709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,204600,691694960,792,792,792,792,20108
|
|
20231108,204500,691694960,792,792,792,792,0
|
|
20231108,204400,691694960,792,792,792,792,0
|
|
20231108,204300,691694960,792,792,792,792,0
|
|
20231108,204200,691694960,792,792,792,792,0
|
|
20231108,204100,691694960,792,792,792,792,0
|
|
20231108,204000,691694960,792,792,792,792,0
|
|
20231108,203900,691694960,792,792,792,792,0
|
|
20231108,203800,691694960,792,792,792,792,0
|
|
20231108,203700,691694960,792,792,792,792,0
|
|
20231108,203600,691694960,792,792,792,792,0
|
|
20231108,203500,691694960,792,792,792,792,0
|
|
20231108,203400,691694960,792,792,792,792,0
|
|
20231108,203300,691694960,792,792,792,792,0
|
|
20231108,203200,691694960,792,792,792,792,0
|
|
20231108,203100,691694960,792,792,792,792,0
|
|
20231108,203000,691694960,792,792,792,792,0
|
|
20231108,202900,691694960,792,792,792,792,0
|
|
20231108,202800,691694960,792,792,792,792,0
|
|
20231108,202700,691694960,792,792,792,792,0
|
|
20231108,202600,691694960,792,792,792,792,0
|
|
20231108,202500,691694960,792,792,792,792,0
|
|
20231108,202400,691694960,792,792,792,792,0
|
|
20231108,202300,691694960,792,792,792,792,0
|
|
20231108,202200,691694960,792,792,792,792,0
|
|
20231108,202100,691694960,792,792,792,792,0
|
|
20231108,202000,691694960,792,792,792,792,0
|
|
20231108,201900,691694960,792,792,792,792,0
|
|
20231108,201800,691694960,792,792,792,792,0
|
|
20231108,201700,691694960,792,792,792,792,0
|
|
20231108,201600,691694960,792,792,792,792,20108
|
|
20231108,201500,691694960,792,792,792,792,0
|
|
20231108,201400,691694960,792,792,792,792,0
|
|
20231108,201300,691694960,792,792,792,792,0
|
|
20231108,201200,691694960,792,792,792,792,0
|
|
20231108,201100,691694960,792,792,792,792,0
|
|
20231108,201000,691694960,792,792,792,792,0
|
|
20231108,200900,691694960,792,792,792,792,0
|
|
20231108,200800,691694960,792,792,792,792,0
|
|
20231108,200700,691694960,792,792,792,792,0
|
|
20231108,200600,691694960,792,792,792,792,0
|
|
20231108,200500,691694960,792,792,792,792,0
|
|
20231108,200400,691694960,792,792,792,792,0
|
|
20231108,200300,691694960,792,792,792,792,0
|
|
20231108,200200,691694960,792,792,792,792,0
|
|
20231108,200100,691694960,792,792,792,792,0
|
|
20231108,200000,691694960,792,792,792,792,0
|
|
20231108,195900,691694960,792,792,792,792,0
|
|
20231108,195800,691694960,792,792,792,792,0
|
|
20231108,195700,691694960,792,792,792,792,0
|
|
20231108,195600,691694960,792,792,792,792,0
|
|
20231108,195500,691694960,792,792,792,792,0
|
|
20231108,195400,691694960,792,792,792,792,0
|
|
20231108,195300,691694960,792,792,792,792,0
|
|
20231108,195200,691694960,792,792,792,792,0
|
|
20231108,195100,691694960,792,792,792,792,0
|
|
20231108,195000,691694960,792,792,792,792,0
|
|
20231108,194900,691694960,792,792,792,792,0
|
|
20231108,194800,691694960,792,792,792,792,0
|
|
20231108,194700,691694960,792,792,792,792,0
|
|
20231108,194600,691694960,792,792,792,792,20108
|
|
20231108,194500,691694960,792,792,792,792,0
|
|
20231108,194400,691694960,792,792,792,792,0
|
|
20231108,194300,691694960,792,792,792,792,0
|
|
20231108,194200,691694960,792,792,792,792,0
|
|
20231108,194100,691694960,792,792,792,792,0
|
|
