186900,2700,2700,2700,2700,4752
|
|
20231114,164200,495186900,2700,2700,2700,2700,0
|
|
20231114,164100,495186900,2700,2700,2700,2700,0
|
|
20231114,164000,495186900,2700,2700,2700,2700,0
|
|
20231114,163900,495186900,2700,2700,2700,2700,0
|
|
20231114,163800,495186900,2700,2700,2700,2700,0
|
|
20231114,163700,495186900,2700,2700,2700,2700,0
|
|
20231114,163600,495186900,2700,2700,2700,2700,0
|
|
20231114,163500,495186900,2700,2700,2700,2700,0
|
|
20231114,163400,495186900,2700,2700,2700,2700,0
|
|
20231114,163300,495186900,2700,2700,2700,2700,0
|
|
20231114,163200,495186900,2700,2700,2700,2700,0
|
|
20231114,163100,495186900,2700,2700,2700,2700,0
|
|
20231114,163000,495186900,2700,2700,2700,2700,0
|
|
20231114,162900,495186900,2700,2700,2700,2700,0
|
|
20231114,162800,495186900,2700,2700,2700,2700,0
|
|
20231114,162700,495186900,2700,2700,2700,2700,0
|
|
20231114,162600,495186900,2700,2700,2700,2700,0
|
|
20231114,162500,495186900,2700,2700,2700,2700,0
|
|
20231114,162400,495186900,2700,2700,2700,2700,0
|
|
20231114,162300,495186900,2700,2700,2700,2700,0
|
|
20231114,162200,495186900,2700,2700,2700,2700,0
|
|
20231114,162100,495186900,2700,2700,2700,2700,0
|
|
20231114,162000,495186900,2700,2700,2700,2700,0
|
|
20231114,161900,495186900,2700,2700,2700,2700,0
|
|
20231114,161800,495186900,2700,2700,2700,2700,0
|
|
20231114,161700,495186900,2700,2700,2700,2700,0
|
|
20231114,161600,495186900,2700,2700,2700,2700,0
|
|
20231114,161500,495186900,2700,2700,2700,2700,0
|
|
20231114,161400,495186900,2700,2700,2700,2700,0
|
|
20231114,161300,495186900,2700,2700,2700,2700,4752
|
|
20231114,161200,495186900,2700,2700,2700,2700,0
|
|
20231114,161100,495186900,2700,2700,2700,2700,0
|
|
20231114,161000,495186900,2700,2700,2700,2700,0
|
|
20231114,160900,495186900,2700,2700,2700,2700,0
|
|
20231114,160800,495186900,2700,2700,2700,2700,0
|
|
20231114,160700,495186900,2700,2700,2700,2700,0
|
|
20231114,160600,495186900,2700,2700,2700,2700,0
|
|
20231114,160500,495186900,2700,2700,2700,2700,0
|
|
20231114,160400,495186900,2700,2700,2700,2700,0
|
|
20231114,160300,495186900,2700,2700,2700,2700,0
|
|
20231114,160200,495186900,2700,2700,2700,2700,0
|
|
20231114,160100,495186900,2700,2700,2700,2700,0
|
|
20231114,160000,495186900,2700,2700,2700,2700,0
|
|
20231114,155900,495186900,2700,2700,2700,2700,0
|
|
20231114,155800,495186900,2700,2700,2700,2700,0
|
|
20231114,155700,495186900,2700,2700,2700,2700,0
|
|
20231114,155600,495186900,2700,2700,2700,2700,0
|
|
20231114,155500,495186900,2700,2700,2700,2700,0
|
|
20231114,155400,495186900,2700,2700,2700,2700,0
|
|
20231114,155300,495186900,2700,2700,2700,2700,0
|
|
20231114,155200,495186900,2700,2700,2700,2700,0
|
|
20231114,155100,495186900,2700,2700,2700,2700,0
|
|
20231114,155000,495186900,2700,2700,2700,2700,0
|
|
20231114,154900,495186900,2700,2700,2700,2700,0
|
|
20231114,154800,495186900,2700,2700,2700,2700,0
|
|
20231114,154700,495186900,2700,2700,2700,2700,0
|
|
20231114,154600,495186900,2700,2700,2700,2700,0
|
|
20231114,154500,495186900,2700,2700,2700,2700,0
|
|
