661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195800,997147785,2120,2120,2120,2120,12775
|
|
20231102,195700,997147785,2120,2120,2120,2120,0
|
|
20231102,195600,997147785,2120,2120,2120,2120,0
|
|
20231102,195500,997147785,2120,2120,2120,2120,0
|
|
20231102,195400,997147785,2120,2120,2120,2120,0
|
|
20231102,195300,997147785,2120,2120,2120,2120,0
|
|
20231102,195200,997147785,2120,2120,2120,2120,0
|
|
20231102,195100,997147785,2120,2120,2120,2120,0
|
|
20231102,195000,997147785,2120,2120,2120,2120,0
|
|
20231102,194900,997147785,2120,2120,2120,2120,0
|
|
20231102,194800,997147785,2120,2120,2120,2120,0
|
|
20231102,194700,997147785,2120,2120,2120,2120,0
|
|
20231102,194600,997147785,2120,2120,2120,2120,0
|
|
20231102,194500,997147785,2120,2120,2120,2120,0
|
|
20231102,194400,997147785,2120,2120,2120,2120,0
|
|
20231102,194300,997147785,2120,2120,2120,2120,0
|
|
20231102,194200,997147785,2120,2120,2120,2120,0
|
|
20231102,194100,997147785,2120,2120,2120,2120,0
|
|
20231102,194000,997147785,2120,2120,2120,2120,0
|
|
20231102,193900,997147785,2120,2120,2120,2120,0
|
|
20231102,193800,997147785,2120,2120,2120,2120,0
|
|
20231102,193700,997147785,2120,2120,2120,2120,0
|
|
20231102,193600,997147785,2120,2120,2120,2120,0
|
|
20231102,193500,997147785,2120,2120,2120,2120,0
|
|
20231102,193400,997147785,2120,2120,2120,2120,0
|
|
20231102,193300,997147785,2120,2120,2120,2120,0
|
|
20231102,193200,997147785,2120,2120,2120,2120,0
|
|
20231102,193100,997147785,2120,2120,2120,2120,0
|
|
20231102,193000,997147785,2120,2120,2120,2120,0
|
|
20231102,192900,997147785,2120,2120,2120,2120,0
|
|
20231102,192800,997147785,2120,2120,2120,2120,12775
|
|
20231102,192700,997147785,2120,2120,2120,2120,0
|
|
20231102,192600,997147785,2120,2120,2120,2120,0
|
|
20231102,192500,997147785,2120,2120,2120,2120,0
|
|
20231102,192400,997147785,2120,2120,2120,2120,0
|
|
20231102,192300,997147785,2120,2120,2120,2120,0
|
|
20231102,192200,997147785,2120,2120,2120,2120,0
|
|
20231102,192100,997147785,2120,2120,2120,2120,0
|
|
20231102,192000,997147785,2120,2120,2120,2120,0
|
|
20231102,191900,997147785,2120,2120,2120,2120,0
|
|
20231102,191800,997147785,2120,2120,2120,2120,0
|
|
20231102,191700,997147785,2120,2120,2120,2120,0
|
|
20231102,191600,997147785,2120,2120,2120,2120,0
|
|
20231102,191500,997147785,2120,2120,2120,2120,0
|
|
20231102,191400,997147785,2120,2120,2120,2120,0
|
|
20231102,191300,997147785,2120,2120,2120,2120,0
|
|
20231102,191200,997147785,2120,2120,2120,2120,0
|
|
20231102,191100,997147785,2120,2120,2120,2120,0
|
|
20231102,191000,997147785,2120,2120,2120,2120,0
|
|
20231102,190900,997147785,2120,2120,2120,2120,0
|
|
20231102,190800,997147785,2120,2120,2120,2120,0
|
|
20231102,190700,997147785,2120,2120,2120,2120,0
|
|
20231102,190600,997147785,2120,2120,2120,2120,0
|
|
20231102,190500,997147785,2120,2120,2120,2120,0
|
|
20231102,190400,997147785,2120,2120,2120,2120,0
|
|
20231102,190300,997147785,2120,2120,2120,2120,0
|
|
20231102,190200,997147785,2120,2120,2120,2120,0
|
|
20231102,190100,997147785,2120,2120,2120,2120,0
|
|
20231102,190000,997147785,2120,2120,2120,2120,0
|
|
20231102,185900,997147785,2120,2120,2120,2120,0
|
|
20231102,185800,997147785,2120,2120,2120,2120,12775
|
|
20231102,185700,997147785,2120,2120,2120,2120,0
|
|
20231102,185600,997147785,2120,2120,2120,2120,0
|
|
20231102,185500,997147785,2120,2120,2120,2120,0
|
|
20231102,185400,997147785,2120,2120,2120,2120,0
|
|
20231102,185300,997147785,2120,2120,2120,2120,0
|
|
20231102,185200,997147785,2120,2120,2120,2120,0
|
|
20231102,185100,997147785,2120,2120,2120,2120,0
|
|
20231102,185000,997147785,2120,2120,2120,2120,0
|
|
20231102,184900,997147785,2120,2120,2120,2120,0
|
|
20231102,184800,997147785,2120,2120,2120,2120,0
|
|
20231102,184700,997147785,2120,2120,2120,2120,0
|
|
20231102,184600,997147785,2120,2120,2120,2120,0
|
|
20231102,184500,997147785,2120,2120,2120,2120,0
|
|
20231102,184400,997147785,2120,2120,2120,2120,0
|
|
20231102,184300,997147785,2120,2120,2120,2120,0
|
|
20231102,184200,997147785,2120,2120,2120,2120,0
|
|
20231102,184100,997147785,2120,2120,2120,2120,0
|
|
20231102,184000,997147785,2120,2120,2120,2120,0
|
|
20231102,183900,997147785,2120,2120,2120,2120,0
|
|
20231102,183800,997147785,2120,2120,2120,2120,0
|
|
20231102,183700,997147785,2120,2120,2120,2120,0
|
|
20231102,183600,997147785,2120,2120,2120,2120,0
|
|
