610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,190700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,190600,2254432670,2530,2530,2530,2530,0
|
|
20231110,190500,2254432670,2530,2530,2530,2530,0
|
|
20231110,190400,2254432670,2530,2530,2530,2530,0
|
|
20231110,190300,2254432670,2530,2530,2530,2530,0
|
|
20231110,190200,2254432670,2530,2530,2530,2530,0
|
|
20231110,190100,2254432670,2530,2530,2530,2530,0
|
|
20231110,190000,2254432670,2530,2530,2530,2530,0
|
|
20231110,185900,2254432670,2530,2530,2530,2530,0
|
|
20231110,185800,2254432670,2530,2530,2530,2530,0
|
|
20231110,185700,2254432670,2530,2530,2530,2530,0
|
|
20231110,185600,2254432670,2530,2530,2530,2530,0
|
|
20231110,185500,2254432670,2530,2530,2530,2530,0
|
|
20231110,185400,2254432670,2530,2530,2530,2530,0
|
|
20231110,185300,2254432670,2530,2530,2530,2530,0
|
|
20231110,185200,2254432670,2530,2530,2530,2530,0
|
|
20231110,185100,2254432670,2530,2530,2530,2530,0
|
|
20231110,185000,2254432670,2530,2530,2530,2530,0
|
|
20231110,184900,2254432670,2530,2530,2530,2530,0
|
|
20231110,184800,2254432670,2530,2530,2530,2530,0
|
|
20231110,184700,2254432670,2530,2530,2530,2530,0
|
|
20231110,184600,2254432670,2530,2530,2530,2530,0
|
|
20231110,184500,2254432670,2530,2530,2530,2530,0
|
|
20231110,184400,2254432670,2530,2530,2530,2530,0
|
|
20231110,184300,2254432670,2530,2530,2530,2530,0
|
|
20231110,184200,2254432670,2530,2530,2530,2530,0
|
|
20231110,184100,2254432670,2530,2530,2530,2530,0
|
|
20231110,184000,2254432670,2530,2530,2530,2530,0
|
|
20231110,183900,2254432670,2530,2530,2530,2530,0
|
|
20231110,183800,2254432670,2530,2530,2530,2530,0
|
|
20231110,183700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,183600,2254432670,2530,2530,2530,2530,0
|
|
20231110,183500,2254432670,2530,2530,2530,2530,0
|
|
20231110,183400,2254432670,2530,2530,2530,2530,0
|
|
20231110,183300,2254432670,2530,2530,2530,2530,0
|
|
20231110,183200,2254432670,2530,2530,2530,2530,0
|
|
20231110,183100,2254432670,2530,2530,2530,2530,0
|
|
20231110,183000,2254432670,2530,2530,2530,2530,0
|
|
20231110,182900,2254432670,2530,2530,2530,2530,0
|
|
20231110,182800,2254432670,2530,2530,2530,2530,0
|
|
20231110,182700,2254432670,2530,2530,2530,2530,0
|
|
20231110,182600,2254432670,2530,2530,2530,2530,0
|
|
20231110,182500,2254432670,2530,2530,2530,2530,0
|
|
20231110,182400,2254432670,2530,2530,2530,2530,0
|
|
20231110,182300,2254432670,2530,2530,2530,2530,0
|
|
20231110,182200,2254432670,2530,2530,2530,2530,0
|
|
20231110,182100,2254432670,2530,2530,2530,2530,0
|
|
20231110,182000,2254432670,2530,2530,2530,2530,0
|
|
20231110,181900,2254432670,2530,2530,2530,2530,0
|
|
20231110,181800,2254432670,2530,2530,2530,2530,0
|
|
20231110,181700,2254432670,2530,2530,2530,2530,0
|
|
20231110,181600,2254432670,2530,2530,2530,2530,0
|
|
20231110,181500,2254432670,2530,2530,2530,2530,0
|
|
20231110,181400,2254432670,2530,2530,2530,2530,0
|
|
20231110,181300,2254432670,2530,2530,2530,2530,0
|
|
20231110,181200,2254432670,2530,2530,2530,2530,0
|
|
20231110,181100,2254432670,2530,2530,2530,2530,0
|
|
20231110,181000,2254432670,2530,2530,2530,2530,0
|
|
20231110,180900,2254432670,2530,2530,2530,2530,0
|
|
20231110,180800,2254432670,2530,2530,2530,2530,0
|
|
20231110,180700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,180600,2254432670,2530,2530,2530,2530,0
|
|
20231110,180500,2254432670,2530,2530,2530,2530,0
|
|
20231110,180400,2254432670,2530,2530,2530,2530,0
|
|
20231110,180300,2254432670,2530,2530,2530,2530,0
|
|
20231110,180200,2254432670,2530,2530,2530,2530,0
|
|
20231110,180100,2254432670,2530,2530,2530,2530,0
|
|
20231110,180000,2254432670,2530,2530,2530,2530,0
|
|
20231110,175900,2254432670,2530,2530,2530,2530,0
|
|
20231110,175800,2254432670,2530,2530,2530,2530,0
|
|
20231110,175700,2254432670,2530,2530,2530,2530,0
|
|
20231110,175600,2254432670,2530,2530,2530,2530,0
|
|
20231110,175500,2254432670,2530,2530,2530,2530,0
|
|
20231110,175400,2254432670,2530,2530,2530,2530,0
|
|
20231110,175300,2254432670,2530,2530,2530,2530,0
|
|
20231110,175200,2254432670,2530,2530,2530,2530,0
|
|
20231110,175100,2254432670,2530,2530,2530,2530,0
