602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,185900,1007531925,2795,2795,2795,2795,17084
|
|
20231110,185800,1007531925,2795,2795,2795,2795,0
|
|
20231110,185700,1007531925,2795,2795,2795,2795,0
|
|
20231110,185600,1007531925,2795,2795,2795,2795,0
|
|
20231110,185500,1007531925,2795,2795,2795,2795,0
|
|
20231110,185400,1007531925,2795,2795,2795,2795,0
|
|
20231110,185300,1007531925,2795,2795,2795,2795,0
|
|
20231110,185200,1007531925,2795,2795,2795,2795,0
|
|
20231110,185100,1007531925,2795,2795,2795,2795,0
|
|
20231110,185000,1007531925,2795,2795,2795,2795,0
|
|
20231110,184900,1007531925,2795,2795,2795,2795,0
|
|
20231110,184800,1007531925,2795,2795,2795,2795,0
|
|
20231110,184700,1007531925,2795,2795,2795,2795,0
|
|
20231110,184600,1007531925,2795,2795,2795,2795,0
|
|
20231110,184500,1007531925,2795,2795,2795,2795,0
|
|
20231110,184400,1007531925,2795,2795,2795,2795,0
|
|
20231110,184300,1007531925,2795,2795,2795,2795,0
|
|
20231110,184200,1007531925,2795,2795,2795,2795,0
|
|
20231110,184100,1007531925,2795,2795,2795,2795,0
|
|
20231110,184000,1007531925,2795,2795,2795,2795,0
|
|
20231110,183900,1007531925,2795,2795,2795,2795,0
|
|
20231110,183800,1007531925,2795,2795,2795,2795,0
|
|
20231110,183700,1007531925,2795,2795,2795,2795,0
|
|
20231110,183600,1007531925,2795,2795,2795,2795,0
|
|
20231110,183500,1007531925,2795,2795,2795,2795,0
|
|
20231110,183400,1007531925,2795,2795,2795,2795,0
|
|
20231110,183300,1007531925,2795,2795,2795,2795,0
|
|
20231110,183200,1007531925,2795,2795,2795,2795,0
|
|
20231110,183100,1007531925,2795,2795,2795,2795,0
|
|
20231110,183000,1007531925,2795,2795,2795,2795,0
|
|
20231110,182900,1007531925,2795,2795,2795,2795,17084
|
|
20231110,182800,1007531925,2795,2795,2795,2795,0
|
|
20231110,182700,1007531925,2795,2795,2795,2795,0
|
|
20231110,182600,1007531925,2795,2795,2795,2795,0
|
|
20231110,182500,1007531925,2795,2795,2795,2795,0
|
|
20231110,182400,1007531925,2795,2795,2795,2795,0
|
|
20231110,182300,1007531925,2795,2795,2795,2795,0
|
|
20231110,182200,1007531925,2795,2795,2795,2795,0
|
|
20231110,182100,1007531925,2795,2795,2795,2795,0
|
|
20231110,182000,1007531925,2795,2795,2795,2795,0
|
|
20231110,181900,1007531925,2795,2795,2795,2795,0
|
|
20231110,181800,1007531925,2795,2795,2795,2795,0
|
|
20231110,181700,1007531925,2795,2795,2795,2795,0
|
|
20231110,181600,1007531925,2795,2795,2795,2795,0
|
|
20231110,181500,1007531925,2795,2795,2795,2795,0
|
|
20231110,181400,1007531925,2795,2795,2795,2795,0
|
|
20231110,181300,1007531925,2795,2795,2795,2795,0
|
|
20231110,181200,1007531925,2795,2795,2795,2795,0
|
|
20231110,181100,1007531925,2795,2795,2795,2795,0
|
|
20231110,181000,1007531925,2795,2795,2795,2795,0
|
|
20231110,180900,1007531925,2795,2795,2795,2795,0
|
|
20231110,180800,1007531925,2795,2795,2795,2795,0
|
|
20231110,180700,1007531925,2795,2795,2795,2795,0
|
|
20231110,180600,1007531925,2795,2795,2795,2795,0
|
|
20231110,180500,1007531925,2795,2795,2795,2795,0
|
|
20231110,180400,1007531925,2795,2795,2795,2795,0
|
|
20231110,180300,1007531925,2795,2795,2795,2795,0
|
|
20231110,180200,1007531925,2795,2795,2795,2795,0
|
|
20231110,180100,1007531925,2795,2795,2795,2795,0
|
|
20231110,180000,1007531925,2795,2795,2795,2795,0
|
|
20231110,175900,1007531925,2795,2795,2795,2795,17084
|
|
20231110,175800,1007531925,2795,2795,2795,2795,0
|
|
20231110,175700,1007531925,2795,2795,2795,2795,0
|
|
20231110,175600,1007531925,2795,2795,2795,2795,0
|
|
20231110,175500,1007531925,2795,2795,2795,2795,0
|
|
20231110,175400,1007531925,2795,2795,2795,2795,0
|
|
20231110,175300,1007531925,2795,2795,2795,2795,0
|
|
20231110,175200,1007531925,2795,2795,2795,2795,0
|
|
20231110,175100,1007531925,2795,2795,2795,2795,0
|
|
20231110,175000,1007531925,2795,2795,2795,2795,0
|
|
20231110,174900,1007531925,2795,2795,2795,2795,0
|
|
20231110,174800,1007531925,2795,2795,2795,2795,0
|
|
20231110,174700,1007531925,2795,2795,2795,2795,0
|
|
20231110,174600,1007531925,2795,2795,2795,2795,0
|
|
20231110,174500,1007531925,2795,2795,2795,2795,0