20231102,183500,997147785,2120,2120,2120,2120,0
|
|
20231102,183400,997147785,2120,2120,2120,2120,0
|
|
20231102,183300,997147785,2120,2120,2120,2120,0
|
|
20231102,183200,997147785,2120,2120,2120,2120,0
|
|
20231102,183100,997147785,2120,2120,2120,2120,0
|
|
20231102,183000,997147785,2120,2120,2120,2120,0
|
|
20231102,182900,997147785,2120,2120,2120,2120,0
|
|
20231102,182800,997147785,2120,2120,2120,2120,12775
|
|
20231102,182700,997147785,2120,2120,2120,2120,0
|
|
20231102,182600,997147785,2120,2120,2120,2120,0
|
|
20231102,182500,997147785,2120,2120,2120,2120,0
|
|
20231102,182400,997147785,2120,2120,2120,2120,0
|
|
20231102,182300,997147785,2120,2120,2120,2120,0
|
|
20231102,182200,997147785,2120,2120,2120,2120,0
|
|
20231102,182100,997147785,2120,2120,2120,2120,0
|
|
20231102,182000,997147785,2120,2120,2120,2120,0
|
|
20231102,181900,997147785,2120,2120,2120,2120,0
|
|
20231102,181800,997147785,2120,2120,2120,2120,0
|
|
20231102,181700,997147785,2120,2120,2120,2120,0
|
|
20231102,181600,997147785,2120,2120,2120,2120,0
|
|
20231102,181500,997147785,2120,2120,2120,2120,0
|
|
20231102,181400,997147785,2120,2120,2120,2120,0
|
|
20231102,181300,997147785,2120,2120,2120,2120,0
|
|
20231102,181200,997147785,2120,2120,2120,2120,0
|
|
20231102,181100,997147785,2120,2120,2120,2120,0
|
|
20231102,181000,997147785,2120,2120,2120,2120,0
|
|
20231102,180900,997147785,2120,2120,2120,2120,0
|
|
20231102,180800,997147785,2120,2120,2120,2120,0
|
|
20231102,180700,997147785,2120,2120,2120,2120,0
|
|
20231102,180600,997147785,2120,2120,2120,2120,0
|
|
20231102,180500,997147785,2120,2120,2120,2120,0
|
|
20231102,180400,997147785,2120,2120,2120,2120,0
|
|
20231102,180300,997147785,2120,2120,2120,2120,0
|
|
20231102,180200,997147785,2120,2120,2120,2120,0
|
|
20231102,180100,997147785,2120,2120,2120,2120,0
|
|
20231102,180000,997147785,2120,2120,2120,2120,0
|
|
20231102,175900,997147785,2120,2120,2120,2120,0
|
|
20231102,175800,997147785,2120,2120,2120,2120,12775
|
|
20231102,175700,997147785,2120,2120,2120,2120,0
|
|
20231102,175600,997147785,2120,2120,2120,2120,0
|
|
20231102,175500,997147785,2120,2120,2120,2120,0
|
|
20231102,175400,997147785,2120,2120,2120,2120,0
|
|
20231102,175300,997147785,2120,2120,2120,2120,0
|
|
20231102,175200,997147785,2120,2120,2120,2120,0
|
|
20231102,175100,997147785,2120,2120,2120,2120,0
|
|
20231102,175000,997147785,2120,2120,2120,2120,0
|
|
20231102,174900,997147785,2120,2120,2120,2120,0
|
|
20231102,174800,997147785,2120,2120,2120,2120,0
|
|
20231102,174700,997147785,2120,2120,2120,2120,0
|
|
20231102,174600,997147785,2120,2120,2120,2120,0
|
|
20231102,174500,997147785,2120,2120,2120,2120,0
|
|
20231102,174400,997147785,2120,2120,2120,2120,0
|
|
20231102,174300,997147785,2120,2120,2120,2120,0
|
|
20231102,174200,997147785,2120,2120,2120,2120,0
|
|
20231102,174100,997147785,2120,2120,2120,2120,0
|
|
20231102,174000,997147785,2120,2120,2120,2120,0
|
|
20231102,173900,997147785,2120,2120,2120,2120,0
|
|
20231102,173800,997147785,2120,2120,2120,2120,0
|
|
20231102,173700,997147785,2120,2120,2120,2120,0
|
|
20231102,173600,997147785,2120,2120,2120,2120,0
|
|
20231102,173500,997147785,2120,2120,2120,2120,0
|
|
20231102,173400,997147785,2120,2120,2120,2120,0
|
|
20231102,173300,997147785,2120,2120,2120,2120,0
|
|
20231102,173200,997147785,2120,2120,2120,2120,0
|
|
20231102,173100,997147785,2120,2120,2120,2120,0
|
|
20231102,173000,997147785,2120,2120,2120,2120,0
|
|
20231102,172900,997147785,2120,2120,2120,2120,0
|
|
20231102,172800,997147785,2120,2120,2120,2120,12775
|
|
20231102,172700,997147785,2120,2120,2120,2120,0
|
|
20231102,172600,997147785,2120,2120,2120,2120,0
|
|
20231102,172500,997147785,2120,2120,2120,2120,0
|
|
20231102,172400,997147785,2120,2120,2120,2120,0
|
|
20231102,172300,997147785,2120,2120,2120,2120,0
|
|
20231102,172200,997147785,2120,2120,2120,2120,0
|
|
20231102,172100,997147785,2120,2120,2120,2120,0
|
|
20231102,172000,997147785,2120,2120,2120,2120,0
|
|
20231102,171900,997147785,2120,2120,2120,2120,0
|
|
20231102,171800,997147785,2120,2120,2120,2120,0
|
|
20231102,171700,997147785,2120,2120,2120,2120,0
|
|
20231102,171600,997147785,2120,2120,2120,2120,0
|
|
20231102,171500,997147785,2120,2120,2120,2120,0
|
|
20231102,171400,997147785,2120,2120,2120,2120,0
|
|
20231102,171300,997147785,2120,2120,2120,2120,0
|
|
20231102,171200,997147785,2120,2120,2120,2120,0