|
|
20231110,175000,2254432670,2530,2530,2530,2530,0
|
|
20231110,174900,2254432670,2530,2530,2530,2530,0
|
|
20231110,174800,2254432670,2530,2530,2530,2530,0
|
|
20231110,174700,2254432670,2530,2530,2530,2530,0
|
|
20231110,174600,2254432670,2530,2530,2530,2530,0
|
|
20231110,174500,2254432670,2530,2530,2530,2530,0
|
|
20231110,174400,2254432670,2530,2530,2530,2530,0
|
|
20231110,174300,2254432670,2530,2530,2530,2530,0
|
|
20231110,174200,2254432670,2530,2530,2530,2530,0
|
|
20231110,174100,2254432670,2530,2530,2530,2530,0
|
|
20231110,174000,2254432670,2530,2530,2530,2530,0
|
|
20231110,173900,2254432670,2530,2530,2530,2530,0
|
|
20231110,173800,2254432670,2530,2530,2530,2530,0
|
|
20231110,173700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,173600,2254432670,2530,2530,2530,2530,0
|
|
20231110,173500,2254432670,2530,2530,2530,2530,0
|
|
20231110,173400,2254432670,2530,2530,2530,2530,0
|
|
20231110,173300,2254432670,2530,2530,2530,2530,0
|
|
20231110,173200,2254432670,2530,2530,2530,2530,0
|
|
20231110,173100,2254432670,2530,2530,2530,2530,0
|
|
20231110,173000,2254432670,2530,2530,2530,2530,0
|
|
20231110,172900,2254432670,2530,2530,2530,2530,0
|
|
20231110,172800,2254432670,2530,2530,2530,2530,0
|
|
20231110,172700,2254432670,2530,2530,2530,2530,0
|
|
20231110,172600,2254432670,2530,2530,2530,2530,0
|
|
20231110,172500,2254432670,2530,2530,2530,2530,0
|
|
20231110,172400,2254432670,2530,2530,2530,2530,0
|
|
20231110,172300,2254432670,2530,2530,2530,2530,0
|
|
20231110,172200,2254432670,2530,2530,2530,2530,0
|
|
20231110,172100,2254432670,2530,2530,2530,2530,0
|
|
20231110,172000,2254432670,2530,2530,2530,2530,0
|
|
20231110,171900,2254432670,2530,2530,2530,2530,0
|
|
20231110,171800,2254432670,2530,2530,2530,2530,0
|
|
20231110,171700,2254432670,2530,2530,2530,2530,0
|
|
20231110,171600,2254432670,2530,2530,2530,2530,0
|
|
20231110,171500,2254432670,2530,2530,2530,2530,0
|
|
20231110,171400,2254432670,2530,2530,2530,2530,0
|
|
20231110,171300,2254432670,2530,2530,2530,2530,0
|
|
20231110,171200,2254432670,2530,2530,2530,2530,0
|
|
20231110,171100,2254432670,2530,2530,2530,2530,0
|
|
20231110,171000,2254432670,2530,2530,2530,2530,0
|
|
20231110,170900,2254432670,2530,2530,2530,2530,0
|
|
20231110,170800,2254432670,2530,2530,2530,2530,0
|
|
20231110,170700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,170600,2254432670,2530,2530,2530,2530,0
|
|
20231110,170500,2254432670,2530,2530,2530,2530,0
|
|
20231110,170400,2254432670,2530,2530,2530,2530,0
|
|
20231110,170300,2254432670,2530,2530,2530,2530,0
|
|
20231110,170200,2254432670,2530,2530,2530,2530,0
|
|
20231110,170100,2254432670,2530,2530,2530,2530,0
|
|
20231110,170000,2254432670,2530,2530,2530,2530,0
|
|
20231110,165900,2254432670,2530,2530,2530,2530,0
|
|
20231110,165800,2254432670,2530,2530,2530,2530,0
|
|
20231110,165700,2254432670,2530,2530,2530,2530,0
|
|
20231110,165600,2254432670,2530,2530,2530,2530,0
|
|
20231110,165500,2254432670,2530,2530,2530,2530,0
|
|
20231110,165400,2254432670,2530,2530,2530,2530,0
|
|
20231110,165300,2254432670,2530,2530,2530,2530,0
|
|
20231110,165200,2254432670,2530,2530,2530,2530,0
|
|
20231110,165100,2254432670,2530,2530,2530,2530,0
|
|
20231110,165000,2254432670,2530,2530,2530,2530,0
|
|
20231110,164900,2254432670,2530,2530,2530,2530,0
|
|
20231110,164800,2254432670,2530,2530,2530,2530,0
|
|
20231110,164700,2254432670,2530,2530,2530,2530,0
|
|
20231110,164600,2254432670,2530,2530,2530,2530,0
|
|
20231110,164500,2254432670,2530,2530,2530,2530,0
|
|
20231110,164400,2254432670,2530,2530,2530,2530,0
|
|
20231110,164300,2254432670,2530,2530,2530,2530,0
|
|
20231110,164200,2254432670,2530,2530,2530,2530,0
|
|
20231110,164100,2254432670,2530,2530,2530,2530,0
|
|
20231110,164000,2254432670,2530,2530,2530,2530,0
|
|
20231110,163900,2254432670,2530,2530,2530,2530,0
|
|
20231110,163800,2254432670,2530,2530,2530,2530,0
|
|
20231110,163700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,163600,2254432670,2530,2530,2530,2530,0
|
|
20231110,163500,2254432670,2530,2530,2530,2530,0
|
|
20231110,163400,2254432670,2530,2530,2530,2530,0
