661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,195800,782664595,2270,2270,2270,2270,6131
|
|
20231110,195700,782664595,2270,2270,2270,2270,0
|
|
20231110,195600,782664595,2270,2270,2270,2270,0
|
|
20231110,195500,782664595,2270,2270,2270,2270,0
|
|
20231110,195400,782664595,2270,2270,2270,2270,0
|
|
20231110,195300,782664595,2270,2270,2270,2270,0
|
|
20231110,195200,782664595,2270,2270,2270,2270,0
|
|
20231110,195100,782664595,2270,2270,2270,2270,0
|
|
20231110,195000,782664595,2270,2270,2270,2270,0
|
|
20231110,194900,782664595,2270,2270,2270,2270,0
|
|
20231110,194800,782664595,2270,2270,2270,2270,0
|
|
20231110,194700,782664595,2270,2270,2270,2270,0
|
|
20231110,194600,782664595,2270,2270,2270,2270,0
|
|
20231110,194500,782664595,2270,2270,2270,2270,0
|
|
20231110,194400,782664595,2270,2270,2270,2270,0
|
|
20231110,194300,782664595,2270,2270,2270,2270,0
|
|
20231110,194200,782664595,2270,2270,2270,2270,0
|
|
20231110,194100,782664595,2270,2270,2270,2270,0
|
|
20231110,194000,782664595,2270,2270,2270,2270,0
|
|
20231110,193900,782664595,2270,2270,2270,2270,0
|
|
20231110,193800,782664595,2270,2270,2270,2270,0
|
|
20231110,193700,782664595,2270,2270,2270,2270,0
|
|
20231110,193600,782664595,2270,2270,2270,2270,0
|
|
20231110,193500,782664595,2270,2270,2270,2270,0
|
|
20231110,193400,782664595,2270,2270,2270,2270,0
|
|
20231110,193300,782664595,2270,2270,2270,2270,0
|
|
20231110,193200,782664595,2270,2270,2270,2270,0
|
|
20231110,193100,782664595,2270,2270,2270,2270,0
|
|
20231110,193000,782664595,2270,2270,2270,2270,0
|
|
20231110,192900,782664595,2270,2270,2270,2270,0
|
|
20231110,192800,782664595,2270,2270,2270,2270,6131
|
|
20231110,192700,782664595,2270,2270,2270,2270,0
|
|
20231110,192600,782664595,2270,2270,2270,2270,0
|
|
20231110,192500,782664595,2270,2270,2270,2270,0
|
|
20231110,192400,782664595,2270,2270,2270,2270,0
|
|
20231110,192300,782664595,2270,2270,2270,2270,0
|
|
20231110,192200,782664595,2270,2270,2270,2270,0
|
|
20231110,192100,782664595,2270,2270,2270,2270,0
|
|
20231110,192000,782664595,2270,2270,2270,2270,0
|
|
20231110,191900,782664595,2270,2270,2270,2270,0
|
|
20231110,191800,782664595,2270,2270,2270,2270,0
|
|
20231110,191700,782664595,2270,2270,2270,2270,0
|
|
20231110,191600,782664595,2270,2270,2270,2270,0
|
|
20231110,191500,782664595,2270,2270,2270,2270,0
|
|
20231110,191400,782664595,2270,2270,2270,2270,0
|
|
20231110,191300,782664595,2270,2270,2270,2270,0
|
|
20231110,191200,782664595,2270,2270,2270,2270,0
|
|
20231110,191100,782664595,2270,2270,2270,2270,0
|
|
20231110,191000,782664595,2270,2270,2270,2270,0
|
|
20231110,190900,782664595,2270,2270,2270,2270,0
|
|
20231110,190800,782664595,2270,2270,2270,2270,0
|
|
20231110,190700,782664595,2270,2270,2270,2270,0
|
|
20231110,190600,782664595,2270,2270,2270,2270,0
|
|
20231110,190500,782664595,2270,2270,2270,2270,0
|
|
20231110,190400,782664595,2270,2270,2270,2270,0
|
|
20231110,190300,782664595,2270,2270,2270,2270,0
|
|
20231110,190200,782664595,2270,2270,2270,2270,0
|
|
20231110,190100,782664595,2270,2270,2270,2270,0
|
|
20231110,190000,782664595,2270,2270,2270,2270,0
|
|
20231110,185900,782664595,2270,2270,2270,2270,0
|
|
20231110,185800,782664595,2270,2270,2270,2270,6131
|
|
20231110,185700,782664595,2270,2270,2270,2270,0
|
|
20231110,185600,782664595,2270,2270,2270,2270,0
|
|
20231110,185500,782664595,2270,2270,2270,2270,0
|
|
20231110,185400,782664595,2270,2270,2270,2270,0
|
|
20231110,185300,782664595,2270,2270,2270,2270,0
|
|
20231110,185200,782664595,2270,2270,2270,2270,0
|
|
20231110,185100,782664595,2270,2270,2270,2270,0
|
|
20231110,185000,782664595,2270,2270,2270,2270,0
|
|
20231110,184900,782664595,2270,2270,2270,2270,0
|
|
20231110,184800,782664595,2270,2270,2270,2270,0
|
|
20231110,184700,782664595,2270,2270,2270,2270,0
|
|
20231110,184600,782664595,2270,2270,2270,2270,0
|
|
20231110,184500,782664595,2270,2270,2270,2270,0
|
|
20231110,184400,782664595,2270,2270,2270,2270,0
|
|
20231110,184300,782664595,2270,2270,2270,2270,0
|
|
20231110,184200,782664595,2270,2270,2270,2270,0
|
|
20231110,184100,782664595,2270,2270,2270,2270,0
|
|
20231110,184000,782664595,2270,2270,2270,2270,0
|
|
20231110,183900,782664595,2270,2270,2270,2270,0
|
|
20231110,183800,782664595,2270,2270,2270,2270,0
|
|
20231110,183700,782664595,2270,2270,2270,2270,0
|
|
20231110,183600,782664595,2270,2270,2270,2270,0