|
|
20231102,171100,997147785,2120,2120,2120,2120,0
|
|
20231102,171000,997147785,2120,2120,2120,2120,0
|
|
20231102,170900,997147785,2120,2120,2120,2120,0
|
|
20231102,170800,997147785,2120,2120,2120,2120,0
|
|
20231102,170700,997147785,2120,2120,2120,2120,0
|
|
20231102,170600,997147785,2120,2120,2120,2120,0
|
|
20231102,170500,997147785,2120,2120,2120,2120,0
|
|
20231102,170400,997147785,2120,2120,2120,2120,0
|
|
20231102,170300,997147785,2120,2120,2120,2120,0
|
|
20231102,170200,997147785,2120,2120,2120,2120,0
|
|
20231102,170100,997147785,2120,2120,2120,2120,0
|
|
20231102,170000,997147785,2120,2120,2120,2120,0
|
|
20231102,165900,997147785,2120,2120,2120,2120,0
|
|
20231102,165800,997147785,2120,2120,2120,2120,12775
|
|
20231102,165700,997147785,2120,2120,2120,2120,0
|
|
20231102,165600,997147785,2120,2120,2120,2120,0
|
|
20231102,165500,997147785,2120,2120,2120,2120,0
|
|
20231102,165400,997147785,2120,2120,2120,2120,0
|
|
20231102,165300,997147785,2120,2120,2120,2120,0
|
|
20231102,165200,997147785,2120,2120,2120,2120,0
|
|
20231102,165100,997147785,2120,2120,2120,2120,0
|
|
20231102,165000,997147785,2120,2120,2120,2120,0
|
|
20231102,164900,997147785,2120,2120,2120,2120,0
|
|
20231102,164800,997147785,2120,2120,2120,2120,0
|
|
20231102,164700,997147785,2120,2120,2120,2120,0
|
|
20231102,164600,997147785,2120,2120,2120,2120,0
|
|
20231102,164500,997147785,2120,2120,2120,2120,0
|
|
20231102,164400,997147785,2120,2120,2120,2120,0
|
|
20231102,164300,997147785,2120,2120,2120,2120,0
|
|
20231102,164200,997147785,2120,2120,2120,2120,0
|
|
20231102,164100,997147785,2120,2120,2120,2120,0
|
|
20231102,164000,997147785,2120,2120,2120,2120,0
|
|
20231102,163900,997147785,2120,2120,2120,2120,0
|
|
20231102,163800,997147785,2120,2120,2120,2120,0
|
|
20231102,163700,997147785,2120,2120,2120,2120,0
|
|
20231102,163600,997147785,2120,2120,2120,2120,0
|
|
20231102,163500,997147785,2120,2120,2120,2120,0
|
|
20231102,163400,997147785,2120,2120,2120,2120,0
|
|
20231102,163300,997147785,2120,2120,2120,2120,0
|
|
20231102,163200,997147785,2120,2120,2120,2120,0
|
|
20231102,163100,997147785,2120,2120,2120,2120,0
|
|
20231102,163000,997147785,2120,2120,2120,2120,0
|
|
20231102,162900,997147785,2120,2120,2120,2120,0
|
|
20231102,162800,997147785,2120,2120,2120,2120,12775
|
|
20231102,162700,997147785,2120,2120,2120,2120,0
|
|
20231102,162600,997147785,2120,2120,2120,2120,0
|
|
20231102,162500,997147785,2120,2120,2120,2120,0
|
|
20231102,162400,997147785,2120,2120,2120,2120,0
|
|
20231102,162300,997147785,2120,2120,2120,2120,0
|
|
20231102,162200,997147785,2120,2120,2120,2120,0
|
|
20231102,162100,997147785,2120,2120,2120,2120,0
|
|
20231102,162000,997147785,2120,2120,2120,2120,0
|
|
20231102,161900,997147785,2120,2120,2120,2120,0
|
|
20231102,161800,997147785,2120,2120,2120,2120,0
|
|
20231102,161700,997147785,2120,2120,2120,2120,0
|
|
20231102,161600,997147785,2120,2120,2120,2120,0
|
|
20231102,161500,997147785,2120,2120,2120,2120,0
|
|
20231102,161400,997147785,2120,2120,2120,2120,0
|
|
20231102,161300,997147785,2120,2120,2120,2120,0
|
|
20231102,161200,997147785,2120,2120,2120,2120,0
|
|
20231102,161100,997147785,2120,2120,2120,2120,0
|
|
20231102,161000,997147785,2120,2120,2120,2120,0
|
|
20231102,160900,997147785,2120,2120,2120,2120,0
|
|
20231102,160800,997147785,2120,2120,2120,2120,0
|
|
20231102,160700,997147785,2120,2120,2120,2120,0
|
|
20231102,160600,997147785,2120,2120,2120,2120,0
|
|
20231102,160500,997147785,2120,2120,2120,2120,0
|
|
20231102,160400,997147785,2120,2120,2120,2120,0
|
|
20231102,160300,997147785,2120,2120,2120,2120,0
|
|
20231102,160200,997147785,2120,2120,2120,2120,0
|
|
20231102,160100,997147785,2120,2120,2120,2120,0
|
|
20231102,160000,997147785,2120,2120,2120,2120,0
|
|
20231102,155900,997147785,2120,2120,2120,2120,0
|
|
20231102,155800,997147785,2120,2120,2120,2120,12775
|
|
20231102,155700,997147785,2120,2120,2120,2120,0
|
|
20231102,155600,997147785,2120,2120,2120,2120,0
|
|
20231102,155500,997147785,2120,2120,2120,2120,0
|
|
20231102,155400,997147785,2120,2120,2120,2120,0
|
|
20231102,155300,997147785,2120,2120,2120,2120,0
|
|
20231102,155200,997147785,2120,2120,2120,2120,0
|
|
20231102,155100,997147785,2120,2120,2120,2120,0
|
|
20231102,155000,997147785,2120,2120,2120,2120,0
|
|
20231102,154900,997147785,2120,2120,2120,2120,0
|
|
20231102,154800,997147785,2120,2120,2120,2120,0