20231114,154400,495186900,2700,2700,2700,2700,0
|
|
20231114,154300,495186900,2700,2700,2700,2700,4752
|
|
20231114,154200,495186900,2700,2700,2700,2700,0
|
|
20231114,154100,495186900,2700,2700,2700,2700,0
|
|
20231114,154000,495186900,2700,2700,2700,2700,0
|
|
20231114,153900,495186900,2700,2700,2700,2700,0
|
|
20231114,153800,495186900,2700,2700,2700,2700,0
|
|
20231114,153700,495186900,2700,2700,2700,2700,0
|
|
20231114,153600,495186900,2700,2700,2700,2700,0
|
|
20231114,153500,495186900,2700,2700,2700,2700,0
|
|
20231114,153400,495186900,2700,2700,2700,2700,0
|
|
20231114,153300,495186900,2700,2700,2700,2700,0
|
|
20231114,153200,495186900,2700,2700,2700,2700,0
|
|
20231114,153100,495186900,2700,2700,2700,2700,0
|
|
20231114,153000,495186900,2700,2700,2700,2700,4752
|
|
20231114,152900,482356500,2690,2690,2690,2690,0
|
|
20231114,152800,482356500,2690,2690,2690,2690,0
|
|
20231114,152700,482356500,2690,2690,2690,2690,0
|
|
20231114,152600,482356500,2690,2690,2690,2690,0
|
|
20231114,152500,482356500,2690,2690,2690,2690,0
|
|
20231114,152400,482356500,2690,2690,2690,2690,0
|
|
20231114,152300,482356500,2690,2690,2690,2690,0
|
|
20231114,152200,482356500,2690,2690,2690,2690,0
|
|
20231114,152100,482356500,2690,2690,2690,2690,0
|
|
20231114,152000,482356500,2690,2690,2690,2690,0
|
|
20231114,151900,482356500,2690,2685,2690,2685,852
|
|
20231114,151800,480067260,2690,2690,2690,2680,455
|
|
20231114,151700,478845310,2695,2690,2695,2680,822
|
|
20231114,151600,476640450,2700,2700,2700,2700,20
|
|
20231114,151500,476586450,2690,2690,2700,2690,55
|
|
20231114,151400,476438460,2690,2690,2690,2690,468
|
|
20231114,151300,475179540,2700,2700,2700,2700,1
|
|
20231114,151200,475176840,2700,2700,2700,2685,342
|
|
20231114,151100,474257895,2700,2700,2700,2700,0
|
|
20231114,151000,474257895,2700,2700,2700,2700,0
|
|
20231114,150900,474257895,2700,2700,2700,2700,20
|
|
20231114,150800,474203895,2700,2685,2700,2685,302
|
|
20231114,150700,473392950,2685,2685,2685,2685,10
|
|
20231114,150600,473366100,2690,2690,2690,2690,277
|
|
20231114,150500,472620970,2690,2690,2690,2690,297
|
|
20231114,150400,471822040,2700,2700,2700,2700,0
|
|
20231114,150300,471822040,2700,2700,2700,2700,40
|
|
20231114,150200,471714040,2690,2690,2690,2690,0
|
|
20231114,150100,471714040,2690,2690,2690,2690,297
|
|
20231114,150000,470915110,2700,2700,2700,2700,0
|
|
20231114,145900,470915110,2700,2690,2700,2690,601
|
|
20231114,145800,469298180,2700,2685,2700,2685,374
|
|
20231114,145700,468292835,2685,2685,2685,2685,0
|
|
20231114,145600,468292835,2685,2685,2685,2685,0
|
|
20231114,145500,468292835,2685,2700,2700,2685,13
|
|
20231114,145400,468257870,2700,2685,2700,2685,1825
|
|
20231114,145300,463357595,2685,2685,2685,2685,258
|
|
20231114,145200,462664865,2685,2685,2685,2685,0
|
|
20231114,145100,462664865,2685,2685,2685,2685,297
|
|
20231114,145000,461867420,2700,2690,2700,2690,529
|
|
20231114,144900,460443910,2700,2700,2700,2700,5
|
|
20231114,144800,460430410,2690,2690,2700,2685,198
|
|
20231114,144700,459897790,2690,2695,2695,2690,297
|
|
20231114,144600,459098855,2700,2700,2700,2700,8