|
|
20231110,163300,2254432670,2530,2530,2530,2530,0
|
|
20231110,163200,2254432670,2530,2530,2530,2530,0
|
|
20231110,163100,2254432670,2530,2530,2530,2530,0
|
|
20231110,163000,2254432670,2530,2530,2530,2530,0
|
|
20231110,162900,2254432670,2530,2530,2530,2530,0
|
|
20231110,162800,2254432670,2530,2530,2530,2530,0
|
|
20231110,162700,2254432670,2530,2530,2530,2530,0
|
|
20231110,162600,2254432670,2530,2530,2530,2530,0
|
|
20231110,162500,2254432670,2530,2530,2530,2530,0
|
|
20231110,162400,2254432670,2530,2530,2530,2530,0
|
|
20231110,162300,2254432670,2530,2530,2530,2530,0
|
|
20231110,162200,2254432670,2530,2530,2530,2530,0
|
|
20231110,162100,2254432670,2530,2530,2530,2530,0
|
|
20231110,162000,2254432670,2530,2530,2530,2530,0
|
|
20231110,161900,2254432670,2530,2530,2530,2530,0
|
|
20231110,161800,2254432670,2530,2530,2530,2530,0
|
|
20231110,161700,2254432670,2530,2530,2530,2530,0
|
|
20231110,161600,2254432670,2530,2530,2530,2530,0
|
|
20231110,161500,2254432670,2530,2530,2530,2530,0
|
|
20231110,161400,2254432670,2530,2530,2530,2530,0
|
|
20231110,161300,2254432670,2530,2530,2530,2530,0
|
|
20231110,161200,2254432670,2530,2530,2530,2530,0
|
|
20231110,161100,2254432670,2530,2530,2530,2530,0
|
|
20231110,161000,2254432670,2530,2530,2530,2530,0
|
|
20231110,160900,2254432670,2530,2530,2530,2530,0
|
|
20231110,160800,2254432670,2530,2530,2530,2530,0
|
|
20231110,160700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,160600,2254432670,2530,2530,2530,2530,0
|
|
20231110,160500,2254432670,2530,2530,2530,2530,0
|
|
20231110,160400,2254432670,2530,2530,2530,2530,0
|
|
20231110,160300,2254432670,2530,2530,2530,2530,0
|
|
20231110,160200,2254432670,2530,2530,2530,2530,0
|
|
20231110,160100,2254432670,2530,2530,2530,2530,0
|
|
20231110,160000,2254432670,2530,2530,2530,2530,0
|
|
20231110,155900,2254432670,2530,2530,2530,2530,0
|
|
20231110,155800,2254432670,2530,2530,2530,2530,0
|
|
20231110,155700,2254432670,2530,2530,2530,2530,0
|
|
20231110,155600,2254432670,2530,2530,2530,2530,0
|
|
20231110,155500,2254432670,2530,2530,2530,2530,0
|
|
20231110,155400,2254432670,2530,2530,2530,2530,0
|
|
20231110,155300,2254432670,2530,2530,2530,2530,0
|
|
20231110,155200,2254432670,2530,2530,2530,2530,0
|
|
20231110,155100,2254432670,2530,2530,2530,2530,0
|
|
20231110,155000,2254432670,2530,2530,2530,2530,0
|
|
20231110,154900,2254432670,2530,2530,2530,2530,0
|
|
20231110,154800,2254432670,2530,2530,2530,2530,0
|
|
20231110,154700,2254432670,2530,2530,2530,2530,0
|
|
20231110,154600,2254432670,2530,2530,2530,2530,0
|
|
20231110,154500,2254432670,2530,2530,2530,2530,0
|
|
20231110,154400,2254432670,2530,2530,2530,2530,0
|
|
20231110,154300,2254432670,2530,2530,2530,2530,0
|
|
20231110,154200,2254432670,2530,2530,2530,2530,0
|
|
20231110,154100,2254432670,2530,2530,2530,2530,0
|
|
20231110,154000,2254432670,2530,2530,2530,2530,0
|
|
20231110,153900,2254432670,2530,2530,2530,2530,0
|
|
20231110,153800,2254432670,2530,2530,2530,2530,0
|
|
20231110,153700,2254432670,2530,2530,2530,2530,33842
|
|
20231110,153600,2254432670,2530,2530,2530,2530,0
|
|
20231110,153500,2254432670,2530,2530,2530,2530,0
|
|
20231110,153400,2254432670,2530,2530,2530,2530,0
|
|
20231110,153300,2254432670,2530,2530,2530,2530,0
|
|
20231110,153200,2254432670,2530,2530,2530,2530,0
|
|
20231110,153100,2254432670,2530,2530,2530,2530,0
|
|
20231110,153000,2254432670,2530,2530,2530,2530,33842
|
|
20231110,152900,2168812410,2525,2525,2525,2525,0
|
|
20231110,152800,2168812410,2525,2525,2525,2525,0
|
|
20231110,152700,2168812410,2525,2525,2525,2525,0
|
|
20231110,152600,2168812410,2525,2525,2525,2525,0
|
|
20231110,152500,2168812410,2525,2525,2525,2525,0
|
|
20231110,152400,2168812410,2525,2525,2525,2525,0
|
|
20231110,152300,2168812410,2525,2525,2525,2525,0
|
|
20231110,152200,2168812410,2525,2525,2525,2525,0
|
|
20231110,152100,2168812410,2525,2525,2525,2525,0
|
|
20231110,152000,2168812410,2525,2525,2525,2525,0
|
|
20231110,151900,2168812410,2525,2515,2530,2490,14083
|
|
20231110,151800,2133360430,2520,2500,2520,2500,5067
|
|
20231110,151700,2120691670,2500,2520,2520,2500,7339
|
|
