687 lines
30 KiB
CSV
687 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,202400,610225437,727,727,727,727,7577
|
|
20231020,202300,610225437,727,727,727,727,0
|
|
20231020,202200,610225437,727,727,727,727,0
|
|
20231020,202100,610225437,727,727,727,727,0
|
|
20231020,202000,610225437,727,727,727,727,0
|
|
20231020,201900,610225437,727,727,727,727,0
|
|
20231020,201800,610225437,727,727,727,727,0
|
|
20231020,201700,610225437,727,727,727,727,0
|
|
20231020,201600,610225437,727,727,727,727,0
|
|
20231020,201500,610225437,727,727,727,727,0
|
|
20231020,201400,610225437,727,727,727,727,0
|
|
20231020,201300,610225437,727,727,727,727,0
|
|
20231020,201200,610225437,727,727,727,727,0
|
|
20231020,201100,610225437,727,727,727,727,0
|
|
20231020,201000,610225437,727,727,727,727,0
|
|
20231020,200900,610225437,727,727,727,727,0
|
|
20231020,200800,610225437,727,727,727,727,0
|
|
20231020,200700,610225437,727,727,727,727,0
|
|
20231020,200600,610225437,727,727,727,727,0
|
|
20231020,200500,610225437,727,727,727,727,0
|
|
20231020,200400,610225437,727,727,727,727,0
|
|
20231020,200300,610225437,727,727,727,727,0
|
|
20231020,200200,610225437,727,727,727,727,0
|
|
20231020,200100,610225437,727,727,727,727,0
|
|
20231020,200000,610225437,727,727,727,727,0
|
|
20231020,195900,610225437,727,727,727,727,0
|
|
20231020,195800,610225437,727,727,727,727,0
|
|
20231020,195700,610225437,727,727,727,727,0
|
|
20231020,195600,610225437,727,727,727,727,0
|
|
20231020,195500,610225437,727,727,727,727,0
|
|
20231020,195400,610225437,727,727,727,727,7577
|
|
20231020,195300,610225437,727,727,727,727,0
|
|
20231020,195200,610225437,727,727,727,727,0
|
|
20231020,195100,610225437,727,727,727,727,0
|
|
20231020,195000,610225437,727,727,727,727,0
|
|
20231020,194900,610225437,727,727,727,727,0
|
|
20231020,194800,610225437,727,727,727,727,0
|
|
20231020,194700,610225437,727,727,727,727,0
|
|
20231020,194600,610225437,727,727,727,727,0
|
|
20231020,194500,610225437,727,727,727,727,0
|
|
20231020,194400,610225437,727,727,727,727,0
|
|
20231020,194300,610225437,727,727,727,727,0
|
|
20231020,194200,610225437,727,727,727,727,0
|
|
20231020,194100,610225437,727,727,727,727,0
|
|
20231020,194000,610225437,727,727,727,727,0
|
|
20231020,193900,610225437,727,727,727,727,0
|
|
20231020,193800,610225437,727,727,727,727,0
|
|
20231020,193700,610225437,727,727,727,727,0
|
|
20231020,193600,610225437,727,727,727,727,0
|
|
20231020,193500,610225437,727,727,727,727,0
|
|
20231020,193400,610225437,727,727,727,727,0
|
|
20231020,193300,610225437,727,727,727,727,0
|
|
20231020,193200,610225437,727,727,727,727,0
|
|
20231020,193100,610225437,727,727,727,727,0
|
|
20231020,193000,610225437,727,727,727,727,0
|
|
20231020,192900,610225437,727,727,727,727,0
|
|
20231020,192800,610225437,727,727,727,727,0
|
|
20231020,192700,610225437,727,727,727,727,0
|
|
20231020,192600,610225437,727,727,727,727,0
|
|
20231020,192500,610225437,727,727,727,727,0
|
|
20231020,192400,610225437,727,727,727,727,7577
|
|
20231020,192300,610225437,727,727,727,727,0
|
|
20231020,192200,610225437,727,727,727,727,0
|
|
20231020,192100,610225437,727,727,727,727,0
|
|
20231020,192000,610225437,727,727,727,727,0
|
|
20231020,191900,610225437,727,727,727,727,0
|
|
20231020,191800,610225437,727,727,727,727,0
|
|
20231020,191700,610225437,727,727,727,727,0
|
|
20231020,191600,610225437,727,727,727,727,0
|
|
20231020,191500,610225437,727,727,727,727,0
|
|
20231020,191400,610225437,727,727,727,727,0
|
|
20231020,191300,610225437,727,727,727,727,0
|
|
20231020,191200,610225437,727,727,727,727,0
|
|
20231020,191100,610225437,727,727,727,727,0
|
|
20231020,191000,610225437,727,727,727,727,0
|
|
20231020,190900,610225437,727,727,727,727,0
|
|
20231020,190800,610225437,727,727,727,727,0
|
|
20231020,190700,610225437,727,727,727,727,0
|
|
20231020,190600,610225437,727,727,727,727,0
|
|
20231020,190500,610225437,727,727,727,727,0
|
|
20231020,190400,610225437,727,727,727,727,0
|
|
20231020,190300,610225437,727,727,727,727,0
|
|
20231020,190200,610225437,727,727,727,727,0
|
|
20231020,190100,610225437,727,727,727,727,0
|
|
20231020,190000,610225437,727,727,727,727,0
|
|
20231020,185900,610225437,727,727,727,727,0
|
|
