582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193900,441749285,2720,2720,2720,2720,1357
|
|
20231116,193800,441749285,2720,2720,2720,2720,0
|
|
20231116,193700,441749285,2720,2720,2720,2720,0
|
|
20231116,193600,441749285,2720,2720,2720,2720,0
|
|
20231116,193500,441749285,2720,2720,2720,2720,0
|
|
20231116,193400,441749285,2720,2720,2720,2720,0
|
|
20231116,193300,441749285,2720,2720,2720,2720,0
|
|
20231116,193200,441749285,2720,2720,2720,2720,0
|
|
20231116,193100,441749285,2720,2720,2720,2720,0
|
|
20231116,193000,441749285,2720,2720,2720,2720,0
|
|
20231116,192900,441749285,2720,2720,2720,2720,0
|
|
20231116,192800,441749285,2720,2720,2720,2720,0
|
|
20231116,192700,441749285,2720,2720,2720,2720,0
|
|
20231116,192600,441749285,2720,2720,2720,2720,0
|
|
20231116,192500,441749285,2720,2720,2720,2720,0
|
|
20231116,192400,441749285,2720,2720,2720,2720,0
|
|
20231116,192300,441749285,2720,2720,2720,2720,0
|
|
20231116,192200,441749285,2720,2720,2720,2720,0
|
|
20231116,192100,441749285,2720,2720,2720,2720,0
|
|
20231116,192000,441749285,2720,2720,2720,2720,0
|
|
20231116,191900,441749285,2720,2720,2720,2720,0
|
|
20231116,191800,441749285,2720,2720,2720,2720,0
|
|
20231116,191700,441749285,2720,2720,2720,2720,0
|
|
20231116,191600,441749285,2720,2720,2720,2720,0
|
|
20231116,191500,441749285,2720,2720,2720,2720,0
|
|
20231116,191400,441749285,2720,2720,2720,2720,0
|
|
20231116,191300,441749285,2720,2720,2720,2720,0
|
|
20231116,191200,441749285,2720,2720,2720,2720,0
|
|
20231116,191100,441749285,2720,2720,2720,2720,0
|
|
20231116,191000,441749285,2720,2720,2720,2720,0
|
|
20231116,190900,441749285,2720,2720,2720,2720,1357
|
|
20231116,190800,441749285,2720,2720,2720,2720,0
|
|
20231116,190700,441749285,2720,2720,2720,2720,0
|
|
20231116,190600,441749285,2720,2720,2720,2720,0
|
|
20231116,190500,441749285,2720,2720,2720,2720,0
|
|
20231116,190400,441749285,2720,2720,2720,2720,0
|
|
20231116,190300,441749285,2720,2720,2720,2720,0
|
|
20231116,190200,441749285,2720,2720,2720,2720,0
|
|
20231116,190100,441749285,2720,2720,2720,2720,0
|
|
20231116,190000,441749285,2720,2720,2720,2720,0
|
|
20231116,185900,441749285,2720,2720,2720,2720,0
|
|
20231116,185800,441749285,2720,2720,2720,2720,0
|
|
20231116,185700,441749285,2720,2720,2720,2720,0
|
|
20231116,185600,441749285,2720,2720,2720,2720,0
|
|
20231116,185500,441749285,2720,2720,2720,2720,0
|
|
20231116,185400,441749285,2720,2720,2720,2720,0
|
|
20231116,185300,441749285,2720,2720,2720,2720,0
|
|
20231116,185200,441749285,2720,2720,2720,2720,0
|
|
20231116,185100,441749285,2720,2720,2720,2720,0
|
|
20231116,185000,441749285,2720,2720,2720,2720,0
|
|
20231116,184900,441749285,2720,2720,2720,2720,0
|
|
20231116,184800,441749285,2720,2720,2720,2720,0
|
|
20231116,184700,441749285,2720,2720,2720,2720,0
|
|
20231116,184600,441749285,2720,2720,2720,2720,0
|
|
20231116,184500,441749285,2720,2720,2720,2720,0
|
|
20231116,184400,441749285,2720,2720,2720,2720,0
|
|
20231116,184300,441749285,2720,2720,2720,2720,0
|
|
20231116,184200,441749285,2720,2720,2720,2720,0
|
|
20231116,184100,441749285,2720,2720,2720,2720,0
|
|
20231116,184000,441749285,2720,2720,2720,2720,0
|
|
20231116,183900,441749285,2720,2720,2720,2720,1357
|
|
20231116,183800,441749285,2720,2720,2720,2720,0
|
|
20231116,183700,441749285,2720,2720,2720,2720,0
|
|
20231116,183600,441749285,2720,2720,2720,2720,0
|
|
20231116,183500,441749285,2720,2720,2720,2720,0
|
|
20231116,183400,441749285,2720,2720,2720,2720,0
|
|
20231116,183300,441749285,2720,2720,2720,2720,0
|
|
20231116,183200,441749285,2720,2720,2720,2720,0
|
|
20231116,183100,441749285,2720,2720,2720,2720,0
|
|
20231116,183000,441749285,2720,2720,2720,2720,0
|
|
20231116,182900,441749285,2720,2720,2720,2720,0
|
|
20231116,182800,441749285,2720,2720,2720,2720,0
|
|
20231116,182700,441749285,2720,2720,2720,2720,0