|
|
20231110,174400,1007531925,2795,2795,2795,2795,0
|
|
20231110,174300,1007531925,2795,2795,2795,2795,0
|
|
20231110,174200,1007531925,2795,2795,2795,2795,0
|
|
20231110,174100,1007531925,2795,2795,2795,2795,0
|
|
20231110,174000,1007531925,2795,2795,2795,2795,0
|
|
20231110,173900,1007531925,2795,2795,2795,2795,0
|
|
20231110,173800,1007531925,2795,2795,2795,2795,0
|
|
20231110,173700,1007531925,2795,2795,2795,2795,0
|
|
20231110,173600,1007531925,2795,2795,2795,2795,0
|
|
20231110,173500,1007531925,2795,2795,2795,2795,0
|
|
20231110,173400,1007531925,2795,2795,2795,2795,0
|
|
20231110,173300,1007531925,2795,2795,2795,2795,0
|
|
20231110,173200,1007531925,2795,2795,2795,2795,0
|
|
20231110,173100,1007531925,2795,2795,2795,2795,0
|
|
20231110,173000,1007531925,2795,2795,2795,2795,0
|
|
20231110,172900,1007531925,2795,2795,2795,2795,17084
|
|
20231110,172800,1007531925,2795,2795,2795,2795,0
|
|
20231110,172700,1007531925,2795,2795,2795,2795,0
|
|
20231110,172600,1007531925,2795,2795,2795,2795,0
|
|
20231110,172500,1007531925,2795,2795,2795,2795,0
|
|
20231110,172400,1007531925,2795,2795,2795,2795,0
|
|
20231110,172300,1007531925,2795,2795,2795,2795,0
|
|
20231110,172200,1007531925,2795,2795,2795,2795,0
|
|
20231110,172100,1007531925,2795,2795,2795,2795,0
|
|
20231110,172000,1007531925,2795,2795,2795,2795,0
|
|
20231110,171900,1007531925,2795,2795,2795,2795,0
|
|
20231110,171800,1007531925,2795,2795,2795,2795,0
|
|
20231110,171700,1007531925,2795,2795,2795,2795,0
|
|
20231110,171600,1007531925,2795,2795,2795,2795,0
|
|
20231110,171500,1007531925,2795,2795,2795,2795,0
|
|
20231110,171400,1007531925,2795,2795,2795,2795,0
|
|
20231110,171300,1007531925,2795,2795,2795,2795,0
|
|
20231110,171200,1007531925,2795,2795,2795,2795,0
|
|
20231110,171100,1007531925,2795,2795,2795,2795,0
|
|
20231110,171000,1007531925,2795,2795,2795,2795,0
|
|
20231110,170900,1007531925,2795,2795,2795,2795,0
|
|
20231110,170800,1007531925,2795,2795,2795,2795,0
|
|
20231110,170700,1007531925,2795,2795,2795,2795,0
|
|
20231110,170600,1007531925,2795,2795,2795,2795,0
|
|
20231110,170500,1007531925,2795,2795,2795,2795,0
|
|
20231110,170400,1007531925,2795,2795,2795,2795,0
|
|
20231110,170300,1007531925,2795,2795,2795,2795,0
|
|
20231110,170200,1007531925,2795,2795,2795,2795,0
|
|
20231110,170100,1007531925,2795,2795,2795,2795,0
|
|
20231110,170000,1007531925,2795,2795,2795,2795,0
|
|
20231110,165900,1007531925,2795,2795,2795,2795,17084
|
|
20231110,165800,1007531925,2795,2795,2795,2795,0
|
|
20231110,165700,1007531925,2795,2795,2795,2795,0
|
|
20231110,165600,1007531925,2795,2795,2795,2795,0
|
|
20231110,165500,1007531925,2795,2795,2795,2795,0
|
|
20231110,165400,1007531925,2795,2795,2795,2795,0
|
|
20231110,165300,1007531925,2795,2795,2795,2795,0
|
|
20231110,165200,1007531925,2795,2795,2795,2795,0
|
|
20231110,165100,1007531925,2795,2795,2795,2795,0
|
|
20231110,165000,1007531925,2795,2795,2795,2795,0
|
|
20231110,164900,1007531925,2795,2795,2795,2795,0
|
|
20231110,164800,1007531925,2795,2795,2795,2795,0
|
|
20231110,164700,1007531925,2795,2795,2795,2795,0
|
|
20231110,164600,1007531925,2795,2795,2795,2795,0
|
|
20231110,164500,1007531925,2795,2795,2795,2795,0
|
|
20231110,164400,1007531925,2795,2795,2795,2795,0
|
|
20231110,164300,1007531925,2795,2795,2795,2795,0
|
|
20231110,164200,1007531925,2795,2795,2795,2795,0
|
|
20231110,164100,1007531925,2795,2795,2795,2795,0
|
|
20231110,164000,1007531925,2795,2795,2795,2795,0
|
|
20231110,163900,1007531925,2795,2795,2795,2795,0
|
|
20231110,163800,1007531925,2795,2795,2795,2795,0
|
|
20231110,163700,1007531925,2795,2795,2795,2795,0
|
|
20231110,163600,1007531925,2795,2795,2795,2795,0
|
|
20231110,163500,1007531925,2795,2795,2795,2795,0
|
|
20231110,163400,1007531925,2795,2795,2795,2795,0
|
|
20231110,163300,1007531925,2795,2795,2795,2795,0
|
|
20231110,163200,1007531925,2795,2795,2795,2795,0
|
|
20231110,163100,1007531925,2795,2795,2795,2795,0
|
|
20231110,163000,1007531925,2795,2795,2795,2795,0
|