20231110,151600,2102310510,2525,2515,2530,2515,4143
|
|
20231110,151500,2091849315,2520,2515,2520,2515,1902
|
|
20231110,151400,2087059275,2510,2520,2520,2510,1839
|
|
20231110,151300,2082442260,2520,2520,2525,2515,14502
|
|
20231110,151200,2045901695,2515,2515,2520,2515,4463
|
|
20231110,151100,2034677200,2520,2510,2520,2505,3186
|
|
20231110,151000,2026678030,2510,2515,2520,2510,7367
|
|
20231110,150900,2008172145,2520,2530,2530,2515,2532
|
|
20231110,150800,2001778780,2535,2520,2535,2515,15221
|
|
20231110,150700,1963361115,2520,2510,2525,2510,6246
|
|
20231110,150600,1947630215,2515,2490,2515,2490,8029
|
|
20231110,150500,1927522225,2490,2485,2490,2485,3900
|
|
20231110,150400,1917815725,2485,2490,2495,2485,4012
|
|
20231110,150300,1907823590,2485,2480,2485,2480,2810
|
|
20231110,150200,1900849685,2480,2480,2480,2480,3126
|
|
20231110,150100,1893097205,2480,2485,2485,2480,3184
|
|
20231110,150000,1885190915,2485,2485,2485,2485,824
|
|
20231110,145900,1883143275,2485,2485,2485,2485,123
|
|
20231110,145800,1882837620,2485,2485,2485,2475,2419
|
|
20231110,145700,1876836935,2480,2485,2485,2480,743
|
|
20231110,145600,1874992280,2485,2490,2490,2485,7447
|
|
20231110,145500,1856464945,2490,2495,2500,2490,9151
|
|
20231110,145400,1833671260,2495,2495,2495,2495,1916
|
|
20231110,145300,1828890840,2495,2495,2500,2495,2147
|
|
20231110,145200,1823529900,2500,2495,2500,2495,1150
|
|
20231110,145100,1820660400,2500,2495,2500,2495,1232
|
|
20231110,145000,1817586550,2495,2500,2500,2495,366
|
|
20231110,144900,1816673330,2500,2495,2500,2495,4110
|
|
20231110,144800,1806399455,2495,2495,2495,2490,600
|
|
20231110,144700,1804903005,2495,2495,2495,2490,1910
|
|
20231110,144600,1800137560,2495,2495,2495,2495,4377
|
|
20231110,144500,1789216945,2495,2495,2500,2495,2067
|
|
20231110,144400,1784058500,2495,2500,2500,2495,1057
|
|
20231110,144300,1781420995,2500,2500,2500,2500,3170
|
|
20231110,144200,1773495995,2490,2490,2490,2490,202
|
|
20231110,144100,1772993015,2490,2505,2505,2490,4105
|
|
20231110,144000,1762741270,2505,2495,2505,2495,8134
|
|
20231110,143900,1742413980,2495,2490,2495,2480,5638
|
|
20231110,143800,1728400860,2485,2485,2485,2485,2000
|
|
20231110,143700,1723430860,2485,2490,2490,2485,131
|
|
20231110,143600,1723104875,2495,2490,2495,2490,1495
|
|
20231110,143500,1719382305,2490,2490,2490,2490,508
|
|
20231110,143400,1718117385,2490,2480,2490,2480,488
|
|
20231110,143300,1716906945,2485,2485,2485,2485,473
|
|
20231110,143200,1715731540,2485,2480,2485,2480,2475
|
|
20231110,143100,1709583545,2480,2485,2485,2480,300
|
|
20231110,143000,1708838545,2485,2480,2485,2480,3137
|
|
20231110,142900,1701043285,2475,2480,2485,2475,252
|
|
20231110,142800,1700418325,2480,2475,2480,2475,600
|
|
20231110,142700,1698931825,2480,2480,2480,2480,1
|
|
20231110,142600,1698929345,2480,2480,2480,2480,233
|
|
20231110,142500,1698351505,2480,2480,2480,2480,1542
|
|
20231110,142400,1694527345,2480,2480,2480,2480,92
|
|
20231110,142300,1694299185,2480,2480,2480,2480,1795
|
|
20231110,142200,1689847585,2480,2480,2480,2480,32
|
|
20231110,142100,1689768225,2480,2485,2485,2480,525
|
|
20231110,142000,1688465800,2485,2485,2485,2485,500
|
|
20231110,141900,1687223300,2490,2485,2500,2485,1865
|
|
20231110,141800,1682583180,2490,2490,2490,2490,137
|
|
20231110,141700,1682242050,2500,2495,2500,2490,1011
|
|
20231110,141600,1679715670,2495,2495,2495,2495,20
|
|
20231110,141500,1679665770,2500,2495,2500,2495,305
|
|
20231110,141400,1678904545,2500,2495,2500,2485,1163
|
|
20231110,141300,1676002125,2500,2495,2505,2495,7579
|
|
20231110,141200,1657062555,2485,2495,2495,2485,630
|
|
20231110,141100,1655495205,2495,2485,2495,2485,5992
|
|
20231110,141000,1640583920,2490,2490,2490,2490,0
|
|
20231110,140900,1640583920,2490,2485,2490,2475,2072
|
|
20231110,140800,1635435370,2490,2480,2490,2480,2418
|
|
20231110,140700,1629426360,2475,2480,2480,2475,2550
|
|
20231110,140600,1623111275,2480,2480,2480,2480,115
|
|
20231110,140500,1622826075,2480,2485,2485,2480,15
|
|
20231110,140400,1622788850,2480,2485,2485,2480,163
|
|
20231110,140300,1622383860,2485,2480,2485,2480,592
|
|
20231110,140200,1620915245,2485,2485,2485,2485,111
