660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195700,814209550,2235,2235,2235,2235,13110
|
|
20231107,195600,814209550,2235,2235,2235,2235,0
|
|
20231107,195500,814209550,2235,2235,2235,2235,0
|
|
20231107,195400,814209550,2235,2235,2235,2235,0
|
|
20231107,195300,814209550,2235,2235,2235,2235,0
|
|
20231107,195200,814209550,2235,2235,2235,2235,0
|
|
20231107,195100,814209550,2235,2235,2235,2235,0
|
|
20231107,195000,814209550,2235,2235,2235,2235,0
|
|
20231107,194900,814209550,2235,2235,2235,2235,0
|
|
20231107,194800,814209550,2235,2235,2235,2235,0
|
|
20231107,194700,814209550,2235,2235,2235,2235,0
|
|
20231107,194600,814209550,2235,2235,2235,2235,0
|
|
20231107,194500,814209550,2235,2235,2235,2235,0
|
|
20231107,194400,814209550,2235,2235,2235,2235,0
|
|
20231107,194300,814209550,2235,2235,2235,2235,0
|
|
20231107,194200,814209550,2235,2235,2235,2235,0
|
|
20231107,194100,814209550,2235,2235,2235,2235,0
|
|
20231107,194000,814209550,2235,2235,2235,2235,0
|
|
20231107,193900,814209550,2235,2235,2235,2235,0
|
|
20231107,193800,814209550,2235,2235,2235,2235,0
|
|
20231107,193700,814209550,2235,2235,2235,2235,0
|
|
20231107,193600,814209550,2235,2235,2235,2235,0
|
|
20231107,193500,814209550,2235,2235,2235,2235,0
|
|
20231107,193400,814209550,2235,2235,2235,2235,0
|
|
20231107,193300,814209550,2235,2235,2235,2235,0
|
|
20231107,193200,814209550,2235,2235,2235,2235,0
|
|
20231107,193100,814209550,2235,2235,2235,2235,0
|
|
20231107,193000,814209550,2235,2235,2235,2235,0
|
|
20231107,192900,814209550,2235,2235,2235,2235,0
|
|
20231107,192800,814209550,2235,2235,2235,2235,0
|
|
20231107,192700,814209550,2235,2235,2235,2235,13110
|
|
20231107,192600,814209550,2235,2235,2235,2235,0
|
|
20231107,192500,814209550,2235,2235,2235,2235,0
|
|
20231107,192400,814209550,2235,2235,2235,2235,0
|
|
20231107,192300,814209550,2235,2235,2235,2235,0
|
|
20231107,192200,814209550,2235,2235,2235,2235,0
|
|
20231107,192100,814209550,2235,2235,2235,2235,0
|
|
20231107,192000,814209550,2235,2235,2235,2235,0
|
|
20231107,191900,814209550,2235,2235,2235,2235,0
|
|
20231107,191800,814209550,2235,2235,2235,2235,0
|
|
20231107,191700,814209550,2235,2235,2235,2235,0
|
|
20231107,191600,814209550,2235,2235,2235,2235,0
|
|
20231107,191500,814209550,2235,2235,2235,2235,0
|
|
20231107,191400,814209550,2235,2235,2235,2235,0
|
|
20231107,191300,814209550,2235,2235,2235,2235,0
|
|
20231107,191200,814209550,2235,2235,2235,2235,0
|
|
20231107,191100,814209550,2235,2235,2235,2235,0
|
|
20231107,191000,814209550,2235,2235,2235,2235,0
|
|
20231107,190900,814209550,2235,2235,2235,2235,0
|
|
20231107,190800,814209550,2235,2235,2235,2235,0
|
|
20231107,190700,814209550,2235,2235,2235,2235,0
|
|
20231107,190600,814209550,2235,2235,2235,2235,0
|
|
20231107,190500,814209550,2235,2235,2235,2235,0
|
|
20231107,190400,814209550,2235,2235,2235,2235,0
|
|
20231107,190300,814209550,2235,2235,2235,2235,0
|
|
20231107,190200,814209550,2235,2235,2235,2235,0
|
|
20231107,190100,814209550,2235,2235,2235,2235,0
|
|
20231107,190000,814209550,2235,2235,2235,2235,0
|
|
20231107,185900,814209550,2235,2235,2235,2235,0
|
|
20231107,185800,814209550,2235,2235,2235,2235,0
|
|
20231107,185700,814209550,2235,2235,2235,2235,13110
|
|
20231107,185600,814209550,2235,2235,2235,2235,0
|
|
20231107,185500,814209550,2235,2235,2235,2235,0
|
|
20231107,185400,814209550,2235,2235,2235,2235,0
|
|
20231107,185300,814209550,2235,2235,2235,2235,0
|
|
20231107,185200,814209550,2235,2235,2235,2235,0
|
|
20231107,185100,814209550,2235,2235,2235,2235,0
|
|
20231107,185000,814209550,2235,2235,2235,2235,0
|
|
20231107,184900,814209550,2235,2235,2235,2235,0
|
|
20231107,184800,814209550,2235,2235,2235,2235,0
|
|
20231107,184700,814209550,2235,2235,2235,2235,0
|
|
20231107,184600,814209550,2235,2235,2235,2235,0
|
|
20231107,184500,814209550,2235,2235,2235,2235,0
|
|
20231107,184400,814209550,2235,2235,2235,2235,0
|
|
20231107,184300,814209550,2235,2235,2235,2235,0
|
|
20231107,184200,814209550,2235,2235,2235,2235,0
|
|
20231107,184100,814209550,2235,2235,2235,2235,0
|
|
20231107,184000,814209550,2235,2235,2235,2235,0
|
|
20231107,183900,814209550,2235,2235,2235,2235,0
|
|
20231107,183800,814209550,2235,2235,2235,2235,0
|
|
20231107,183700,814209550,2235,2235,2235,2235,0
|
|
20231107,183600,814209550,2235,2235,2235,2235,0
|
|
20231107,183500,814209550,2235,2235,2235,2235,0