20231020,185800,610225437,727,727,727,727,0
|
|
20231020,185700,610225437,727,727,727,727,0
|
|
20231020,185600,610225437,727,727,727,727,0
|
|
20231020,185500,610225437,727,727,727,727,0
|
|
20231020,185400,610225437,727,727,727,727,7577
|
|
20231020,185300,610225437,727,727,727,727,0
|
|
20231020,185200,610225437,727,727,727,727,0
|
|
20231020,185100,610225437,727,727,727,727,0
|
|
20231020,185000,610225437,727,727,727,727,0
|
|
20231020,184900,610225437,727,727,727,727,0
|
|
20231020,184800,610225437,727,727,727,727,0
|
|
20231020,184700,610225437,727,727,727,727,0
|
|
20231020,184600,610225437,727,727,727,727,0
|
|
20231020,184500,610225437,727,727,727,727,0
|
|
20231020,184400,610225437,727,727,727,727,0
|
|
20231020,184300,610225437,727,727,727,727,0
|
|
20231020,184200,610225437,727,727,727,727,0
|
|
20231020,184100,610225437,727,727,727,727,0
|
|
20231020,184000,610225437,727,727,727,727,0
|
|
20231020,183900,610225437,727,727,727,727,0
|
|
20231020,183800,610225437,727,727,727,727,0
|
|
20231020,183700,610225437,727,727,727,727,0
|
|
20231020,183600,610225437,727,727,727,727,0
|
|
20231020,183500,610225437,727,727,727,727,0
|
|
20231020,183400,610225437,727,727,727,727,0
|
|
20231020,183300,610225437,727,727,727,727,0
|
|
20231020,183200,610225437,727,727,727,727,0
|
|
20231020,183100,610225437,727,727,727,727,0
|
|
20231020,183000,610225437,727,727,727,727,0
|
|
20231020,182900,610225437,727,727,727,727,0
|
|
20231020,182800,610225437,727,727,727,727,0
|
|
20231020,182700,610225437,727,727,727,727,0
|
|
20231020,182600,610225437,727,727,727,727,0
|
|
20231020,182500,610225437,727,727,727,727,0
|
|
20231020,182400,610225437,727,727,727,727,7577
|
|
20231020,182300,610225437,727,727,727,727,0
|
|
20231020,182200,610225437,727,727,727,727,0
|
|
20231020,182100,610225437,727,727,727,727,0
|
|
20231020,182000,610225437,727,727,727,727,0
|
|
20231020,181900,610225437,727,727,727,727,0
|
|
20231020,181800,610225437,727,727,727,727,0
|
|
20231020,181700,610225437,727,727,727,727,0
|
|
20231020,181600,610225437,727,727,727,727,0
|
|
20231020,181500,610225437,727,727,727,727,0
|
|
20231020,181400,610225437,727,727,727,727,0
|
|
20231020,181300,610225437,727,727,727,727,0
|
|
20231020,181200,610225437,727,727,727,727,0
|
|
20231020,181100,610225437,727,727,727,727,0
|
|
20231020,181000,610225437,727,727,727,727,0
|
|
20231020,180900,610225437,727,727,727,727,0
|
|
20231020,180800,610225437,727,727,727,727,0
|
|
20231020,180700,610225437,727,727,727,727,0
|
|
20231020,180600,610225437,727,727,727,727,0
|
|
20231020,180500,610225437,727,727,727,727,0
|
|
20231020,180400,610225437,727,727,727,727,0
|
|
20231020,180300,610225437,727,727,727,727,0
|
|
20231020,180200,610225437,727,727,727,727,0
|
|
20231020,180100,610225437,727,727,727,727,0
|
|
20231020,180000,610225437,727,727,727,727,0
|
|
20231020,175900,610225437,727,727,727,727,0
|
|
20231020,175800,610225437,727,727,727,727,0
|
|
20231020,175700,610225437,727,727,727,727,0
|
|
20231020,175600,610225437,727,727,727,727,0
|
|
20231020,175500,610225437,727,727,727,727,0
|
|
20231020,175400,610225437,727,727,727,727,7577
|
|
20231020,175300,610225437,727,727,727,727,0
|
|
20231020,175200,610225437,727,727,727,727,0
|
|
20231020,175100,610225437,727,727,727,727,0
|
|
20231020,175000,610225437,727,727,727,727,0
|
|
20231020,174900,610225437,727,727,727,727,0
|
|
20231020,174800,610225437,727,727,727,727,0
|
|
20231020,174700,610225437,727,727,727,727,0
|
|
20231020,174600,610225437,727,727,727,727,0
|
|
20231020,174500,610225437,727,727,727,727,0
|
|
20231020,174400,610225437,727,727,727,727,0
|
|
20231020,174300,610225437,727,727,727,727,0
|
|
20231020,174200,610225437,727,727,727,727,0
|
|
20231020,174100,610225437,727,727,727,727,0
|
|
20231020,174000,610225437,727,727,727,727,0
|
|
20231020,173900,610225437,727,727,727,727,0
|
|
20231020,173800,610225437,727,727,727,727,0
|
|
20231020,173700,610225437,727,727,727,727,0
|
|
20231020,173600,610225437,727,727,727,727,0
|
|
20231020,173500,610225437,727,727,727,727,0
|
|
20231020,173400,610225437,727,727,727,727,0
|
|
20231020,173300,610225437,727,727,727,727,0
|
|
20231020,173200,610225437,727,727,727,727,0
|
|
20231020,173100,610225437,727,727,727,727,0