|
|
20231110,183500,782664595,2270,2270,2270,2270,0
|
|
20231110,183400,782664595,2270,2270,2270,2270,0
|
|
20231110,183300,782664595,2270,2270,2270,2270,0
|
|
20231110,183200,782664595,2270,2270,2270,2270,0
|
|
20231110,183100,782664595,2270,2270,2270,2270,0
|
|
20231110,183000,782664595,2270,2270,2270,2270,0
|
|
20231110,182900,782664595,2270,2270,2270,2270,0
|
|
20231110,182800,782664595,2270,2270,2270,2270,6131
|
|
20231110,182700,782664595,2270,2270,2270,2270,0
|
|
20231110,182600,782664595,2270,2270,2270,2270,0
|
|
20231110,182500,782664595,2270,2270,2270,2270,0
|
|
20231110,182400,782664595,2270,2270,2270,2270,0
|
|
20231110,182300,782664595,2270,2270,2270,2270,0
|
|
20231110,182200,782664595,2270,2270,2270,2270,0
|
|
20231110,182100,782664595,2270,2270,2270,2270,0
|
|
20231110,182000,782664595,2270,2270,2270,2270,0
|
|
20231110,181900,782664595,2270,2270,2270,2270,0
|
|
20231110,181800,782664595,2270,2270,2270,2270,0
|
|
20231110,181700,782664595,2270,2270,2270,2270,0
|
|
20231110,181600,782664595,2270,2270,2270,2270,0
|
|
20231110,181500,782664595,2270,2270,2270,2270,0
|
|
20231110,181400,782664595,2270,2270,2270,2270,0
|
|
20231110,181300,782664595,2270,2270,2270,2270,0
|
|
20231110,181200,782664595,2270,2270,2270,2270,0
|
|
20231110,181100,782664595,2270,2270,2270,2270,0
|
|
20231110,181000,782664595,2270,2270,2270,2270,0
|
|
20231110,180900,782664595,2270,2270,2270,2270,0
|
|
20231110,180800,782664595,2270,2270,2270,2270,0
|
|
20231110,180700,782664595,2270,2270,2270,2270,0
|
|
20231110,180600,782664595,2270,2270,2270,2270,0
|
|
20231110,180500,782664595,2270,2270,2270,2270,0
|
|
20231110,180400,782664595,2270,2270,2270,2270,0
|
|
20231110,180300,782664595,2270,2270,2270,2270,0
|
|
20231110,180200,782664595,2270,2270,2270,2270,0
|
|
20231110,180100,782664595,2270,2270,2270,2270,0
|
|
20231110,180000,782664595,2270,2270,2270,2270,0
|
|
20231110,175900,782664595,2270,2270,2270,2270,0
|
|
20231110,175800,782664595,2270,2270,2270,2270,6131
|
|
20231110,175700,782664595,2270,2270,2270,2270,0
|
|
20231110,175600,782664595,2270,2270,2270,2270,0
|
|
20231110,175500,782664595,2270,2270,2270,2270,0
|
|
20231110,175400,782664595,2270,2270,2270,2270,0
|
|
20231110,175300,782664595,2270,2270,2270,2270,0
|
|
20231110,175200,782664595,2270,2270,2270,2270,0
|
|
20231110,175100,782664595,2270,2270,2270,2270,0
|
|
20231110,175000,782664595,2270,2270,2270,2270,0
|
|
20231110,174900,782664595,2270,2270,2270,2270,0
|
|
20231110,174800,782664595,2270,2270,2270,2270,0
|
|
20231110,174700,782664595,2270,2270,2270,2270,0
|
|
20231110,174600,782664595,2270,2270,2270,2270,0
|
|
20231110,174500,782664595,2270,2270,2270,2270,0
|
|
20231110,174400,782664595,2270,2270,2270,2270,0
|
|
20231110,174300,782664595,2270,2270,2270,2270,0
|
|
20231110,174200,782664595,2270,2270,2270,2270,0
|
|
20231110,174100,782664595,2270,2270,2270,2270,0
|
|
20231110,174000,782664595,2270,2270,2270,2270,0
|
|
20231110,173900,782664595,2270,2270,2270,2270,0
|
|
20231110,173800,782664595,2270,2270,2270,2270,0
|
|
20231110,173700,782664595,2270,2270,2270,2270,0
|
|
20231110,173600,782664595,2270,2270,2270,2270,0
|
|
20231110,173500,782664595,2270,2270,2270,2270,0
|
|
20231110,173400,782664595,2270,2270,2270,2270,0
|
|
20231110,173300,782664595,2270,2270,2270,2270,0
|
|
20231110,173200,782664595,2270,2270,2270,2270,0
|
|
20231110,173100,782664595,2270,2270,2270,2270,0
|
|
20231110,173000,782664595,2270,2270,2270,2270,0
|
|
20231110,172900,782664595,2270,2270,2270,2270,0
|
|
20231110,172800,782664595,2270,2270,2270,2270,6131
|
|
20231110,172700,782664595,2270,2270,2270,2270,0
|
|
20231110,172600,782664595,2270,2270,2270,2270,0
|
|
20231110,172500,782664595,2270,2270,2270,2270,0
|
|
20231110,172400,782664595,2270,2270,2270,2270,0
|
|
20231110,172300,782664595,2270,2270,2270,2270,0
|
|
20231110,172200,782664595,2270,2270,2270,2270,0
|
|
20231110,172100,782664595,2270,2270,2270,2270,0
|
|
20231110,172000,782664595,2270,2270,2270,2270,0
|
|
20231110,171900,782664595,2270,2270,2270,2270,0
|
|
20231110,171800,782664595,2270,2270,2270,2270,0
|
|
20231110,171700,782664595,2270,2270,2270,2270,0
|
|
20231110,171600,782664595,2270,2270,2270,2270,0
|
|
20231110,171500,782664595,2270,2270,2270,2270,0
|
|
20231110,171400,782664595,2270,2270,2270,2270,0
|
|
20231110,171300,782664595,2270,2270,2270,2270,0
|
|
20231110,171200,782664595,2270,2270,2270,2270,0