|
|
20231114,144500,459077255,2700,2700,2700,2700,34
|
|
20231114,144400,458985455,2685,2685,2685,2685,708
|
|
20231114,144300,457084475,2685,2685,2685,2685,100
|
|
20231114,144200,456815975,2680,2680,2680,2680,0
|
|
20231114,144100,456815975,2680,2680,2680,2680,0
|
|
20231114,144000,456815975,2680,2685,2685,2680,397
|
|
20231114,143900,455750530,2685,2685,2685,2685,459
|
|
20231114,143800,454518115,2680,2680,2680,2680,44
|
|
20231114,143700,454400195,2680,2685,2685,2680,328
|
|
20231114,143600,453521000,2680,2680,2680,2680,4
|
|
20231114,143500,453510280,2685,2690,2690,2685,118
|
|
20231114,143400,453192950,2680,2680,2680,2680,0
|
|
20231114,143300,453192950,2680,2680,2680,2680,297
|
|
20231114,143200,452396990,2685,2685,2685,2685,0
|
|
20231114,143100,452396990,2685,2685,2685,2685,0
|
|
20231114,143000,452396990,2685,2685,2685,2685,758
|
|
20231114,142900,450361760,2685,2685,2685,2685,100
|
|
20231114,142800,450093260,2690,2690,2690,2690,400
|
|
20231114,142700,449017260,2685,2685,2685,2685,400
|
|
20231114,142600,447943260,2685,2685,2685,2685,297
|
|
20231114,142500,447145815,2685,2685,2685,2685,0
|
|
20231114,142400,447145815,2685,2685,2685,2685,111
|
|
20231114,142300,446847780,2685,2685,2685,2685,0
|
|
20231114,142200,446847780,2685,2690,2690,2685,3288
|
|
20231114,142100,438006875,2690,2690,2690,2690,0
|
|
20231114,142000,438006875,2690,2690,2690,2690,0
|
|
20231114,141900,438006875,2690,2690,2690,2690,297
|
|
20231114,141800,437207945,2700,2700,2700,2700,0
|
|
20231114,141700,437207945,2700,2700,2700,2700,20
|
|
20231114,141600,437153945,2690,2690,2690,2690,275
|
|
20231114,141500,436414195,2695,2695,2695,2695,22
|
|
20231114,141400,436354905,2690,2690,2695,2690,51
|
|
20231114,141300,436217665,2695,2695,2695,2695,1684
|
|
20231114,141200,431679285,2695,2695,2695,2695,297
|
|
20231114,141100,430878870,2695,2695,2695,2695,500
|
|
20231114,141000,429531370,2700,2700,2700,2700,0
|
|
20231114,140900,429531370,2700,2695,2700,2695,478
|
|
20231114,140800,428243140,2695,2700,2700,2695,317
|
|
20231114,140700,427388725,2695,2695,2695,2695,402
|
|
20231114,140600,426305335,2695,2695,2695,2695,246
|
|
20231114,140500,425642365,2695,2695,2695,2695,297
|
|
20231114,140400,424841950,2695,2695,2695,2695,100
|
|
20231114,140300,424572450,2705,2705,2705,2705,1
|
|
20231114,140200,424569745,2695,2695,2695,2695,0
|
|
20231114,140100,424569745,2695,2695,2695,2695,755
|
|
20231114,140000,422535020,2690,2690,2690,2690,0
|
|
20231114,135900,422535020,2690,2690,2690,2690,0
|
|
20231114,135800,422535020,2690,2695,2700,2690,2397
|
|
20231114,135700,416080045,2700,2700,2700,2700,461
|
|
20231114,135600,414835345,2700,2700,2700,2700,3977
|
|
20231114,135500,404097445,2695,2695,2695,2695,0
|
|
20231114,135400,404097445,2695,2695,2695,2695,297
|
|
20231114,135300,403297030,2700,2700,2700,2700,186
|
|
20231114,135200,402794830,2695,2695,2695,2695,0
|
|
20231114,135100,402794830,2695,2695,2695,2695,297
|
|
20231114,135000,401994415,2700,2700,2700,2700,0
|
|
20231114,134900,401994415,2700,2700,2700,2700,300
|
|