|
|
20231116,182600,441749285,2720,2720,2720,2720,0
|
|
20231116,182500,441749285,2720,2720,2720,2720,0
|
|
20231116,182400,441749285,2720,2720,2720,2720,0
|
|
20231116,182300,441749285,2720,2720,2720,2720,0
|
|
20231116,182200,441749285,2720,2720,2720,2720,0
|
|
20231116,182100,441749285,2720,2720,2720,2720,0
|
|
20231116,182000,441749285,2720,2720,2720,2720,0
|
|
20231116,181900,441749285,2720,2720,2720,2720,0
|
|
20231116,181800,441749285,2720,2720,2720,2720,0
|
|
20231116,181700,441749285,2720,2720,2720,2720,0
|
|
20231116,181600,441749285,2720,2720,2720,2720,0
|
|
20231116,181500,441749285,2720,2720,2720,2720,0
|
|
20231116,181400,441749285,2720,2720,2720,2720,0
|
|
20231116,181300,441749285,2720,2720,2720,2720,0
|
|
20231116,181200,441749285,2720,2720,2720,2720,0
|
|
20231116,181100,441749285,2720,2720,2720,2720,0
|
|
20231116,181000,441749285,2720,2720,2720,2720,0
|
|
20231116,180900,441749285,2720,2720,2720,2720,1357
|
|
20231116,180800,441749285,2720,2720,2720,2720,0
|
|
20231116,180700,441749285,2720,2720,2720,2720,0
|
|
20231116,180600,441749285,2720,2720,2720,2720,0
|
|
20231116,180500,441749285,2720,2720,2720,2720,0
|
|
20231116,180400,441749285,2720,2720,2720,2720,0
|
|
20231116,180300,441749285,2720,2720,2720,2720,0
|
|
20231116,180200,441749285,2720,2720,2720,2720,0
|
|
20231116,180100,441749285,2720,2720,2720,2720,0
|
|
20231116,180000,441749285,2720,2720,2720,2720,0
|
|
20231116,175900,441749285,2720,2720,2720,2720,0
|
|
20231116,175800,441749285,2720,2720,2720,2720,0
|
|
20231116,175700,441749285,2720,2720,2720,2720,0
|
|
20231116,175600,441749285,2720,2720,2720,2720,0
|
|
20231116,175500,441749285,2720,2720,2720,2720,0
|
|
20231116,175400,441749285,2720,2720,2720,2720,0
|
|
20231116,175300,441749285,2720,2720,2720,2720,0
|
|
20231116,175200,441749285,2720,2720,2720,2720,0
|
|
20231116,175100,441749285,2720,2720,2720,2720,0
|
|
20231116,175000,441749285,2720,2720,2720,2720,0
|
|
20231116,174900,441749285,2720,2720,2720,2720,0
|
|
20231116,174800,441749285,2720,2720,2720,2720,0
|
|
20231116,174700,441749285,2720,2720,2720,2720,0
|
|
20231116,174600,441749285,2720,2720,2720,2720,0
|
|
20231116,174500,441749285,2720,2720,2720,2720,0
|
|
20231116,174400,441749285,2720,2720,2720,2720,0
|
|
20231116,174300,441749285,2720,2720,2720,2720,0
|
|
20231116,174200,441749285,2720,2720,2720,2720,0
|
|
20231116,174100,441749285,2720,2720,2720,2720,0
|
|
20231116,174000,441749285,2720,2720,2720,2720,0
|
|
20231116,173900,441749285,2720,2720,2720,2720,1357
|
|
20231116,173800,441749285,2720,2720,2720,2720,0
|
|
20231116,173700,441749285,2720,2720,2720,2720,0
|
|
20231116,173600,441749285,2720,2720,2720,2720,0
|
|
20231116,173500,441749285,2720,2720,2720,2720,0
|
|
20231116,173400,441749285,2720,2720,2720,2720,0
|
|
20231116,173300,441749285,2720,2720,2720,2720,0
|
|
20231116,173200,441749285,2720,2720,2720,2720,0
|
|
20231116,173100,441749285,2720,2720,2720,2720,0
|
|
20231116,173000,441749285,2720,2720,2720,2720,0
|
|
20231116,172900,441749285,2720,2720,2720,2720,0
|
|
20231116,172800,441749285,2720,2720,2720,2720,0
|
|
20231116,172700,441749285,2720,2720,2720,2720,0
|
|
20231116,172600,441749285,2720,2720,2720,2720,0
|
|
20231116,172500,441749285,2720,2720,2720,2720,0
|
|
20231116,172400,441749285,2720,2720,2720,2720,0
|
|
20231116,172300,441749285,2720,2720,2720,2720,0
|
|
20231116,172200,441749285,2720,2720,2720,2720,0
|
|
20231116,172100,441749285,2720,2720,2720,2720,0
|
|
20231116,172000,441749285,2720,2720,2720,2720,0
|
|
20231116,171900,441749285,2720,2720,2720,2720,0
|
|
20231116,171800,441749285,2720,2720,2720,2720,0
|
|
20231116,171700,441749285,2720,2720,2720,2720,0
|
|
20231116,171600,441749285,2720,2720,2720,2720,0
|
|
20231116,171500,441749285,2720,2720,2720,2720,0
|
|
20231116,171400,441749285,2720,2720,2720,2720,0
|
|
20231116,171300,441749285,2720,2720,2720,2720,0