|
|
20231102,154700,997147785,2120,2120,2120,2120,0
|
|
20231102,154600,997147785,2120,2120,2120,2120,0
|
|
20231102,154500,997147785,2120,2120,2120,2120,0
|
|
20231102,154400,997147785,2120,2120,2120,2120,0
|
|
20231102,154300,997147785,2120,2120,2120,2120,0
|
|
20231102,154200,997147785,2120,2120,2120,2120,0
|
|
20231102,154100,997147785,2120,2120,2120,2120,0
|
|
20231102,154000,997147785,2120,2120,2120,2120,0
|
|
20231102,153900,997147785,2120,2120,2120,2120,0
|
|
20231102,153800,997147785,2120,2120,2120,2120,0
|
|
20231102,153700,997147785,2120,2120,2120,2120,0
|
|
20231102,153600,997147785,2120,2120,2120,2120,0
|
|
20231102,153500,997147785,2120,2120,2120,2120,0
|
|
20231102,153400,997147785,2120,2120,2120,2120,0
|
|
20231102,153300,997147785,2120,2120,2120,2120,0
|
|
20231102,153200,997147785,2120,2120,2120,2120,0
|
|
20231102,153100,997147785,2120,2120,2120,2120,0
|
|
20231102,153000,997147785,2120,2120,2120,2120,12775
|
|
20231102,152900,970064785,2130,2130,2130,2130,0
|
|
20231102,152800,970064785,2130,2130,2130,2130,0
|
|
20231102,152700,970064785,2130,2130,2130,2130,0
|
|
20231102,152600,970064785,2130,2130,2130,2130,0
|
|
20231102,152500,970064785,2130,2130,2130,2130,0
|
|
20231102,152400,970064785,2130,2130,2130,2130,0
|
|
20231102,152300,970064785,2130,2130,2130,2130,0
|
|
20231102,152200,970064785,2130,2130,2130,2130,0
|
|
20231102,152100,970064785,2130,2130,2130,2130,0
|
|
20231102,152000,970064785,2130,2130,2130,2130,0
|
|
20231102,151900,970064785,2130,2120,2130,2120,34
|
|
20231102,151800,969992505,2130,2125,2130,2125,73
|
|
20231102,151700,969837365,2130,2120,2130,2120,344
|
|
20231102,151600,969108065,2125,2125,2130,2120,452
|
|
20231102,151500,968149185,2125,2120,2125,2120,1107
|
|
20231102,151400,965801920,2125,2120,2125,2120,694
|
|
20231102,151300,964330630,2130,2120,2130,2120,463
|
|
20231102,151200,963349060,2130,2125,2130,2120,1501
|
|
20231102,151100,960156740,2130,2120,2130,2120,887
|
|
20231102,151000,958276285,2115,2115,2120,2115,463
|
|
20231102,150900,957297035,2115,2120,2120,2115,1761
|
|
20231102,150800,953567435,2120,2120,2125,2120,697
|
|
20231102,150700,952089770,2120,2120,2120,2120,464
|
|
20231102,150600,951106090,2120,2125,2125,2120,467
|
|
20231102,150500,950116020,2125,2120,2125,2120,512
|
|
20231102,150400,949030330,2120,2120,2120,2115,2842
|
|
20231102,150300,943008750,2115,2120,2120,2115,1111
|
|
20231102,150200,940655735,2115,2115,2120,2115,698
|
|
20231102,150100,939179440,2125,2115,2125,2115,876
|
|
20231102,150000,937323280,2115,2115,2115,2115,826
|
|
20231102,145900,935576290,2115,2115,2120,2115,697
|
|
20231102,145800,934102115,2115,2115,2115,2115,461
|
|
20231102,145700,933127100,2120,2120,2120,2115,712
|
|
20231102,145600,931621120,2115,2115,2120,2115,613
|
|
20231102,145500,930323870,2115,2115,2115,2115,692
|
|
20231102,145400,928860290,2115,2115,2115,2115,462
|
|
20231102,145300,927883160,2115,2115,2115,2115,692
|
|
20231102,145200,926419580,2115,2115,2120,2115,693
|
|
20231102,145100,924953880,2115,2115,2120,2115,513
|
|
20231102,145000,923868880,2115,2115,2120,2115,793
|
|
20231102,144900,922191180,2120,2120,2120,2115,563
|
|
20231102,144800,920999925,2125,2115,2125,2115,694
|
|
20231102,144700,919529795,2120,2115,2120,2115,231
|
|
20231102,144600,919041225,2130,2120,2130,2115,3968
|
|
20231102,144500,910647865,2115,2115,2120,2115,694
|
|
20231102,144400,909180045,2120,2120,2120,2115,1351
|
|
20231102,144300,906318230,2115,2120,2120,2115,661
|
|
20231102,144200,904919220,2125,2115,2125,2115,515
|
|
20231102,144100,903829985,2115,2120,2120,2115,696
|
|
20231102,144000,902357925,2115,2120,2120,2115,876
|
|
20231102,143900,900505170,2115,2115,2115,2115,697
|
|
20231102,143800,899031015,2115,2120,2120,2115,502
|
|
20231102,143700,897968430,2130,2120,2130,2115,920
|
|
20231102,143600,896020330,2120,2115,2125,2115,433
|
|
20231102,143500,895103520,2120,2120,2120,2115,585
|
|
20231102,143400,893865705,2115,2115,2120,2115,752
|
|
20231102,143300,892274925,2115,2125,2125,2115,356
|
|
20231102,143200,891521340,2120,2120,2120,2115,935
|
|
20231102,143100,889541890,2120,2120,2120,2115,587
|
|
20231102,143000,888297455,2115,2120,2120,2115,919
|
|
20231102,142900,886353635,2115,2120,2125,2115,1205
|
|
20231102,142800,883800955,2120,2120,2120,2120,230
|
|
20231102,142700,883313355,2130,2120,2130,2120,924
|
|
20231102,142600,881354460,2135,2130,2135,2130,2969