20231114,134800,401184415,2695,2695,2695,2695,0
|
|
20231114,134700,401184415,2695,2695,2695,2695,297
|
|
20231114,134600,400384000,2700,2700,2700,2700,4
|
|
20231114,134500,400373200,2700,2700,2700,2700,0
|
|
20231114,134400,400373200,2700,2700,2700,2700,1531
|
|
20231114,134300,396239500,2700,2700,2700,2700,0
|
|
20231114,134200,396239500,2700,2700,2700,2700,0
|
|
20231114,134100,396239500,2700,2700,2700,2700,0
|
|
20231114,134000,396239500,2700,2705,2705,2700,397
|
|
20231114,133900,395167100,2705,2705,2705,2705,0
|
|
20231114,133800,395167100,2705,2705,2705,2705,0
|
|
20231114,133700,395167100,2705,2705,2705,2705,779
|
|
20231114,133600,393059905,2705,2705,2705,2705,0
|
|
20231114,133500,393059905,2705,2705,2705,2705,10
|
|
20231114,133400,393032855,2705,2705,2705,2705,0
|
|
20231114,133300,393032855,2705,2705,2705,2705,297
|
|
20231114,133200,392229470,2705,2705,2705,2705,0
|
|
20231114,133100,392229470,2705,2705,2705,2705,20
|
|
20231114,133000,392175370,2705,2700,2705,2700,284
|
|
20231114,132900,391408540,2705,2705,2705,2705,19
|
|
20231114,132800,391357145,2705,2705,2705,2705,84
|
|
20231114,132700,391129925,2705,2705,2705,2705,0
|
|
20231114,132600,391129925,2705,2705,2705,2705,297
|
|
20231114,132500,390326540,2710,2705,2710,2700,1600
|
|
20231114,132400,385999640,2710,2710,2710,2710,300
|
|
20231114,132300,385186640,2705,2705,2705,2705,0
|
|
20231114,132200,385186640,2705,2705,2705,2705,297
|
|
20231114,132100,384383255,2715,2705,2715,2705,543
|
|
20231114,132000,382914255,2700,2700,2700,2700,0
|
|
20231114,131900,382914255,2700,2705,2705,2700,297
|
|
20231114,131800,382111520,2705,2705,2705,2705,0
|
|
20231114,131700,382111520,2705,2705,2705,2705,302
|
|
20231114,131600,381294610,2705,2705,2705,2705,1
|
|
20231114,131500,381291905,2705,2705,2705,2705,297
|
|
20231114,131400,380488520,2715,2715,2715,2715,0
|
|
20231114,131300,380488520,2715,2705,2715,2705,278
|
|
20231114,131200,379736330,2705,2705,2705,2705,297
|
|
20231114,131100,378932945,2705,2705,2705,2705,0
|
|
20231114,131000,378932945,2705,2705,2705,2705,470
|
|
20231114,130900,377661595,2705,2705,2705,2705,0
|
|
20231114,130800,377661595,2705,2705,2705,2705,297
|
|
20231114,130700,376858210,2705,2705,2705,2705,469
|
|
20231114,130600,375589565,2715,2715,2715,2715,3
|
|
20231114,130500,375581420,2715,2710,2715,2710,527
|
|
20231114,130400,374153150,2710,2710,2710,2710,558
|
|
20231114,130300,372640970,2710,2710,2710,2710,0
|
|
20231114,130200,372640970,2710,2710,2710,2710,427
|
|
20231114,130100,371483800,2710,2710,2710,2710,297
|
|
20231114,130000,370678930,2715,2715,2715,2715,5
|
|
20231114,125900,370665355,2710,2710,2710,2710,0
|
|
20231114,125800,370665355,2710,2710,2710,2710,297
|
|
20231114,125700,369860485,2710,2710,2710,2710,0
|
|
20231114,125600,369860485,2710,2710,2710,2710,462
|
|
20231114,125500,368608465,2705,2705,2705,2705,1
|
|
20231114,125400,368605760,2705,2705,2705,2705,298
|
|
20231114,125300,367799670,2720,2720,2720,2720,520
|
|
20231114,125200,366385270,2700,2700,2700,2700,0
|
|
20231114,125100,366385270,2700,2700,2700,2700,297
|
|