|
|
20231110,171100,782664595,2270,2270,2270,2270,0
|
|
20231110,171000,782664595,2270,2270,2270,2270,0
|
|
20231110,170900,782664595,2270,2270,2270,2270,0
|
|
20231110,170800,782664595,2270,2270,2270,2270,0
|
|
20231110,170700,782664595,2270,2270,2270,2270,0
|
|
20231110,170600,782664595,2270,2270,2270,2270,0
|
|
20231110,170500,782664595,2270,2270,2270,2270,0
|
|
20231110,170400,782664595,2270,2270,2270,2270,0
|
|
20231110,170300,782664595,2270,2270,2270,2270,0
|
|
20231110,170200,782664595,2270,2270,2270,2270,0
|
|
20231110,170100,782664595,2270,2270,2270,2270,0
|
|
20231110,170000,782664595,2270,2270,2270,2270,0
|
|
20231110,165900,782664595,2270,2270,2270,2270,0
|
|
20231110,165800,782664595,2270,2270,2270,2270,6131
|
|
20231110,165700,782664595,2270,2270,2270,2270,0
|
|
20231110,165600,782664595,2270,2270,2270,2270,0
|
|
20231110,165500,782664595,2270,2270,2270,2270,0
|
|
20231110,165400,782664595,2270,2270,2270,2270,0
|
|
20231110,165300,782664595,2270,2270,2270,2270,0
|
|
20231110,165200,782664595,2270,2270,2270,2270,0
|
|
20231110,165100,782664595,2270,2270,2270,2270,0
|
|
20231110,165000,782664595,2270,2270,2270,2270,0
|
|
20231110,164900,782664595,2270,2270,2270,2270,0
|
|
20231110,164800,782664595,2270,2270,2270,2270,0
|
|
20231110,164700,782664595,2270,2270,2270,2270,0
|
|
20231110,164600,782664595,2270,2270,2270,2270,0
|
|
20231110,164500,782664595,2270,2270,2270,2270,0
|
|
20231110,164400,782664595,2270,2270,2270,2270,0
|
|
20231110,164300,782664595,2270,2270,2270,2270,0
|
|
20231110,164200,782664595,2270,2270,2270,2270,0
|
|
20231110,164100,782664595,2270,2270,2270,2270,0
|
|
20231110,164000,782664595,2270,2270,2270,2270,0
|
|
20231110,163900,782664595,2270,2270,2270,2270,0
|
|
20231110,163800,782664595,2270,2270,2270,2270,0
|
|
20231110,163700,782664595,2270,2270,2270,2270,0
|
|
20231110,163600,782664595,2270,2270,2270,2270,0
|
|
20231110,163500,782664595,2270,2270,2270,2270,0
|
|
20231110,163400,782664595,2270,2270,2270,2270,0
|
|
20231110,163300,782664595,2270,2270,2270,2270,0
|
|
20231110,163200,782664595,2270,2270,2270,2270,0
|
|
20231110,163100,782664595,2270,2270,2270,2270,0
|
|
20231110,163000,782664595,2270,2270,2270,2270,0
|
|
20231110,162900,782664595,2270,2270,2270,2270,0
|
|
20231110,162800,782664595,2270,2270,2270,2270,6131
|
|
20231110,162700,782664595,2270,2270,2270,2270,0
|
|
20231110,162600,782664595,2270,2270,2270,2270,0
|
|
20231110,162500,782664595,2270,2270,2270,2270,0
|
|
20231110,162400,782664595,2270,2270,2270,2270,0
|
|
20231110,162300,782664595,2270,2270,2270,2270,0
|
|
20231110,162200,782664595,2270,2270,2270,2270,0
|
|
20231110,162100,782664595,2270,2270,2270,2270,0
|
|
20231110,162000,782664595,2270,2270,2270,2270,0
|
|
20231110,161900,782664595,2270,2270,2270,2270,0
|
|
20231110,161800,782664595,2270,2270,2270,2270,0
|
|
20231110,161700,782664595,2270,2270,2270,2270,0
|
|
20231110,161600,782664595,2270,2270,2270,2270,0
|
|
20231110,161500,782664595,2270,2270,2270,2270,0
|
|
20231110,161400,782664595,2270,2270,2270,2270,0
|
|
20231110,161300,782664595,2270,2270,2270,2270,0
|
|
20231110,161200,782664595,2270,2270,2270,2270,0
|
|
20231110,161100,782664595,2270,2270,2270,2270,0
|
|
20231110,161000,782664595,2270,2270,2270,2270,0
|
|
20231110,160900,782664595,2270,2270,2270,2270,0
|
|
20231110,160800,782664595,2270,2270,2270,2270,0
|
|
20231110,160700,782664595,2270,2270,2270,2270,0
|
|
20231110,160600,782664595,2270,2270,2270,2270,0
|
|
20231110,160500,782664595,2270,2270,2270,2270,0
|
|
20231110,160400,782664595,2270,2270,2270,2270,0
|
|
20231110,160300,782664595,2270,2270,2270,2270,0
|
|
20231110,160200,782664595,2270,2270,2270,2270,0
|
|
20231110,160100,782664595,2270,2270,2270,2270,0
|
|
20231110,160000,782664595,2270,2270,2270,2270,0
|
|
20231110,155900,782664595,2270,2270,2270,2270,0
|
|
20231110,155800,782664595,2270,2270,2270,2270,6131
|
|
20231110,155700,782664595,2270,2270,2270,2270,0
|
|
20231110,155600,782664595,2270,2270,2270,2270,0
|
|
20231110,155500,782664595,2270,2270,2270,2270,0
|
|
20231110,155400,782664595,2270,2270,2270,2270,0
|
|
20231110,155300,782664595,2270,2270,2270,2270,0
|
|
20231110,155200,782664595,2270,2270,2270,2270,0
|
|
20231110,155100,782664595,2270,2270,2270,2270,0
|
|
20231110,155000,782664595,2270,2270,2270,2270,0
|
|
20231110,154900,782664595,2270,2270,2270,2270,0
|
|