20231108,194000,691694960,792,792,792,792,0
|
|
20231108,193900,691694960,792,792,792,792,0
|
|
20231108,193800,691694960,792,792,792,792,0
|
|
20231108,193700,691694960,792,792,792,792,0
|
|
20231108,193600,691694960,792,792,792,792,0
|
|
20231108,193500,691694960,792,792,792,792,0
|
|
20231108,193400,691694960,792,792,792,792,0
|
|
20231108,193300,691694960,792,792,792,792,0
|
|
20231108,193200,691694960,792,792,792,792,0
|
|
20231108,193100,691694960,792,792,792,792,0
|
|
20231108,193000,691694960,792,792,792,792,0
|
|
20231108,192900,691694960,792,792,792,792,0
|
|
20231108,192800,691694960,792,792,792,792,0
|
|
20231108,192700,691694960,792,792,792,792,0
|
|
20231108,192600,691694960,792,792,792,792,0
|
|
20231108,192500,691694960,792,792,792,792,0
|
|
20231108,192400,691694960,792,792,792,792,0
|
|
20231108,192300,691694960,792,792,792,792,0
|
|
20231108,192200,691694960,792,792,792,792,0
|
|
20231108,192100,691694960,792,792,792,792,0
|
|
20231108,192000,691694960,792,792,792,792,0
|
|
20231108,191900,691694960,792,792,792,792,0
|
|
20231108,191800,691694960,792,792,792,792,0
|
|
20231108,191700,691694960,792,792,792,792,0
|
|
20231108,191600,691694960,792,792,792,792,20108
|
|
20231108,191500,691694960,792,792,792,792,0
|
|
20231108,191400,691694960,792,792,792,792,0
|
|
20231108,191300,691694960,792,792,792,792,0
|
|
20231108,191200,691694960,792,792,792,792,0
|
|
20231108,191100,691694960,792,792,792,792,0
|
|
20231108,191000,691694960,792,792,792,792,0
|
|
20231108,190900,691694960,792,792,792,792,0
|
|
20231108,190800,691694960,792,792,792,792,0
|
|
20231108,190700,691694960,792,792,792,792,0
|
|
20231108,190600,691694960,792,792,792,792,0
|
|
20231108,190500,691694960,792,792,792,792,0
|
|
20231108,190400,691694960,792,792,792,792,0
|
|
20231108,190300,691694960,792,792,792,792,0
|
|
20231108,190200,691694960,792,792,792,792,0
|
|
20231108,190100,691694960,792,792,792,792,0
|
|
20231108,190000,691694960,792,792,792,792,0
|
|
20231108,185900,691694960,792,792,792,792,0
|
|
20231108,185800,691694960,792,792,792,792,0
|
|
20231108,185700,691694960,792,792,792,792,0
|
|
20231108,185600,691694960,792,792,792,792,0
|
|
20231108,185500,691694960,792,792,792,792,0
|
|
20231108,185400,691694960,792,792,792,792,0
|
|
20231108,185300,691694960,792,792,792,792,0
|
|
20231108,185200,691694960,792,792,792,792,0
|
|
20231108,185100,691694960,792,792,792,792,0
|
|
20231108,185000,691694960,792,792,792,792,0
|
|
20231108,184900,691694960,792,792,792,792,0
|
|
20231108,184800,691694960,792,792,792,792,0
|
|
20231108,184700,691694960,792,792,792,792,0
|
|
20231108,184600,691694960,792,792,792,792,20108
|
|
20231108,184500,691694960,792,792,792,792,0
|
|
20231108,184400,691694960,792,792,792,792,0
|
|
20231108,184300,691694960,792,792,792,792,0
|
|
20231108,184200,691694960,792,792,792,792,0
|
|
20231108,184100,691694960,792,792,792,792,0
|
|
20231108,184000,691694960,792,792,792,792,0
|
|
20231108,183900,691694960,792,792,792,792,0
|
|
20231108,183800,691694960,792,792,792,792,0
|
|
20231108,183700,691694960,792,792,792,792,0
|
|
20231108,183600,691694960,792,792,792,792,0
|
|
20231108,183500,691694960,792,792,792,792,0
|
|
20231108,183400,691694960,792,792,792,792,0
|
|