|
|
20231116,171200,441749285,2720,2720,2720,2720,0
|
|
20231116,171100,441749285,2720,2720,2720,2720,0
|
|
20231116,171000,441749285,2720,2720,2720,2720,0
|
|
20231116,170900,441749285,2720,2720,2720,2720,1357
|
|
20231116,170800,441749285,2720,2720,2720,2720,0
|
|
20231116,170700,441749285,2720,2720,2720,2720,0
|
|
20231116,170600,441749285,2720,2720,2720,2720,0
|
|
20231116,170500,441749285,2720,2720,2720,2720,0
|
|
20231116,170400,441749285,2720,2720,2720,2720,0
|
|
20231116,170300,441749285,2720,2720,2720,2720,0
|
|
20231116,170200,441749285,2720,2720,2720,2720,0
|
|
20231116,170100,441749285,2720,2720,2720,2720,0
|
|
20231116,170000,441749285,2720,2720,2720,2720,0
|
|
20231116,165900,441749285,2720,2720,2720,2720,0
|
|
20231116,165800,441749285,2720,2720,2720,2720,0
|
|
20231116,165700,441749285,2720,2720,2720,2720,0
|
|
20231116,165600,441749285,2720,2720,2720,2720,0
|
|
20231116,165500,441749285,2720,2720,2720,2720,0
|
|
20231116,165400,441749285,2720,2720,2720,2720,0
|
|
20231116,165300,441749285,2720,2720,2720,2720,0
|
|
20231116,165200,441749285,2720,2720,2720,2720,0
|
|
20231116,165100,441749285,2720,2720,2720,2720,0
|
|
20231116,165000,441749285,2720,2720,2720,2720,0
|
|
20231116,164900,441749285,2720,2720,2720,2720,0
|
|
20231116,164800,441749285,2720,2720,2720,2720,0
|
|
20231116,164700,441749285,2720,2720,2720,2720,0
|
|
20231116,164600,441749285,2720,2720,2720,2720,0
|
|
20231116,164500,441749285,2720,2720,2720,2720,0
|
|
20231116,164400,441749285,2720,2720,2720,2720,0
|
|
20231116,164300,441749285,2720,2720,2720,2720,0
|
|
20231116,164200,441749285,2720,2720,2720,2720,0
|
|
20231116,164100,441749285,2720,2720,2720,2720,0
|
|
20231116,164000,441749285,2720,2720,2720,2720,0
|
|
20231116,163900,441749285,2720,2720,2720,2720,1357
|
|
20231116,163800,441749285,2720,2720,2720,2720,0
|
|
20231116,163700,441749285,2720,2720,2720,2720,0
|
|
20231116,163600,441749285,2720,2720,2720,2720,0
|
|
20231116,163500,441749285,2720,2720,2720,2720,0
|
|
20231116,163400,441749285,2720,2720,2720,2720,0
|
|
20231116,163300,441749285,2720,2720,2720,2720,0
|
|
20231116,163200,441749285,2720,2720,2720,2720,0
|
|
20231116,163100,441749285,2720,2720,2720,2720,0
|
|
20231116,163000,441749285,2720,2720,2720,2720,1357
|
|
20231116,162900,438058245,2730,2730,2730,2730,0
|
|
20231116,162800,438058245,2730,2730,2730,2730,0
|
|
20231116,162700,438058245,2730,2730,2730,2730,0
|
|
20231116,162600,438058245,2730,2730,2730,2730,0
|
|
20231116,162500,438058245,2730,2730,2730,2730,0
|
|
20231116,162400,438058245,2730,2730,2730,2730,0
|
|
20231116,162300,438058245,2730,2730,2730,2730,0
|
|
20231116,162200,438058245,2730,2730,2730,2730,0
|
|
20231116,162100,438058245,2730,2730,2730,2730,0
|
|
20231116,162000,438058245,2730,2730,2730,2730,0
|
|
20231116,161900,438058245,2730,2730,2730,2730,297
|
|
20231116,161800,437247435,2725,2730,2730,2725,200
|
|
20231116,161700,436702185,2730,2725,2730,2725,258
|
|
20231116,161600,435998300,2725,2725,2725,2725,0
|
|
20231116,161500,435998300,2725,2730,2730,2725,443
|
|
20231116,161400,434791025,2725,2725,2725,2725,101
|
|
20231116,161300,434515800,2725,2725,2725,2725,107
|
|
20231116,161200,434224225,2725,2725,2725,2725,102
|
|
20231116,161100,433946275,2725,2725,2725,2725,866
|
|
20231116,161000,431586425,2725,2725,2725,2725,163
|
|
20231116,160900,431142250,2725,2725,2725,2725,97
|
|
20231116,160800,430877925,2730,2730,2730,2730,0
|
|
20231116,160700,430877925,2730,2725,2730,2725,602
|
|
20231116,160600,429234475,2730,2725,2730,2725,174
|
|
20231116,160500,428759845,2730,2730,2730,2730,81
|
|
20231116,160400,428538715,2735,2735,2735,2735,0
|
|
20231116,160300,428538715,2735,2730,2735,2730,782
|
|
20231116,160200,426400420,2725,2730,2730,2725,83
|
|
20231116,160100,426174095,2730,2730,2730,2730,1000
|
|
20231116,160000,423444095,2730,2730,2730,2730,50