|
|
20231107,183400,814209550,2235,2235,2235,2235,0
|
|
20231107,183300,814209550,2235,2235,2235,2235,0
|
|
20231107,183200,814209550,2235,2235,2235,2235,0
|
|
20231107,183100,814209550,2235,2235,2235,2235,0
|
|
20231107,183000,814209550,2235,2235,2235,2235,0
|
|
20231107,182900,814209550,2235,2235,2235,2235,0
|
|
20231107,182800,814209550,2235,2235,2235,2235,0
|
|
20231107,182700,814209550,2235,2235,2235,2235,13110
|
|
20231107,182600,814209550,2235,2235,2235,2235,0
|
|
20231107,182500,814209550,2235,2235,2235,2235,0
|
|
20231107,182400,814209550,2235,2235,2235,2235,0
|
|
20231107,182300,814209550,2235,2235,2235,2235,0
|
|
20231107,182200,814209550,2235,2235,2235,2235,0
|
|
20231107,182100,814209550,2235,2235,2235,2235,0
|
|
20231107,182000,814209550,2235,2235,2235,2235,0
|
|
20231107,181900,814209550,2235,2235,2235,2235,0
|
|
20231107,181800,814209550,2235,2235,2235,2235,0
|
|
20231107,181700,814209550,2235,2235,2235,2235,0
|
|
20231107,181600,814209550,2235,2235,2235,2235,0
|
|
20231107,181500,814209550,2235,2235,2235,2235,0
|
|
20231107,181400,814209550,2235,2235,2235,2235,0
|
|
20231107,181300,814209550,2235,2235,2235,2235,0
|
|
20231107,181200,814209550,2235,2235,2235,2235,0
|
|
20231107,181100,814209550,2235,2235,2235,2235,0
|
|
20231107,181000,814209550,2235,2235,2235,2235,0
|
|
20231107,180900,814209550,2235,2235,2235,2235,0
|
|
20231107,180800,814209550,2235,2235,2235,2235,0
|
|
20231107,180700,814209550,2235,2235,2235,2235,0
|
|
20231107,180600,814209550,2235,2235,2235,2235,0
|
|
20231107,180500,814209550,2235,2235,2235,2235,0
|
|
20231107,180400,814209550,2235,2235,2235,2235,0
|
|
20231107,180300,814209550,2235,2235,2235,2235,0
|
|
20231107,180200,814209550,2235,2235,2235,2235,0
|
|
20231107,180100,814209550,2235,2235,2235,2235,0
|
|
20231107,180000,814209550,2235,2235,2235,2235,0
|
|
20231107,175900,814209550,2235,2235,2235,2235,0
|
|
20231107,175800,814209550,2235,2235,2235,2235,0
|
|
20231107,175700,814209550,2235,2235,2235,2235,13110
|
|
20231107,175600,814209550,2235,2235,2235,2235,0
|
|
20231107,175500,814209550,2235,2235,2235,2235,0
|
|
20231107,175400,814209550,2235,2235,2235,2235,0
|
|
20231107,175300,814209550,2235,2235,2235,2235,0
|
|
20231107,175200,814209550,2235,2235,2235,2235,0
|
|
20231107,175100,814209550,2235,2235,2235,2235,0
|
|
20231107,175000,814209550,2235,2235,2235,2235,0
|
|
20231107,174900,814209550,2235,2235,2235,2235,0
|
|
20231107,174800,814209550,2235,2235,2235,2235,0
|
|
20231107,174700,814209550,2235,2235,2235,2235,0
|
|
20231107,174600,814209550,2235,2235,2235,2235,0
|
|
20231107,174500,814209550,2235,2235,2235,2235,0
|
|
20231107,174400,814209550,2235,2235,2235,2235,0
|
|
20231107,174300,814209550,2235,2235,2235,2235,0
|
|
20231107,174200,814209550,2235,2235,2235,2235,0
|
|
20231107,174100,814209550,2235,2235,2235,2235,0
|
|
20231107,174000,814209550,2235,2235,2235,2235,0
|
|
20231107,173900,814209550,2235,2235,2235,2235,0
|
|
20231107,173800,814209550,2235,2235,2235,2235,0
|
|
20231107,173700,814209550,2235,2235,2235,2235,0
|
|
20231107,173600,814209550,2235,2235,2235,2235,0
|
|
20231107,173500,814209550,2235,2235,2235,2235,0
|
|
20231107,173400,814209550,2235,2235,2235,2235,0
|
|
20231107,173300,814209550,2235,2235,2235,2235,0
|
|
20231107,173200,814209550,2235,2235,2235,2235,0
|
|
20231107,173100,814209550,2235,2235,2235,2235,0
|
|
20231107,173000,814209550,2235,2235,2235,2235,0
|
|
20231107,172900,814209550,2235,2235,2235,2235,0
|
|
20231107,172800,814209550,2235,2235,2235,2235,0
|
|
20231107,172700,814209550,2235,2235,2235,2235,13110
|
|
20231107,172600,814209550,2235,2235,2235,2235,0
|
|
20231107,172500,814209550,2235,2235,2235,2235,0
|
|
20231107,172400,814209550,2235,2235,2235,2235,0
|
|
20231107,172300,814209550,2235,2235,2235,2235,0
|
|
20231107,172200,814209550,2235,2235,2235,2235,0
|
|
20231107,172100,814209550,2235,2235,2235,2235,0
|
|
20231107,172000,814209550,2235,2235,2235,2235,0
|
|
20231107,171900,814209550,2235,2235,2235,2235,0
|
|
20231107,171800,814209550,2235,2235,2235,2235,0
|
|
20231107,171700,814209550,2235,2235,2235,2235,0
|
|
20231107,171600,814209550,2235,2235,2235,2235,0
|
|
20231107,171500,814209550,2235,2235,2235,2235,0
|
|
20231107,171400,814209550,2235,2235,2235,2235,0
|
|
20231107,171300,814209550,2235,2235,2235,2235,0
|
|
20231107,171200,814209550,2235,2235,2235,2235,0
|
|