|
20231110,162900,1007531925,2795,2795,2795,2795,17084
|
|
20231110,162800,1007531925,2795,2795,2795,2795,0
|
|
20231110,162700,1007531925,2795,2795,2795,2795,0
|
|
20231110,162600,1007531925,2795,2795,2795,2795,0
|
|
20231110,162500,1007531925,2795,2795,2795,2795,0
|
|
20231110,162400,1007531925,2795,2795,2795,2795,0
|
|
20231110,162300,1007531925,2795,2795,2795,2795,0
|
|
20231110,162200,1007531925,2795,2795,2795,2795,0
|
|
20231110,162100,1007531925,2795,2795,2795,2795,0
|
|
20231110,162000,1007531925,2795,2795,2795,2795,0
|
|
20231110,161900,1007531925,2795,2795,2795,2795,0
|
|
20231110,161800,1007531925,2795,2795,2795,2795,0
|
|
20231110,161700,1007531925,2795,2795,2795,2795,0
|
|
20231110,161600,1007531925,2795,2795,2795,2795,0
|
|
20231110,161500,1007531925,2795,2795,2795,2795,0
|
|
20231110,161400,1007531925,2795,2795,2795,2795,0
|
|
20231110,161300,1007531925,2795,2795,2795,2795,0
|
|
20231110,161200,1007531925,2795,2795,2795,2795,0
|
|
20231110,161100,1007531925,2795,2795,2795,2795,0
|
|
20231110,161000,1007531925,2795,2795,2795,2795,0
|
|
20231110,160900,1007531925,2795,2795,2795,2795,0
|
|
20231110,160800,1007531925,2795,2795,2795,2795,0
|
|
20231110,160700,1007531925,2795,2795,2795,2795,0
|
|
20231110,160600,1007531925,2795,2795,2795,2795,0
|
|
20231110,160500,1007531925,2795,2795,2795,2795,0
|
|
20231110,160400,1007531925,2795,2795,2795,2795,0
|
|
20231110,160300,1007531925,2795,2795,2795,2795,0
|
|
20231110,160200,1007531925,2795,2795,2795,2795,0
|
|
20231110,160100,1007531925,2795,2795,2795,2795,0
|
|
20231110,160000,1007531925,2795,2795,2795,2795,0
|
|
20231110,155900,1007531925,2795,2795,2795,2795,17084
|
|
20231110,155800,1007531925,2795,2795,2795,2795,0
|
|
20231110,155700,1007531925,2795,2795,2795,2795,0
|
|
20231110,155600,1007531925,2795,2795,2795,2795,0
|
|
20231110,155500,1007531925,2795,2795,2795,2795,0
|
|
20231110,155400,1007531925,2795,2795,2795,2795,0
|
|
20231110,155300,1007531925,2795,2795,2795,2795,0
|
|
20231110,155200,1007531925,2795,2795,2795,2795,0
|
|
20231110,155100,1007531925,2795,2795,2795,2795,0
|
|
20231110,155000,1007531925,2795,2795,2795,2795,0
|
|
20231110,154900,1007531925,2795,2795,2795,2795,0
|
|
20231110,154800,1007531925,2795,2795,2795,2795,0
|
|
20231110,154700,1007531925,2795,2795,2795,2795,0
|
|
20231110,154600,1007531925,2795,2795,2795,2795,0
|
|
20231110,154500,1007531925,2795,2795,2795,2795,0
|
|
20231110,154400,1007531925,2795,2795,2795,2795,0
|
|
20231110,154300,1007531925,2795,2795,2795,2795,0
|
|
20231110,154200,1007531925,2795,2795,2795,2795,0
|
|
20231110,154100,1007531925,2795,2795,2795,2795,0
|
|
20231110,154000,1007531925,2795,2795,2795,2795,0
|
|
20231110,153900,1007531925,2795,2795,2795,2795,0
|
|
20231110,153800,1007531925,2795,2795,2795,2795,0
|
|
20231110,153700,1007531925,2795,2795,2795,2795,0
|
|
20231110,153600,1007531925,2795,2795,2795,2795,0
|
|
20231110,153500,1007531925,2795,2795,2795,2795,0
|
|
20231110,153400,1007531925,2795,2795,2795,2795,0
|
|
20231110,153300,1007531925,2795,2795,2795,2795,0
|
|
20231110,153200,1007531925,2795,2795,2795,2795,0
|
|
20231110,153100,1007531925,2795,2795,2795,2795,0
|
|
20231110,153000,1007531925,2795,2795,2795,2795,17084
|
|
20231110,152900,959782145,2790,2790,2790,2790,0
|
|
20231110,152800,959782145,2790,2790,2790,2790,0
|
|
20231110,152700,959782145,2790,2790,2790,2790,0
|
|
20231110,152600,959782145,2790,2790,2790,2790,0
|
|
20231110,152500,959782145,2790,2790,2790,2790,0
|
|
20231110,152400,959782145,2790,2790,2790,2790,0
|
|
20231110,152300,959782145,2790,2790,2790,2790,0
|
|
20231110,152200,959782145,2790,2790,2790,2790,0
|
|
20231110,152100,959782145,2790,2790,2790,2790,0
|
|
20231110,152000,959782145,2790,2790,2790,2790,0
|
|
20231110,151900,959782145,2790,2770,2790,2765,3026
|
|
20231110,151800,951385825,2765,2760,2765,2755,183
|
|
20231110,151700,950880420,2755,2760,2760,2750,1686
|
|
20231110,151600,946233520,2760,2745,2760,2745,1451
|
|
20231110,151500,942236410,2745,2755,2755,2745,862
|
|