20231114,125000,365583370,2705,2705,2705,2705,453
|
|
20231114,124900,364358005,2720,2720,2720,2720,0
|
|
20231114,124800,364358005,2720,2715,2720,2715,20
|
|
20231114,124700,364303630,2700,2705,2705,2700,555
|
|
20231114,124600,362803840,2705,2705,2705,2705,0
|
|
20231114,124500,362803840,2705,2705,2705,2705,0
|
|
20231114,124400,362803840,2705,2700,2705,2700,756
|
|
20231114,124300,360760345,2705,2705,2705,2705,0
|
|
20231114,124200,360760345,2705,2705,2705,2705,82
|
|
20231114,124100,360538535,2705,2705,2705,2705,1415
|
|
20231114,124000,356710960,2705,2705,2705,2705,297
|
|
20231114,123900,355907575,2720,2720,2720,2720,50
|
|
20231114,123800,355771575,2710,2720,2720,2710,473
|
|
20231114,123700,354489545,2705,2705,2705,2705,0
|
|
20231114,123600,354489545,2705,2705,2705,2705,297
|
|
20231114,123500,353686160,2710,2710,2710,2710,450
|
|
20231114,123400,352466660,2720,2720,2720,2720,0
|
|
20231114,123300,352466660,2720,2700,2720,2700,302
|
|
20231114,123200,351651180,2720,2720,2720,2720,0
|
|
20231114,123100,351651180,2720,2720,2720,2720,0
|
|
20231114,123000,351651180,2720,2720,2720,2720,5
|
|
20231114,122900,351637580,2700,2700,2700,2700,297
|
|
20231114,122800,350835680,2720,2720,2720,2720,0
|
|
20231114,122700,350835680,2720,2715,2720,2700,1391
|
|
20231114,122600,347063715,2715,2700,2715,2690,10163
|
|
20231114,122500,319600035,2700,2700,2700,2700,0
|
|
20231114,122400,319600035,2700,2700,2700,2700,1675
|
|
20231114,122300,315077535,2695,2695,2695,2695,0
|
|
20231114,122200,315077535,2695,2695,2695,2695,297
|
|
20231114,122100,314277120,2695,2695,2695,2695,258
|
|
20231114,122000,313581810,2695,2695,2695,2695,0
|
|
20231114,121900,313581810,2695,2700,2700,2695,307
|
|
20231114,121800,312754395,2695,2695,2695,2695,0
|
|
20231114,121700,312754395,2695,2695,2695,2695,0
|
|
20231114,121600,312754395,2695,2695,2695,2695,0
|
|
20231114,121500,312754395,2695,2695,2695,2695,297
|
|
20231114,121400,311953980,2695,2695,2695,2695,0
|
|
20231114,121300,311953980,2695,2695,2695,2695,12
|
|
20231114,121200,311921640,2695,2695,2695,2695,297
|
|
20231114,121100,311121225,2700,2700,2700,2700,0
|
|
20231114,121000,311121225,2700,2700,2700,2700,0
|
|
20231114,120900,311121225,2700,2700,2700,2700,60
|
|
20231114,120800,310959225,2695,2700,2700,2695,297
|
|
20231114,120700,310158725,2695,2695,2695,2695,0
|
|
20231114,120600,310158725,2695,2695,2695,2695,0
|
|
20231114,120500,310158725,2695,2700,2700,2695,1261
|
|
20231114,120400,306755510,2700,2700,2700,2700,0
|
|
20231114,120300,306755510,2700,2700,2700,2700,10
|
|
20231114,120200,306728510,2700,2715,2715,2700,2510
|
|
20231114,120100,299951360,2700,2700,2700,2700,297
|
|
20231114,120000,299149460,2700,2705,2705,2700,1537
|
|
20231114,115900,294999480,2705,2705,2705,2705,0
|
|
20231114,115800,294999480,2705,2705,2705,2705,758
|
|
20231114,115700,292949090,2700,2700,2700,2700,0
|
|
20231114,115600,292949090,2700,2700,2700,2700,0
|
|
20231114,115500,292949090,2700,2700,2700,2700,8
|
|
20231114,115400,292927490,2705,2705,2705,2705,297
|
|
20231114,115300,292124105,2705,2705,2705,2705,30
|
|