|
|
20231110,140100,1620639410,2485,2485,2485,2485,20
|
|
20231110,140000,1620589710,2485,2485,2485,2485,1696
|
|
20231110,135900,1616375150,2485,2485,2485,2485,100
|
|
20231110,135800,1616126650,2485,2475,2485,2475,1843
|
|
20231110,135700,1611561060,2475,2475,2475,2475,20
|
|
20231110,135600,1611511560,2475,2475,2475,2475,443
|
|
20231110,135500,1610415135,2475,2470,2475,2465,3030
|
|
20231110,135400,1602941025,2470,2475,2475,2470,1169
|
|
20231110,135300,1600053545,2475,2475,2475,2475,2
|
|
20231110,135200,1600048595,2475,2470,2475,2470,665
|
|
20231110,135100,1598405440,2470,2470,2480,2470,376
|
|
20231110,135000,1597476700,2485,2475,2485,2475,2183
|
|
20231110,134900,1592065275,2475,2480,2480,2475,211
|
|
20231110,134800,1591542495,2480,2470,2480,2470,1644
|
|
20231110,134700,1587465600,2470,2470,2470,2465,973
|
|
20231110,134600,1585065665,2470,2470,2470,2470,2
|
|
20231110,134500,1585060725,2470,2465,2470,2465,757
|
|
20231110,134400,1583193890,2465,2465,2465,2465,1
|
|
20231110,134300,1583191425,2465,2465,2465,2465,320
|
|
20231110,134200,1582402625,2465,2465,2465,2465,100
|
|
20231110,134100,1582156125,2465,2470,2470,2465,160
|
|
20231110,134000,1581761225,2465,2465,2470,2465,712
|
|
20231110,133900,1580003585,2465,2470,2470,2465,306
|
|
20231110,133800,1579249265,2470,2465,2470,2465,477
|
|
20231110,133700,1578071190,2465,2465,2465,2465,0
|
|
20231110,133600,1578071190,2465,2470,2470,2465,510
|
|
20231110,133500,1576813990,2470,2470,2470,2470,0
|
|
20231110,133400,1576813990,2470,2465,2470,2460,13515
|
|
20231110,133300,1543549460,2465,2470,2470,2460,26558
|
|
20231110,133200,1478056515,2470,2470,2470,2470,7300
|
|
20231110,133100,1460025515,2470,2475,2475,2470,897
|
|
20231110,133000,1457808520,2475,2475,2475,2475,21
|
|
20231110,132900,1457756545,2475,2475,2475,2475,23
|
|
20231110,132800,1457699620,2475,2470,2480,2470,1101
|
|
20231110,132700,1454977140,2475,2475,2475,2475,101
|
|
20231110,132600,1454727165,2480,2480,2480,2480,217
|
|
20231110,132500,1454189005,2480,2480,2480,2480,110
|
|
20231110,132400,1453916205,2480,2475,2480,2475,850
|
|
20231110,132300,1451808505,2470,2470,2470,2470,2
|
|
20231110,132200,1451803565,2470,2470,2470,2470,463
|
|
20231110,132100,1450659955,2480,2480,2480,2480,74
|
|
20231110,132000,1450476435,2470,2475,2475,2470,1062
|
|
20231110,131900,1447850720,2475,2470,2475,2470,756
|
|
20231110,131800,1445982150,2470,2475,2475,2470,284
|
|
20231110,131700,1445279670,2475,2470,2475,2470,1007
|
|
20231110,131600,1442791380,2475,2470,2475,2470,400
|
|
20231110,131500,1441801880,2470,2470,2470,2470,9
|
|
20231110,131400,1441779650,2475,2475,2475,2475,1
|
|
20231110,131300,1441777175,2470,2470,2470,2470,15
|
|
20231110,131200,1441740125,2470,2475,2475,2470,371
|
|
20231110,131100,1440822900,2475,2470,2475,2470,216
|
|
20231110,131000,1440288370,2475,2475,2475,2475,1357
|
|
20231110,130900,1436929795,2480,2480,2480,2480,7
|
|
20231110,130800,1436912435,2480,2480,2480,2480,160
|
|
20231110,130700,1436515635,2480,2480,2480,2480,1
|
|
20231110,130600,1436513155,2480,2480,2480,2480,50
|
|
20231110,130500,1436389155,2480,2480,2480,2480,0
|
|
20231110,130400,1436389155,2480,2480,2480,2480,20
|
|
20231110,130300,1436339555,2475,2475,2475,2475,0
|
|
20231110,130200,1436339555,2475,2480,2485,2475,153
|
|
20231110,130100,1435960855,2480,2480,2480,2480,937
|
|
20231110,130000,1433637095,2480,2480,2480,2480,781
|
|
20231110,125900,1431700215,2485,2480,2485,2480,25
|
|
20231110,125800,1431638165,2485,2480,2485,2480,22
|
|
20231110,125700,1431583500,2480,2480,2480,2480,82
|
|
20231110,125600,1431380140,2480,2480,2480,2480,510
|
|
20231110,125500,1430115340,2485,2490,2490,2475,1168
|
|
20231110,125400,1427217405,2490,2485,2490,2485,78
|
|
20231110,125300,1427023565,2490,2490,2490,2490,0
|
|
20231110,125200,1427023565,2490,2490,2490,2490,471
|
|
20231110,125100,1425850775,2490,2485,2490,2485,110
|
|
20231110,125000,1425577375,2480,2485,2490,2480,3155
|
|
20231110,124900,1417736830,2485,2480,2485,2480,10
|
|
20231110,124800,1417712025,2480,2480,2480,2475,5503
|
|
20231110,124700,1404089845,2480,2480,2480,2480,2379