20231107,171100,814209550,2235,2235,2235,2235,0
|
|
20231107,171000,814209550,2235,2235,2235,2235,0
|
|
20231107,170900,814209550,2235,2235,2235,2235,0
|
|
20231107,170800,814209550,2235,2235,2235,2235,0
|
|
20231107,170700,814209550,2235,2235,2235,2235,0
|
|
20231107,170600,814209550,2235,2235,2235,2235,0
|
|
20231107,170500,814209550,2235,2235,2235,2235,0
|
|
20231107,170400,814209550,2235,2235,2235,2235,0
|
|
20231107,170300,814209550,2235,2235,2235,2235,0
|
|
20231107,170200,814209550,2235,2235,2235,2235,0
|
|
20231107,170100,814209550,2235,2235,2235,2235,0
|
|
20231107,170000,814209550,2235,2235,2235,2235,0
|
|
20231107,165900,814209550,2235,2235,2235,2235,0
|
|
20231107,165800,814209550,2235,2235,2235,2235,0
|
|
20231107,165700,814209550,2235,2235,2235,2235,13110
|
|
20231107,165600,814209550,2235,2235,2235,2235,0
|
|
20231107,165500,814209550,2235,2235,2235,2235,0
|
|
20231107,165400,814209550,2235,2235,2235,2235,0
|
|
20231107,165300,814209550,2235,2235,2235,2235,0
|
|
20231107,165200,814209550,2235,2235,2235,2235,0
|
|
20231107,165100,814209550,2235,2235,2235,2235,0
|
|
20231107,165000,814209550,2235,2235,2235,2235,0
|
|
20231107,164900,814209550,2235,2235,2235,2235,0
|
|
20231107,164800,814209550,2235,2235,2235,2235,0
|
|
20231107,164700,814209550,2235,2235,2235,2235,0
|
|
20231107,164600,814209550,2235,2235,2235,2235,0
|
|
20231107,164500,814209550,2235,2235,2235,2235,0
|
|
20231107,164400,814209550,2235,2235,2235,2235,0
|
|
20231107,164300,814209550,2235,2235,2235,2235,0
|
|
20231107,164200,814209550,2235,2235,2235,2235,0
|
|
20231107,164100,814209550,2235,2235,2235,2235,0
|
|
20231107,164000,814209550,2235,2235,2235,2235,0
|
|
20231107,163900,814209550,2235,2235,2235,2235,0
|
|
20231107,163800,814209550,2235,2235,2235,2235,0
|
|
20231107,163700,814209550,2235,2235,2235,2235,0
|
|
20231107,163600,814209550,2235,2235,2235,2235,0
|
|
20231107,163500,814209550,2235,2235,2235,2235,0
|
|
20231107,163400,814209550,2235,2235,2235,2235,0
|
|
20231107,163300,814209550,2235,2235,2235,2235,0
|
|
20231107,163200,814209550,2235,2235,2235,2235,0
|
|
20231107,163100,814209550,2235,2235,2235,2235,0
|
|
20231107,163000,814209550,2235,2235,2235,2235,0
|
|
20231107,162900,814209550,2235,2235,2235,2235,0
|
|
20231107,162800,814209550,2235,2235,2235,2235,0
|
|
20231107,162700,814209550,2235,2235,2235,2235,13110
|
|
20231107,162600,814209550,2235,2235,2235,2235,0
|
|
20231107,162500,814209550,2235,2235,2235,2235,0
|
|
20231107,162400,814209550,2235,2235,2235,2235,0
|
|
20231107,162300,814209550,2235,2235,2235,2235,0
|
|
20231107,162200,814209550,2235,2235,2235,2235,0
|
|
20231107,162100,814209550,2235,2235,2235,2235,0
|
|
20231107,162000,814209550,2235,2235,2235,2235,0
|
|
20231107,161900,814209550,2235,2235,2235,2235,0
|
|
20231107,161800,814209550,2235,2235,2235,2235,0
|
|
20231107,161700,814209550,2235,2235,2235,2235,0
|
|
20231107,161600,814209550,2235,2235,2235,2235,0
|
|
20231107,161500,814209550,2235,2235,2235,2235,0
|
|
20231107,161400,814209550,2235,2235,2235,2235,0
|
|
20231107,161300,814209550,2235,2235,2235,2235,0
|
|
20231107,161200,814209550,2235,2235,2235,2235,0
|
|
20231107,161100,814209550,2235,2235,2235,2235,0
|
|
20231107,161000,814209550,2235,2235,2235,2235,0
|
|
20231107,160900,814209550,2235,2235,2235,2235,0
|
|
20231107,160800,814209550,2235,2235,2235,2235,0
|
|
20231107,160700,814209550,2235,2235,2235,2235,0
|
|
20231107,160600,814209550,2235,2235,2235,2235,0
|
|
20231107,160500,814209550,2235,2235,2235,2235,0
|
|
20231107,160400,814209550,2235,2235,2235,2235,0
|
|
20231107,160300,814209550,2235,2235,2235,2235,0
|
|
20231107,160200,814209550,2235,2235,2235,2235,0
|
|
20231107,160100,814209550,2235,2235,2235,2235,0
|
|
20231107,160000,814209550,2235,2235,2235,2235,0
|
|
20231107,155900,814209550,2235,2235,2235,2235,0
|
|
20231107,155800,814209550,2235,2235,2235,2235,0
|
|
20231107,155700,814209550,2235,2235,2235,2235,13110
|
|
20231107,155600,814209550,2235,2235,2235,2235,0
|
|
20231107,155500,814209550,2235,2235,2235,2235,0
|
|
20231107,155400,814209550,2235,2235,2235,2235,0
|
|
20231107,155300,814209550,2235,2235,2235,2235,0
|
|
20231107,155200,814209550,2235,2235,2235,2235,0
|
|
20231107,155100,814209550,2235,2235,2235,2235,0
|
|
20231107,155000,814209550,2235,2235,2235,2235,0
|
|
20231107,154900,814209550,2235,2235,2235,2235,0
|
|
20231107,154800,814209550,2235,2235,2235,2235,0
|
|