|
|
20231102,142500,875030485,2135,2115,2135,2115,2367
|
|
20231102,142400,869993200,2120,2120,2120,2115,496
|
|
20231102,142300,868944065,2115,2115,2120,2115,1194
|
|
20231102,142200,866416245,2120,2115,2120,2115,563
|
|
20231102,142100,865225490,2115,2120,2120,2115,1074
|
|
20231102,142000,862953620,2120,2120,2120,2115,6406
|
|
20231102,141900,849385880,2120,2125,2125,2120,482
|
|
20231102,141800,848362785,2125,2125,2130,2125,1045
|
|
20231102,141700,846142125,2130,2125,2130,2125,1437
|
|
20231102,141600,843085985,2130,2130,2130,2125,698
|
|
20231102,141500,841602705,2125,2125,2125,2120,1644
|
|
20231102,141400,838111705,2125,2130,2130,2125,693
|
|
20231102,141300,836639075,2125,2125,2130,2125,662
|
|
20231102,141200,835232320,2130,2130,2130,2125,3588
|
|
20231102,141100,827591035,2130,2120,2130,2120,2361
|
|
20231102,141000,822574905,2120,2120,2120,2120,462
|
|
20231102,140900,821595465,2120,2125,2125,2120,755
|
|
20231102,140800,819993395,2120,2120,2120,2120,494
|
|
20231102,140700,818946115,2120,2125,2125,2120,743
|
|
20231102,140600,817370705,2125,2125,2125,2120,586
|
|
20231102,140500,816127880,2120,2120,2125,2120,693
|
|
20231102,140400,814658715,2125,2115,2125,2115,1338
|
|
20231102,140300,811823275,2120,2115,2120,2115,763
|
|
20231102,140200,810208020,2120,2120,2120,2115,699
|
|
20231102,140100,808729600,2115,2115,2115,2115,721
|
|
20231102,140000,807204685,2115,2120,2120,2115,761
|
|
20231102,135900,805594950,2120,2115,2120,2115,1002
|
|
20231102,135800,803475520,2115,2115,2120,2115,593
|
|
20231102,135700,802220665,2115,2115,2120,2115,711
|
|
20231102,135600,800716880,2120,2120,2120,2115,560
|
|
20231102,135500,799530835,2120,2120,2120,2115,2052
|
|
20231102,135400,795181750,2120,2115,2125,2110,666
|
|
20231102,135300,793773770,2110,2115,2120,2110,625
|
|
20231102,135200,792453950,2115,2115,2125,2115,1328
|
|
20231102,135100,789645215,2115,2115,2115,2115,636
|
|
20231102,135000,788300075,2125,2110,2125,2110,10344
|
|
20231102,134900,766373910,2110,2105,2110,2105,2795
|
|
20231102,134800,760478765,2105,2105,2110,2105,694
|
|
20231102,134700,759017890,2105,2105,2105,2105,660
|
|
20231102,134600,757628590,2105,2105,2110,2100,9377
|
|
20231102,134500,737891160,2105,2115,2115,2105,7025
|
|
20231102,134400,723070065,2110,2115,2120,2110,11326
|
|
20231102,134300,699135055,2115,2120,2120,2115,494
|
|
20231102,134200,698090085,2115,2120,2120,2115,788
|
|
20231102,134100,696422985,2120,2120,2125,2120,2623
|
|
20231102,134000,690862210,2125,2125,2125,2120,566
|
|
20231102,133900,689661770,2120,2120,2125,2120,701
|
|
20231102,133800,688175605,2130,2125,2130,2120,735
|
|
20231102,133700,686614865,2130,2130,2130,2120,5795
|
|
20231102,133600,674324405,2125,2130,2130,2120,851
|
|
20231102,133500,672517075,2125,2130,2130,2125,3849
|
|
20231102,133400,664337840,2130,2130,2130,2125,3470
|
|
20231102,133300,656964050,2125,2130,2130,2125,855
|
|
20231102,133200,655146375,2135,2135,2135,2130,4145
|
|
20231102,133100,646316250,2140,2140,2140,2135,4031
|
|
20231102,133000,637710005,2145,2140,2145,2140,14553
|
|
20231102,132900,606566060,2145,2145,2145,2140,664
|
|
20231102,132800,605144090,2140,2140,2150,2140,1998
|
|
20231102,132700,600858470,2145,2150,2150,2140,20207
|
|
20231102,132600,557518940,2145,2145,2150,2145,1199
|
|
20231102,132500,554944555,2150,2150,2150,2145,1418
|
|
20231102,132400,551899420,2150,2145,2150,2145,464
|
|
20231102,132300,550904125,2155,2150,2155,2150,4690
|
|
20231102,132200,540820600,2155,2150,2155,2150,464
|
|
20231102,132100,539822985,2155,2155,2160,2155,1436
|
|
20231102,132000,536728390,2160,2160,2165,2155,758
|
|
20231102,131900,535092260,2160,2160,2165,2160,521
|
|
20231102,131800,533966895,2160,2160,2160,2160,305
|
|
20231102,131700,533308095,2165,2160,2165,2160,2792
|
|
20231102,131600,527277340,2160,2160,2160,2150,954
|
|
20231102,131500,525218180,2160,2160,2160,2150,29
|
|
20231102,131400,525155765,2160,2160,2160,2160,0
|
|
20231102,131300,525155765,2160,2160,2160,2160,3001
|
|
20231102,131200,518673605,2160,2160,2160,2160,0
|
|
20231102,131100,518673605,2160,2160,2160,2160,424
|
|
20231102,131000,517757765,2160,2160,2160,2160,9
|
|
20231102,130900,517738325,2160,2160,2160,2160,12
|
|
20231102,130800,517712405,2155,2160,2160,2155,101
|
|
20231102,130700,517494745,2160,2160,2160,2160,101
|
|
20231102,130600,517276585,2150,2155,2155,2150,2088
|
|