20231110,154800,782664595,2270,2270,2270,2270,0
|
|
20231110,154700,782664595,2270,2270,2270,2270,0
|
|
20231110,154600,782664595,2270,2270,2270,2270,0
|
|
20231110,154500,782664595,2270,2270,2270,2270,0
|
|
20231110,154400,782664595,2270,2270,2270,2270,0
|
|
20231110,154300,782664595,2270,2270,2270,2270,0
|
|
20231110,154200,782664595,2270,2270,2270,2270,0
|
|
20231110,154100,782664595,2270,2270,2270,2270,0
|
|
20231110,154000,782664595,2270,2270,2270,2270,0
|
|
20231110,153900,782664595,2270,2270,2270,2270,0
|
|
20231110,153800,782664595,2270,2270,2270,2270,0
|
|
20231110,153700,782664595,2270,2270,2270,2270,0
|
|
20231110,153600,782664595,2270,2270,2270,2270,0
|
|
20231110,153500,782664595,2270,2270,2270,2270,0
|
|
20231110,153400,782664595,2270,2270,2270,2270,0
|
|
20231110,153300,782664595,2270,2270,2270,2270,0
|
|
20231110,153200,782664595,2270,2270,2270,2270,0
|
|
20231110,153100,782664595,2270,2270,2270,2270,0
|
|
20231110,153000,782664595,2270,2270,2270,2270,6131
|
|
20231110,152900,768747225,2270,2270,2270,2270,0
|
|
20231110,152800,768747225,2270,2270,2270,2270,0
|
|
20231110,152700,768747225,2270,2270,2270,2270,0
|
|
20231110,152600,768747225,2270,2270,2270,2270,0
|
|
20231110,152500,768747225,2270,2270,2270,2270,0
|
|
20231110,152400,768747225,2270,2270,2270,2270,0
|
|
20231110,152300,768747225,2270,2270,2270,2270,0
|
|
20231110,152200,768747225,2270,2270,2270,2270,0
|
|
20231110,152100,768747225,2270,2270,2270,2270,0
|
|
20231110,152000,768747225,2270,2270,2270,2270,0
|
|
20231110,151900,768747225,2270,2270,2270,2260,982
|
|
20231110,151800,766522680,2270,2265,2270,2265,1003
|
|
20231110,151700,764250870,2265,2260,2265,2260,2606
|
|
20231110,151600,758361300,2260,2255,2260,2255,300
|
|
20231110,151500,757684270,2260,2260,2260,2260,102
|
|
20231110,151400,757453750,2260,2255,2260,2255,237
|
|
20231110,151300,756919305,2260,2260,2260,2255,457
|
|
20231110,151200,755886965,2260,2260,2260,2260,0
|
|
20231110,151100,755886965,2260,2255,2260,2255,7
|
|
20231110,151000,755871170,2260,2260,2260,2260,2
|
|
20231110,150900,755866650,2255,2255,2255,2255,202
|
|
20231110,150800,755411140,2255,2255,2255,2255,0
|
|
20231110,150700,755411140,2255,2255,2255,2255,941
|
|
20231110,150600,753289185,2255,2255,2255,2255,0
|
|
20231110,150500,753289185,2255,2255,2255,2250,2347
|
|
20231110,150400,748006700,2255,2260,2260,2255,3536
|
|
20231110,150300,740030020,2260,2260,2260,2260,0
|
|
20231110,150200,740030020,2260,2260,2260,2260,85
|
|
20231110,150100,739837920,2260,2265,2270,2260,1993
|
|
20231110,150000,735330910,2270,2270,2270,2270,365
|
|
20231110,145900,734502360,2270,2270,2270,2270,521
|
|
20231110,145800,733319690,2270,2270,2270,2265,824
|
|
20231110,145700,731450730,2265,2270,2270,2265,1047
|
|
20231110,145600,729077750,2270,2265,2270,2265,930
|
|
20231110,145500,726971295,2265,2260,2265,2260,998
|
|
20231110,145400,724711225,2270,2265,2270,2265,1041
|
|
20231110,145300,722352500,2265,2265,2265,2265,1160
|
|
20231110,145200,719725100,2265,2265,2265,2260,898
|
|
20231110,145100,717691160,2265,2265,2265,2265,1152
|
|
20231110,145000,715081880,2265,2265,2265,2265,904
|
|
20231110,144900,713034320,2265,2265,2265,2265,857
|
|
20231110,144800,711093215,2265,2265,2265,2260,716
|
|
20231110,144700,709472750,2260,2260,2260,2260,1099
|
|
20231110,144600,706989010,2260,2265,2265,2255,1159
|
|
20231110,144500,704369040,2265,2265,2265,2260,909
|
|
20231110,144400,702310935,2265,2265,2265,2265,2116
|
|
20231110,144300,697518195,2270,2270,2270,2270,908
|
|
20231110,144200,695457035,2265,2270,2270,2265,918
|
|
20231110,144100,693374415,2265,2265,2270,2265,825
|
|
20231110,144000,691504500,2265,2265,2270,2265,969
|
|
20231110,143900,689308800,2270,2265,2270,2265,776
|
|
20231110,143800,687550105,2260,2265,2265,2260,1308
|
|
20231110,143700,684588915,2265,2265,2265,2265,912
|
|
20231110,143600,682523235,2265,2265,2265,2260,882
|
|
20231110,143500,680526135,2265,2260,2265,2260,918
|
|
20231110,143400,678448685,2260,2265,2265,2260,808
|
|
20231110,143300,676620555,2265,2260,2265,2260,1003
|
|
20231110,143200,674351820,2260,2260,2260,2255,975
|
|
20231110,143100,672149735,2255,2255,2260,2250,1042
|
|
20231110,143000,669799660,2255,2250,2255,2250,824
|
|
20231110,142900,667942075,2250,2250,2255,2250,1203
|
|
20231110,142800,665234715,2250,2245,2250,2245,921
|
|
20231110,142700,663163735,2245,2245,2245,2245,960
|
|