20231107,154700,814209550,2235,2235,2235,2235,0
|
|
20231107,154600,814209550,2235,2235,2235,2235,0
|
|
20231107,154500,814209550,2235,2235,2235,2235,0
|
|
20231107,154400,814209550,2235,2235,2235,2235,0
|
|
20231107,154300,814209550,2235,2235,2235,2235,0
|
|
20231107,154200,814209550,2235,2235,2235,2235,0
|
|
20231107,154100,814209550,2235,2235,2235,2235,0
|
|
20231107,154000,814209550,2235,2235,2235,2235,0
|
|
20231107,153900,814209550,2235,2235,2235,2235,0
|
|
20231107,153800,814209550,2235,2235,2235,2235,0
|
|
20231107,153700,814209550,2235,2235,2235,2235,0
|
|
20231107,153600,814209550,2235,2235,2235,2235,0
|
|
20231107,153500,814209550,2235,2235,2235,2235,0
|
|
20231107,153400,814209550,2235,2235,2235,2235,0
|
|
20231107,153300,814209550,2235,2235,2235,2235,0
|
|
20231107,153200,814209550,2235,2235,2235,2235,0
|
|
20231107,153100,814209550,2235,2235,2235,2235,0
|
|
20231107,153000,814209550,2235,2235,2235,2235,13110
|
|
20231107,152900,784908700,2235,2235,2235,2235,0
|
|
20231107,152800,784908700,2235,2235,2235,2235,0
|
|
20231107,152700,784908700,2235,2235,2235,2235,0
|
|
20231107,152600,784908700,2235,2235,2235,2235,0
|
|
20231107,152500,784908700,2235,2235,2235,2235,0
|
|
20231107,152400,784908700,2235,2235,2235,2235,0
|
|
20231107,152300,784908700,2235,2235,2235,2235,0
|
|
20231107,152200,784908700,2235,2235,2235,2235,0
|
|
20231107,152100,784908700,2235,2235,2235,2235,0
|
|
20231107,152000,784908700,2235,2235,2235,2235,0
|
|
20231107,151900,784908700,2235,2235,2240,2230,1314
|
|
20231107,151800,781971930,2240,2235,2240,2235,483
|
|
20231107,151700,780892370,2235,2240,2240,2235,218
|
|
20231107,151600,780405135,2235,2240,2240,2235,341
|
|
20231107,151500,779642140,2240,2245,2245,2240,2233
|
|
20231107,151400,774635295,2245,2240,2245,2240,225
|
|
20231107,151300,774130780,2240,2245,2245,2240,531
|
|
20231107,151200,772939525,2245,2245,2245,2245,211
|
|
20231107,151100,772465830,2245,2245,2245,2245,20
|
|
20231107,151000,772420930,2245,2245,2245,2245,275
|
|
20231107,150900,771803555,2245,2240,2245,2240,13
|
|
20231107,150800,771774430,2240,2240,2245,2240,953
|
|
20231107,150700,769638190,2240,2240,2245,2240,117
|
|
20231107,150600,769376100,2245,2245,2245,2245,0
|
|
20231107,150500,769376100,2245,2240,2245,2240,1586
|
|
20231107,150400,765821895,2240,2240,2240,2240,484
|
|
20231107,150300,764737735,2240,2240,2240,2240,0
|
|
20231107,150200,764737735,2240,2240,2240,2240,0
|
|
20231107,150100,764737735,2240,2240,2240,2240,314
|
|
20231107,150000,764034375,2240,2240,2240,2240,51
|
|
20231107,145900,763920135,2235,2235,2240,2235,819
|
|
20231107,145800,762089615,2245,2240,2245,2235,725
|
|
20231107,145700,760462470,2240,2235,2240,2235,66
|
|
20231107,145600,760314860,2235,2235,2240,2235,1513
|
|
20231107,145500,756927165,2235,2235,2235,2235,63
|
|
20231107,145400,756786360,2235,2235,2240,2235,68
|
|
20231107,145300,756634370,2235,2235,2240,2235,659
|
|
20231107,145200,755161120,2235,2235,2240,2235,347
|
|
20231107,145100,754384190,2235,2240,2240,2235,146
|
|
20231107,145000,754057370,2240,2235,2240,2235,212
|
|
20231107,144900,753582925,2235,2235,2235,2235,63
|
|
20231107,144800,753442120,2235,2240,2240,2235,54
|
|
20231107,144700,753321380,2245,2240,2250,2235,86
|
|
20231107,144600,753128950,2250,2245,2250,2235,391
|
|
20231107,144500,752249855,2250,2235,2250,2235,363
|
|
20231107,144400,751436975,2240,2235,2240,2230,95
|
|
20231107,144300,751224725,2240,2235,2240,2230,3579
|
|
20231107,144200,743225920,2235,2240,2240,2230,43
|
|
20231107,144100,743129860,2230,2240,2240,2230,94
|
|
20231107,144000,742919785,2240,2235,2245,2230,836
|
|
20231107,143900,741046045,2240,2230,2240,2230,116
|
|
20231107,143800,740786980,2230,2235,2235,2230,263
|
|
20231107,143700,740199310,2230,2235,2235,2230,45
|
|
20231107,143600,740098790,2235,2235,2235,2235,65
|
|
20231107,143500,739953515,2235,2235,2235,2235,81
|
|
20231107,143400,739772480,2235,2235,2235,2235,63
|
|
20231107,143300,739631675,2235,2235,2245,2235,359
|
|
20231107,143200,738826410,2240,2235,2240,2235,75
|
|
20231107,143100,738658635,2235,2230,2235,2230,157
|
|
20231107,143000,738308160,2235,2230,2235,2230,210
|
|
20231107,142900,737839105,2230,2230,2235,2230,57
|
|
20231107,142800,737711990,2230,2230,2230,2230,89
|
|
20231107,142700,737513520,2230,2235,2235,2230,444
|
|
20231107,142600,736521910,2230,2230,2230,2230,483
|
|