|
|
20231116,155900,423307595,2730,2730,2730,2730,190
|
|
20231116,155800,422788895,2730,2730,2730,2730,392
|
|
20231116,155700,421718735,2730,2730,2730,2730,186
|
|
20231116,155600,421210955,2725,2725,2725,2725,174
|
|
20231116,155500,420736805,2725,2725,2725,2725,80
|
|
20231116,155400,420518805,2730,2730,2730,2730,0
|
|
20231116,155300,420518805,2730,2725,2730,2725,580
|
|
20231116,155200,418935805,2720,2720,2720,2720,173
|
|
20231116,155100,418465245,2720,2720,2720,2720,85
|
|
20231116,155000,418234045,2725,2725,2725,2725,0
|
|
20231116,154900,418234045,2725,2725,2725,2725,86
|
|
20231116,154800,417999695,2725,2725,2725,2725,100
|
|
20231116,154700,417727195,2720,2720,2720,2720,82
|
|
20231116,154600,417504155,2725,2725,2725,2725,8
|
|
20231116,154500,417482355,2725,2725,2725,2725,135
|
|
20231116,154400,417114480,2725,2725,2725,2725,42
|
|
20231116,154300,417000030,2725,2725,2725,2725,90
|
|
20231116,154200,416754780,2725,2725,2725,2725,120
|
|
20231116,154100,416427780,2725,2725,2725,2725,75
|
|
20231116,154000,416223405,2725,2725,2725,2725,112
|
|
20231116,153900,415918205,2725,2725,2725,2725,100
|
|
20231116,153800,415645705,2725,2725,2725,2725,98
|
|
20231116,153700,415378655,2725,2725,2725,2725,80
|
|
20231116,153600,415160655,2725,2725,2725,2725,98
|
|
20231116,153500,414893605,2725,2725,2725,2725,0
|
|
20231116,153400,414893605,2725,2725,2725,2725,91
|
|
20231116,153300,414645630,2725,2725,2725,2725,91
|
|
20231116,153200,414397655,2725,2725,2725,2725,84
|
|
20231116,153100,414168755,2725,2725,2725,2725,175
|
|
20231116,153000,413691880,2725,2725,2725,2725,84
|
|
20231116,152900,413462980,2730,2730,2730,2730,49
|
|
20231116,152800,413329210,2725,2725,2725,2725,92
|
|
20231116,152700,413078510,2725,2725,2725,2725,99
|
|
20231116,152600,412808735,2725,2725,2725,2725,75
|
|
20231116,152500,412604360,2725,2725,2725,2720,134
|
|
20231116,152400,412239480,2725,2725,2725,2725,25
|
|
20231116,152300,412171355,2725,2725,2725,2725,84
|
|
20231116,152200,411942455,2725,2725,2725,2725,500
|
|
20231116,152100,410579955,2725,2725,2725,2725,174
|
|
20231116,152000,410105805,2725,2725,2725,2725,154
|
|
20231116,151900,409686155,2725,2725,2725,2720,76
|
|
20231116,151800,409479425,2725,2725,2725,2725,1120
|
|
20231116,151700,406427425,2720,2720,2720,2720,185
|
|
20231116,151600,405924225,2720,2725,2725,2720,2
|
|
20231116,151500,405918780,2725,2725,2725,2725,1436
|
|
20231116,151400,402005680,2725,2725,2725,2725,90
|
|
20231116,151300,401760430,2725,2725,2725,2725,194
|
|
20231116,151200,401231780,2725,2730,2730,2725,88
|
|
20231116,151100,400991975,2730,2725,2730,2725,1165
|
|
20231116,151000,397813350,2725,2725,2725,2725,88
|
|
20231116,150900,397573550,2725,2725,2725,2725,79
|
|
20231116,150800,397358275,2725,2725,2730,2725,24
|
|
20231116,150700,397292775,2725,2725,2725,2725,196
|
|
20231116,150600,396758675,2730,2725,2730,2725,92
|
|
20231116,150500,396507970,2725,2725,2725,2725,805
|
|
20231116,150400,394314345,2725,2730,2730,2725,73
|
|
20231116,150300,394115220,2730,2730,2730,2730,20
|
|
20231116,150200,394060620,2720,2720,2720,2720,84
|
|
20231116,150100,393832140,2720,2720,2720,2720,79
|
|
20231116,150000,393617260,2720,2720,2720,2720,89
|
|
20231116,145900,393375180,2725,2725,2725,2725,122
|
|
20231116,145800,393042730,2725,2725,2725,2725,160
|
|
20231116,145700,392606730,2725,2725,2725,2725,78
|
|
20231116,145600,392394180,2735,2735,2735,2735,15
|
|
20231116,145500,392353155,2735,2725,2735,2725,20
|
|
20231116,145400,392298625,2725,2725,2725,2725,87
|
|
20231116,145300,392061550,2725,2725,2725,2725,165
|
|
20231116,145200,391611925,2725,2725,2725,2725,89
|
|
20231116,145100,391369400,2735,2725,2735,2725,108
|
|
20231116,145000,391074850,2735,2725,2735,2725,271
|
|
20231116,144900,390333675,2725,2725,2725,2725,208
|
|
20231116,144800,389766875,2720,2720,2720,2720,95
|