20231110,151400,939866600,2755,2750,2755,2750,976
|
|
20231110,151300,937182545,2745,2750,2750,2745,452
|
|
20231110,151200,935939640,2745,2745,2745,2740,2704
|
|
20231110,151100,928528765,2740,2740,2740,2740,10
|
|
20231110,151000,928501365,2740,2745,2750,2740,82
|
|
20231110,150900,928276275,2740,2745,2745,2740,4484
|
|
20231110,150800,915967705,2745,2750,2755,2745,1650
|
|
20231110,150700,911429690,2750,2750,2750,2750,0
|
|
20231110,150600,911429690,2750,2755,2760,2750,2015
|
|
20231110,150500,905882525,2750,2750,2750,2750,0
|
|
20231110,150400,905882525,2750,2750,2750,2750,1406
|
|
20231110,150300,902016025,2750,2745,2760,2745,102
|
|
20231110,150200,901735520,2760,2750,2760,2745,11577
|
|
20231110,150100,869898730,2750,2750,2750,2750,0
|
|
20231110,150000,869898730,2750,2750,2750,2750,1
|
|
20231110,145900,869895980,2755,2755,2755,2750,2604
|
|
20231110,145800,862724460,2755,2755,2755,2755,230
|
|
20231110,145700,862090810,2750,2755,2755,2750,996
|
|
20231110,145600,859346850,2755,2760,2760,2755,250
|
|
20231110,145500,858657850,2755,2755,2755,2755,0
|
|
20231110,145400,858657850,2755,2760,2760,2755,1046
|
|
20231110,145300,855770895,2760,2770,2770,2760,1759
|
|
20231110,145200,850913640,2770,2770,2770,2770,100
|
|
20231110,145100,850636640,2770,2770,2770,2770,47
|
|
20231110,145000,850506450,2760,2760,2760,2760,90
|
|
20231110,144900,850258050,2760,2770,2770,2760,553
|
|
20231110,144800,848731740,2775,2775,2775,2775,2
|
|
20231110,144700,848726190,2775,2775,2775,2775,516
|
|
20231110,144600,847294290,2775,2775,2775,2775,1
|
|
20231110,144500,847291515,2760,2760,2760,2760,0
|
|
20231110,144400,847291515,2760,2770,2770,2760,2732
|
|
20231110,144300,839733450,2765,2770,2770,2765,370
|
|
20231110,144200,838708555,2770,2770,2770,2765,1002
|
|
20231110,144100,835933025,2770,2775,2775,2770,110
|
|
20231110,144000,835628275,2775,2775,2775,2770,1716
|
|
20231110,143900,830874885,2775,2775,2775,2775,3768
|
|
20231110,143800,820418685,2775,2780,2780,2775,4785
|
|
20231110,143700,807117350,2785,2785,2785,2785,6
|
|
20231110,143600,807100640,2790,2790,2790,2790,0
|
|
20231110,143500,807100640,2790,2790,2790,2790,0
|
|
20231110,143400,807100640,2790,2780,2790,2780,20
|
|
20231110,143300,807044850,2785,2785,2785,2785,1
|
|
20231110,143200,807042065,2785,2785,2785,2785,0
|
|
20231110,143100,807042065,2785,2790,2790,2785,519
|
|
20231110,143000,805596570,2785,2785,2785,2785,500
|
|
20231110,142900,804204070,2785,2790,2790,2785,1323
|
|
20231110,142800,800519510,2790,2790,2790,2790,535
|
|
20231110,142700,799026860,2790,2790,2790,2790,0
|
|
20231110,142600,799026860,2790,2790,2790,2790,1300
|
|
20231110,142500,795399860,2795,2795,2795,2795,320
|
|
20231110,142400,794505460,2795,2795,2795,2790,38
|
|
20231110,142300,794399300,2795,2790,2795,2790,13
|
|
20231110,142200,794362980,2790,2790,2790,2790,620
|
|
20231110,142100,792633180,2790,2795,2795,2785,908
|
|
20231110,142000,790099840,2795,2790,2795,2790,4692
|
|
20231110,141900,777000005,2785,2785,2795,2785,3642
|
|
20231110,141800,766857025,2795,2780,2795,2780,4152
|
|
20231110,141700,755280685,2780,2780,2780,2780,2037
|
|
20231110,141600,749617825,2780,2780,2780,2780,1
|
|
20231110,141500,749615045,2785,2785,2785,2785,30
|
|
20231110,141400,749531495,2785,2790,2790,2785,4281
|
|
20231110,141300,737607110,2790,2790,2790,2790,2
|
|
20231110,141200,737601530,2790,2790,2790,2790,3442
|
|
20231110,141100,727998350,2790,2790,2790,2790,20
|
|
20231110,141000,727942550,2790,2790,2790,2785,522
|
|
20231110,140900,726488680,2795,2795,2795,2790,3425
|
|
20231110,140800,716923345,2795,2795,2795,2790,3065
|
|
20231110,140700,708357075,2795,2790,2795,2785,221
|
|
20231110,140600,707740325,2790,2795,2795,2790,2555
|
|
20231110,140500,700611605,2795,2795,2795,2795,0
|
|
20231110,140400,700611605,2795,2795,2800,2795,4981
|
|
20231110,140300,686689705,2790,2795,2795,2790,3207
|
|
20231110,140200,677737715,2795,2795,2795,2795,2710
|
|
20231110,140100,670163265,2795,2790,2795,2790,28
|
|
20231110,140000,670085140,2790,2795,2795,2790,6