20231107,142500,735444820,2230,2230,2230,2230,2122
|
|
20231107,142400,730712760,2235,2230,2235,2230,206
|
|
20231107,142300,730252550,2230,2230,2230,2230,56
|
|
20231107,142200,730127670,2230,2235,2235,2230,3057
|
|
20231107,142100,723302775,2235,2240,2240,2235,53
|
|
20231107,142000,723184270,2245,2235,2245,2235,311
|
|
20231107,141900,722486530,2235,2235,2235,2235,93
|
|
20231107,141800,722278675,2235,2235,2235,2235,40
|
|
20231107,141700,722189275,2240,2235,2245,2235,198
|
|
20231107,141600,721745765,2235,2240,2240,2235,114
|
|
20231107,141500,721490875,2240,2240,2245,2240,1049
|
|
20231107,141400,719141105,2240,2245,2245,2240,220
|
|
20231107,141300,718647430,2240,2240,2240,2240,95
|
|
20231107,141200,718434630,2240,2240,2240,2240,53
|
|
20231107,141100,718315910,2240,2240,2240,2240,56
|
|
20231107,141000,718190470,2240,2240,2240,2240,91
|
|
20231107,140900,717986630,2240,2240,2250,2240,386
|
|
20231107,140800,717118955,2245,2245,2245,2245,1000
|
|
20231107,140700,714873955,2245,2240,2245,2240,1812
|
|
20231107,140600,710806980,2240,2240,2240,2240,85
|
|
20231107,140500,710616580,2240,2245,2245,2240,242
|
|
20231107,140400,710073405,2240,2235,2240,2235,124
|
|
20231107,140300,709795700,2235,2240,2240,2235,400
|
|
20231107,140200,708899945,2245,2240,2245,2240,323
|
|
20231107,140100,708174915,2240,2240,2245,2235,361
|
|
20231107,140000,707365270,2235,2235,2235,2235,86
|
|
20231107,135900,707173060,2235,2240,2240,2235,526
|
|
20231107,135800,705997435,2235,2235,2240,2235,133
|
|
20231107,135700,705700035,2235,2235,2245,2235,269
|
|
20231107,135600,705096635,2235,2235,2240,2235,102
|
|
20231107,135500,704868270,2235,2235,2240,2235,435
|
|
20231107,135400,703895045,2235,2235,2235,2235,86
|
|
20231107,135300,703702835,2235,2240,2240,2235,72
|
|
20231107,135200,703541665,2235,2235,2235,2235,89
|
|
20231107,135100,703342750,2235,2235,2235,2235,89
|
|
20231107,135000,703143835,2235,2235,2240,2235,1367
|
|
20231107,134900,700087070,2235,2240,2245,2235,1464
|
|
20231107,134800,696808535,2240,2235,2240,2235,301
|
|
20231107,134700,696135025,2230,2235,2235,2230,112
|
|
20231107,134600,695884980,2235,2235,2235,2235,15
|
|
20231107,134500,695851455,2235,2235,2235,2235,543
|
|
20231107,134400,694637850,2235,2230,2235,2230,17
|
|
20231107,134300,694599885,2235,2235,2235,2235,34
|
|
20231107,134200,694523895,2230,2230,2230,2230,477
|
|
20231107,134100,693460185,2235,2235,2235,2235,0
|
|
20231107,134000,693460185,2235,2235,2235,2235,1268
|
|
20231107,133900,690626205,2235,2235,2235,2235,4
|
|
20231107,133800,690617265,2235,2235,2235,2235,0
|
|
20231107,133700,690617265,2235,2235,2235,2235,0
|
|
20231107,133600,690617265,2235,2235,2235,2235,5
|
|
20231107,133500,690606090,2235,2235,2235,2235,100
|
|
20231107,133400,690382590,2235,2235,2235,2235,0
|
|
20231107,133300,690382590,2235,2235,2235,2235,93
|
|
20231107,133200,690174735,2235,2235,2235,2235,1124
|
|
20231107,133100,687662595,2230,2230,2230,2230,3082
|
|
20231107,133000,680789735,2235,2230,2235,2230,670
|
|
20231107,132900,679295585,2230,2230,2230,2230,165
|
|
20231107,132800,678927635,2230,2230,2230,2230,263
|
|
20231107,132700,678341145,2225,2225,2225,2225,10
|
|
20231107,132600,678318895,2225,2225,2225,2220,493
|
|
20231107,132500,677222640,2225,2225,2225,2225,515
|
|
20231107,132400,676076765,2225,2225,2225,2225,20
|
|
20231107,132300,676032265,2225,2225,2225,2225,1
|
|
20231107,132200,676030040,2220,2220,2220,2220,0
|
|
20231107,132100,676030040,2220,2220,2220,2220,41
|
|
20231107,132000,675939020,2225,2225,2225,2225,13
|
|
20231107,131900,675910095,2220,2220,2220,2220,789
|
|
20231107,131800,674158515,2220,2220,2220,2220,15
|
|
20231107,131700,674125215,2220,2220,2220,2220,64
|
|
20231107,131600,673983135,2220,2220,2220,2220,0
|
|
20231107,131500,673983135,2220,2220,2220,2220,50
|
|
20231107,131400,673872135,2220,2220,2220,2220,4
|
|
20231107,131300,673863255,2220,2220,2220,2220,100
|
|
20231107,131200,673641255,2220,2220,2220,2220,100
|
|
20231107,131100,673419255,2220,2220,2220,2220,24
|
|
20231107,131000,673365975,2215,2215,2215,2215,121
|
|
20231107,130900,673097960,2215,2215,2215,2215,0
|
|
20231107,130800,673097960,2215,2215,2215,2215,200
|
|
20231107,130700,672654960,2215,2215,2215,2215,0
|
|
20231107,130600,672654960,2215,2215,2215,2215,500
|
|
20231107,130500,671547460,2215,2215,2215,2215,0
|
|
20231107,130400,671547460,2215,2215,2215,2215,140