20231102,130500,512783875,2155,2155,2155,2155,100
|
|
20231102,130400,512568375,2155,2155,2155,2150,124
|
|
20231102,130300,512301260,2155,2155,2155,2155,1111
|
|
20231102,130200,509907055,2155,2155,2155,2155,5
|
|
20231102,130100,509896280,2155,2155,2155,2155,0
|
|
20231102,130000,509896280,2155,2150,2155,2150,526
|
|
20231102,125900,508762875,2155,2155,2155,2155,0
|
|
20231102,125800,508762875,2155,2155,2155,2155,0
|
|
20231102,125700,508762875,2155,2155,2155,2155,0
|
|
20231102,125600,508762875,2155,2155,2155,2150,1024
|
|
20231102,125500,506561255,2155,2155,2155,2155,3
|
|
20231102,125400,506554790,2150,2160,2160,2150,2601
|
|
20231102,125300,500949540,2155,2160,2165,2155,3002
|
|
20231102,125200,494473140,2155,2160,2160,2155,579
|
|
20231102,125100,493224890,2160,2160,2160,2155,1481
|
|
20231102,125000,490025940,2165,2165,2165,2165,1
|
|
20231102,124900,490023775,2155,2165,2165,2155,1544
|
|
20231102,124800,486692560,2165,2160,2165,2160,215
|
|
20231102,124700,486228155,2160,2160,2160,2155,258
|
|
20231102,124600,485671375,2160,2160,2165,2160,151
|
|
20231102,124500,485344660,2160,2155,2160,2155,489
|
|
20231102,124400,484290360,2160,2160,2160,2160,1080
|
|
20231102,124300,481957560,2160,2160,2160,2160,314
|
|
20231102,124200,481279320,2160,2160,2160,2160,145
|
|
20231102,124100,480966120,2160,2160,2160,2160,100
|
|
20231102,124000,480750120,2165,2165,2165,2165,2
|
|
20231102,123900,480745790,2155,2155,2160,2155,4237
|
|
20231102,123800,471614055,2155,2160,2160,2155,1015
|
|
20231102,123700,469422760,2165,2160,2165,2160,346
|
|
20231102,123600,468675170,2160,2160,2165,2160,311
|
|
20231102,123500,468003405,2165,2165,2165,2165,600
|
|
20231102,123400,466704405,2165,2165,2165,2165,4
|
|
20231102,123300,466695745,2160,2160,2160,2160,2162
|
|
20231102,123200,462025825,2160,2160,2160,2160,316
|
|
20231102,123100,461343265,2165,2165,2165,2160,261
|
|
20231102,123000,460778570,2165,2160,2165,2160,1582
|
|
20231102,122900,457353665,2160,2160,2160,2160,265
|
|
20231102,122800,456781265,2160,2160,2160,2160,380
|
|
20231102,122700,455960465,2160,2165,2165,2160,2703
|
|
20231102,122600,450116970,2165,2160,2165,2160,257
|
|
20231102,122500,449560665,2165,2160,2165,2160,333
|
|
20231102,122400,448840830,2160,2165,2165,2155,3302
|
|
20231102,122300,441712160,2165,2165,2165,2165,513
|
|
20231102,122200,440601515,2170,2170,2170,2170,2003
|
|
20231102,122100,436255005,2170,2170,2170,2170,90
|
|
20231102,122000,436059705,2170,2170,2170,2170,1806
|
|
20231102,121900,432140685,2170,2180,2180,2170,6198
|
|
20231102,121800,418690425,2170,2165,2180,2165,6543
|
|
20231102,121700,404487750,2170,2170,2170,2155,996
|
|
20231102,121600,402336995,2170,2155,2170,2150,2500
|
|
20231102,121500,396951065,2155,2180,2190,2155,4829
|
|
20231102,121400,386480115,2190,2190,2195,2160,5254
|
|
20231102,121300,375007895,2190,2195,2195,2190,628
|
|
20231102,121200,373632055,2195,2180,2195,2180,1941
|
|
20231102,121100,369399875,2180,2195,2195,2180,4752
|
|
20231102,121000,358997750,2195,2170,2195,2165,15585
|
|
20231102,120900,325067380,2170,2160,2170,2160,13410
|
|
20231102,120800,296058475,2150,2155,2155,2150,2322
|
|
20231102,120700,291054585,2155,2155,2155,2155,3682
|
|
20231102,120600,283119875,2150,2150,2150,2150,0
|
|
20231102,120500,283119875,2150,2155,2155,2150,775
|
|
20231102,120400,281451010,2155,2155,2155,2155,564
|
|
20231102,120300,280235590,2155,2155,2155,2155,672
|
|
20231102,120200,278787430,2150,2150,2150,2150,46
|
|
20231102,120100,278688530,2155,2155,2155,2150,3513
|
|
20231102,120000,271118265,2150,2145,2150,2145,1301
|
|
20231102,115900,268321240,2145,2145,2145,2145,435
|
|
20231102,115800,267388165,2145,2145,2145,2145,4
|
|
20231102,115700,267379585,2150,2150,2150,2150,50
|
|
20231102,115600,267272085,2150,2150,2150,2150,0
|
|
20231102,115500,267272085,2150,2150,2150,2150,310
|
|
20231102,115400,266605585,2150,2150,2150,2150,1000
|
|
20231102,115300,264455585,2150,2150,2150,2150,0
|
|
20231102,115200,264455585,2150,2145,2150,2145,3
|
|
20231102,115100,264449140,2145,2145,2145,2145,0
|
|
20231102,115000,264449140,2145,2145,2145,2145,0
|
|
20231102,114900,264449140,2145,2145,2145,2145,0
|
|
20231102,114800,264449140,2145,2145,2145,2145,0
|
|
20231102,114700,264449140,2145,2145,2145,2145,0
|
|
20231102,114600,264449140,2145,2145,2145,2145,0
|
|
20231102,114500,264449140,2145,2150,2150,2145,1367
|
|