20231108,183300,691694960,792,792,792,792,0
|
|
20231108,183200,691694960,792,792,792,792,0
|
|
20231108,183100,691694960,792,792,792,792,0
|
|
20231108,183000,691694960,792,792,792,792,0
|
|
20231108,182900,691694960,792,792,792,792,0
|
|
20231108,182800,691694960,792,792,792,792,0
|
|
20231108,182700,691694960,792,792,792,792,0
|
|
20231108,182600,691694960,792,792,792,792,0
|
|
20231108,182500,691694960,792,792,792,792,0
|
|
20231108,182400,691694960,792,792,792,792,0
|
|
20231108,182300,691694960,792,792,792,792,0
|
|
20231108,182200,691694960,792,792,792,792,0
|
|
20231108,182100,691694960,792,792,792,792,0
|
|
20231108,182000,691694960,792,792,792,792,0
|
|
20231108,181900,691694960,792,792,792,792,0
|
|
20231108,181800,691694960,792,792,792,792,0
|
|
20231108,181700,691694960,792,792,792,792,0
|
|
20231108,181600,691694960,792,792,792,792,20108
|
|
20231108,181500,691694960,792,792,792,792,0
|
|
20231108,181400,691694960,792,792,792,792,0
|
|
20231108,181300,691694960,792,792,792,792,0
|
|
20231108,181200,691694960,792,792,792,792,0
|
|
20231108,181100,691694960,792,792,792,792,0
|
|
20231108,181000,691694960,792,792,792,792,0
|
|
20231108,180900,691694960,792,792,792,792,0
|
|
20231108,180800,691694960,792,792,792,792,0
|
|
20231108,180700,691694960,792,792,792,792,0
|
|
20231108,180600,691694960,792,792,792,792,0
|
|
20231108,180500,691694960,792,792,792,792,0
|
|
20231108,180400,691694960,792,792,792,792,0
|
|
20231108,180300,691694960,792,792,792,792,0
|
|
20231108,180200,691694960,792,792,792,792,0
|
|
20231108,180100,691694960,792,792,792,792,0
|
|
20231108,180000,691694960,792,792,792,792,0
|
|
20231108,175900,691694960,792,792,792,792,0
|
|
20231108,175800,691694960,792,792,792,792,0
|
|
20231108,175700,691694960,792,792,792,792,0
|
|
20231108,175600,691694960,792,792,792,792,0
|
|
20231108,175500,691694960,792,792,792,792,0
|
|
20231108,175400,691694960,792,792,792,792,0
|
|
20231108,175300,691694960,792,792,792,792,0
|
|
20231108,175200,691694960,792,792,792,792,0
|
|
20231108,175100,691694960,792,792,792,792,0
|
|
20231108,175000,691694960,792,792,792,792,0
|
|
20231108,174900,691694960,792,792,792,792,0
|
|
20231108,174800,691694960,792,792,792,792,0
|
|
20231108,174700,691694960,792,792,792,792,0
|
|
20231108,174600,691694960,792,792,792,792,20108
|
|
20231108,174500,691694960,792,792,792,792,0
|
|
20231108,174400,691694960,792,792,792,792,0
|
|
20231108,174300,691694960,792,792,792,792,0
|
|
20231108,174200,691694960,792,792,792,792,0
|
|
20231108,174100,691694960,792,792,792,792,0
|
|
20231108,174000,691694960,792,792,792,792,0
|
|
20231108,173900,691694960,792,792,792,792,0
|
|
20231108,173800,691694960,792,792,792,792,0
|
|
20231108,173700,691694960,792,792,792,792,0
|
|
20231108,173600,691694960,792,792,792,792,0
|
|
20231108,173500,691694960,792,792,792,792,0
|
|
20231108,173400,691694960,792,792,792,792,0
|
|
20231108,173300,691694960,792,792,792,792,0
|
|
20231108,173200,691694960,792,792,792,792,0
|
|
20231108,173100,691694960,792,792,792,792,0
|
|
20231108,173000,691694960,792,792,792,792,0
|
|
20231108,172900,691694960,792,792,792,792,0
|
|
20231108,172800,691694960,792,792,792,792,0
|
|
20231108,172700,691694960,792,792,792,792,0
|
|
20231108,172600,691694960,792,792,792,792,0