|
|
20231020,173000,610225437,727,727,727,727,0
|
|
20231020,172900,610225437,727,727,727,727,0
|
|
20231020,172800,610225437,727,727,727,727,0
|
|
20231020,172700,610225437,727,727,727,727,0
|
|
20231020,172600,610225437,727,727,727,727,0
|
|
20231020,172500,610225437,727,727,727,727,0
|
|
20231020,172400,610225437,727,727,727,727,7577
|
|
20231020,172300,610225437,727,727,727,727,0
|
|
20231020,172200,610225437,727,727,727,727,0
|
|
20231020,172100,610225437,727,727,727,727,0
|
|
20231020,172000,610225437,727,727,727,727,0
|
|
20231020,171900,610225437,727,727,727,727,0
|
|
20231020,171800,610225437,727,727,727,727,0
|
|
20231020,171700,610225437,727,727,727,727,0
|
|
20231020,171600,610225437,727,727,727,727,0
|
|
20231020,171500,610225437,727,727,727,727,0
|
|
20231020,171400,610225437,727,727,727,727,0
|
|
20231020,171300,610225437,727,727,727,727,0
|
|
20231020,171200,610225437,727,727,727,727,0
|
|
20231020,171100,610225437,727,727,727,727,0
|
|
20231020,171000,610225437,727,727,727,727,0
|
|
20231020,170900,610225437,727,727,727,727,0
|
|
20231020,170800,610225437,727,727,727,727,0
|
|
20231020,170700,610225437,727,727,727,727,0
|
|
20231020,170600,610225437,727,727,727,727,0
|
|
20231020,170500,610225437,727,727,727,727,0
|
|
20231020,170400,610225437,727,727,727,727,0
|
|
20231020,170300,610225437,727,727,727,727,0
|
|
20231020,170200,610225437,727,727,727,727,0
|
|
20231020,170100,610225437,727,727,727,727,0
|
|
20231020,170000,610225437,727,727,727,727,0
|
|
20231020,165900,610225437,727,727,727,727,0
|
|
20231020,165800,610225437,727,727,727,727,0
|
|
20231020,165700,610225437,727,727,727,727,0
|
|
20231020,165600,610225437,727,727,727,727,0
|
|
20231020,165500,610225437,727,727,727,727,0
|
|
20231020,165400,610225437,727,727,727,727,7577
|
|
20231020,165300,610225437,727,727,727,727,0
|
|
20231020,165200,610225437,727,727,727,727,0
|
|
20231020,165100,610225437,727,727,727,727,0
|
|
20231020,165000,610225437,727,727,727,727,0
|
|
20231020,164900,610225437,727,727,727,727,0
|
|
20231020,164800,610225437,727,727,727,727,0
|
|
20231020,164700,610225437,727,727,727,727,0
|
|
20231020,164600,610225437,727,727,727,727,0
|
|
20231020,164500,610225437,727,727,727,727,0
|
|
20231020,164400,610225437,727,727,727,727,0
|
|
20231020,164300,610225437,727,727,727,727,0
|
|
20231020,164200,610225437,727,727,727,727,0
|
|
20231020,164100,610225437,727,727,727,727,0
|
|
20231020,164000,610225437,727,727,727,727,0
|
|
20231020,163900,610225437,727,727,727,727,0
|
|
20231020,163800,610225437,727,727,727,727,0
|
|
20231020,163700,610225437,727,727,727,727,0
|
|
20231020,163600,610225437,727,727,727,727,0
|
|
20231020,163500,610225437,727,727,727,727,0
|
|
20231020,163400,610225437,727,727,727,727,0
|
|
20231020,163300,610225437,727,727,727,727,0
|
|
20231020,163200,610225437,727,727,727,727,0
|
|
20231020,163100,610225437,727,727,727,727,0
|
|
20231020,163000,610225437,727,727,727,727,0
|
|
20231020,162900,610225437,727,727,727,727,0
|
|
20231020,162800,610225437,727,727,727,727,0
|
|
20231020,162700,610225437,727,727,727,727,0
|
|
20231020,162600,610225437,727,727,727,727,0
|
|
20231020,162500,610225437,727,727,727,727,0
|
|
20231020,162400,610225437,727,727,727,727,7577
|
|
20231020,162300,610225437,727,727,727,727,0
|
|
20231020,162200,610225437,727,727,727,727,0
|
|
20231020,162100,610225437,727,727,727,727,0
|
|
20231020,162000,610225437,727,727,727,727,0
|
|
20231020,161900,610225437,727,727,727,727,0
|
|
20231020,161800,610225437,727,727,727,727,0
|
|
20231020,161700,610225437,727,727,727,727,0
|
|
20231020,161600,610225437,727,727,727,727,0
|
|
20231020,161500,610225437,727,727,727,727,0
|
|
20231020,161400,610225437,727,727,727,727,0
|
|
20231020,161300,610225437,727,727,727,727,0
|
|
20231020,161200,610225437,727,727,727,727,0
|
|
20231020,161100,610225437,727,727,727,727,0
|
|
20231020,161000,610225437,727,727,727,727,0
|
|
20231020,160900,610225437,727,727,727,727,0
|
|
20231020,160800,610225437,727,727,727,727,0
|
|
20231020,160700,610225437,727,727,727,727,0
|
|
20231020,160600,610225437,727,727,727,727,0
|
|
20231020,160500,610225437,727,727,727,727,0
|
|
20231020,160400,610225437,727,727,727,727,0
|
|