20231114,115200,292042955,2705,2705,2705,2705,512
|
|
20231114,115100,290657995,2705,2715,2715,2705,298
|
|
20231114,115000,289850380,2715,2715,2715,2715,150
|
|
20231114,114900,289443130,2715,2715,2715,2715,258
|
|
20231114,114800,288742660,2715,2715,2715,2715,0
|
|
20231114,114700,288742660,2715,2720,2720,2710,697
|
|
20231114,114600,286851690,2715,2715,2715,2715,0
|
|
20231114,114500,286851690,2715,2715,2715,2715,0
|
|
20231114,114400,286851690,2715,2715,2715,2715,700
|
|
20231114,114300,284951190,2705,2710,2715,2705,1009
|
|
20231114,114200,282218280,2715,2715,2715,2715,20
|
|
20231114,114100,282163980,2705,2705,2705,2705,11
|
|
20231114,114000,282134225,2705,2710,2710,2705,297
|
|
20231114,113900,281330810,2715,2715,2715,2715,0
|
|
20231114,113800,281330810,2715,2710,2715,2710,21
|
|
20231114,113700,281273800,2705,2705,2705,2705,477
|
|
20231114,113600,279983515,2705,2705,2705,2705,297
|
|
20231114,113500,279180130,2715,2715,2715,2715,5
|
|
20231114,113400,279166555,2700,2705,2705,2700,258
|
|
20231114,113300,278469905,2700,2705,2705,2700,297
|
|
20231114,113200,277666580,2715,2715,2715,2715,0
|
|
20231114,113100,277666580,2715,2715,2715,2715,10
|
|
20231114,113000,277639430,2715,2715,2715,2715,20
|
|
20231114,112900,277585130,2700,2700,2700,2700,297
|
|
20231114,112800,276783230,2725,2725,2725,2725,5
|
|
20231114,112700,276769605,2705,2705,2705,2705,0
|
|
20231114,112600,276769605,2705,2710,2710,2705,297
|
|
20231114,112500,275965595,2710,2725,2725,2710,525
|
|
20231114,112400,274542095,2725,2725,2725,2725,0
|
|
20231114,112300,274542095,2725,2710,2725,2710,1460
|
|
20231114,112200,270579105,2710,2710,2710,2710,297
|
|
20231114,112100,269774235,2725,2710,2725,2710,920
|
|
20231114,112000,267280775,2710,2710,2710,2710,0
|
|
20231114,111900,267280775,2710,2710,2710,2710,420
|
|
20231114,111800,266142575,2715,2715,2715,2715,0
|
|
20231114,111700,266142575,2715,2715,2715,2715,308
|
|
20231114,111600,265306355,2715,2715,2715,2715,314
|
|
20231114,111500,264453845,2705,2705,2705,2705,297
|
|
20231114,111400,263650460,2720,2715,2720,2715,20
|
|
20231114,111300,263596065,2710,2710,2710,2710,245
|
|
20231114,111200,262932115,2705,2705,2705,2705,297
|
|
20231114,111100,262128730,2710,2710,2710,2710,73
|
|
20231114,111000,261930900,2710,2710,2710,2710,28
|
|
20231114,110900,261855020,2710,2710,2710,2710,2
|
|
20231114,110800,261849600,2710,2715,2715,2705,5586
|
|
20231114,110700,246713295,2715,2720,2720,2715,220
|
|
20231114,110600,246115895,2715,2715,2715,2715,0
|
|
20231114,110500,246115895,2715,2715,2715,2715,714
|
|
20231114,110400,244177385,2720,2720,2720,2720,51
|
|
20231114,110300,244038665,2720,2720,2720,2720,207
|
|
20231114,110200,243475625,2715,2715,2715,2715,2
|
|
20231114,110100,243470195,2715,2715,2715,2715,451
|
|
20231114,110000,242245730,2720,2720,2720,2720,900
|
|
20231114,105900,239797730,2730,2730,2730,2730,0
|
|
20231114,105800,239797730,2730,2715,2730,2715,957
|
|
20231114,105700,237191480,2725,2725,2725,2725,700
|
|
20231114,105600,235283980,2715,2715,2715,2715,258
|
|
20231114,105500,234583510,2715,2715,2715,2715,0
|
|