20231110,142600,661008535,2240,2240,2240,2240,0
|
|
20231110,142500,661008535,2240,2240,2240,2240,0
|
|
20231110,142400,661008535,2240,2240,2240,2240,516
|
|
20231110,142300,659852695,2240,2240,2240,2240,0
|
|
20231110,142200,659852695,2240,2240,2240,2240,299
|
|
20231110,142100,659182935,2245,2245,2245,2245,5
|
|
20231110,142000,659171710,2245,2245,2245,2240,103
|
|
20231110,141900,658940975,2245,2240,2245,2240,508
|
|
20231110,141800,657803050,2240,2245,2245,2240,70
|
|
20231110,141700,657646050,2245,2245,2245,2245,2
|
|
20231110,141600,657641560,2245,2245,2245,2245,2256
|
|
20231110,141500,652576840,2240,2240,2240,2240,0
|
|
20231110,141400,652576840,2240,2240,2240,2240,3
|
|
20231110,141300,652570120,2240,2240,2240,2240,441
|
|
20231110,141200,651582280,2240,2240,2240,2240,5
|
|
20231110,141100,651571080,2240,2240,2240,2240,67
|
|
20231110,141000,651421000,2240,2240,2240,2240,174
|
|
20231110,140900,651031240,2240,2240,2240,2240,162
|
|
20231110,140800,650668360,2235,2235,2235,2235,25
|
|
20231110,140700,650612485,2240,2240,2240,2240,225
|
|
20231110,140600,650108485,2235,2240,2240,2235,150
|
|
20231110,140500,649772735,2240,2240,2240,2240,157
|
|
20231110,140400,649421055,2235,2235,2235,2235,0
|
|
20231110,140300,649421055,2235,2240,2240,2235,10
|
|
20231110,140200,649398690,2240,2240,2240,2240,4
|
|
20231110,140100,649389730,2245,2245,2245,2245,0
|
|
20231110,140000,649389730,2245,2245,2245,2245,1
|
|
20231110,135900,649387485,2240,2240,2240,2240,0
|
|
20231110,135800,649387485,2240,2240,2240,2240,100
|
|
20231110,135700,649163485,2240,2240,2240,2240,0
|
|
20231110,135600,649163485,2240,2240,2240,2235,62
|
|
20231110,135500,649024610,2240,2235,2240,2235,1061
|
|
20231110,135400,646652720,2240,2240,2240,2240,50
|
|
20231110,135300,646540720,2240,2240,2240,2240,10
|
|
20231110,135200,646518320,2240,2240,2240,2240,61
|
|
20231110,135100,646381680,2240,2240,2240,2240,1022
|
|
20231110,135000,644092400,2240,2240,2240,2240,3
|
|
20231110,134900,644085680,2240,2240,2240,2240,0
|
|
20231110,134800,644085680,2240,2240,2240,2240,9
|
|
20231110,134700,644065520,2240,2240,2240,2240,13
|
|
20231110,134600,644036400,2240,2235,2240,2235,50
|
|
20231110,134500,643924575,2235,2235,2235,2235,50
|
|
20231110,134400,643812825,2235,2240,2240,2235,4
|
|
20231110,134300,643803875,2235,2240,2240,2235,104
|
|
20231110,134200,643571410,2245,2245,2245,2245,1
|
|
20231110,134100,643569165,2240,2240,2240,2240,191
|
|
20231110,134000,643141325,2240,2235,2240,2235,1467
|
|
20231110,133900,639862575,2240,2240,2240,2240,239
|
|
20231110,133800,639327215,2240,2240,2240,2240,2
|
|
20231110,133700,639322735,2240,2240,2240,2240,4539
|
|
20231110,133600,629155375,2235,2235,2235,2235,300
|
|
20231110,133500,628484875,2240,2240,2240,2240,36
|
|
20231110,133400,628404235,2240,2235,2240,2235,25
|
|
20231110,133300,628348315,2235,2235,2235,2235,0
|
|
20231110,133200,628348315,2235,2235,2235,2235,97
|
|
20231110,133100,628131520,2235,2235,2235,2235,0
|
|
20231110,133000,628131520,2235,2235,2235,2235,3
|
|
20231110,132900,628124815,2235,2235,2235,2235,50
|
|
20231110,132800,628013065,2235,2235,2235,2230,705
|
|
20231110,132700,626439890,2235,2235,2235,2235,300
|
|
20231110,132600,625769390,2235,2235,2235,2235,7
|
|
20231110,132500,625753745,2235,2235,2235,2235,0
|
|
20231110,132400,625753745,2235,2235,2235,2235,2651
|
|
20231110,132300,619828760,2240,2240,2240,2240,0
|
|
20231110,132200,619828760,2240,2240,2240,2240,0
|
|
20231110,132100,619828760,2240,2240,2240,2240,12
|
|
20231110,132000,619801880,2240,2240,2240,2240,187
|
|
20231110,131900,619383000,2235,2235,2235,2235,150
|
|
20231110,131800,619047750,2235,2235,2235,2235,0
|
|
20231110,131700,619047750,2235,2235,2235,2235,0
|
|
20231110,131600,619047750,2235,2240,2240,2235,61
|
|
20231110,131500,618911265,2240,2235,2240,2235,437
|
|
20231110,131400,617933885,2235,2235,2235,2235,2590
|
|
20231110,131300,612145235,2235,2235,2235,2235,0
|
|
20231110,131200,612145235,2235,2240,2240,2235,320
|
|
20231110,131100,611428935,2240,2240,2240,2240,0
|
|
20231110,131000,611428935,2240,2240,2240,2240,1
|
|
20231110,130900,611426695,2240,2240,2240,2240,0
|
|
20231110,130800,611426695,2240,2240,2240,2240,30
|
|
20231110,130700,611359495,2235,2235,2235,2235,0
|
|
20231110,130600,611359495,2235,2235,2235,2235,1751
|
|
20231110,130500,607446010,2235,2235,2235,2235,0
|
|