20231020,160300,610225437,727,727,727,727,0
|
|
20231020,160200,610225437,727,727,727,727,0
|
|
20231020,160100,610225437,727,727,727,727,0
|
|
20231020,160000,610225437,727,727,727,727,0
|
|
20231020,155900,610225437,727,727,727,727,0
|
|
20231020,155800,610225437,727,727,727,727,0
|
|
20231020,155700,610225437,727,727,727,727,0
|
|
20231020,155600,610225437,727,727,727,727,0
|
|
20231020,155500,610225437,727,727,727,727,0
|
|
20231020,155400,610225437,727,727,727,727,7577
|
|
20231020,155300,610225437,727,727,727,727,0
|
|
20231020,155200,610225437,727,727,727,727,0
|
|
20231020,155100,610225437,727,727,727,727,0
|
|
20231020,155000,610225437,727,727,727,727,0
|
|
20231020,154900,610225437,727,727,727,727,0
|
|
20231020,154800,610225437,727,727,727,727,0
|
|
20231020,154700,610225437,727,727,727,727,0
|
|
20231020,154600,610225437,727,727,727,727,0
|
|
20231020,154500,610225437,727,727,727,727,0
|
|
20231020,154400,610225437,727,727,727,727,0
|
|
20231020,154300,610225437,727,727,727,727,0
|
|
20231020,154200,610225437,727,727,727,727,0
|
|
20231020,154100,610225437,727,727,727,727,0
|
|
20231020,154000,610225437,727,727,727,727,0
|
|
20231020,153900,610225437,727,727,727,727,0
|
|
20231020,153800,610225437,727,727,727,727,0
|
|
20231020,153700,610225437,727,727,727,727,0
|
|
20231020,153600,610225437,727,727,727,727,0
|
|
20231020,153500,610225437,727,727,727,727,0
|
|
20231020,153400,610225437,727,727,727,727,0
|
|
20231020,153300,610225437,727,727,727,727,0
|
|
20231020,153200,610225437,727,727,727,727,0
|
|
20231020,153100,610225437,727,727,727,727,0
|
|
20231020,153000,610225437,727,727,727,727,7577
|
|
20231020,152900,604716958,730,730,730,730,0
|
|
20231020,152800,604716958,730,730,730,730,0
|
|
20231020,152700,604716958,730,730,730,730,0
|
|
20231020,152600,604716958,730,730,730,730,0
|
|
20231020,152500,604716958,730,730,730,730,0
|
|
20231020,152400,604716958,730,730,730,730,0
|
|
20231020,152300,604716958,730,730,730,730,0
|
|
20231020,152200,604716958,730,730,730,730,0
|
|
20231020,152100,604716958,730,730,730,730,0
|
|
20231020,152000,604716958,730,730,730,730,0
|
|
20231020,151900,604716958,730,730,730,730,221
|
|
20231020,151800,604555628,729,730,730,729,4584
|
|
20231020,151700,601213331,730,730,730,729,1252
|
|
20231020,151600,600299373,727,728,728,726,3636
|
|
20231020,151500,597654655,728,729,730,728,63
|
|
20231020,151400,597608768,730,730,730,730,1009
|
|
20231020,151300,596872198,730,730,730,730,2
|
|
20231020,151200,596870738,727,730,730,727,7838
|
|
20231020,151100,591169280,730,730,730,730,0
|
|
20231020,151000,591169280,730,730,730,730,6
|
|
20231020,150900,591164900,727,729,729,727,5000
|
|
20231020,150800,587526269,731,730,731,729,1308
|
|
20231020,150700,586571735,731,730,731,729,1183
|
|
20231020,150600,585709222,731,729,731,729,33
|
|
20231020,150500,585685163,729,729,729,729,263
|
|
20231020,150400,585493436,728,729,729,728,272
|
|
20231020,150300,585295198,729,728,729,728,3492
|
|
20231020,150200,582752772,728,728,728,727,322
|
|
20231020,150100,582518358,728,728,728,727,31
|
|
20231020,150000,582495791,728,727,728,727,101
|
|
20231020,145900,582422363,727,727,727,727,0
|
|
20231020,145800,582422363,727,728,728,727,1574
|
|
20231020,145700,581276942,728,728,728,728,617
|
|
20231020,145600,580827766,728,728,728,728,152
|
|
20231020,145500,580717110,728,728,728,728,30
|
|
20231020,145400,580695270,728,728,728,727,2003
|
|
20231020,145300,579237087,728,728,728,727,489
|
|
20231020,145200,578881096,728,728,729,728,1542
|
|
20231020,145100,577757520,728,728,728,728,1489
|
|
20231020,145000,576673528,727,728,728,727,3000
|
|
20231020,144900,574490528,727,727,727,726,841
|
|
20231020,144800,573879171,727,727,727,726,11860
|
|
20231020,144700,565267522,727,728,728,727,2199
|
|
20231020,144600,563668799,728,728,729,728,5859
|
|
20231020,144500,559403435,729,729,729,729,14
|
|
20231020,144400,559393229,729,728,729,728,405
|
|
20231020,144300,559098384,728,729,729,728,8700
|
|
20231020,144200,552763848,729,730,730,729,1046
|
|
20231020,144100,552001311,730,730,730,730,1031
|
|
20231020,144000,551248681,729,730,730,729,3001
|
|
20231020,143900,549059952,730,730,730,730,1614
|
|
20231020,143800,547881732,730,733,733,730,7217
|
|