|
|
20231110,135900,670068395,2795,2790,2795,2790,992
|
|
20231110,135800,667300685,2785,2785,2785,2785,0
|
|
20231110,135700,667300685,2785,2785,2785,2785,0
|
|
20231110,135600,667300685,2785,2785,2785,2785,300
|
|
20231110,135500,666465185,2785,2785,2785,2785,200
|
|
20231110,135400,665908185,2790,2785,2790,2785,301
|
|
20231110,135300,665069895,2785,2785,2785,2785,0
|
|
20231110,135200,665069895,2785,2775,2785,2775,3116
|
|
20231110,135100,656399790,2775,2785,2785,2775,3250
|
|
20231110,135000,647365445,2790,2790,2790,2790,27
|
|
20231110,134900,647290115,2790,2785,2790,2785,1924
|
|
20231110,134800,641923155,2785,2790,2790,2785,118
|
|
20231110,134700,641593945,2790,2790,2790,2790,1
|
|
20231110,134600,641591155,2785,2780,2785,2775,9596
|
|
20231110,134500,614913815,2775,2775,2780,2775,2075
|
|
20231110,134400,609155025,2780,2780,2780,2780,120
|
|
20231110,134300,608821425,2780,2780,2780,2775,316
|
|
20231110,134200,607942990,2780,2780,2780,2780,4
|
|
20231110,134100,607931870,2775,2775,2775,2770,2322
|
|
20231110,134000,601496320,2775,2775,2775,2775,3879
|
|
20231110,133900,590732095,2775,2775,2775,2775,0
|
|
20231110,133800,590732095,2775,2775,2775,2775,1
|
|
20231110,133700,590729320,2770,2770,2770,2770,100
|
|
20231110,133600,590452320,2770,2770,2770,2770,0
|
|
20231110,133500,590452320,2770,2770,2770,2770,0
|
|
20231110,133400,590452320,2770,2765,2770,2765,376
|
|
20231110,133300,589410915,2765,2765,2765,2765,0
|
|
20231110,133200,589410915,2765,2765,2765,2765,1
|
|
20231110,133100,589408150,2770,2770,2770,2765,408
|
|
20231110,133000,588279800,2775,2775,2775,2775,32
|
|
20231110,132900,588191000,2775,2775,2775,2775,361
|
|
20231110,132800,587189225,2775,2775,2775,2770,231
|
|
20231110,132700,586548700,2775,2775,2775,2775,48
|
|
20231110,132600,586415500,2775,2770,2775,2770,797
|
|
20231110,132500,584207795,2770,2765,2770,2765,473
|
|
20231110,132400,582898860,2765,2765,2765,2765,500
|
|
20231110,132300,581516360,2760,2765,2765,2760,6
|
|
20231110,132200,581499780,2765,2765,2765,2765,0
|
|
20231110,132100,581499780,2765,2765,2765,2765,1
|
|
20231110,132000,581497015,2765,2765,2765,2765,173
|
|
20231110,131900,581018670,2765,2765,2765,2765,825
|
|
20231110,131800,578737545,2765,2760,2765,2760,2328
|
|
20231110,131700,572303125,2765,2760,2765,2760,160
|
|
20231110,131600,571860775,2765,2765,2765,2765,0
|
|
20231110,131500,571860775,2765,2765,2765,2765,150
|
|
20231110,131400,571446025,2765,2765,2765,2760,65
|
|
20231110,131300,571266305,2760,2760,2760,2760,313
|
|
20231110,131200,570402425,2765,2765,2765,2765,1035
|
|
20231110,131100,567540650,2770,2770,2770,2770,1
|
|
20231110,131000,567537880,2770,2770,2770,2770,5
|
|
20231110,130900,567524030,2775,2775,2775,2775,0
|
|
20231110,130800,567524030,2775,2775,2775,2775,0
|
|
20231110,130700,567524030,2775,2775,2775,2775,0
|
|
20231110,130600,567524030,2775,2775,2775,2775,36
|
|
20231110,130500,567424130,2765,2765,2765,2765,0
|
|
20231110,130400,567424130,2765,2770,2775,2765,494
|
|
20231110,130300,566053335,2770,2770,2770,2770,885
|
|
20231110,130200,563601885,2775,2775,2775,2775,0
|
|
20231110,130100,563601885,2775,2775,2775,2775,360
|
|
20231110,130000,562602885,2775,2775,2775,2775,359
|
|
20231110,125900,561606660,2775,2775,2775,2775,0
|
|
20231110,125800,561606660,2775,2770,2775,2770,2
|
|
20231110,125700,561601115,2770,2770,2770,2770,0
|
|
20231110,125600,561601115,2770,2770,2770,2770,36
|
|
20231110,125500,561501395,2770,2770,2770,2770,200
|
|
20231110,125400,560947395,2770,2770,2770,2770,539
|
|
20231110,125300,559454365,2770,2770,2770,2770,0
|
|
20231110,125200,559454365,2770,2770,2770,2770,0
|
|
20231110,125100,559454365,2770,2770,2770,2770,0
|
|
20231110,125000,559454365,2770,2770,2770,2770,0
|
|
20231110,124900,559454365,2770,2770,2770,2770,0
|
|
20231110,124800,559454365,2770,2770,2770,2770,15
|
|
20231110,124700,559412815,2775,2775,2775,2775,721
|
|
20231110,124600,557412040,2770,2770,2770,2770,10
|
|
20231110,124500,557384340,2770,2770,2770,2770,0
|
|