20231110,130400,607446010,2235,2240,2240,2235,9
|
|
20231110,130300,607425870,2240,2235,2240,2235,185
|
|
20231110,130200,607011500,2240,2240,2240,2240,5
|
|
20231110,130100,607000300,2235,2235,2235,2235,0
|
|
20231110,130000,607000300,2235,2240,2240,2235,19
|
|
20231110,125900,606957745,2240,2235,2240,2235,41
|
|
20231110,125800,606866105,2235,2235,2235,2235,1119
|
|
20231110,125700,604365140,2240,2240,2240,2240,1
|
|
20231110,125600,604362900,2240,2240,2240,2240,5
|
|
20231110,125500,604351700,2240,2240,2240,2240,0
|
|
20231110,125400,604351700,2240,2235,2240,2235,13
|
|
20231110,125300,604322605,2230,2235,2235,2230,171
|
|
20231110,125200,603941165,2240,2240,2240,2240,65
|
|
20231110,125100,603795565,2235,2235,2235,2235,1004
|
|
20231110,125000,601551625,2240,2240,2240,2240,1
|
|
20231110,124900,601549385,2235,2240,2240,2235,1390
|
|
20231110,124800,598440730,2230,2230,2230,2230,0
|
|
20231110,124700,598440730,2230,2230,2230,2230,0
|
|
20231110,124600,598440730,2230,2230,2230,2230,0
|
|
20231110,124500,598440730,2230,2230,2230,2230,9
|
|
20231110,124400,598420660,2235,2235,2235,2235,104
|
|
20231110,124300,598188220,2235,2235,2235,2235,210
|
|
20231110,124200,597718870,2235,2235,2235,2235,400
|
|
20231110,124100,596824870,2235,2235,2235,2235,350
|
|
20231110,124000,596042620,2230,2240,2240,2230,1406
|
|
20231110,123900,592893230,2240,2240,2240,2235,14837
|
|
20231110,123800,559722485,2240,2240,2240,2240,76
|
|
20231110,123700,559552245,2240,2240,2240,2240,20
|
|
20231110,123600,559507445,2240,2240,2240,2240,215
|
|
20231110,123500,559025845,2240,2240,2240,2240,2
|
|
20231110,123400,559021365,2240,2240,2240,2240,43
|
|
20231110,123300,558925045,2240,2240,2240,2240,1
|
|
20231110,123200,558922805,2240,2235,2240,2235,173
|
|
20231110,123100,558536140,2240,2240,2240,2240,0
|
|
20231110,123000,558536140,2240,2240,2240,2240,10
|
|
20231110,122900,558513740,2240,2240,2240,2240,3
|
|
20231110,122800,558507020,2240,2240,2240,2240,230
|
|
20231110,122700,557991820,2240,2240,2245,2240,287
|
|
20231110,122600,557347710,2245,2245,2245,2245,48
|
|
20231110,122500,557239950,2240,2240,2240,2240,0
|
|
20231110,122400,557239950,2240,2240,2240,2240,228
|
|
20231110,122300,556729230,2240,2240,2240,2240,10
|
|
20231110,122200,556706830,2240,2240,2240,2240,96
|
|
20231110,122100,556491790,2240,2240,2240,2240,0
|
|
20231110,122000,556491790,2240,2240,2240,2240,1
|
|
20231110,121900,556489550,2240,2240,2240,2240,123
|
|
20231110,121800,556214030,2240,2240,2240,2240,242
|
|
20231110,121700,555671950,2240,2240,2240,2240,15
|
|
20231110,121600,555638350,2240,2240,2240,2240,30
|
|
20231110,121500,555571150,2240,2240,2240,2240,515
|
|
20231110,121400,554417550,2235,2245,2245,2235,513
|
|
20231110,121300,553268465,2240,2240,2240,2240,88
|
|
20231110,121200,553071345,2240,2245,2245,2240,649
|
|
20231110,121100,551616175,2245,2245,2245,2240,535
|
|
20231110,121000,550417755,2245,2240,2245,2240,22
|
|
20231110,120900,550368465,2240,2240,2240,2240,0
|
|
20231110,120800,550368465,2240,2240,2240,2240,9
|
|
20231110,120700,550348305,2250,2240,2250,2240,44
|
|
20231110,120600,550249635,2240,2240,2240,2240,81
|
|
20231110,120500,550068195,2250,2250,2250,2250,542
|
|
20231110,120400,548848695,2250,2245,2250,2240,1497
|
|
20231110,120300,545495380,2250,2250,2250,2250,1
|
|
20231110,120200,545493130,2240,2240,2240,2240,851
|
|
20231110,120100,543586890,2255,2255,2255,2255,0
|
|
20231110,120000,543586890,2255,2255,2255,2255,0
|
|
20231110,115900,543586890,2255,2255,2255,2255,3
|
|
20231110,115800,543580125,2255,2255,2255,2255,1
|
|
20231110,115700,543577870,2255,2255,2255,2255,70
|
|
20231110,115600,543420020,2255,2255,2255,2255,0
|
|
20231110,115500,543420020,2255,2245,2255,2245,2
|
|
20231110,115400,543415520,2255,2255,2255,2255,0
|
|
20231110,115300,543415520,2255,2255,2255,2240,252
|
|
20231110,115200,542847275,2255,2255,2255,2255,0
|
|
20231110,115100,542847275,2255,2250,2255,2250,221
|
|
20231110,115000,542349395,2255,2240,2255,2240,3452
|
|
20231110,114900,534616900,2240,2250,2250,2240,2611
|
|
20231110,114800,528748010,2250,2250,2250,2250,0
|
|
20231110,114700,528748010,2250,2250,2250,2250,0
|
|
20231110,114600,528748010,2250,2245,2250,2245,464
|
|
20231110,114500,527706280,2250,2250,2250,2250,1
|
|
20231110,114400,527704030,2245,2245,2245,2245,804
|
|
20231110,114300,525899050,2245,2245,2245,2245,1
|
|
20231110,114200,525896805,2240,2240,2240,2240,676