20231020,143700,542605812,733,733,733,733,2691
|
|
20231020,143600,540633309,733,733,733,733,2
|
|
20231020,143500,540631843,735,734,735,734,7000
|
|
20231020,143400,535486953,735,734,735,734,1363
|
|
20231020,143300,534486257,734,730,734,730,2312
|
|
20231020,143200,532798493,730,730,730,730,102
|
|
20231020,143100,532724033,730,730,730,730,7637
|
|
20231020,143000,527149023,735,730,735,730,1601
|
|
20231020,142900,525980288,735,735,735,730,10632
|
|
20231020,142800,518208481,735,735,735,735,0
|
|
20231020,142700,518208481,735,735,735,735,2133
|
|
20231020,142600,516640726,736,737,737,735,2834
|
|
20231020,142500,514555081,737,737,737,737,114
|
|
20231020,142400,514471063,737,737,737,737,102
|
|
20231020,142300,514395889,739,739,739,739,0
|
|
20231020,142200,514395889,739,737,739,736,302
|
|
20231020,142100,514173611,739,739,739,739,0
|
|
20231020,142000,514173611,739,739,739,739,1
|
|
20231020,141900,514172872,736,736,736,736,557
|
|
20231020,141800,513762920,739,736,739,736,11
|
|
20231020,141700,513754806,739,739,739,739,50
|
|
20231020,141600,513717856,739,739,739,739,0
|
|
20231020,141500,513717856,739,739,739,739,0
|
|
20231020,141400,513717856,739,739,739,739,0
|
|
20231020,141300,513717856,739,737,739,736,1655
|
|
20231020,141200,512499017,737,737,737,737,0
|
|
20231020,141100,512499017,737,737,737,737,208
|
|
20231020,141000,512345721,739,739,739,739,0
|
|
20231020,140900,512345721,739,737,739,737,5005
|
|
20231020,140800,508647211,737,736,737,735,4259
|
|
20231020,140700,505513844,736,736,736,736,2001
|
|
20231020,140600,504041108,735,735,735,735,1399
|
|
20231020,140500,503012843,735,735,735,733,4900
|
|
20231020,140400,499412723,735,737,737,735,11
|
|
20231020,140300,499404618,737,737,737,737,0
|
|
20231020,140200,499404618,737,737,738,737,5029
|
|
20231020,140100,495696245,737,735,737,734,5116
|
|
20231020,140000,491936067,736,735,738,735,1004
|
|
20231020,135900,491198121,738,738,738,738,0
|
|
20231020,135800,491198121,738,738,738,738,30
|
|
20231020,135700,491175981,738,738,738,738,20
|
|
20231020,135600,491161221,739,739,739,739,0
|
|
20231020,135500,491161221,739,739,739,739,452
|
|
20231020,135400,490827193,739,739,739,739,0
|
|
20231020,135300,490827193,739,739,739,739,0
|
|
20231020,135200,490827193,739,736,739,736,11592
|
|
20231020,135100,482280993,733,736,736,733,1703
|
|
20231020,135000,481032685,736,732,736,732,2217
|
|
20231020,134900,479404977,736,732,736,732,201
|
|
20231020,134800,479257841,736,736,736,736,22
|
|
20231020,134700,479241649,737,732,737,732,21
|
|
20231020,134600,479226272,737,735,737,735,3018
|
|
20231020,134500,477004037,737,737,737,737,0
|
|
20231020,134400,477004037,737,735,737,730,8568
|
|
20231020,134300,470739542,738,738,738,738,16
|
|
20231020,134200,470727734,738,738,738,738,18
|
|
20231020,134100,470714450,738,738,738,738,0
|
|
20231020,134000,470714450,738,735,738,732,298
|
|
20231020,133900,470496287,738,738,738,738,1
|
|
20231020,133800,470495549,736,738,738,736,1001
|
|
20231020,133700,469758811,736,736,736,736,3820
|
|
20231020,133600,466947291,736,736,736,736,765
|
|
20231020,133500,466384251,736,738,738,736,2650
|
|
20231020,133400,464431851,739,738,739,738,2210
|
|
20231020,133300,462800771,735,735,737,735,11109
|
|
20231020,133200,454623796,729,729,729,729,0
|
|
20231020,133100,454623796,729,729,729,729,0
|
|
20231020,133000,454623796,729,729,729,729,0
|
|
20231020,132900,454623796,729,733,733,729,3000
|
|
20231020,132800,452433230,735,735,735,735,429
|
|
20231020,132700,452117915,735,735,735,735,2
|
|
20231020,132600,452116445,735,735,735,735,62
|
|
20231020,132500,452070875,732,732,732,732,479
|
|
20231020,132400,451720247,735,735,735,735,10
|
|
20231020,132300,451712897,735,735,735,735,2
|
|
20231020,132200,451711427,735,735,735,735,54
|
|
20231020,132100,451671737,735,735,735,735,2107
|
|
20231020,132000,450123092,735,735,735,735,10
|
|
20231020,131900,450115742,735,735,735,735,3100
|
|
20231020,131800,447837242,735,736,736,735,1457
|
|
20231020,131700,446764938,736,736,736,736,1249
|
|
20231020,131600,445845674,735,736,736,735,1645
|
|
20231020,131500,444636544,735,734,735,734,1752
|
|
20231020,131400,443350076,734,733,734,733,9415
|
|
20231020,131300,436443775,731,732,732,731,517