20231102,114400,261516425,2150,2150,2150,2150,0
|
|
20231102,114300,261516425,2150,2145,2150,2145,4
|
|
20231102,114200,261507840,2150,2150,2150,2150,0
|
|
20231102,114100,261507840,2150,2150,2150,2150,0
|
|
20231102,114000,261507840,2150,2150,2150,2150,479
|
|
20231102,113900,260477990,2155,2155,2155,2155,0
|
|
20231102,113800,260477990,2155,2150,2155,2150,307
|
|
20231102,113700,259817935,2155,2155,2155,2155,1
|
|
20231102,113600,259815780,2150,2150,2150,2150,2742
|
|
20231102,113500,253920480,2155,2155,2155,2155,114
|
|
20231102,113400,253674810,2155,2155,2155,2155,0
|
|
20231102,113300,253674810,2155,2155,2155,2155,100
|
|
20231102,113200,253459310,2155,2155,2155,2155,0
|
|
20231102,113100,253459310,2155,2155,2155,2155,103
|
|
20231102,113000,253237345,2150,2150,2150,2150,45
|
|
20231102,112900,253140595,2150,2155,2155,2150,22
|
|
20231102,112800,253093285,2155,2155,2155,2155,2710
|
|
20231102,112700,247253235,2155,2155,2155,2155,0
|
|
20231102,112600,247253235,2155,2155,2155,2155,1
|
|
20231102,112500,247251080,2155,2155,2155,2155,24
|
|
20231102,112400,247199360,2160,2160,2160,2160,4
|
|
20231102,112300,247190720,2160,2160,2160,2160,4
|
|
20231102,112200,247182080,2160,2160,2160,2160,4
|
|
20231102,112100,247173440,2160,2155,2160,2150,6957
|
|
20231102,112000,232181345,2150,2155,2155,2150,2508
|
|
20231102,111900,226776645,2155,2155,2155,2150,74
|
|
20231102,111800,226617535,2150,2150,2150,2150,0
|
|
20231102,111700,226617535,2150,2150,2150,2150,3348
|
|
20231102,111600,219419335,2150,2150,2150,2150,1
|
|
20231102,111500,219417185,2145,2145,2145,2145,282
|
|
20231102,111400,218812295,2150,2145,2150,2145,451
|
|
20231102,111300,217844395,2150,2150,2150,2150,6
|
|
20231102,111200,217831495,2145,2145,2145,2145,669
|
|
20231102,111100,216396490,2140,2145,2145,2140,507
|
|
20231102,111000,215309010,2145,2145,2145,2145,2700
|
|
20231102,110900,209517510,2145,2145,2145,2140,1501
|
|
20231102,110800,206297870,2145,2145,2145,2145,1092
|
|
20231102,110700,203955530,2145,2145,2145,2145,1593
|
|
20231102,110600,200538545,2150,2150,2150,2150,0
|
|
20231102,110500,200538545,2150,2150,2150,2150,130
|
|
20231102,110400,200259045,2150,2150,2150,2150,0
|
|
20231102,110300,200259045,2150,2155,2155,2150,203
|
|
20231102,110200,199822590,2150,2150,2150,2150,834
|
|
20231102,110100,198029490,2155,2155,2155,2155,40
|
|
20231102,110000,197943290,2155,2140,2155,2140,10929
|
|
20231102,105900,174488495,2145,2145,2145,2145,0
|
|
20231102,105800,174488495,2145,2145,2145,2145,0
|
|
20231102,105700,174488495,2145,2145,2145,2145,0
|
|
20231102,105600,174488495,2145,2140,2145,2140,455
|
|
20231102,105500,173513790,2145,2145,2145,2145,504
|
|
20231102,105400,172432710,2145,2145,2145,2145,0
|
|
20231102,105300,172432710,2145,2145,2145,2145,0
|
|
20231102,105200,172432710,2145,2145,2145,2145,1
|
|
20231102,105100,172430565,2140,2140,2140,2140,0
|
|
20231102,105000,172430565,2140,2145,2145,2140,23
|
|
20231102,104900,172381335,2140,2140,2140,2140,57
|
|
20231102,104800,172259355,2140,2140,2140,2140,140
|
|
20231102,104700,171959755,2140,2140,2140,2140,64
|
|
20231102,104600,171822795,2140,2140,2140,2140,7
|
|
20231102,104500,171807815,2140,2135,2140,2135,1022
|
|
20231102,104400,169620860,2140,2145,2145,2140,953
|
|
20231102,104300,167581405,2145,2145,2145,2145,0
|
|
20231102,104200,167581405,2145,2145,2145,2145,1
|
|
20231102,104100,167579260,2140,2145,2145,2140,473
|
|
20231102,104000,166566855,2145,2145,2145,2145,2
|
|
20231102,103900,166562565,2140,2140,2145,2140,2285
|
|
20231102,103800,161672655,2140,2140,2140,2140,1522
|
|
20231102,103700,158415575,2145,2145,2145,2145,0
|
|
20231102,103600,158415575,2145,2145,2145,2145,0
|
|
20231102,103500,158415575,2145,2145,2145,2145,100
|
|
20231102,103400,158201075,2145,2145,2145,2145,0
|
|
20231102,103300,158201075,2145,2145,2145,2145,25
|
|
20231102,103200,158147450,2145,2145,2145,2145,2
|
|
20231102,103100,158143160,2145,2145,2145,2145,507
|
|
20231102,103000,157055645,2145,2140,2150,2140,64
|
|
20231102,102900,156918390,2145,2145,2145,2145,468
|
|
20231102,102800,155914530,2150,2150,2150,2150,100
|
|
20231102,102700,155699530,2150,2150,2150,2145,560
|
|
20231102,102600,154498030,2150,2150,2150,2150,21
|
|
20231102,102500,154452880,2150,2150,2150,2150,30
|
|
20231102,102400,154388380,2150,2150,2150,2150,131
|
|
20231102,102300,154106730,2150,2150,2150,2150,0
|
|
20231102,102200,154106730,2150,2150,2150,2150,22