|
|
20231110,114100,524382565,2240,2240,2240,2240,20
|
|
20231110,114000,524337765,2240,2240,2240,2240,10
|
|
20231110,113900,524315365,2240,2240,2240,2240,736
|
|
20231110,113800,522666725,2240,2240,2240,2240,1419
|
|
20231110,113700,519488165,2240,2240,2240,2240,3
|
|
20231110,113600,519481445,2240,2240,2240,2240,942
|
|
20231110,113500,517371365,2245,2245,2245,2245,14
|
|
20231110,113400,517339935,2245,2245,2245,2245,619
|
|
20231110,113300,515950280,2245,2245,2245,2245,696
|
|
20231110,113200,514387760,2245,2245,2245,2245,5
|
|
20231110,113100,514376535,2240,2240,2240,2240,0
|
|
20231110,113000,514376535,2240,2240,2240,2240,0
|
|
20231110,112900,514376535,2240,2240,2240,2240,150
|
|
20231110,112800,514040535,2240,2240,2240,2240,313
|
|
20231110,112700,513339415,2240,2240,2240,2235,1329
|
|
20231110,112600,510366455,2240,2240,2240,2240,300
|
|
20231110,112500,509694455,2240,2240,2240,2240,1
|
|
20231110,112400,509692215,2240,2240,2240,2240,796
|
|
20231110,112300,507909175,2240,2240,2240,2240,0
|
|
20231110,112200,507909175,2240,2240,2240,2240,308
|
|
20231110,112100,507219255,2240,2240,2240,2240,32
|
|
20231110,112000,507147575,2240,2240,2240,2240,349
|
|
20231110,111900,506365815,2245,2240,2245,2240,548
|
|
20231110,111800,505138285,2240,2240,2240,2240,0
|
|
20231110,111700,505138285,2240,2240,2240,2240,280
|
|
20231110,111600,504511085,2240,2240,2240,2240,29
|
|
20231110,111500,504446125,2240,2240,2240,2240,61
|
|
20231110,111400,504309485,2240,2240,2240,2240,122
|
|
20231110,111300,504036205,2240,2240,2240,2240,6717
|
|
20231110,111200,488990125,2235,2235,2235,2235,0
|
|
20231110,111100,488990125,2235,2235,2235,2235,0
|
|
20231110,111000,488990125,2235,2240,2240,2235,22
|
|
20231110,110900,488940855,2235,2240,2240,2235,500
|
|
20231110,110800,487822435,2240,2240,2240,2240,100
|
|
20231110,110700,487598435,2240,2240,2240,2240,231
|
|
20231110,110600,487080995,2240,2240,2240,2240,11
|
|
20231110,110500,487056355,2240,2240,2240,2240,0
|
|
20231110,110400,487056355,2240,2240,2240,2240,20
|
|
20231110,110300,487011555,2240,2240,2240,2240,0
|
|
20231110,110200,487011555,2240,2240,2240,2240,0
|
|
20231110,110100,487011555,2240,2240,2240,2240,41
|
|
20231110,110000,486919715,2240,2240,2240,2240,44
|
|
20231110,105900,486821155,2240,2240,2240,2235,350
|
|
20231110,105800,486037670,2240,2240,2240,2235,273
|
|
20231110,105700,485427225,2240,2240,2240,2240,0
|
|
20231110,105600,485427225,2240,2235,2240,2235,1181
|
|
20231110,105500,482787685,2240,2240,2240,2240,1
|
|
20231110,105400,482785445,2240,2240,2240,2240,384
|
|
20231110,105300,481925285,2240,2240,2240,2240,194
|
|
20231110,105200,481490725,2240,2240,2240,2240,4166
|
|
20231110,105100,472158885,2240,2240,2240,2240,259
|
|
20231110,105000,471578725,2245,2245,2245,2245,50
|
|
20231110,104900,471466475,2245,2245,2245,2245,1
|
|
20231110,104800,471464230,2240,2240,2240,2240,0
|
|
20231110,104700,471464230,2240,2240,2240,2240,164
|
|
20231110,104600,471096870,2240,2240,2240,2240,1002
|
|
20231110,104500,468852390,2240,2240,2240,2240,592
|
|
20231110,104400,467526310,2240,2240,2240,2240,1068
|
|
20231110,104300,465133990,2240,2240,2240,2240,1
|
|
20231110,104200,465131750,2235,2235,2240,2235,151
|
|
20231110,104100,464794260,2235,2235,2235,2235,500
|
|
20231110,104000,463676760,2235,2240,2240,2235,250
|
|
20231110,103900,463117960,2240,2240,2240,2240,9
|
|
20231110,103800,463097800,2240,2240,2240,2235,9
|
|
20231110,103700,463077675,2235,2235,2235,2235,47
|
|
20231110,103600,462972630,2240,2240,2240,2240,50
|
|
20231110,103500,462860630,2240,2240,2240,2240,501
|
|
20231110,103400,461738390,2240,2240,2240,2240,0
|
|
20231110,103300,461738390,2240,2235,2240,2235,826
|
|
20231110,103200,459889815,2240,2240,2240,2240,240
|
|
20231110,103100,459352215,2240,2240,2240,2240,240
|
|
20231110,103000,458814615,2240,2240,2240,2240,247
|
|
20231110,102900,458261335,2240,2235,2240,2235,4093
|
|
20231110,102800,449113400,2240,2240,2240,2240,60
|
|
20231110,102700,448979000,2240,2235,2240,2235,175
|
|
20231110,102600,448587805,2240,2240,2240,2235,2372
|
|
20231110,102500,443275975,2240,2240,2240,2240,419
|
|
20231110,102400,442337415,2240,2240,2240,2240,0
|
|
20231110,102300,442337415,2240,2240,2240,2240,107
|
|
20231110,102200,442097735,2240,2240,2240,2235,43
|
|
20231110,102100,442001425,2240,2235,2240,2235,235
|
|