|
|
20231108,172500,691694960,792,792,792,792,0
|
|
20231108,172400,691694960,792,792,792,792,0
|
|
20231108,172300,691694960,792,792,792,792,0
|
|
20231108,172200,691694960,792,792,792,792,0
|
|
20231108,172100,691694960,792,792,792,792,0
|
|
20231108,172000,691694960,792,792,792,792,0
|
|
20231108,171900,691694960,792,792,792,792,0
|
|
20231108,171800,691694960,792,792,792,792,0
|
|
20231108,171700,691694960,792,792,792,792,0
|
|
20231108,171600,691694960,792,792,792,792,20108
|
|
20231108,171500,691694960,792,792,792,792,0
|
|
20231108,171400,691694960,792,792,792,792,0
|
|
20231108,171300,691694960,792,792,792,792,0
|
|
20231108,171200,691694960,792,792,792,792,0
|
|
20231108,171100,691694960,792,792,792,792,0
|
|
20231108,171000,691694960,792,792,792,792,0
|
|
20231108,170900,691694960,792,792,792,792,0
|
|
20231108,170800,691694960,792,792,792,792,0
|
|
20231108,170700,691694960,792,792,792,792,0
|
|
20231108,170600,691694960,792,792,792,792,0
|
|
20231108,170500,691694960,792,792,792,792,0
|
|
20231108,170400,691694960,792,792,792,792,0
|
|
20231108,170300,691694960,792,792,792,792,0
|
|
20231108,170200,691694960,792,792,792,792,0
|
|
20231108,170100,691694960,792,792,792,792,0
|
|
20231108,170000,691694960,792,792,792,792,0
|
|
20231108,165900,691694960,792,792,792,792,0
|
|
20231108,165800,691694960,792,792,792,792,0
|
|
20231108,165700,691694960,792,792,792,792,0
|
|
20231108,165600,691694960,792,792,792,792,0
|
|
20231108,165500,691694960,792,792,792,792,0
|
|
20231108,165400,691694960,792,792,792,792,0
|
|
20231108,165300,691694960,792,792,792,792,0
|
|
20231108,165200,691694960,792,792,792,792,0
|
|
20231108,165100,691694960,792,792,792,792,0
|
|
20231108,165000,691694960,792,792,792,792,0
|
|
20231108,164900,691694960,792,792,792,792,0
|
|
20231108,164800,691694960,792,792,792,792,0
|
|
20231108,164700,691694960,792,792,792,792,0
|
|
20231108,164600,691694960,792,792,792,792,20108
|
|
20231108,164500,691694960,792,792,792,792,0
|
|
20231108,164400,691694960,792,792,792,792,0
|
|
20231108,164300,691694960,792,792,792,792,0
|
|
20231108,164200,691694960,792,792,792,792,0
|
|
20231108,164100,691694960,792,792,792,792,0
|
|
20231108,164000,691694960,792,792,792,792,0
|
|
20231108,163900,691694960,792,792,792,792,0
|
|
20231108,163800,691694960,792,792,792,792,0
|
|
20231108,163700,691694960,792,792,792,792,0
|
|
20231108,163600,691694960,792,792,792,792,0
|
|
20231108,163500,691694960,792,792,792,792,0
|
|
20231108,163400,691694960,792,792,792,792,0
|
|
20231108,163300,691694960,792,792,792,792,0
|
|
20231108,163200,691694960,792,792,792,792,0
|
|
20231108,163100,691694960,792,792,792,792,0
|
|
20231108,163000,691694960,792,792,792,792,0
|
|
20231108,162900,691694960,792,792,792,792,0
|
|
20231108,162800,691694960,792,792,792,792,0
|
|
20231108,162700,691694960,792,792,792,792,0
|
|
20231108,162600,691694960,792,792,792,792,0
|
|
20231108,162500,691694960,792,792,792,792,0
|
|
20231108,162400,691694960,792,792,792,792,0
|
|
20231108,162300,691694960,792,792,792,792,0
|
|
20231108,162200,691694960,792,792,792,792,0
|
|
20231108,162100,691694960,792,792,792,792,0
|
|
20231108,162000,691694960,792,792,792,792,0
|
|
20231108,161900,691694960,792,792,792,792,0