|
|
20231107,130300,671237360,2220,2220,2220,2220,102
|
|
20231107,130200,671010920,2220,2220,2220,2220,1
|
|
20231107,130100,671008700,2215,2215,2215,2215,0
|
|
20231107,130000,671008700,2215,2215,2215,2215,88
|
|
20231107,125900,670813780,2215,2215,2215,2215,50
|
|
20231107,125800,670703030,2210,2210,2210,2210,126
|
|
20231107,125700,670424570,2210,2210,2215,2210,75
|
|
20231107,125600,670258670,2210,2210,2210,2210,1000
|
|
20231107,125500,668048670,2215,2215,2215,2215,5
|
|
20231107,125400,668037595,2215,2215,2215,2215,0
|
|
20231107,125300,668037595,2215,2215,2215,2215,9
|
|
20231107,125200,668017660,2215,2210,2215,2210,137
|
|
20231107,125100,667714875,2215,2215,2215,2215,0
|
|
20231107,125000,667714875,2215,2215,2215,2215,0
|
|
20231107,124900,667714875,2215,2215,2215,2215,16
|
|
20231107,124800,667679435,2215,2210,2215,2210,13
|
|
20231107,124700,667650695,2210,2215,2215,2210,115
|
|
20231107,124600,667396045,2215,2215,2215,2215,544
|
|
20231107,124500,666191085,2220,2220,2220,2220,0
|
|
20231107,124400,666191085,2220,2220,2220,2220,10
|
|
20231107,124300,666168885,2220,2215,2220,2215,11
|
|
20231107,124200,666144515,2215,2210,2215,2210,473
|
|
20231107,124100,665096920,2215,2215,2215,2215,0
|
|
20231107,124000,665096920,2215,2215,2215,2215,703
|
|
20231107,123900,663539775,2215,2215,2215,2215,5
|
|
20231107,123800,663528700,2215,2215,2215,2210,419
|
|
20231107,123700,662601210,2215,2220,2220,2215,2106
|
|
20231107,123600,657936160,2220,2225,2225,2220,2
|
|
20231107,123500,657931715,2215,2215,2215,2215,510
|
|
20231107,123400,656802065,2225,2210,2225,2210,2826
|
|
20231107,123300,650530400,2210,2210,2210,2210,860
|
|
20231107,123200,648629800,2210,2210,2210,2205,4
|
|
20231107,123100,648620965,2210,2210,2210,2210,270
|
|
20231107,123000,648024265,2210,2210,2210,2210,12
|
|
20231107,122900,647997745,2210,2215,2215,2210,128
|
|
20231107,122800,647714840,2215,2215,2215,2215,20
|
|
20231107,122700,647670540,2210,2210,2210,2210,15
|
|
20231107,122600,647637390,2210,2210,2210,2210,4447
|
|
20231107,122500,637809520,2210,2210,2210,2210,4305
|
|
20231107,122400,628295470,2215,2210,2215,2210,12
|
|
20231107,122300,628268940,2215,2215,2215,2215,0
|
|
20231107,122200,628268940,2215,2210,2215,2210,7252
|
|
20231107,122100,612240760,2215,2215,2215,2215,0
|
|
20231107,122000,612240760,2215,2215,2215,2215,50
|
|
20231107,121900,612130010,2215,2215,2215,2215,117
|
|
20231107,121800,611870855,2215,2215,2215,2215,4
|
|
20231107,121700,611861995,2215,2215,2215,2215,103
|
|
20231107,121600,611633850,2215,2215,2220,2215,2569
|
|
20231107,121500,605943510,2220,2220,2220,2220,1
|
|
20231107,121400,605941290,2220,2220,2220,2220,200
|
|
20231107,121300,605497290,2220,2220,2220,2220,460
|
|
20231107,121200,604476090,2220,2225,2225,2220,40409
|
|
20231107,121100,514765610,2225,2220,2225,2220,1070
|
|
20231107,121000,512388840,2225,2225,2225,2225,1002
|
|
20231107,120900,510159390,2225,2220,2225,2220,12364
|
|
20231107,120800,482711305,2220,2220,2220,2220,5516
|
|
20231107,120700,470465785,2220,2220,2220,2220,1093
|
|
20231107,120600,468039325,2220,2230,2230,2220,29361
|
|
20231107,120500,402725215,2225,2225,2225,2225,136
|
|
20231107,120400,402422615,2230,2230,2230,2230,0
|
|
20231107,120300,402422615,2230,2225,2230,2225,225
|
|
20231107,120200,401921490,2225,2225,2225,2225,0
|
|
20231107,120100,401921490,2225,2225,2225,2225,300
|
|
20231107,120000,401253990,2225,2225,2225,2225,1
|
|
20231107,115900,401251765,2225,2230,2235,2225,367
|
|
20231107,115800,400433755,2230,2230,2230,2230,0
|
|
20231107,115700,400433755,2230,2230,2230,2230,210
|
|
20231107,115600,399965455,2235,2230,2235,2230,5897
|
|
20231107,115500,386815140,2230,2230,2230,2230,693
|
|
20231107,115400,385269750,2230,2235,2235,2230,242
|
|
20231107,115300,384728885,2235,2235,2235,2235,754
|
|
20231107,115200,383043695,2240,2240,2240,2240,1
|
|
20231107,115100,383041455,2235,2235,2235,2235,798
|
|
20231107,115000,381257925,2235,2235,2235,2235,0
|
|
20231107,114900,381257925,2235,2230,2235,2230,8
|
|
20231107,114800,381240080,2235,2230,2235,2230,376
|
|
20231107,114700,380399730,2235,2235,2235,2235,1
|
|
20231107,114600,380397495,2235,2235,2235,2235,84
|
|
20231107,114500,380209755,2240,2240,2240,2240,0
|
|
20231107,114400,380209755,2240,2235,2240,2235,430
|
|
20231107,114300,379248700,2235,2235,2235,2230,1406
|
|