20231114,105400,234583510,2715,2715,2715,2715,297
|
|
20231114,105300,233777155,2715,2720,2720,2715,447
|
|
20231114,105200,232562025,2720,2725,2725,2720,205
|
|
20231114,105100,232003425,2720,2720,2720,2720,60
|
|
20231114,105000,231840225,2715,2720,2720,2715,1297
|
|
20231114,104900,228313870,2720,2720,2720,2720,754
|
|
20231114,104800,226262990,2715,2715,2715,2715,842
|
|
20231114,104700,223976960,2715,2715,2715,2715,297
|
|
20231114,104600,223170605,2715,2715,2715,2715,0
|
|
20231114,104500,223170605,2715,2715,2715,2715,50
|
|
20231114,104400,223034855,2715,2710,2715,2710,1978
|
|
20231114,104300,217668345,2710,2710,2710,2710,54
|
|
20231114,104200,217522005,2710,2710,2710,2710,0
|
|
20231114,104100,217522005,2710,2710,2710,2710,0
|
|
20231114,104000,217522005,2710,2710,2710,2710,297
|
|
20231114,103900,216717135,2715,2715,2715,2715,187
|
|
20231114,103800,216209430,2715,2710,2715,2710,1329
|
|
20231114,103700,212601275,2700,2700,2700,2700,0
|
|
20231114,103600,212601275,2700,2710,2710,2700,447
|
|
20231114,103500,211392875,2710,2710,2710,2710,217
|
|
20231114,103400,210804805,2710,2710,2710,2710,150
|
|
20231114,103300,210398305,2710,2705,2710,2705,1557
|
|
20231114,103200,206181900,2700,2700,2700,2700,0
|
|
20231114,103100,206181900,2700,2700,2700,2700,457
|
|
20231114,103000,204948000,2705,2700,2705,2700,5
|
|
20231114,102900,204934480,2695,2695,2695,2695,297
|
|
20231114,102800,204134065,2705,2705,2705,2705,0
|
|
20231114,102700,204134065,2705,2705,2705,2705,5
|
|
20231114,102600,204120540,2690,2690,2690,2690,297
|
|
20231114,102500,203321610,2705,2695,2705,2695,476
|
|
20231114,102400,202038590,2695,2695,2695,2695,0
|
|
20231114,102300,202038590,2695,2690,2695,2690,332
|
|
20231114,102200,201145310,2695,2695,2695,2695,5
|
|
20231114,102100,201131835,2690,2690,2690,2690,1480
|
|
20231114,102000,197150635,2690,2690,2690,2690,0
|
|
20231114,101900,197150635,2690,2690,2690,2690,297
|
|
20231114,101800,196351705,2690,2690,2690,2690,335
|
|
20231114,101700,195450555,2690,2690,2690,2690,50
|
|
20231114,101600,195316055,2690,2690,2690,2690,0
|
|
20231114,101500,195316055,2690,2700,2700,2690,297
|
|
20231114,101400,194515125,2710,2710,2710,2710,0
|
|
20231114,101300,194515125,2710,2695,2710,2695,520
|
|
20231114,101200,193113430,2695,2695,2695,2695,591
|
|
20231114,101100,191520685,2700,2690,2700,2690,774
|
|
20231114,101000,189437100,2690,2690,2690,2690,4
|
|
20231114,100900,189426340,2690,2690,2690,2690,0
|
|
20231114,100800,189426340,2690,2690,2690,2690,297
|
|
20231114,100700,188627410,2690,2690,2690,2690,0
|
|
20231114,100600,188627410,2690,2690,2690,2690,258
|
|
20231114,100500,187933390,2690,2690,2690,2690,1386
|
|
20231114,100400,184205050,2695,2695,2695,2695,1698
|
|
20231114,100300,179628940,2695,2695,2695,2695,0
|
|
20231114,100200,179628940,2695,2695,2695,2695,120
|
|
20231114,100100,179305540,2695,2695,2695,2695,297
|
|
20231114,100000,178505125,2715,2695,2715,2695,378
|
|
20231114,095900,177486015,2695,2695,2695,2695,0
|
|
20231114,095800,177486015,2695,2695,2695,2695,120
|
|
20231114,095700,177162615,2695,2705,2715,2695,863