20231110,124400,557384340,2770,2770,2770,2770,250
|
|
20231110,124300,556691840,2775,2775,2775,2775,1150
|
|
20231110,124200,553500590,2775,2770,2775,2770,984
|
|
20231110,124100,550770660,2765,2765,2765,2765,0
|
|
20231110,124000,550770660,2765,2765,2765,2765,2000
|
|
20231110,123900,545240660,2760,2760,2760,2760,0
|
|
20231110,123800,545240660,2760,2765,2765,2760,823
|
|
20231110,123700,542965070,2770,2765,2770,2765,96
|
|
20231110,123600,542699160,2765,2765,2765,2765,1
|
|
20231110,123500,542696395,2765,2770,2770,2765,1754
|
|
20231110,123400,537845735,2770,2770,2770,2770,22
|
|
20231110,123300,537784795,2765,2765,2765,2765,162
|
|
20231110,123200,537336865,2765,2765,2765,2765,1
|
|
20231110,123100,537334100,2770,2770,2770,2770,2037
|
|
20231110,123000,531691610,2770,2770,2770,2770,91
|
|
20231110,122900,531439540,2770,2770,2770,2770,10
|
|
20231110,122800,531411840,2775,2775,2775,2775,1568
|
|
20231110,122700,527060640,2780,2780,2780,2780,725
|
|
20231110,122600,525045140,2780,2780,2780,2780,720
|
|
20231110,122500,523043540,2780,2780,2780,2780,0
|
|
20231110,122400,523043540,2780,2780,2780,2780,0
|
|
20231110,122300,523043540,2780,2780,2780,2780,50
|
|
20231110,122200,522904540,2775,2780,2780,2775,427
|
|
20231110,122100,521719015,2775,2775,2775,2775,303
|
|
20231110,122000,520878190,2775,2775,2775,2775,0
|
|
20231110,121900,520878190,2775,2775,2775,2770,990
|
|
20231110,121800,518134455,2775,2775,2775,2775,734
|
|
20231110,121700,516097605,2775,2775,2775,2775,7
|
|
20231110,121600,516078180,2780,2780,2780,2775,21
|
|
20231110,121500,516019850,2780,2780,2780,2780,5
|
|
20231110,121400,516005950,2780,2780,2780,2780,184
|
|
20231110,121300,515494430,2785,2785,2785,2785,0
|
|
20231110,121200,515494430,2785,2785,2785,2785,1
|
|
20231110,121100,515491645,2785,2785,2785,2785,100
|
|
20231110,121000,515213145,2785,2780,2785,2780,1093
|
|
20231110,120900,512174600,2780,2780,2780,2780,1000
|
|
20231110,120800,509394600,2780,2780,2780,2780,6
|
|
20231110,120700,509377920,2780,2780,2780,2780,5
|
|
20231110,120600,509364020,2780,2780,2780,2780,1
|
|
20231110,120500,509361240,2775,2775,2775,2775,994
|
|
20231110,120400,506602890,2775,2775,2775,2775,15
|
|
20231110,120300,506561265,2775,2775,2775,2775,20
|
|
20231110,120200,506505765,2775,2770,2775,2770,273
|
|
20231110,120100,505749550,2770,2770,2770,2770,479
|
|
20231110,120000,504422720,2770,2770,2770,2770,4
|
|
20231110,115900,504411640,2770,2770,2770,2770,14
|
|
20231110,115800,504372860,2770,2770,2770,2770,446
|
|
20231110,115700,503137440,2770,2770,2770,2770,56
|
|
20231110,115600,502982320,2765,2775,2780,2765,2283
|
|
20231110,115500,496658360,2780,2780,2780,2780,5
|
|
20231110,115400,496644460,2780,2770,2780,2770,691
|
|
20231110,115300,494729020,2780,2780,2780,2780,807
|
|
20231110,115200,492485560,2780,2780,2780,2780,1051
|
|
20231110,115100,489563780,2780,2770,2780,2770,3
|
|
20231110,115000,489555460,2780,2770,2780,2770,3032
|
|
20231110,114900,481130180,2770,2770,2770,2770,550
|
|
20231110,114800,479606680,2770,2770,2770,2770,1273
|
|
20231110,114700,476080470,2770,2770,2775,2770,1773
|
|
20231110,114600,471161440,2770,2765,2770,2765,2159
|
|
20231110,114500,465181510,2770,2765,2770,2765,2363
|
|
20231110,114400,458638815,2765,2770,2770,2765,493
|
|
20231110,114300,457273865,2765,2765,2770,2765,544
|
|
20231110,114200,455769700,2770,2770,2770,2770,45
|
|
20231110,114100,455645050,2770,2770,2770,2770,0
|
|
20231110,114000,455645050,2770,2770,2770,2770,20
|
|
20231110,113900,455589650,2770,2770,2770,2765,272
|
|
20231110,113800,454836335,2770,2770,2770,2770,370
|
|
20231110,113700,453811435,2770,2770,2770,2770,130
|
|
20231110,113600,453451335,2770,2780,2780,2770,1032
|
|
20231110,113500,450587570,2780,2770,2785,2770,9136
|
|
20231110,113400,425243210,2770,2770,2770,2770,10
|
|
20231110,113300,425215510,2770,2770,2770,2770,82
|
|
20231110,113200,424988370,2765,2765,2765,2765,1179
|
|
20231110,113100,421728435,2765,2765,2765,2765,0
|
|
20231110,113000,421728435,2765,2765,2765,2765,1032
|
|