|
|
20231102,102100,154059430,2150,2140,2150,2140,24
|
|
20231102,102000,154008040,2150,2150,2150,2140,94
|
|
20231102,101900,153806860,2140,2150,2150,2140,192
|
|
20231102,101800,153394590,2150,2150,2150,2150,0
|
|
20231102,101700,153394590,2150,2150,2150,2150,0
|
|
20231102,101600,153394590,2150,2150,2150,2150,9
|
|
20231102,101500,153375240,2150,2140,2150,2140,90
|
|
20231102,101400,153181990,2145,2150,2150,2145,1502
|
|
20231102,101300,149958690,2150,2150,2150,2150,6
|
|
20231102,101200,149945790,2150,2140,2150,2140,22
|
|
20231102,101100,149898700,2150,2140,2150,2140,854
|
|
20231102,101000,148071120,2150,2150,2150,2150,42
|
|
20231102,100900,147980820,2150,2145,2150,2140,456
|
|
20231102,100800,147003560,2150,2140,2150,2140,258
|
|
20231102,100700,146451425,2140,2140,2140,2140,150
|
|
20231102,100600,146130425,2135,2130,2135,2130,6060
|
|
20231102,100500,133218335,2130,2130,2130,2130,51
|
|
20231102,100400,133109705,2125,2125,2125,2125,503
|
|
20231102,100300,132040830,2130,2130,2130,2125,373
|
|
20231102,100200,131247945,2125,2130,2130,2125,1065
|
|
20231102,100100,128984515,2130,2130,2130,2130,81
|
|
20231102,100000,128811985,2120,2120,2130,2120,430
|
|
20231102,095900,127900355,2130,2125,2130,2120,1009
|
|
20231102,095800,125758730,2125,2125,2130,2125,348
|
|
20231102,095700,125019180,2130,2130,2130,2130,4
|
|
20231102,095600,125010660,2120,2125,2130,2120,194
|
|
20231102,095500,124599340,2120,2125,2125,2120,200
|
|
20231102,095400,124174560,2130,2125,2130,2125,29
|
|
20231102,095300,124112930,2130,2130,2130,2130,0
|
|
20231102,095200,124112930,2130,2130,2130,2130,0
|
|
20231102,095100,124112930,2130,2130,2130,2120,304
|
|
20231102,095000,123466920,2120,2130,2130,2120,520
|
|
20231102,094900,122361315,2130,2130,2130,2130,1
|
|
20231102,094800,122359185,2125,2125,2130,2125,312
|
|
20231102,094700,121696180,2130,2130,2130,2120,102
|
|
20231102,094600,121479920,2125,2125,2130,2125,885
|
|
20231102,094500,119599290,2130,2125,2130,2125,68
|
|
20231102,094400,119454685,2130,2125,2130,2125,293
|
|
20231102,094300,118832045,2130,2125,2130,2125,428
|
|
20231102,094200,117922540,2120,2115,2120,2115,1908
|
|
20231102,094100,113879235,2115,2120,2120,2115,2601
|
|
20231102,094000,108365615,2120,2120,2120,2120,11
|
|
20231102,093900,108342295,2115,2130,2130,2115,1807
|
|
20231102,093800,104517085,2130,2125,2130,2125,3
|
|
20231102,093700,104510700,2130,2130,2130,2130,1
|
|
20231102,093600,104508570,2115,2125,2130,2115,649
|
|
20231102,093500,103135600,2130,2130,2130,2130,0
|
|
20231102,093400,103135600,2130,2130,2130,2130,23
|
|
20231102,093300,103086610,2130,2120,2130,2120,888
|
|
20231102,093200,101203960,2130,2130,2130,2130,68
|
|
20231102,093100,101059120,2130,2130,2130,2130,23
|
|
20231102,093000,101010130,2130,2130,2130,2110,10833
|
|
20231102,092900,78060765,2135,2135,2135,2135,0
|
|
20231102,092800,78060765,2135,2130,2135,2130,854
|
|
20231102,092700,76241740,2130,2125,2135,2125,1036
|
|
20231102,092600,74035165,2135,2135,2135,2135,5
|
|
20231102,092500,74024490,2130,2130,2130,2130,46
|
|
20231102,092400,73926510,2135,2135,2135,2135,28
|
|
20231102,092300,73866730,2135,2135,2135,2130,398
|
|
20231102,092200,73018960,2135,2135,2135,2135,0
|
|
20231102,092100,73018960,2135,2135,2135,2135,10
|
|
20231102,092000,72997610,2135,2130,2135,2130,400
|
|
20231102,091900,72145595,2130,2135,2135,2130,764
|
|
20231102,091800,70516815,2135,2135,2140,2120,4324
|
|
20231102,091700,61291480,2140,2135,2140,2120,771
|
|
20231102,091600,59652425,2135,2140,2140,2130,891
|
|
20231102,091500,57754560,2130,2140,2140,2130,11117
|
|
20231102,091400,33999805,2150,2150,2150,2150,0
|
|
20231102,091300,33999805,2150,2150,2150,2140,570
|
|
20231102,091200,32775575,2150,2155,2155,2140,1862
|
|
20231102,091100,28782230,2145,2155,2155,2145,3259
|
|
20231102,091000,21773270,2150,2150,2155,2150,1564
|
|
20231102,090900,18410650,2155,2150,2155,2150,262
|
|
20231102,090800,17846145,2155,2155,2155,2150,37
|
|
20231102,090700,17766415,2155,2155,2155,2155,1
|
|
20231102,090600,17764260,2150,2155,2155,2145,423
|
|
20231102,090500,16853675,2145,2150,2150,2145,2887
|
|
20231102,090400,10648125,2150,2145,2150,2145,627
|
|
20231102,090300,9303110,2145,2145,2145,2145,209
|
|
20231102,090200,8854805,2150,2150,2150,2150,0
|
|
20231102,090100,8854805,2150,2140,2150,2135,536
|
|
20231102,090000,7708605,2145,2140,2150,2140,3590
|