|
|
20231114,095600,174830180,2715,2715,2715,2715,5
|
|
20231114,095500,174816605,2715,2700,2715,2695,1479
|
|
20231114,095400,170823230,2700,2695,2700,2695,2152
|
|
20231114,095300,165014315,2695,2695,2695,2695,698
|
|
20231114,095200,163133205,2695,2695,2695,2695,0
|
|
20231114,095100,163133205,2695,2695,2695,2695,1
|
|
20231114,095000,163130510,2690,2695,2695,2690,298
|
|
20231114,094900,162328885,2695,2690,2695,2690,21
|
|
20231114,094800,162272295,2690,2695,2695,2690,279
|
|
20231114,094700,161520415,2695,2695,2695,2695,297
|
|
20231114,094600,160720000,2695,2695,2695,2695,1000
|
|
20231114,094500,158025000,2695,2695,2695,2695,467
|
|
20231114,094400,156766435,2695,2700,2700,2695,294
|
|
20231114,094300,155973600,2705,2705,2705,2705,3
|
|
20231114,094200,155965485,2705,2705,2705,2705,168
|
|
20231114,094100,155511045,2705,2700,2705,2695,559
|
|
20231114,094000,154004030,2700,2700,2700,2700,1297
|
|
20231114,093900,150502130,2700,2700,2700,2700,520
|
|
20231114,093800,149098130,2700,2715,2715,2700,610
|
|
20231114,093700,147449185,2715,2715,2715,2715,20
|
|
20231114,093600,147394885,2710,2720,2720,2710,4317
|
|
20231114,093500,135675615,2725,2725,2725,2725,192
|
|
20231114,093400,135152415,2725,2725,2725,2725,200
|
|
20231114,093300,134607415,2725,2710,2725,2710,314
|
|
20231114,093200,133756460,2730,2730,2730,2730,111
|
|
20231114,093100,133453430,2720,2705,2720,2705,4984
|
|
20231114,093000,119919620,2705,2690,2705,2690,2470
|
|
20231114,092900,113251235,2680,2680,2680,2680,297
|
|
20231114,092800,112455275,2700,2700,2700,2700,578
|
|
20231114,092700,110894675,2670,2680,2680,2670,3000
|
|
20231114,092600,102883310,2680,2690,2700,2680,2329
|
|
20231114,092500,96635410,2700,2680,2700,2680,28
|
|
20231114,092400,96560290,2700,2695,2700,2620,2401
|
|
20231114,092300,90188635,2695,2705,2705,2695,369
|
|
20231114,092200,89193490,2710,2720,2720,2710,868
|
|
20231114,092100,86840590,2720,2720,2720,2720,20
|
|
20231114,092000,86786190,2710,2710,2710,2710,1541
|
|
20231114,091900,82610080,2720,2720,2725,2720,1200
|
|
20231114,091800,79343580,2710,2720,2720,2710,3394
|
|
20231114,091700,70131900,2720,2720,2720,2720,950
|
|
20231114,091600,67547900,2720,2720,2720,2720,1230
|
|
20231114,091500,64202300,2720,2720,2720,2720,866
|
|
20231114,091400,61846780,2720,2730,2735,2720,410
|
|
20231114,091300,60728025,2735,2730,2735,2730,578
|
|
20231114,091200,59148585,2730,2720,2730,2720,807
|
|
20231114,091100,56950850,2725,2730,2730,2725,61
|
|
20231114,091000,56784445,2730,2730,2730,2730,200
|
|
20231114,090900,56238445,2730,2740,2740,2730,1025
|
|
20231114,090800,53439955,2735,2730,2735,2730,5747
|
|
20231114,090700,37735965,2725,2720,2730,2720,1934
|
|
20231114,090600,32472220,2720,2720,2725,2720,891
|
|
20231114,090500,30048160,2720,2700,2720,2700,2028
|
|
20231114,090400,24552810,2710,2720,2720,2710,144
|
|
20231114,090300,24162560,2720,2690,2720,2690,3437
|
|
20231114,090200,14878925,2690,2690,2690,2690,295
|
|
20231114,090100,14085375,2680,2675,2680,2665,409
|
|
20231114,090000,12990650,2670,2650,2670,2650,4901
|