|
20231116,144700,389508475,2735,2725,2735,2725,300
|
|
20231116,144600,388689295,2715,2720,2720,2715,1025
|
|
20231116,144500,385903795,2715,2715,2715,2715,259
|
|
20231116,144400,385200610,2720,2720,2720,2720,83
|
|
20231116,144300,384974850,2720,2720,2720,2720,755
|
|
20231116,144200,382921250,2720,2720,2720,2720,1233
|
|
20231116,144100,379567490,2725,2725,2725,2725,0
|
|
20231116,144000,379567490,2725,2725,2725,2725,20
|
|
20231116,143900,379512990,2720,2720,2720,2720,97
|
|
20231116,143800,379249150,2720,2720,2720,2720,173
|
|
20231116,143700,378778590,2720,2720,2720,2720,91
|
|
20231116,143600,378531070,2725,2725,2725,2725,0
|
|
20231116,143500,378531070,2725,2725,2725,2725,81
|
|
20231116,143400,378310345,2725,2725,2725,2720,247
|
|
20231116,143300,377637520,2720,2720,2720,2720,160
|
|
20231116,143200,377202320,2720,2720,2720,2720,92
|
|
20231116,143100,376952080,2730,2720,2730,2720,101
|
|
20231116,143000,376677240,2730,2730,2730,2720,125
|
|
20231116,142900,376336890,2730,2730,2730,2730,0
|
|
20231116,142800,376336890,2730,2720,2730,2720,300
|
|
20231116,142700,375519045,2720,2720,2720,2720,98
|
|
20231116,142600,375252485,2715,2715,2715,2715,190
|
|
20231116,142500,374736635,2715,2715,2715,2715,81
|
|
20231116,142400,374516720,2720,2720,2720,2720,0
|
|
20231116,142300,374516720,2720,2720,2720,2720,1643
|
|
20231116,142200,370047760,2720,2720,2720,2720,83
|
|
20231116,142100,369822000,2730,2730,2730,2730,20
|
|
20231116,142000,369767400,2720,2720,2720,2720,310
|
|
20231116,141900,368924200,2720,2720,2720,2720,78
|
|
20231116,141800,368712040,2720,2720,2720,2720,77
|
|
20231116,141700,368502600,2720,2725,2725,2720,1195
|
|
20231116,141600,365251590,2725,2720,2725,2720,126
|
|
20231116,141500,364908655,2720,2720,2720,2720,82
|
|
20231116,141400,364685615,2720,2720,2720,2720,0
|
|
20231116,141300,364685615,2720,2720,2720,2720,95
|
|
20231116,141200,364427215,2720,2720,2720,2720,163
|
|
20231116,141100,363983855,2720,2720,2720,2720,81
|
|
20231116,141000,363763535,2730,2730,2730,2730,103
|
|
20231116,140900,363482345,2720,2720,2720,2720,77
|
|
20231116,140800,363272905,2720,2720,2720,2720,165
|
|
20231116,140700,362824105,2720,2720,2720,2720,92
|
|
20231116,140600,362573865,2730,2730,2730,2730,5
|
|
20231116,140500,362560215,2720,2720,2720,2720,99
|
|
20231116,140400,362290935,2720,2720,2720,2720,82
|
|
20231116,140300,362067895,2720,2720,2720,2720,127
|
|
20231116,140200,361722455,2720,2720,2720,2720,245
|
|
20231116,140100,361056055,2720,2720,2720,2720,89
|
|
20231116,140000,360813975,2720,2720,2720,2720,0
|
|
20231116,135900,360813975,2720,2720,2720,2715,258
|
|
20231116,135800,360112805,2720,2720,2720,2720,5
|
|
20231116,135700,360099205,2725,2725,2725,2725,1
|
|
20231116,135600,360096480,2725,2725,2725,2725,90
|
|
20231116,135500,359851230,2725,2725,2725,2725,163
|
|
20231116,135400,359407055,2725,2725,2725,2725,80
|
|
20231116,135300,359189055,2730,2730,2730,2730,20
|
|
20231116,135200,359134455,2715,2715,2715,2715,97
|
|
20231116,135100,358871100,2715,2715,2715,2715,84
|
|
20231116,135000,358643040,2715,2720,2720,2715,3256
|
|
20231116,134900,349799940,2720,2725,2725,2720,1830
|
|
20231116,134800,344817190,2725,2720,2725,2720,112
|
|
20231116,134700,344512450,2720,2720,2720,2715,2468
|
|
20231116,134600,337799935,2720,2725,2725,2720,1350
|
|
20231116,134500,334127245,2725,2730,2730,2725,2672
|
|
20231116,134400,326833085,2730,2730,2730,2730,95
|
|
20231116,134300,326573735,2735,2735,2735,2735,1823
|
|
20231116,134200,321587830,2745,2745,2745,2745,0
|
|
20231116,134100,321587830,2745,2735,2745,2735,380
|
|
20231116,134000,320546450,2735,2740,2740,2735,120
|
|
20231116,133900,320218175,2740,2740,2740,2740,64
|
|
20231116,133800,320042815,2740,2740,2740,2740,1042
|
|
20231116,133700,317187735,2745,2745,2745,2745,31
|
|
20231116,133600,317102640,2745,2740,2745,2740,355