|
|
20231020,131200,436065834,733,732,733,732,2251
|
|
20231020,131100,434418101,732,732,732,732,0
|
|
20231020,131000,434418101,732,732,732,732,150
|
|
20231020,130900,434308301,733,733,733,733,8
|
|
20231020,130800,434302437,733,733,733,733,150
|
|
20231020,130700,434192487,733,733,733,733,53
|
|
20231020,130600,434153638,733,733,733,733,200
|
|
20231020,130500,434007038,733,733,733,733,2567
|
|
20231020,130400,432125427,734,734,734,734,182
|
|
20231020,130300,431991839,734,734,734,734,11
|
|
20231020,130200,431983765,733,734,734,733,1006
|
|
20231020,130100,431245366,735,734,735,734,318
|
|
20231020,130000,431011733,734,733,734,733,983
|
|
20231020,125900,430290791,733,733,733,733,766
|
|
20231020,125800,429729313,733,733,733,733,1654
|
|
20231020,125700,428516931,733,733,733,733,0
|
|
20231020,125600,428516931,733,733,735,733,380
|
|
20231020,125500,428238387,735,735,735,735,103
|
|
20231020,125400,428162682,733,733,733,733,200
|
|
20231020,125300,428016082,735,735,735,735,61
|
|
20231020,125200,427971247,735,735,735,735,836
|
|
20231020,125100,427356787,735,735,735,735,200
|
|
20231020,125000,427209787,736,735,736,735,3318
|
|
20231020,124900,424770557,734,734,734,734,0
|
|
20231020,124800,424770557,734,734,734,734,143
|
|
20231020,124700,424665595,734,734,734,734,0
|
|
20231020,124600,424665595,734,734,734,734,5
|
|
20231020,124500,424661925,735,735,735,735,0
|
|
20231020,124400,424661925,735,733,735,733,23
|
|
20231020,124300,424645064,733,732,733,732,873
|
|
20231020,124200,424005655,732,732,732,732,594
|
|
20231020,124100,423570847,732,732,732,732,1
|
|
20231020,124000,423570115,733,733,733,733,139
|
|
20231020,123900,423468228,733,733,733,733,148
|
|
20231020,123800,423359744,733,733,733,733,1
|
|
20231020,123700,423359011,733,734,735,733,832
|
|
20231020,123600,422748326,735,734,735,734,275
|
|
20231020,123500,422546474,733,733,733,733,30
|
|
20231020,123400,422524484,734,734,734,734,0
|
|
20231020,123300,422524484,734,734,734,734,69
|
|
20231020,123200,422473838,734,734,734,734,646
|
|
20231020,123100,421999674,734,734,734,734,0
|
|
20231020,123000,421999674,734,734,734,734,0
|
|
20231020,122900,421999674,734,735,735,734,411
|
|
20231020,122800,421697992,737,737,737,737,0
|
|
20231020,122700,421697992,737,737,737,737,0
|
|
20231020,122600,421697992,737,735,737,726,11000
|
|
20231020,122500,413675139,736,736,736,736,0
|
|
20231020,122400,413675139,736,738,739,736,14923
|
|
20231020,122300,402668000,739,738,739,738,10
|
|
20231020,122200,402660612,739,738,739,738,584
|
|
20231020,122100,402229615,738,739,739,738,5821
|
|
20231020,122000,397933404,740,740,740,740,1
|
|
20231020,121900,397932664,738,738,738,738,0
|
|
20231020,121800,397932664,738,740,740,738,1530
|
|
20231020,121700,396802133,739,739,739,739,3635
|
|
20231020,121600,394115868,739,737,739,737,306
|
|
20231020,121500,393890344,739,739,739,738,104
|
|
20231020,121400,393813578,739,739,739,739,1
|
|
20231020,121300,393812839,738,738,738,738,532
|
|
20231020,121200,393420223,738,738,738,738,1777
|
|
20231020,121100,392108797,738,738,738,738,0
|
|
20231020,121000,392108797,738,738,738,738,205
|
|
20231020,120900,391957507,738,737,738,737,1168
|
|
20231020,120800,391096623,737,737,737,737,290
|
|
20231020,120700,390882893,739,739,739,739,0
|
|
20231020,120600,390882893,739,739,739,739,0
|
|
20231020,120500,390882893,739,738,739,738,1897
|
|
20231020,120400,389482897,738,737,738,737,1479
|
|
20231020,120300,388392873,736,736,736,736,0
|
|
20231020,120200,388392873,736,736,736,736,165
|
|
20231020,120100,388271433,738,738,738,738,1
|
|
20231020,120000,388270695,732,732,732,732,0
|
|
20231020,115900,388270695,732,739,739,732,770
|
|
20231020,115800,387702665,739,733,739,730,8372
|
|
20231020,115700,381542821,733,733,733,733,1318
|
|
20231020,115600,380576727,732,732,732,732,500
|
|
20231020,115500,380210727,732,731,732,730,6653
|
|
20231020,115400,375345454,731,731,731,731,0
|
|
20231020,115300,375345454,731,731,731,731,0
|
|
20231020,115200,375345454,731,730,731,730,406
|
|
20231020,115100,375048747,730,730,730,730,23
|
|
20231020,115000,375031957,727,729,730,727,1438
|
|
20231020,114900,373985222,727,729,729,727,4762
|
|
20231020,114800,370519248,727,729,729,727,1065