|
|
20231108,161800,691694960,792,792,792,792,0
|
|
20231108,161700,691694960,792,792,792,792,0
|
|
20231108,161600,691694960,792,792,792,792,20108
|
|
20231108,161500,691694960,792,792,792,792,0
|
|
20231108,161400,691694960,792,792,792,792,0
|
|
20231108,161300,691694960,792,792,792,792,0
|
|
20231108,161200,691694960,792,792,792,792,0
|
|
20231108,161100,691694960,792,792,792,792,0
|
|
20231108,161000,691694960,792,792,792,792,0
|
|
20231108,160900,691694960,792,792,792,792,0
|
|
20231108,160800,691694960,792,792,792,792,0
|
|
20231108,160700,691694960,792,792,792,792,0
|
|
20231108,160600,691694960,792,792,792,792,0
|
|
20231108,160500,691694960,792,792,792,792,0
|
|
20231108,160400,691694960,792,792,792,792,0
|
|
20231108,160300,691694960,792,792,792,792,0
|
|
20231108,160200,691694960,792,792,792,792,0
|
|
20231108,160100,691694960,792,792,792,792,0
|
|
20231108,160000,691694960,792,792,792,792,0
|
|
20231108,155900,691694960,792,792,792,792,0
|
|
20231108,155800,691694960,792,792,792,792,0
|
|
20231108,155700,691694960,792,792,792,792,0
|
|
20231108,155600,691694960,792,792,792,792,0
|
|
20231108,155500,691694960,792,792,792,792,0
|
|
20231108,155400,691694960,792,792,792,792,0
|
|
20231108,155300,691694960,792,792,792,792,0
|
|
20231108,155200,691694960,792,792,792,792,0
|
|
20231108,155100,691694960,792,792,792,792,0
|
|
20231108,155000,691694960,792,792,792,792,0
|
|
20231108,154900,691694960,792,792,792,792,0
|
|
20231108,154800,691694960,792,792,792,792,0
|
|
20231108,154700,691694960,792,792,792,792,0
|
|
20231108,154600,691694960,792,792,792,792,20108
|
|
20231108,154500,691694960,792,792,792,792,0
|
|
20231108,154400,691694960,792,792,792,792,0
|
|
20231108,154300,691694960,792,792,792,792,0
|
|
20231108,154200,691694960,792,792,792,792,0
|
|
20231108,154100,691694960,792,792,792,792,0
|
|
20231108,154000,691694960,792,792,792,792,0
|
|
20231108,153900,691694960,792,792,792,792,0
|
|
20231108,153800,691694960,792,792,792,792,0
|
|
20231108,153700,691694960,792,792,792,792,0
|
|
20231108,153600,691694960,792,792,792,792,0
|
|
20231108,153500,691694960,792,792,792,792,0
|
|
20231108,153400,691694960,792,792,792,792,0
|
|
20231108,153300,691694960,792,792,792,792,0
|
|
20231108,153200,691694960,792,792,792,792,0
|
|
20231108,153100,691694960,792,792,792,792,0
|
|
20231108,153000,691694960,792,792,792,792,20108
|
|
20231108,152900,675769424,793,793,793,793,0
|
|
20231108,152800,675769424,793,793,793,793,0
|
|
20231108,152700,675769424,793,793,793,793,0
|
|
20231108,152600,675769424,793,793,793,793,0
|
|
20231108,152500,675769424,793,793,793,793,0
|
|
20231108,152400,675769424,793,793,793,793,0
|
|
20231108,152300,675769424,793,793,793,793,0
|
|
20231108,152200,675769424,793,793,793,793,0
|
|
20231108,152100,675769424,793,793,793,793,0
|
|
20231108,152000,675769424,793,793,793,793,0
|
|
20231108,151900,675769424,793,792,800,791,25708
|
|
20231108,151800,655294614,793,792,793,791,211
|
|
20231108,151700,655127363,792,791,794,791,348
|
|
20231108,151600,654851857,791,791,791,790,740
|
|
20231108,151500,654266766,790,791,793,790,5035
|
|
20231108,151400,650275233,791,790,791,790,1456
|
|
20231108,151300,649123737,790,791,792,790,3243
|
|