20231107,114200,376112815,2235,2235,2235,2235,401
|
|
20231107,114100,375216580,2235,2230,2235,2230,527
|
|
20231107,114000,374041365,2230,2230,2230,2230,25
|
|
20231107,113900,373985615,2230,2240,2240,2230,3027
|
|
20231107,113800,367228585,2240,2240,2240,2240,0
|
|
20231107,113700,367228585,2240,2240,2240,2235,94
|
|
20231107,113600,367018235,2235,2235,2235,2235,501
|
|
20231107,113500,365898500,2240,2235,2240,2235,504
|
|
20231107,113400,364772040,2240,2235,2240,2235,1001
|
|
20231107,113300,362534800,2235,2235,2235,2235,1000
|
|
20231107,113200,360299800,2240,2235,2240,2235,224
|
|
20231107,113100,359799155,2240,2240,2240,2235,351
|
|
20231107,113000,359013915,2235,2235,2235,2235,1000
|
|
20231107,112900,356778915,2240,2240,2240,2235,144
|
|
20231107,112800,356457065,2235,2235,2240,2235,1869
|
|
20231107,112700,352279845,2240,2240,2240,2240,10
|
|
20231107,112600,352257445,2240,2240,2240,2240,100
|
|
20231107,112500,352033445,2240,2240,2245,2240,142
|
|
20231107,112400,351715350,2245,2240,2245,2235,9248
|
|
20231107,112300,331002825,2240,2245,2245,2240,95
|
|
20231107,112200,330789775,2245,2245,2250,2245,154
|
|
20231107,112100,330444040,2245,2245,2245,2245,985
|
|
20231107,112000,328232715,2250,2250,2250,2250,0
|
|
20231107,111900,328232715,2250,2245,2250,2245,11166
|
|
20231107,111800,303165040,2250,2245,2250,2245,451
|
|
20231107,111700,302152540,2250,2245,2250,2245,203
|
|
20231107,111600,301696390,2250,2250,2250,2250,2
|
|
20231107,111500,301691890,2250,2245,2250,2245,561
|
|
20231107,111400,300430890,2250,2250,2250,2250,0
|
|
20231107,111300,300430890,2250,2245,2250,2245,3024
|
|
20231107,111200,293641510,2250,2250,2250,2250,1
|
|
20231107,111100,293639260,2255,2255,2255,2255,0
|
|
20231107,111000,293639260,2255,2255,2255,2255,1
|
|
20231107,110900,293637005,2245,2245,2245,2245,11
|
|
20231107,110800,293612310,2255,2255,2255,2255,1
|
|
20231107,110700,293610055,2255,2255,2255,2245,8
|
|
20231107,110600,293592075,2255,2250,2255,2250,2062
|
|
20231107,110500,288952570,2245,2255,2255,2245,7025
|
|
20231107,110400,273146605,2250,2250,2250,2250,1161
|
|
20231107,110300,270534355,2255,2255,2255,2255,283
|
|
20231107,110200,269896190,2255,2255,2255,2255,3
|
|
20231107,110100,269889425,2255,2255,2255,2255,1448
|
|
20231107,110000,266624185,2255,2255,2255,2255,0
|
|
20231107,105900,266624185,2255,2255,2255,2255,26
|
|
20231107,105800,266565555,2255,2255,2255,2255,1
|
|
20231107,105700,266563300,2255,2255,2255,2255,3
|
|
20231107,105600,266556535,2255,2255,2255,2255,5
|
|
20231107,105500,266545260,2255,2255,2255,2255,8
|
|
20231107,105400,266527220,2260,2255,2260,2255,503
|
|
20231107,105300,265392945,2255,2255,2255,2255,40
|
|
20231107,105200,265302745,2250,2250,2250,2250,1100
|
|
20231107,105100,262827745,2250,2255,2255,2250,4967
|
|
20231107,105000,251651890,2260,2260,2260,2260,50
|
|
20231107,104900,251538890,2260,2260,2260,2260,1
|
|
20231107,104800,251536630,2250,2250,2250,2250,836
|
|
20231107,104700,249655630,2260,2260,2260,2260,1
|
|
20231107,104600,249653370,2255,2250,2255,2250,389
|
|
20231107,104500,248776285,2250,2250,2250,2250,50
|
|
20231107,104400,248663785,2255,2255,2255,2255,1586
|
|
20231107,104300,245087355,2250,2255,2255,2250,714
|
|
20231107,104200,243480780,2255,2255,2255,2250,2120
|
|
20231107,104100,238702020,2255,2255,2255,2255,5
|
|
20231107,104000,238690745,2255,2255,2255,2255,300
|
|
20231107,103900,238014245,2255,2255,2255,2255,1
|
|
20231107,103800,238011990,2255,2255,2255,2255,1071
|
|
20231107,103700,235596885,2255,2260,2260,2255,310
|
|
20231107,103600,234897785,2260,2260,2260,2260,100
|
|
20231107,103500,234671785,2260,2260,2260,2260,500
|
|
20231107,103400,233541785,2255,2255,2255,2255,35
|
|
20231107,103300,233462860,2255,2255,2255,2255,12
|
|
20231107,103200,233435800,2260,2260,2260,2260,200
|
|
20231107,103100,232983800,2260,2260,2260,2255,732
|
|
20231107,103000,231329580,2260,2260,2260,2260,16
|
|
20231107,102900,231293420,2260,2260,2260,2260,7
|
|
20231107,102800,231277600,2260,2260,2260,2260,0
|
|
20231107,102700,231277600,2260,2260,2260,2260,0
|
|
20231107,102600,231277600,2260,2260,2260,2260,1
|
|
20231107,102500,231275340,2250,2250,2250,2250,46
|
|
20231107,102400,231171840,2250,2250,2250,2250,0
|
|
20231107,102300,231171840,2250,2255,2255,2250,1913
|
|
20231107,102200,226861460,2255,2255,2255,2255,2000
|
|
20231107,102100,222351460,2260,2260,2260,2255,66