|
|
20231020,114700,369743819,729,729,729,729,4
|
|
20231020,114600,369740903,729,729,729,729,0
|
|
20231020,114500,369740903,729,729,729,729,0
|
|
20231020,114400,369740903,729,729,729,729,1
|
|
20231020,114300,369740174,729,729,729,729,95
|
|
20231020,114200,369670919,730,730,730,730,0
|
|
20231020,114100,369670919,730,730,730,730,10
|
|
20231020,114000,369663619,730,730,730,730,0
|
|
20231020,113900,369663619,730,730,730,730,100
|
|
20231020,113800,369590619,727,727,727,727,1
|
|
20231020,113700,369589892,726,726,726,726,0
|
|
20231020,113600,369589892,726,726,726,726,445
|
|
20231020,113500,369266822,726,726,726,726,0
|
|
20231020,113400,369266822,726,727,727,726,1100
|
|
20231020,113300,368467150,729,729,729,729,0
|
|
20231020,113200,368467150,729,729,729,729,380
|
|
20231020,113100,368190130,729,726,729,726,9
|
|
20231020,113000,368183593,726,730,730,726,920
|
|
20231020,112900,367512073,730,730,730,730,1
|
|
20231020,112800,367511343,726,726,726,726,74
|
|
20231020,112700,367457619,726,726,726,726,178
|
|
20231020,112600,367328391,726,728,728,726,1200
|
|
20231020,112500,366457057,730,728,730,728,1177
|
|
20231020,112400,365600193,730,730,730,729,1712
|
|
20231020,112300,364352143,729,729,729,729,101
|
|
20231020,112200,364278514,729,729,729,728,649
|
|
20231020,112100,363805575,728,728,728,728,3
|
|
20231020,112000,363803391,728,729,729,728,1579
|
|
20231020,111900,362653856,729,729,729,729,10
|
|
20231020,111800,362646566,729,731,731,729,645
|
|
20231020,111700,362175181,731,731,731,731,1
|
|
20231020,111600,362174450,731,731,731,731,0
|
|
20231020,111500,362174450,731,732,732,730,487
|
|
20231020,111400,361818019,732,732,732,732,870
|
|
20231020,111300,361181179,732,732,732,732,0
|
|
20231020,111200,361181179,732,732,732,732,26
|
|
20231020,111100,361162147,732,728,732,728,601
|
|
20231020,111000,360724615,728,728,728,728,0
|
|
20231020,110900,360724615,728,732,732,728,301
|
|
20231020,110800,360505483,733,733,733,733,1
|
|
20231020,110700,360504750,727,732,732,727,1101
|
|
20231020,110600,359699318,733,729,733,726,1556
|
|
20231020,110500,358567098,733,733,733,733,0
|
|
20231020,110400,358567098,733,731,733,731,501
|
|
20231020,110300,358200865,731,731,731,731,1
|
|
20231020,110200,358200134,730,730,731,730,3346
|
|
20231020,110100,355757553,730,729,731,729,9757
|
|
20231020,110000,348635422,729,729,729,729,10
|
|
20231020,105900,348628132,729,728,729,728,40
|
|
20231020,105800,348599002,728,729,729,728,1192
|
|
20231020,105700,347730646,729,729,729,729,703
|
|
20231020,105600,347218159,729,729,729,729,1
|
|
20231020,105500,347217430,729,729,729,729,341
|
|
20231020,105400,346968841,729,729,729,729,105
|
|
20231020,105300,346892296,730,729,730,729,620
|
|
20231020,105200,346440306,729,729,729,729,0
|
|
20231020,105100,346440306,729,730,730,729,5939
|
|
20231020,105000,342110639,730,730,730,730,70
|
|
20231020,104900,342059539,730,730,730,730,1000
|
|
20231020,104800,341329539,730,730,730,730,200
|
|
20231020,104700,341183539,730,730,730,730,1
|
|
20231020,104600,341182809,730,730,730,729,238
|
|
20231020,104500,341009272,730,729,730,729,109
|
|
20231020,104400,340929706,729,730,730,729,17
|
|
20231020,104300,340917312,729,729,729,729,2079
|
|
20231020,104200,339401721,729,729,729,729,134
|
|
20231020,104100,339304035,729,729,729,729,1263
|
|
20231020,104000,338383308,729,729,729,729,227
|
|
20231020,103900,338217825,729,729,729,729,1002
|
|
20231020,103800,337487367,731,729,731,726,2568
|
|
20231020,103700,335616021,729,729,729,729,900
|
|
20231020,103600,334959921,730,729,730,729,150
|
|
20231020,103500,334850442,729,729,730,729,601
|
|
20231020,103400,334412312,726,726,726,726,100
|
|
20231020,103300,334339712,730,726,730,726,500
|
|
20231020,103200,333975512,731,725,731,723,1201
|
|
20231020,103100,333098900,729,729,729,729,101
|
|
20231020,103000,333025271,722,728,728,722,686
|
|
20231020,102900,332527435,729,725,729,721,2053
|
|
20231020,102800,331034944,725,723,725,723,4828
|
|
20231020,102700,327542471,721,722,722,721,110
|
|
20231020,102600,327463056,722,722,722,722,9
|
|
20231020,102500,327456558,722,721,722,721,1251
|
|
20231020,102400,326554218,721,722,722,721,3000
|
|
20231020,102300,324390718,722,721,722,721,4352