20231108,151200,646557690,791,791,792,790,2226
|
|
20231108,151100,644797465,791,789,792,789,1084
|
|
20231108,151000,643940155,789,790,791,789,1110
|
|
20231108,150900,643064293,790,791,792,790,59
|
|
20231108,150800,643017627,791,790,791,790,451
|
|
20231108,150700,642661335,790,791,793,790,68
|
|
20231108,150600,642607587,793,791,793,791,84
|
|
20231108,150500,642541110,792,791,792,791,1330
|
|
20231108,150400,641488080,790,790,790,790,4
|
|
20231108,150300,641484920,791,790,791,790,57
|
|
20231108,150200,641439885,789,789,789,789,56
|
|
20231108,150100,641395701,789,788,789,788,1116
|
|
20231108,150000,640515192,788,788,788,788,5
|
|
20231108,145900,640511252,789,788,789,788,81
|
|
20231108,145800,640447422,788,788,788,788,122
|
|
20231108,145700,640351286,788,787,788,786,2048
|
|
20231108,145600,638741493,788,788,788,787,540
|
|
20231108,145500,638315977,787,787,787,787,63
|
|
20231108,145400,638266396,787,787,787,787,6
|
|
20231108,145300,638261674,788,787,788,786,304
|
|
20231108,145200,638022492,787,787,788,787,1500
|
|
20231108,145100,636841987,787,787,787,786,1015
|
|
20231108,145000,636044182,787,787,787,787,55
|
|
20231108,144900,636000897,787,787,787,787,422
|
|
20231108,144800,635668783,787,787,787,787,0
|
|
20231108,144700,635668783,787,787,787,787,10
|
|
20231108,144600,635660913,787,788,788,787,144
|
|
20231108,144500,635547569,788,787,788,787,125
|
|
20231108,144400,635449193,787,787,787,787,3355
|
|
20231108,144300,632808808,787,788,788,787,29
|
|
20231108,144200,632785975,788,789,789,788,8
|
|
20231108,144100,632779668,788,788,788,788,14
|
|
20231108,144000,632768636,788,789,789,788,243
|
|
20231108,143900,632577119,789,789,789,789,90
|
|
20231108,143800,632506109,789,790,790,788,7855
|
|
20231108,143700,626314364,790,789,790,789,591
|
|
20231108,143600,625848009,788,788,789,788,4150
|
|
20231108,143500,622577774,788,788,788,788,93
|
|
20231108,143400,622504490,788,788,788,788,1018
|
|
20231108,143300,621702306,787,787,787,787,85
|
|
20231108,143200,621635411,788,788,788,788,1291
|
|
20231108,143100,620618103,789,789,789,789,126
|
|
20231108,143000,620518689,790,790,790,790,95
|
|
20231108,142900,620443639,791,792,792,789,6090
|
|
20231108,142800,615632947,791,790,791,790,1327
|
|
20231108,142700,614584611,790,790,790,790,679
|
|
20231108,142600,614048201,790,789,790,789,1883
|
|
20231108,142500,612562189,789,789,789,789,1359
|
|
20231108,142400,611489938,789,792,792,789,6000
|
|
20231108,142300,606748908,792,792,792,792,15
|
|
20231108,142200,606737028,792,792,792,792,678
|
|
20231108,142100,606200052,791,791,791,791,17
|
|
20231108,142000,606186605,791,790,791,790,296
|
|
20231108,141900,605952510,790,790,790,790,0
|
|
20231108,141800,605952510,790,790,790,790,5
|
|
20231108,141700,605948560,789,790,790,789,500
|
|
20231108,141600,605553971,791,791,791,791,150
|
|
20231108,141500,605435321,790,790,790,790,9774
|
|
20231108,141400,597713861,790,790,790,790,114
|
|
20231108,141300,597623801,790,792,792,790,4022
|
|
20231108,141200,594438397,792,792,792,792,327
|
|
20231108,141100,594179413,792,792,793,792,1156
|
|
20231108,141000,593263859,792,792,792,792,16
|
|
20231108,140900,593251187,791,791,791,791,3959
|
|
20231108,140800,590119618,791,791,791,791,2249
|
|