|
|
20231116,133500,316129095,2740,2740,2740,2740,78
|
|
20231116,133400,315915375,2745,2745,2745,2745,0
|
|
20231116,133300,315915375,2745,2745,2745,2745,57
|
|
20231116,133200,315758910,2740,2740,2740,2740,85
|
|
20231116,133100,315526010,2740,2740,2740,2740,95
|
|
20231116,133000,315265710,2740,2740,2740,2740,171
|
|
20231116,132900,314797170,2740,2740,2740,2740,82
|
|
20231116,132800,314572490,2745,2745,2745,2745,374
|
|
20231116,132700,313545860,2745,2745,2745,2745,445
|
|
20231116,132600,312324335,2740,2740,2740,2735,1160
|
|
20231116,132500,309146300,2740,2740,2740,2740,575
|
|
20231116,132400,307570800,2750,2750,2750,2750,0
|
|
20231116,132300,307570800,2750,2740,2750,2740,96
|
|
20231116,132200,307307750,2740,2740,2740,2740,153
|
|
20231116,132100,306888530,2740,2740,2740,2740,81
|
|
20231116,132000,306666590,2750,2740,2750,2740,142
|
|
20231116,131900,306277000,2750,2750,2750,2750,10
|
|
20231116,131800,306249500,2750,2750,2750,2750,548
|
|
20231116,131700,304742500,2750,2750,2750,2750,162
|
|
20231116,131600,304297000,2750,2750,2755,2750,484
|
|
20231116,131500,302965950,2750,2755,2755,2750,139
|
|
20231116,131400,302583450,2750,2750,2750,2750,76
|
|
20231116,131300,302374450,2755,2755,2755,2755,0
|
|
20231116,131200,302374450,2755,2750,2755,2750,93
|
|
20231116,131100,302118600,2750,2750,2750,2750,83
|
|
20231116,131000,301890350,2750,2750,2750,2750,77
|
|
20231116,130900,301678600,2750,2750,2750,2750,83
|
|
20231116,130800,301450350,2750,2750,2750,2750,75
|
|
20231116,130700,301244100,2750,2745,2750,2745,1134
|
|
20231116,130600,298126450,2745,2745,2745,2745,80
|
|
20231116,130500,297906850,2750,2750,2750,2750,0
|
|
20231116,130400,297906850,2750,2750,2750,2750,139
|
|
20231116,130300,297524600,2750,2750,2750,2750,82
|
|
20231116,130200,297299100,2745,2745,2745,2745,84
|
|
20231116,130100,297068520,2745,2750,2750,2745,525
|
|
20231116,130000,295624945,2750,2750,2750,2750,210
|
|
20231116,125900,295047445,2750,2750,2750,2750,58
|
|
20231116,125800,294887945,2755,2750,2755,2750,30
|
|
20231116,125700,294805345,2745,2750,2750,2745,686
|
|
20231116,125600,292920860,2750,2750,2750,2750,84
|
|
20231116,125500,292689860,2755,2755,2755,2755,0
|
|
20231116,125400,292689860,2755,2740,2755,2740,115
|
|
20231116,125300,292374460,2740,2740,2740,2740,89
|
|
20231116,125200,292130600,2740,2740,2740,2740,0
|
|
20231116,125100,292130600,2740,2740,2740,2740,91
|
|
20231116,125000,291881260,2740,2740,2740,2740,98
|
|
20231116,124900,291612740,2740,2740,2740,2740,152
|
|
20231116,124800,291196260,2740,2740,2740,2740,92
|
|
20231116,124700,290944180,2755,2755,2755,2745,3877
|
|
20231116,124600,280277080,2755,2750,2755,2750,1305
|
|
20231116,124500,276688325,2740,2740,2740,2740,76
|
|
20231116,124400,276480085,2740,2740,2740,2740,170
|
|
20231116,124300,276014285,2740,2740,2740,2740,84
|
|
20231116,124200,275784125,2750,2750,2750,2750,0
|
|
20231116,124100,275784125,2750,2745,2750,2745,96
|
|
20231116,124000,275520540,2745,2745,2745,2745,93
|
|
20231116,123900,275265255,2745,2745,2745,2745,78
|
|
20231116,123800,275051145,2745,2745,2745,2745,0
|
|
20231116,123700,275051145,2745,2745,2745,2745,173
|
|
20231116,123600,274576260,2745,2745,2745,2745,16
|
|
20231116,123500,274532340,2745,2745,2745,2745,78
|
|
20231116,123400,274318230,2745,2745,2745,2740,750
|
|
20231116,123300,272259875,2745,2745,2745,2745,913
|
|
20231116,123200,269753690,2750,2745,2750,2745,174
|
|
20231116,123100,269276050,2745,2750,2750,2745,79
|
|
20231116,123000,269059115,2745,2745,2745,2745,73
|
|
20231116,122900,268858730,2750,2745,2750,2745,87
|
|
20231116,122800,268619910,2750,2745,2750,2745,69
|
|
20231116,122700,268430470,2750,2750,2750,2750,12
|
|
20231116,122600,268397470,2750,2750,2750,2750,81
|
|
20231116,122500,268174720,2750,2755,2755,2750,1299
|
|
20231116,122400,264597970,2750,2750,2750,2750,309
|
|