|
|
20231020,102200,321251976,721,721,721,721,0
|
|
20231020,102100,321251976,721,720,721,720,3776
|
|
20231020,102000,318530780,720,720,720,719,2116
|
|
20231020,101900,317008260,719,720,720,719,10829
|
|
20231020,101800,309213741,721,720,721,720,4745
|
|
20231020,101700,305795109,720,720,721,720,7881
|
|
20231020,101600,300115285,721,721,722,721,1534
|
|
20231020,101500,299008285,722,722,722,722,932
|
|
20231020,101400,298335381,723,719,723,718,6674
|
|
20231020,101300,293530067,719,720,721,718,10955
|
|
20231020,101200,285656727,720,720,720,720,5410
|
|
20231020,101100,281761527,722,720,722,720,249
|
|
20231020,101000,281582195,720,721,723,720,4633
|
|
20231020,100900,278243727,721,721,722,720,1311
|
|
20231020,100800,277298310,721,724,724,721,1863
|
|
20231020,100700,275953272,721,721,721,721,1123
|
|
20231020,100600,275143589,721,724,724,721,9980
|
|
20231020,100500,267945021,724,725,725,724,1980
|
|
20231020,100400,266510741,724,725,725,724,1297
|
|
20231020,100300,265571691,725,725,725,725,10
|
|
20231020,100200,265564441,726,726,726,726,100
|
|
20231020,100100,265491841,726,725,726,722,5340
|
|
20231020,100000,261628000,725,726,727,725,1044
|
|
20231020,095900,260870422,725,722,725,721,3551
|
|
20231020,095800,258303864,722,727,728,722,6831
|
|
20231020,095700,253344911,728,727,728,727,501
|
|
20231020,095600,252980683,726,731,731,726,11310
|
|
20231020,095500,244743004,731,732,732,731,1161
|
|
20231020,095400,243893713,732,731,732,731,2366
|
|
20231020,095300,242162096,730,731,731,730,7653
|
|
20231020,095200,236570252,731,731,731,731,149
|
|
20231020,095100,236461333,731,731,731,731,3423
|
|
20231020,095000,233959120,732,731,732,731,652
|
|
20231020,094900,233482308,732,734,734,732,4926
|
|
20231020,094800,229876267,732,734,734,732,7382
|
|
20231020,094700,224463485,734,734,734,733,1255
|
|
20231020,094600,223542414,734,734,737,733,207
|
|
20231020,094500,223390567,734,736,736,733,14307
|
|
20231020,094400,212874047,736,736,736,736,28
|
|
20231020,094300,212853439,736,736,738,736,278
|
|
20231020,094200,212648675,735,736,736,735,505
|
|
20231020,094100,212277495,735,742,742,735,20296
|
|
20231020,094000,197334017,743,743,743,738,9
|
|
20231020,093900,197327365,739,740,743,739,571
|
|
20231020,093800,196905332,745,744,745,744,201
|
|
20231020,093700,196755787,745,740,745,740,1030
|
|
20231020,093600,195989965,738,741,741,736,1247
|
|
20231020,093500,195070471,744,745,745,744,12
|
|
20231020,093400,195061542,745,735,745,735,2361
|
|
20231020,093300,193322139,735,733,739,731,3960
|
|
20231020,093200,190417517,738,740,740,734,29758
|
|
20231020,093100,168486740,742,745,745,740,39188
|
|
20231020,093000,139318589,746,747,747,746,616
|
|
20231020,092900,138859051,749,748,749,748,405
|
|
20231020,092800,138555928,749,750,750,749,3141
|
|
20231020,092700,136202810,750,751,752,750,3903
|
|
20231020,092600,133274400,752,749,752,749,24527
|
|
20231020,092500,114890545,748,748,748,748,1240
|
|
20231020,092400,113963025,748,746,748,746,3719
|
|
20231020,092300,111182539,746,745,746,745,2388
|
|
20231020,092200,109401285,746,746,746,745,1794
|
|
20231020,092100,108063057,746,747,747,746,1824
|
|
20231020,092000,106701061,747,748,749,747,3772
|
|
20231020,091900,103878437,745,745,745,745,4166
|
|
20231020,091800,100774767,745,745,748,745,3270
|
|
20231020,091700,98338605,745,745,745,744,7308
|
|
20231020,091600,92894759,745,749,749,745,1295
|
|
20231020,091500,91927287,749,750,751,749,8675
|
|
20231020,091400,85423982,750,744,750,744,2944
|
|
20231020,091300,83222729,744,742,744,742,2330
|
|
20231020,091200,81493809,742,742,742,742,500
|
|
20231020,091100,81122809,742,745,745,742,3182
|
|
20231020,091000,78755559,745,747,748,744,4557
|
|
20231020,090900,75361396,753,758,758,751,2405
|
|
20231020,090800,73552431,753,748,759,748,21950
|
|
20231020,090700,56945175,750,742,750,742,29616
|
|
20231020,090600,34816301,742,740,742,740,5685
|
|
20231020,090500,30609391,737,738,738,737,7333
|
|
20231020,090400,25204369,738,739,742,738,4182
|
|
20231020,090300,22115583,740,740,740,739,1537
|
|
20231020,090200,20979404,742,740,742,740,1403
|
|
20231020,090100,19938492,740,740,746,736,15111
|
|
20231020,090000,8795242,740,746,746,740,11837
|