20231108,140700,588340659,790,790,790,790,0
|
|
20231108,140600,588340659,790,790,790,790,0
|
|
20231108,140500,588340659,790,790,790,790,1
|
|
20231108,140400,588339869,791,793,793,791,94
|
|
20231108,140300,588265511,791,791,793,791,312
|
|
20231108,140200,588018474,793,793,793,793,1
|
|
20231108,140100,588017681,792,791,792,791,1537
|
|
20231108,140000,586801884,791,791,791,791,309
|
|
20231108,135900,586557465,791,791,791,791,194
|
|
20231108,135800,586404011,791,791,791,791,0
|
|
20231108,135700,586404011,791,791,791,791,1
|
|
20231108,135600,586403220,791,791,791,791,26
|
|
20231108,135500,586382654,791,790,791,790,296
|
|
20231108,135400,586148813,790,790,790,790,305
|
|
20231108,135300,585907863,790,790,790,790,0
|
|
20231108,135200,585907863,790,790,790,790,55
|
|
20231108,135100,585864413,789,789,789,789,1200
|
|
20231108,135000,584917613,791,789,791,789,174
|
|
20231108,134900,584779981,792,792,792,792,134
|
|
20231108,134800,584673853,792,792,792,792,1044
|
|
20231108,134700,583847005,792,790,792,790,9058
|
|
20231108,134600,576691045,791,791,791,791,11
|
|
20231108,134500,576682344,792,792,792,792,1
|
|
20231108,134400,576681552,792,793,793,792,38
|
|
20231108,134300,576651455,794,794,794,794,6919
|
|
20231108,134200,571157769,795,795,796,795,3242
|
|
20231108,134100,568580185,795,795,795,795,1
|
|
20231108,134000,568579390,795,794,795,794,513
|
|
20231108,133900,568172067,793,793,793,793,470
|
|
20231108,133800,567799357,793,792,793,792,341
|
|
20231108,133700,567529115,791,791,791,791,100
|
|
20231108,133600,567450015,791,791,791,791,31
|
|
20231108,133500,567425494,791,791,791,791,0
|
|
20231108,133400,567425494,791,791,791,791,200
|
|
20231108,133300,567267294,791,791,791,791,125
|
|
20231108,133200,567168419,789,790,790,789,300
|
|
20231108,133100,566931519,790,790,790,790,0
|
|
20231108,133000,566931519,790,790,790,790,378
|
|
20231108,132900,566632899,790,791,792,790,10391
|
|
20231108,132800,558420064,793,793,793,793,0
|
|
20231108,132700,558420064,793,793,793,793,0
|
|
20231108,132600,558420064,793,793,793,793,0
|
|
20231108,132500,558420064,793,793,793,792,4976
|
|
20231108,132400,554474147,795,794,795,794,1669
|
|
20231108,132300,553148431,796,796,796,796,0
|
|
20231108,132200,553148431,796,796,796,796,521
|
|
20231108,132100,552733715,795,795,795,795,480
|
|
20231108,132000,552352115,794,794,794,794,531
|
|
20231108,131900,551930501,793,793,793,793,1
|
|
20231108,131800,551929708,794,794,794,794,250
|
|
20231108,131700,551731208,794,794,794,794,1
|
|
20231108,131600,551730414,793,793,793,793,512
|
|
20231108,131500,551324398,793,792,793,792,499
|
|
20231108,131400,550928882,792,792,792,792,100
|
|
20231108,131300,550849682,792,792,792,792,1
|
|
20231108,131200,550848890,791,791,791,791,0
|
|
20231108,131100,550848890,791,793,793,791,312
|
|
20231108,131000,550601657,793,793,793,793,0
|
|
20231108,130900,550601657,793,793,793,793,1
|
|
20231108,130800,550600864,792,792,792,792,100
|
|
20231108,130700,550521664,792,792,792,792,0
|
|
20231108,130600,550521664,792,793,793,792,619
|
|
20231108,130500,550030997,793,792,796,792,1928
|
|
20231108,130400,548499659,793,792,793,792,342
|
|
20231108,130300,548228553,791,792,792,791,601
|
|
20231108,130200,547753062,791,792,793,791,131