20231116,122300,263748220,2745,2745,2745,2745,73
|
|
20231116,122200,263547835,2750,2750,2750,2750,0
|
|
20231116,122100,263547835,2750,2745,2750,2745,139
|
|
20231116,122000,263166025,2745,2750,2750,2745,4299
|
|
20231116,121900,251365025,2750,2750,2750,2750,294
|
|
20231116,121800,250556525,2745,2750,2750,2745,177
|
|
20231116,121700,250070220,2750,2750,2750,2750,4
|
|
20231116,121600,250059220,2755,2750,2755,2750,76
|
|
20231116,121500,249850215,2755,2755,2760,2755,120
|
|
20231116,121400,249519610,2760,2760,2760,2760,0
|
|
20231116,121300,249519610,2760,2755,2760,2755,2217
|
|
20231116,121200,243401085,2755,2755,2755,2755,84
|
|
20231116,121100,243169665,2755,2755,2755,2755,1100
|
|
20231116,121000,240139165,2750,2750,2750,2750,92
|
|
20231116,120900,239886165,2750,2750,2750,2750,77
|
|
20231116,120800,239674415,2750,2745,2750,2740,374
|
|
20231116,120700,238647695,2750,2750,2750,2750,526
|
|
20231116,120600,237201195,2750,2745,2750,2745,936
|
|
20231116,120500,234627595,2745,2745,2745,2745,94
|
|
20231116,120400,234369565,2745,2745,2745,2745,648
|
|
20231116,120300,232590805,2745,2745,2745,2745,72
|
|
20231116,120200,232393165,2750,2745,2750,2745,105
|
|
20231116,120100,232104880,2750,2750,2750,2750,0
|
|
20231116,120000,232104880,2750,2750,2750,2750,2216
|
|
20231116,115900,226010880,2750,2750,2750,2745,1677
|
|
20231116,115800,221399560,2760,2760,2760,2760,0
|
|
20231116,115700,221399560,2760,2755,2760,2755,1607
|
|
20231116,115600,216972175,2750,2750,2750,2750,804
|
|
20231116,115500,214761175,2750,2750,2750,2750,173
|
|
20231116,115400,214285425,2750,2755,2755,2750,41
|
|
20231116,115300,214172475,2755,2745,2755,2745,2990
|
|
20231116,115200,205943850,2745,2745,2745,2745,93
|
|
20231116,115100,205688565,2750,2750,2750,2750,404
|
|
20231116,115000,204577565,2750,2745,2750,2745,114
|
|
20231116,114900,204264535,2745,2745,2745,2745,1076
|
|
20231116,114800,201310915,2745,2735,2745,2735,94
|
|
20231116,114700,201053625,2735,2735,2735,2735,86
|
|
20231116,114600,200818415,2735,2735,2735,2735,2072
|
|
20231116,114500,195151495,2740,2740,2740,2740,88
|
|
20231116,114400,194910375,2740,2740,2740,2740,400
|
|
20231116,114300,193814375,2735,2735,2735,2735,193
|
|
20231116,114200,193286520,2735,2740,2740,2735,154
|
|
20231116,114100,192865050,2745,2735,2745,2735,1287
|
|
20231116,114000,189338740,2735,2735,2735,2735,395
|
|
20231116,113900,188258415,2735,2735,2735,2735,1588
|
|
20231116,113800,183915235,2730,2725,2735,2725,2436
|
|
20231116,113700,177267225,2725,2725,2725,2725,82
|
|
20231116,113600,177043775,2725,2730,2730,2725,1376
|
|
20231116,113500,173292675,2730,2730,2735,2730,1130
|
|
20231116,113400,170204125,2735,2725,2735,2725,1868
|
|
20231116,113300,165096115,2725,2725,2725,2725,90
|
|
20231116,113200,164850865,2725,2725,2725,2725,74
|
|
20231116,113100,164649215,2725,2725,2725,2725,73
|
|
20231116,113000,164450290,2725,2725,2725,2725,0
|
|
20231116,112900,164450290,2725,2725,2725,2725,84
|
|
20231116,112800,164221390,2725,2720,2725,2720,180
|
|
20231116,112700,163731350,2725,2730,2730,2725,74
|
|
20231116,112600,163529610,2730,2730,2730,2730,10
|
|
20231116,112500,163502310,2730,2730,2730,2730,94
|
|
20231116,112400,163245690,2730,2730,2730,2725,213
|
|
20231116,112300,162664685,2730,2730,2730,2730,67
|
|
20231116,112200,162481775,2735,2735,2735,2735,5
|
|
20231116,112100,162468100,2735,2735,2735,2735,1240
|
|
20231116,112000,159076700,2730,2730,2730,2730,152
|
|
20231116,111900,158661740,2730,2725,2730,2725,175
|
|
20231116,111800,158184370,2735,2735,2735,2735,20
|
|
20231116,111700,158129670,2730,2720,2730,2720,537
|
|
20231116,111600,156665520,2720,2730,2730,2720,51
|
|
20231116,111500,156526790,2720,2720,2720,2720,87
|
|
20231116,111400,156290150,2730,2730,2730,2730,0
|
|
20231116,111300,156290150,2730,2720,2730,2720,1170
|
|
20231116,111200,153107720,2715,2715,2715,2715,74