20231110,112900,418874955,2770,2770,2770,2770,0
|
|
20231110,112800,418874955,2770,2765,2770,2765,21
|
|
20231110,112700,418816885,2765,2765,2765,2765,0
|
|
20231110,112600,418816885,2765,2765,2765,2765,20
|
|
20231110,112500,418761585,2765,2765,2770,2765,372
|
|
20231110,112400,417733000,2770,2770,2770,2770,229
|
|
20231110,112300,417098670,2770,2765,2770,2765,489
|
|
20231110,112200,415746580,2760,2765,2765,2760,1200
|
|
20231110,112100,412433580,2765,2760,2765,2760,714
|
|
20231110,112000,410462935,2765,2765,2765,2765,1010
|
|
20231110,111900,407670285,2765,2765,2765,2765,705
|
|
20231110,111800,405720960,2765,2760,2765,2760,30
|
|
20231110,111700,405638085,2765,2770,2770,2765,1007
|
|
20231110,111600,402853710,2770,2765,2770,2765,3235
|
|
20231110,111500,393908930,2760,2760,2760,2760,360
|
|
20231110,111400,392915330,2765,2765,2765,2765,0
|
|
20231110,111300,392915330,2765,2765,2765,2765,112
|
|
20231110,111200,392605650,2765,2765,2765,2765,39
|
|
20231110,111100,392497815,2765,2755,2765,2755,3637
|
|
20231110,111000,382447665,2755,2755,2755,2750,1235
|
|
20231110,110900,379045265,2750,2750,2755,2750,822
|
|
20231110,110800,376784760,2755,2755,2755,2755,101
|
|
20231110,110700,376506505,2755,2755,2755,2755,0
|
|
20231110,110600,376506505,2755,2755,2755,2755,1
|
|
20231110,110500,376503750,2750,2750,2750,2750,0
|
|
20231110,110400,376503750,2750,2755,2755,2750,38
|
|
20231110,110300,376399065,2755,2755,2755,2755,0
|
|
20231110,110200,376399065,2755,2755,2755,2755,0
|
|
20231110,110100,376399065,2755,2755,2755,2755,1699
|
|
20231110,110000,371718320,2765,2765,2765,2765,1
|
|
20231110,105900,371715555,2765,2765,2765,2765,108
|
|
20231110,105800,371416935,2765,2765,2765,2765,478
|
|
20231110,105700,370095265,2750,2745,2770,2745,6859
|
|
20231110,105600,351135030,2740,2740,2740,2740,0
|
|
20231110,105500,351135030,2740,2740,2740,2740,295
|
|
20231110,105400,350326730,2735,2740,2740,2735,1298
|
|
20231110,105300,346773720,2745,2745,2745,2745,713
|
|
20231110,105200,344816535,2750,2750,2750,2750,2
|
|
20231110,105100,344811035,2750,2750,2750,2750,1
|
|
20231110,105000,344808285,2745,2745,2745,2745,0
|
|
20231110,104900,344808285,2745,2745,2745,2745,500
|
|
20231110,104800,343435785,2750,2750,2750,2750,11
|
|
20231110,104700,343405535,2745,2745,2745,2745,424
|
|
20231110,104600,342241655,2745,2745,2745,2745,4
|
|
20231110,104500,342230675,2745,2745,2745,2745,1
|
|
20231110,104400,342227930,2740,2740,2740,2740,0
|
|
20231110,104300,342227930,2740,2740,2740,2740,0
|
|
20231110,104200,342227930,2740,2740,2740,2740,26
|
|
20231110,104100,342156690,2745,2745,2745,2745,297
|
|
20231110,104000,341341425,2750,2750,2750,2750,10
|
|
20231110,103900,341313925,2750,2750,2750,2750,289
|
|
20231110,103800,340519175,2750,2740,2750,2740,3394
|
|
20231110,103700,331198845,2735,2735,2735,2735,1500
|
|
20231110,103600,327096345,2735,2735,2735,2735,51
|
|
20231110,103500,326956860,2735,2735,2735,2735,500
|
|
20231110,103400,325589360,2735,2735,2735,2735,100
|
|
20231110,103300,325315860,2740,2735,2740,2735,140
|
|
20231110,103200,324932935,2730,2730,2730,2730,72
|
|
20231110,103100,324736375,2730,2730,2730,2730,110
|
|
20231110,103000,324436075,2740,2740,2740,2740,0
|
|
20231110,102900,324436075,2740,2730,2740,2730,13
|
|
20231110,102800,324400575,2730,2735,2735,2730,191
|
|
20231110,102700,323878690,2730,2730,2730,2730,3815
|
|
20231110,102600,313463740,2730,2730,2730,2730,0
|
|
20231110,102500,313463740,2730,2730,2730,2730,0
|
|
20231110,102400,313463740,2730,2730,2730,2730,0
|
|
20231110,102300,313463740,2730,2730,2735,2730,602
|
|
20231110,102200,311820270,2730,2735,2735,2730,907
|
|
20231110,102100,309344155,2730,2730,2730,2730,646
|
|
20231110,102000,307580575,2730,2735,2735,2730,11
|
|
20231110,101900,307550515,2735,2735,2735,2735,506
|
|
20231110,101800,306166605,2735,2735,2735,2735,1
|
|
20231110,101700,306163870,2735,2735,2735,2735,50
|
|
20231110,101600,306027120,2740,2740,2740,2735,1493
|
|
20231110,101500,301942675,2740,2740,2740,2740,60
|
|