|
|
20231110,124600,1398189925,2480,2480,2480,2475,555
|
|
20231110,124500,1396813650,2480,2475,2480,2475,163
|
|
20231110,124400,1396409710,2475,2490,2490,2475,2258
|
|
20231110,124300,1390818120,2480,2480,2480,2480,500
|
|
20231110,124200,1389578120,2490,2490,2490,2490,12
|
|
20231110,124100,1389548240,2490,2490,2490,2485,994
|
|
20231110,124000,1387075680,2490,2490,2490,2490,0
|
|
20231110,123900,1387075680,2490,2490,2490,2485,289
|
|
20231110,123800,1386357450,2490,2495,2495,2490,1421
|
|
20231110,123700,1382812910,2490,2490,2495,2490,1360
|
|
20231110,123600,1379424510,2490,2490,2490,2490,1652
|
|
20231110,123500,1375311030,2490,2485,2490,2485,1269
|
|
20231110,123400,1372157035,2485,2485,2485,2480,1728
|
|
20231110,123300,1367865460,2485,2480,2485,2480,1619
|
|
20231110,123200,1363845735,2475,2475,2475,2475,2
|
|
20231110,123100,1363840785,2475,2475,2475,2475,100
|
|
20231110,123000,1363593285,2475,2480,2480,2475,1954
|
|
20231110,122900,1358747765,2475,2475,2475,2475,44
|
|
20231110,122800,1358638865,2475,2470,2475,2470,2132
|
|
20231110,122700,1353366440,2470,2475,2475,2470,459
|
|
20231110,122600,1352231610,2475,2475,2475,2475,0
|
|
20231110,122500,1352231610,2475,2475,2475,2465,184
|
|
20231110,122400,1351777940,2465,2465,2465,2465,51
|
|
20231110,122300,1351652225,2465,2480,2480,2465,603
|
|
20231110,122200,1350159805,2480,2470,2480,2470,1258
|
|
20231110,122100,1347052245,2470,2475,2480,2465,3776
|
|
20231110,122000,1337743720,2470,2470,2470,2465,511
|
|
20231110,121900,1336481695,2480,2480,2480,2475,610
|
|
20231110,121800,1334968935,2480,2480,2480,2480,10
|
|
20231110,121700,1334944135,2480,2480,2480,2480,93
|
|
20231110,121600,1334713495,2480,2470,2480,2470,207
|
|
20231110,121500,1334202135,2470,2480,2480,2470,2650
|
|
20231110,121400,1327654645,2480,2480,2480,2480,4
|
|
20231110,121300,1327644725,2475,2475,2475,2475,2195
|
|
20231110,121200,1322212100,2475,2465,2480,2465,1391
|
|
20231110,121100,1318773055,2465,2465,2465,2465,6
|
|
20231110,121000,1318758265,2465,2465,2465,2465,0
|
|
20231110,120900,1318758265,2465,2470,2480,2465,531
|
|
20231110,120800,1317445205,2470,2475,2475,2470,20564
|
|
20231110,120700,1266639855,2475,2485,2485,2475,803
|
|
20231110,120600,1264645200,2485,2485,2485,2485,150
|
|
20231110,120500,1264272450,2485,2475,2485,2475,215
|
|
20231110,120400,1263738615,2475,2490,2490,2475,180
|
|
20231110,120300,1263290780,2490,2485,2490,2485,6695
|
|
20231110,120200,1246623815,2485,2485,2485,2485,510
|
|
20231110,120100,1245356465,2485,2465,2485,2465,13532
|
|
20231110,120000,1211966530,2465,2475,2480,2465,12990
|
|
20231110,115900,1179879795,2475,2475,2475,2475,910
|
|
20231110,115800,1177627545,2480,2480,2480,2480,12
|
|
20231110,115700,1177597785,2480,2475,2480,2475,225
|
|
20231110,115600,1177040215,2480,2475,2480,2475,663
|
|
20231110,115500,1175396775,2475,2480,2480,2475,322
|
|
20231110,115400,1174598915,2480,2480,2480,2475,1069
|
|
20231110,115300,1171952305,2480,2485,2490,2475,19146
|
|
20231110,115200,1124449185,2480,2485,2485,2475,5025
|
|
20231110,115100,1111987760,2485,2470,2485,2470,7183
|
|
20231110,115000,1094172825,2470,2475,2475,2465,2783
|
|
20231110,114900,1087290680,2475,2470,2480,2470,11362
|
|
20231110,114800,1059186035,2470,2465,2470,2465,877
|
|
20231110,114700,1057021230,2465,2470,2470,2460,1427
|
|
20231110,114600,1053503670,2470,2460,2475,2460,6866
|
|
20231110,114500,1036574200,2455,2450,2455,2440,36081
|
|
20231110,114400,948251535,2445,2450,2450,2445,1822
|
|
20231110,114300,943791050,2445,2445,2450,2445,12439
|
|
20231110,114200,913333535,2440,2435,2440,2435,2255
|
|
20231110,114100,907832335,2435,2435,2435,2435,400
|
|
20231110,114000,906858335,2435,2435,2435,2435,123
|
|
20231110,113900,906558830,2440,2440,2440,2440,3
|
|
20231110,113800,906551510,2440,2440,2440,2440,0
|
|
20231110,113700,906551510,2440,2440,2440,2440,1
|
|
20231110,113600,906549070,2435,2435,2435,2435,32
|
|
20231110,113500,906471150,2435,2435,2435,2435,266
|
|
20231110,113400,905823440,2435,2435,2435,2435,1057
|
|
20231110,113300,903249645,2435,2435,2435,2435,56
|
|
20231110,113200,903113285,2440,2440,2440,2440,2