20231110,102000,441476195,2240,2235,2240,2235,3893
|
|
20231110,101900,432775335,2235,2235,2235,2235,2
|
|
20231110,101800,432770865,2235,2235,2235,2230,467
|
|
20231110,101700,431727125,2230,2235,2235,2230,13
|
|
20231110,101600,431698075,2230,2230,2230,2230,1
|
|
20231110,101500,431695845,2230,2230,2235,2230,3207
|
|
20231110,101400,424543005,2235,2235,2240,2235,8101
|
|
20231110,101300,406412270,2235,2230,2235,2230,7916
|
|
20231110,101200,388738365,2235,2240,2245,2235,6452
|
|
20231110,101100,374316940,2245,2240,2245,2240,458
|
|
20231110,101000,373290995,2240,2245,2245,2240,994
|
|
20231110,100900,371064210,2245,2245,2245,2245,12
|
|
20231110,100800,371037270,2245,2245,2245,2245,3
|
|
20231110,100700,371030535,2245,2245,2245,2245,23
|
|
20231110,100600,370978900,2245,2245,2245,2245,1
|
|
20231110,100500,370976655,2245,2245,2245,2245,5
|
|
20231110,100400,370965430,2245,2245,2245,2245,5
|
|
20231110,100300,370954205,2245,2245,2245,2245,21
|
|
20231110,100200,370907060,2240,2245,2245,2240,106
|
|
20231110,100100,370669590,2245,2240,2245,2240,2590
|
|
20231110,100000,364867940,2240,2240,2240,2240,1282
|
|
20231110,095900,361996260,2240,2240,2240,2235,711
|
|
20231110,095800,360406120,2240,2240,2240,2240,1011
|
|
20231110,095700,358141480,2240,2245,2245,2240,822
|
|
20231110,095600,356300195,2240,2240,2240,2240,53
|
|
20231110,095500,356181475,2240,2240,2240,2235,4471
|
|
20231110,095400,346185685,2240,2245,2245,2240,1612
|
|
20231110,095300,342574705,2245,2245,2245,2245,2
|
|
20231110,095200,342570215,2245,2245,2245,2245,51
|
|
20231110,095100,342455720,2240,2245,2245,2240,1385
|
|
20231110,095000,339353315,2240,2245,2245,2240,1685
|
|
20231110,094900,335578390,2245,2245,2245,2245,692
|
|
20231110,094800,334024850,2250,2250,2250,2250,21
|
|
20231110,094700,333977600,2250,2250,2250,2250,50
|
|
20231110,094600,333865100,2250,2250,2250,2250,1000
|
|
20231110,094500,331615100,2245,2245,2245,2245,460
|
|
20231110,094400,330582400,2250,2250,2250,2250,125
|
|
20231110,094300,330301150,2255,2245,2255,2245,1524
|
|
20231110,094200,326870635,2245,2245,2245,2240,256
|
|
20231110,094100,326296415,2245,2255,2255,2240,2039
|
|
20231110,094000,321728895,2240,2245,2245,2240,4691
|
|
20231110,093900,311220990,2245,2250,2250,2245,2920
|
|
20231110,093800,304665575,2250,2250,2250,2250,181
|
|
20231110,093700,304258325,2250,2250,2250,2250,7631
|
|
20231110,093600,287088575,2255,2255,2255,2250,160
|
|
20231110,093500,286728445,2255,2250,2255,2250,341
|
|
20231110,093400,285961060,2250,2260,2260,2250,6111
|
|
20231110,093300,272207445,2255,2265,2265,2255,2053
|
|
20231110,093200,267575885,2265,2265,2265,2265,16
|
|
20231110,093100,267539645,2265,2255,2265,2255,507
|
|
20231110,093000,266396300,2265,2255,2265,2250,4593
|
|
20231110,092900,256044485,2255,2255,2260,2250,3632
|
|
20231110,092800,247852480,2255,2255,2255,2255,3445
|
|
20231110,092700,240084005,2255,2255,2255,2255,20
|
|
20231110,092600,240038905,2255,2255,2270,2255,2165
|
|
20231110,092500,235156680,2260,2270,2270,2255,8168
|
|
20231110,092400,216720055,2275,2270,2275,2270,35
|
|
20231110,092300,216640590,2270,2270,2270,2270,7011
|
|
20231110,092200,200725620,2270,2260,2275,2260,2394
|
|
20231110,092100,195291245,2275,2265,2275,2260,842
|
|
20231110,092000,193387935,2270,2270,2270,2270,688
|
|
20231110,091900,191826175,2270,2265,2280,2255,8580
|
|
20231110,091800,172451325,2275,2265,2275,2260,2622
|
|
20231110,091700,166514775,2270,2285,2285,2270,36681
|
|
20231110,091600,83236325,2285,2275,2285,2275,1829
|
|
20231110,091500,79068180,2275,2275,2275,2275,1628
|
|
20231110,091400,75364480,2275,2275,2275,2275,200
|
|
20231110,091300,74909480,2275,2275,2285,2270,1251
|
|
20231110,091200,72063470,2275,2280,2280,2270,1208
|
|
20231110,091100,69316485,2285,2285,2285,2275,454
|
|
20231110,091000,68283265,2275,2290,2290,2270,2189
|
|
20231110,090900,63308200,2270,2275,2275,2270,723
|
|
20231110,090800,61666790,2270,2290,2290,2270,1412
|
|
20231110,090700,58459230,2275,2270,2290,2270,1119
|
|
20231110,090600,55913530,2270,2290,2290,2270,3486
|
|
20231110,090500,47981405,2290,2285,2290,2280,3749
|
|
20231110,090400,39419040,2285,2280,2290,2280,511
|
|
20231110,090300,38253905,2280,2280,2285,2280,604
|
|
20231110,090200,36876755,2290,2285,2290,2280,1311
|
|
20231110,090100,33887115,2285,2275,2285,2275,7721
|
|
20231110,090000,16280965,2270,2290,2290,2270,7140
|