20231110,101400,301778275,2735,2740,2740,2735,2138
|
|
20231110,101300,295927095,2740,2740,2740,2735,1065
|
|
20231110,101200,293014295,2735,2735,2735,2735,15
|
|
20231110,101100,292973270,2735,2735,2735,2735,5
|
|
20231110,101000,292959595,2735,2735,2735,2735,201
|
|
20231110,100900,292409860,2740,2740,2740,2740,0
|
|
20231110,100800,292409860,2740,2740,2740,2735,326
|
|
20231110,100700,291518045,2745,2745,2745,2745,5
|
|
20231110,100600,291504320,2740,2740,2740,2740,300
|
|
20231110,100500,290682320,2740,2740,2740,2730,504
|
|
20231110,100400,289302360,2730,2730,2730,2730,1015
|
|
20231110,100300,286531410,2730,2735,2740,2725,356
|
|
20231110,100200,285561160,2735,2730,2735,2725,566
|
|
20231110,100100,284013520,2735,2730,2735,2730,254
|
|
20231110,100000,283320095,2720,2720,2720,2720,0
|
|
20231110,095900,283320095,2720,2720,2720,2720,53
|
|
20231110,095800,283175935,2720,2725,2725,2720,6206
|
|
20231110,095700,266295360,2720,2720,2720,2720,275
|
|
20231110,095600,265547360,2725,2725,2725,2720,3001
|
|
20231110,095500,257371700,2720,2720,2720,2720,35
|
|
20231110,095400,257276500,2720,2720,2720,2720,92
|
|
20231110,095300,257026260,2725,2725,2725,2725,1
|
|
20231110,095200,257023535,2725,2725,2725,2720,511
|
|
20231110,095100,255632860,2725,2725,2725,2725,1
|
|
20231110,095000,255630135,2720,2720,2720,2720,79
|
|
20231110,094900,255415255,2720,2715,2720,2715,95
|
|
20231110,094800,255156865,2720,2705,2720,2705,2600
|
|
20231110,094700,248106240,2705,2725,2725,2700,19058
|
|
20231110,094600,196439140,2720,2725,2725,2720,5000
|
|
20231110,094500,182838640,2725,2725,2725,2725,0
|
|
20231110,094400,182838640,2725,2730,2730,2725,901
|
|
20231110,094300,180383410,2725,2730,2730,2725,1203
|
|
20231110,094200,177105185,2730,2730,2730,2730,190
|
|
20231110,094100,176586485,2740,2740,2740,2740,0
|
|
20231110,094000,176586485,2740,2740,2740,2740,0
|
|
20231110,093900,176586485,2740,2740,2740,2740,1
|
|
20231110,093800,176583745,2725,2745,2745,2725,4674
|
|
20231110,093700,163812935,2745,2745,2745,2745,101
|
|
20231110,093600,163535690,2745,2745,2745,2745,35
|
|
20231110,093500,163439615,2750,2750,2750,2750,1
|
|
20231110,093400,163436865,2750,2750,2750,2750,1
|
|
20231110,093300,163434115,2750,2750,2750,2750,99
|
|
20231110,093200,163161865,2750,2755,2760,2750,1481
|
|
20231110,093100,159088475,2755,2755,2760,2755,1781
|
|
20231110,093000,154181810,2760,2760,2760,2760,46
|
|
20231110,092900,154054850,2760,2760,2760,2760,0
|
|
20231110,092800,154054850,2760,2760,2760,2760,254
|
|
20231110,092700,153353810,2765,2760,2765,2760,330
|
|
20231110,092600,152442935,2760,2760,2760,2760,629
|
|
20231110,092500,150706895,2760,2755,2760,2755,541
|
|
20231110,092400,149216090,2750,2740,2750,2740,567
|
|
20231110,092300,147660135,2750,2750,2750,2750,39
|
|
20231110,092200,147552885,2750,2760,2760,2745,2510
|
|
20231110,092100,140649035,2770,2735,2770,2735,7992
|
|
20231110,092000,118620555,2730,2725,2730,2725,2325
|
|
20231110,091900,112283930,2720,2725,2725,2720,3974
|
|
20231110,091800,101474360,2725,2730,2730,2720,504
|
|
20231110,091700,100098620,2730,2730,2730,2725,188
|
|
20231110,091600,99585390,2730,2725,2730,2725,859
|
|
20231110,091500,97244610,2730,2730,2730,2725,1698
|
|
20231110,091400,92610050,2725,2725,2725,2725,16
|
|
20231110,091300,92566450,2725,2725,2725,2720,1786
|
|
20231110,091200,87699690,2725,2730,2730,2725,1985
|
|
20231110,091100,82289320,2730,2730,2730,2730,860
|
|
20231110,091000,79941520,2730,2730,2730,2730,100
|
|
20231110,090900,79668520,2730,2725,2730,2725,895
|
|
20231110,090800,77229045,2730,2730,2735,2730,177
|
|
20231110,090700,76745760,2730,2740,2740,2730,2036
|
|
20231110,090600,71171935,2730,2715,2740,2715,456
|
|
20231110,090500,69929905,2715,2720,2720,2715,7607
|
|
20231110,090400,49261995,2715,2710,2720,2710,6124
|
|
20231110,090300,32656715,2715,2725,2725,2710,8609
|
|
20231110,090200,9287685,2725,2755,2755,2720,1245
|
|
20231110,090100,5892965,2755,2750,2755,2735,468
|
|
20231110,090000,4612950,2760,2730,2775,2730,1685
|