|
|
20231110,113100,903108405,2435,2435,2435,2435,725
|
|
20231110,113000,901343030,2435,2435,2435,2435,601
|
|
20231110,112900,899879595,2440,2430,2445,2430,5772
|
|
20231110,112800,885807665,2425,2430,2430,2425,4635
|
|
20231110,112700,874551680,2435,2435,2435,2435,1129
|
|
20231110,112600,871802565,2435,2435,2435,2435,100
|
|
20231110,112500,871559065,2440,2440,2440,2430,838
|
|
20231110,112400,869514425,2440,2440,2440,2440,100
|
|
20231110,112300,869270425,2440,2435,2440,2435,21
|
|
20231110,112200,869219285,2435,2435,2435,2435,160
|
|
20231110,112100,868829685,2430,2435,2435,2430,2392
|
|
20231110,112000,863010510,2440,2440,2440,2440,200
|
|
20231110,111900,862522510,2440,2440,2440,2430,14
|
|
20231110,111800,862488410,2435,2435,2435,2435,2236
|
|
20231110,111700,857043750,2440,2435,2440,2435,4325
|
|
20231110,111600,846496635,2435,2430,2435,2430,227
|
|
20231110,111500,845944890,2430,2430,2430,2430,1019
|
|
20231110,111400,843468720,2430,2430,2430,2430,97
|
|
20231110,111300,843233010,2430,2430,2430,2430,0
|
|
20231110,111200,843233010,2430,2435,2435,2430,578
|
|
20231110,111100,841828460,2435,2430,2435,2430,1534
|
|
20231110,111000,838098390,2430,2430,2430,2425,734
|
|
20231110,110900,836315770,2430,2435,2435,2430,1640
|
|
20231110,110800,832324455,2435,2430,2435,2430,6094
|
|
20231110,110700,817501025,2430,2425,2430,2425,1004
|
|
20231110,110600,815066300,2425,2425,2425,2425,800
|
|
20231110,110500,813126300,2425,2430,2430,2425,1021
|
|
20231110,110400,810650275,2430,2430,2430,2430,1325
|
|
20231110,110300,807430525,2430,2430,2430,2425,2322
|
|
20231110,110200,801793135,2430,2425,2430,2425,1418
|
|
20231110,110100,798354145,2420,2425,2425,2420,26
|
|
20231110,110000,798291195,2420,2420,2425,2420,2568
|
|
20231110,105900,792076520,2420,2420,2420,2420,0
|
|
20231110,105800,792076520,2420,2420,2420,2420,560
|
|
20231110,105700,790721320,2420,2420,2420,2420,2
|
|
20231110,105600,790716480,2420,2420,2420,2420,1
|
|
20231110,105500,790714060,2415,2420,2420,2415,509
|
|
20231110,105400,789484795,2415,2420,2420,2415,1879
|
|
20231110,105300,784946510,2420,2420,2420,2420,394
|
|
20231110,105200,783993030,2420,2420,2420,2420,21
|
|
20231110,105100,783942210,2420,2415,2420,2415,1623
|
|
20231110,105000,780022615,2415,2415,2415,2415,0
|
|
20231110,104900,780022615,2415,2415,2415,2415,6
|
|
20231110,104800,780008125,2410,2415,2415,2410,303
|
|
20231110,104700,779277880,2410,2415,2415,2410,2368
|
|
20231110,104600,773570415,2415,2415,2415,2415,7
|
|
20231110,104500,773553510,2410,2415,2415,2410,1035
|
|
20231110,104400,771059055,2410,2415,2415,2410,113
|
|
20231110,104300,770786665,2410,2415,2415,2410,21
|
|
20231110,104200,770735970,2415,2410,2415,2400,13756
|
|
20231110,104100,737689995,2405,2405,2410,2405,10238
|
|
20231110,104000,713067600,2410,2415,2415,2410,237
|
|
20231110,103900,712495555,2410,2410,2410,2410,1561
|
|
20231110,103800,708733545,2410,2410,2410,2410,81
|
|
20231110,103700,708538335,2410,2415,2415,2410,3
|
|
20231110,103600,708531095,2415,2410,2415,2410,3029
|
|
20231110,103500,701231185,2410,2415,2415,2410,505
|
|
20231110,103400,700014110,2410,2410,2410,2410,1000
|
|
20231110,103300,697604110,2415,2415,2415,2410,3198
|
|
20231110,103200,689896670,2420,2420,2420,2420,530
|
|
20231110,103100,688614070,2420,2415,2420,2410,321
|
|
20231110,103000,687839030,2415,2420,2420,2415,51
|
|
20231110,102900,687715860,2415,2415,2415,2410,1639
|
|
20231110,102800,683757725,2410,2415,2415,2410,90
|
|
20231110,102700,683540815,2410,2415,2415,2410,557
|
|
20231110,102600,682198345,2410,2410,2410,2410,534
|
|
20231110,102500,680911405,2410,2415,2415,2410,3016
|
|
20231110,102400,673642345,2415,2410,2415,2410,152
|
|
20231110,102300,673276020,2410,2415,2415,2410,195
|
|
20231110,102200,672805120,2420,2420,2420,2420,0
|
|
20231110,102100,672805120,2420,2420,2420,2420,3
|
|
20231110,102000,672797860,2420,2410,2420,2410,1063
|
|
20231110,101900,670232350,2410,2410,2410,2410,2050
|
|
20231110,101800,665291850,2410,2415,2415,2410,53
|
|
20231110,101700,665163860,2420,2420,2420,2405,19457
|
|
20231110,101600,618244715,2415,2415,2415,2415,0
|
|