|
|
20231107,102000,222202620,2255,2255,2255,2255,80
|
|
20231107,101900,222022220,2255,2255,2255,2255,1020
|
|
20231107,101800,219722120,2255,2255,2255,2255,1776
|
|
20231107,101700,215717240,2255,2255,2255,2255,50
|
|
20231107,101600,215604490,2255,2250,2255,2250,544
|
|
20231107,101500,214380330,2250,2250,2250,2250,100
|
|
20231107,101400,214155330,2250,2250,2250,2250,1451
|
|
20231107,101300,210890580,2250,2250,2250,2250,0
|
|
20231107,101200,210890580,2250,2250,2250,2250,640
|
|
20231107,101100,209450580,2250,2250,2250,2250,0
|
|
20231107,101000,209450580,2250,2250,2250,2250,306
|
|
20231107,100900,208762080,2250,2255,2255,2250,72
|
|
20231107,100800,208599820,2255,2255,2260,2255,294
|
|
20231107,100700,207936845,2255,2255,2255,2255,664
|
|
20231107,100600,206439525,2255,2255,2255,2255,70
|
|
20231107,100500,206281675,2255,2255,2255,2255,1037
|
|
20231107,100400,203943240,2255,2255,2255,2255,1512
|
|
20231107,100300,200533680,2255,2255,2255,2255,644
|
|
20231107,100200,199081460,2255,2255,2255,2255,11
|
|
20231107,100100,199056655,2255,2255,2255,2255,1
|
|
20231107,100000,199054400,2255,2250,2255,2250,1671
|
|
20231107,095900,195294640,2255,2255,2255,2255,25
|
|
20231107,095800,195238265,2255,2255,2255,2255,637
|
|
20231107,095700,193801830,2255,2255,2255,2255,0
|
|
20231107,095600,193801830,2255,2255,2255,2255,1507
|
|
20231107,095500,190403545,2255,2255,2255,2255,0
|
|
20231107,095400,190403545,2255,2255,2255,2255,0
|
|
20231107,095300,190403545,2255,2255,2255,2250,472
|
|
20231107,095200,189340685,2255,2255,2255,2255,3
|
|
20231107,095100,189333920,2255,2250,2255,2250,71
|
|
20231107,095000,189174165,2255,2255,2255,2255,250
|
|
20231107,094900,188610415,2255,2255,2255,2255,11
|
|
20231107,094800,188585610,2255,2255,2255,2255,204
|
|
20231107,094700,188125590,2260,2255,2260,2255,3515
|
|
20231107,094600,180184185,2255,2250,2255,2250,110
|
|
20231107,094500,179936680,2250,2250,2250,2250,0
|
|
20231107,094400,179936680,2250,2250,2250,2250,0
|
|
20231107,094300,179936680,2250,2250,2250,2250,300
|
|
20231107,094200,179261680,2250,2250,2260,2250,42
|
|
20231107,094100,179167170,2245,2255,2255,2245,221
|
|
20231107,094000,178671015,2250,2255,2255,2245,924
|
|
20231107,093900,176593135,2255,2255,2255,2255,6
|
|
20231107,093800,176579605,2255,2255,2255,2245,2224
|
|
20231107,093700,171581710,2250,2250,2250,2250,328
|
|
20231107,093600,170843710,2250,2255,2255,2250,582
|
|
20231107,093500,169531425,2255,2255,2255,2255,926
|
|
20231107,093400,167443295,2250,2255,2255,2250,612
|
|
20231107,093300,166066235,2255,2255,2255,2250,29
|
|
20231107,093200,166000860,2255,2255,2255,2255,5
|
|
20231107,093100,165989585,2255,2255,2255,2255,9
|
|
20231107,093000,165969290,2255,2250,2255,2250,1010
|
|
20231107,092900,163696775,2250,2250,2250,2250,273
|
|
20231107,092800,163082525,2250,2250,2250,2250,60
|
|
20231107,092700,162947525,2250,2255,2255,2250,27
|
|
20231107,092600,162886755,2255,2255,2255,2255,253
|
|
20231107,092500,162316240,2250,2260,2260,2250,12
|
|
20231107,092400,162289130,2260,2255,2260,2250,412
|
|
20231107,092300,161362110,2260,2260,2260,2255,773
|
|
20231107,092200,159615305,2260,2250,2260,2250,1671
|
|
20231107,092100,155845645,2250,2250,2250,2250,6
|
|
20231107,092000,155832145,2250,2255,2260,2250,913
|
|
20231107,091900,153776065,2255,2260,2260,2255,885
|
|
20231107,091800,151779065,2260,2255,2260,2255,221
|
|
20231107,091700,151280700,2255,2250,2255,2250,610
|
|
20231107,091600,149905195,2250,2255,2255,2250,2639
|
|
20231107,091500,143956910,2255,2250,2255,2250,22
|
|
20231107,091400,143907350,2255,2250,2255,2250,61
|
|
20231107,091300,143770045,2250,2250,2250,2240,1030
|
|
20231107,091200,141459045,2250,2245,2250,2240,716
|
|
20231107,091100,139855090,2250,2250,2250,2240,9176
|
|
20231107,091000,119253465,2255,2255,2255,2255,475
|
|
20231107,090900,118182340,2260,2260,2260,2250,1214
|
|
20231107,090800,115450730,2260,2255,2260,2240,2905
|
|
20231107,090700,108916210,2260,2260,2260,2240,4484
|
|
20231107,090600,98844960,2260,2235,2260,2235,2754
|
|
20231107,090500,92630800,2240,2225,2240,2225,17068
|
|
20231107,090400,54407880,2225,2235,2235,2225,916
|
|
20231107,090300,52369050,2235,2235,2235,2220,3418
|
|
20231107,090200,44763675,2240,2245,2245,2230,5435
|
|
20231107,090100,32629140,2245,2235,2245,2235,351
|
|
20231107,090000,31843645,2230,2260,2260,2230,14145
|