|
|
20231116,111100,152906810,2720,2720,2720,2720,13
|
|
20231116,111000,152871450,2720,2720,2720,2720,84
|
|
20231116,110900,152642970,2720,2720,2720,2720,92
|
|
20231116,110800,152392730,2720,2720,2720,2720,543
|
|
20231116,110700,150915770,2720,2720,2720,2720,644
|
|
20231116,110600,149164090,2720,2720,2720,2720,72
|
|
20231116,110500,148968250,2720,2720,2720,2720,1092
|
|
20231116,110400,145998010,2720,2720,2720,2720,1215
|
|
20231116,110300,142693210,2720,2720,2720,2720,0
|
|
20231116,110200,142693210,2720,2725,2725,2720,383
|
|
20231116,110100,141649950,2730,2735,2735,2730,510
|
|
20231116,110000,140257600,2720,2720,2720,2720,88
|
|
20231116,105900,140018240,2720,2720,2720,2720,88
|
|
20231116,105800,139778880,2720,2720,2720,2720,93
|
|
20231116,105700,139525920,2720,2720,2720,2720,88
|
|
20231116,105600,139286560,2720,2720,2720,2720,72
|
|
20231116,105500,139090720,2720,2720,2720,2720,78
|
|
20231116,105400,138878560,2715,2725,2725,2715,6084
|
|
20231116,105300,122342310,2725,2725,2725,2725,76
|
|
20231116,105200,122135210,2725,2725,2725,2725,73
|
|
20231116,105100,121936285,2725,2725,2725,2725,97
|
|
20231116,105000,121671960,2725,2725,2725,2725,94
|
|
20231116,104900,121415810,2725,2725,2725,2725,0
|
|
20231116,104800,121415810,2725,2725,2725,2725,180
|
|
20231116,104700,120925310,2725,2725,2725,2725,87
|
|
20231116,104600,120688235,2735,2735,2735,2735,20
|
|
20231116,104500,120633535,2725,2725,2725,2725,82
|
|
20231116,104400,120410085,2725,2725,2725,2725,971
|
|
20231116,104300,117764110,2725,2725,2725,2725,185
|
|
20231116,104200,117259985,2735,2740,2740,2735,3
|
|
20231116,104100,117251770,2740,2740,2740,2740,3
|
|
20231116,104000,117243550,2735,2730,2735,2730,504
|
|
20231116,103900,115867620,2730,2730,2730,2730,151
|
|
20231116,103800,115455390,2735,2735,2735,2735,638
|
|
20231116,103700,113710460,2735,2735,2735,2735,617
|
|
20231116,103600,112022965,2735,2735,2735,2735,50
|
|
20231116,103500,111886215,2745,2745,2745,2745,3
|
|
20231116,103400,111877980,2745,2745,2745,2745,246
|
|
20231116,103300,111202710,2745,2730,2745,2730,223
|
|
20231116,103200,110593515,2730,2745,2745,2730,1263
|
|
20231116,103100,107128770,2745,2745,2745,2745,834
|
|
20231116,103000,104839440,2745,2735,2745,2735,362
|
|
20231116,102900,103846630,2745,2740,2745,2740,2578
|
|
20231116,102800,96770420,2730,2740,2740,2730,3814
|
|
20231116,102700,86340060,2720,2725,2725,2720,857
|
|
20231116,102600,84008005,2725,2725,2725,2725,79
|
|
20231116,102500,83792730,2725,2725,2730,2725,551
|
|
20231116,102400,82291240,2720,2720,2730,2720,976
|
|
20231116,102300,79636440,2720,2720,2720,2720,86
|
|
20231116,102200,79402520,2740,2740,2740,2740,1
|
|
20231116,102100,79399780,2740,2725,2740,2725,434
|
|
20231116,102000,78212435,2725,2720,2725,2720,84
|
|
20231116,101900,77983635,2720,2730,2730,2720,194
|
|
20231116,101800,77455755,2720,2720,2720,2720,166
|
|
20231116,101700,77004235,2720,2735,2735,2720,78
|
|
20231116,101600,76792060,2715,2715,2715,2715,50
|
|
20231116,101500,76656310,2740,2740,2740,2740,965
|
|
20231116,101400,74012210,2745,2720,2745,2705,8853
|
|
20231116,101300,49904930,2720,2720,2720,2720,4
|
|
20231116,101200,49894050,2725,2725,2725,2725,163
|
|
20231116,101100,49449875,2725,2725,2725,2725,37
|
|
20231116,101000,49349050,2735,2720,2735,2720,207
|
|
20231116,100900,48785995,2720,2720,2720,2720,234
|
|
20231116,100800,48149515,2730,2730,2730,2730,290
|
|
20231116,100700,47357815,2720,2735,2740,2720,11408
|
|
20231116,100600,16150285,2745,2740,2745,2740,559
|
|
20231116,100500,14618325,2740,2735,2740,2735,275
|
|
20231116,100400,13866195,2735,2715,2735,2715,151
|
|
20231116,100300,13455755,2710,2720,2720,2710,110
|
|
20231116,100200,13157625,2720,2745,2745,2710,1706
|
|
20231116,100100,8521260,2745,2725,2745,2725,974
|
|
20231116,100000,5863130,2725,2710,2750,2710,2160
|