20231110,101500,618244715,2415,2415,2420,2415,1703
|
|
20231110,101400,614131455,2415,2415,2415,2410,3845
|
|
20231110,101300,604846830,2415,2415,2415,2415,0
|
|
20231110,101200,604846830,2415,2425,2425,2415,1054
|
|
20231110,101100,602301160,2420,2425,2425,2420,1286
|
|
20231110,101000,599188040,2420,2420,2420,2420,505
|
|
20231110,100900,597965940,2420,2425,2425,2420,1899
|
|
20231110,100800,593370110,2425,2420,2430,2420,600
|
|
20231110,100700,591915600,2420,2420,2420,2420,2002
|
|
20231110,100600,587070760,2420,2415,2420,2415,187
|
|
20231110,100500,586619140,2415,2415,2415,2415,300
|
|
20231110,100400,585894640,2415,2415,2420,2410,1075
|
|
20231110,100300,583298635,2415,2420,2430,2415,626
|
|
20231110,100200,581785930,2420,2415,2420,2415,1402
|
|
20231110,100100,578395590,2415,2415,2415,2415,2250
|
|
20231110,100000,572961840,2420,2420,2420,2420,13
|
|
20231110,095900,572930380,2420,2420,2420,2415,2600
|
|
20231110,095800,566649880,2415,2420,2420,2415,54
|
|
20231110,095700,566519465,2425,2420,2425,2410,3135
|
|
20231110,095600,558951030,2420,2420,2420,2420,250
|
|
20231110,095500,558346030,2430,2420,2430,2420,470
|
|
20231110,095400,557208525,2420,2410,2420,2410,3050
|
|
20231110,095300,549857545,2405,2405,2420,2405,6607
|
|
20231110,095200,533963045,2405,2415,2415,2400,27498
|
|
20231110,095100,467791060,2420,2420,2420,2420,674
|
|
20231110,095000,466159980,2420,2425,2425,2420,225
|
|
20231110,094900,465615330,2425,2425,2425,2425,1
|
|
20231110,094800,465612905,2425,2420,2430,2415,4171
|
|
20231110,094700,455527125,2420,2430,2430,2420,650
|
|
20231110,094600,453952625,2430,2415,2430,2415,1071
|
|
20231110,094500,451353710,2415,2425,2425,2415,12488
|
|
20231110,094400,421142365,2420,2425,2435,2420,15449
|
|
20231110,094300,383679990,2425,2430,2430,2425,10014
|
|
20231110,094200,359364825,2430,2430,2430,2430,4581
|
|
20231110,094100,348232995,2435,2445,2445,2435,657
|
|
20231110,094000,346632030,2445,2435,2445,2435,4181
|
|
20231110,093900,336451095,2445,2440,2445,2435,1077
|
|
20231110,093800,333828390,2445,2440,2445,2440,5516
|
|
20231110,093700,320367795,2440,2445,2450,2440,2437
|
|
20231110,093600,314418260,2445,2440,2445,2440,2405
|
|
20231110,093500,308540420,2440,2440,2445,2440,634
|
|
20231110,093400,306993295,2440,2435,2440,2435,2420
|
|
20231110,093300,301100470,2440,2435,2445,2430,2558
|
|
20231110,093200,294870985,2445,2445,2445,2445,165
|
|
20231110,093100,294467560,2445,2430,2445,2430,823
|
|
20231110,093000,292467625,2430,2430,2450,2430,5201
|
|
20231110,092900,279816185,2430,2430,2430,2425,8308
|
|
20231110,092800,259637910,2435,2440,2440,2435,1269
|
|
20231110,092700,256547840,2440,2440,2440,2440,13
|
|
20231110,092600,256516120,2430,2435,2440,2430,2308
|
|
20231110,092500,250897640,2430,2435,2435,2430,5688
|
|
20231110,092400,237075290,2435,2435,2435,2430,1847
|
|
20231110,092300,232585885,2435,2430,2435,2430,2999
|
|
20231110,092200,225291465,2435,2430,2435,2430,6844
|
|
20231110,092100,208659195,2430,2435,2435,2430,5477
|
|
20231110,092000,195337430,2435,2445,2445,2430,16612
|
|
20231110,091900,154906775,2445,2450,2455,2445,3350
|
|
20231110,091800,146716000,2450,2450,2460,2450,5677
|
|
20231110,091700,132788750,2460,2455,2460,2445,12376
|
|
20231110,091600,102465010,2455,2455,2460,2455,3051
|
|
20231110,091500,94968795,2460,2460,2460,2455,1704
|
|
20231110,091400,90776975,2460,2465,2465,2460,3611
|
|
20231110,091300,81893445,2465,2465,2470,2465,1336
|
|
20231110,091200,78598275,2470,2470,2470,2465,1289
|
|
20231110,091100,75417045,2470,2475,2475,2470,1052
|
|
20231110,091000,72816875,2465,2465,2475,2460,1449
|
|
20231110,090900,69251090,2475,2480,2480,2465,2327
|
|
20231110,090800,63514740,2470,2480,2480,2470,1396
|
|
20231110,090700,60053170,2480,2475,2480,2470,1368
|
|
20231110,090600,56673920,2470,2485,2485,2470,413
|
|
20231110,090500,55653270,2485,2485,2485,2465,554
|
|
20231110,090400,54286385,2485,2475,2485,2470,217
|
|
20231110,090300,53750150,2465,2485,2490,2460,8679
|
|
20231110,090200,32272055,2500,2495,2505,2485,3613
|
|
20231110,090100,23275725,2495,2480,2495,2480,241
|
|
20231110,090000,22676850,2480,2475,2485,2475,7226
|