|
|
20231108,130100,547649342,792,793,793,792,689
|
|
20231108,130000,547103065,796,793,798,792,2395
|
|
20231108,125900,545202246,792,792,792,791,667
|
|
20231108,125800,544674082,792,791,792,791,335
|
|
20231108,125700,544409062,791,790,791,790,680
|
|
20231108,125600,543871282,790,790,790,788,2775
|
|
20231108,125500,541682912,791,788,791,788,1269
|
|
20231108,125400,540680903,790,790,790,790,0
|
|
20231108,125300,540680903,790,790,790,790,100
|
|
20231108,125200,540601903,790,790,790,790,511
|
|
20231108,125100,540198213,790,790,790,790,1493
|
|
20231108,125000,539018743,790,788,791,788,300
|
|
20231108,124900,538782023,788,790,790,788,769
|
|
20231108,124800,538175312,790,790,790,789,113
|
|
20231108,124700,538086049,790,789,790,789,521
|
|
20231108,124600,537674463,788,788,788,788,6408
|
|
20231108,124500,532624959,787,787,787,787,106
|
|
20231108,124400,532541537,784,784,787,784,300
|
|
20231108,124300,532306334,784,784,784,784,0
|
|
20231108,124200,532306334,784,784,784,784,2
|
|
20231108,124100,532304766,784,787,788,784,2320
|
|
20231108,124000,530477683,787,786,787,784,271
|
|
20231108,123900,530264723,787,786,787,786,357
|
|
20231108,123800,529983936,787,787,787,787,0
|
|
20231108,123700,529983936,787,783,787,779,4570
|
|
20231108,123600,526422005,788,785,788,785,3222
|
|
20231108,123500,523892732,785,782,785,782,2483
|
|
20231108,123400,521945026,783,790,790,783,8615
|
|
20231108,123300,515172278,790,790,790,790,1
|
|
20231108,123200,515171488,789,789,789,789,300
|
|
20231108,123100,514934788,788,789,790,788,2229
|
|
20231108,123000,513177572,789,789,789,789,842
|
|
20231108,122900,512513234,790,790,790,790,101
|
|
20231108,122800,512433444,789,791,791,789,201
|
|
20231108,122700,512274455,791,792,792,789,5996
|
|
20231108,122600,507531456,793,793,793,793,4098
|
|
20231108,122500,504281742,793,794,794,793,370
|
|
20231108,122400,503988162,793,793,793,793,6184
|
|
20231108,122300,499084250,793,794,794,793,569
|
|
20231108,122200,498632983,794,793,795,793,391
|
|
20231108,122100,498322719,794,793,794,793,634
|
|
20231108,122000,497819438,793,794,796,793,507
|
|
20231108,121900,497417375,793,797,797,793,3
|
|
20231108,121800,497414992,797,797,797,793,316
|
|
20231108,121700,497163579,797,795,797,795,305
|
|
20231108,121600,496921100,795,795,795,795,1562
|
|
20231108,121500,495679310,795,795,795,795,4082
|
|
20231108,121400,492434120,794,797,797,794,1202
|
|
20231108,121300,491478826,794,794,794,794,500
|
|
20231108,121200,491081826,794,794,794,794,15
|
|
20231108,121100,491069916,798,798,798,792,438
|
|
20231108,121000,490722192,792,794,794,792,2142
|
|
20231108,120900,489021484,794,794,794,794,201
|
|
20231108,120800,488861890,794,794,794,792,1385
|
|
20231108,120700,487762604,793,795,799,793,950
|
|
20231108,120600,487005211,799,799,799,798,750
|
|
20231108,120500,486405962,799,798,799,798,1800
|
|
20231108,120400,484968554,796,795,796,795,9852
|
|
20231108,120300,477127596,796,799,799,796,3248
|
|
20231108,120200,474542138,799,796,800,795,13910
|
|
20231108,120100,463434192,796,791,798,791,23757
|
|
20231108,120000,444588265,791,791,792,791,4690
|
|
20231108,115900,440878474,792,791,792,791,5691
|
|
20231108,115800,436373218,791,791,791,791,2516
|
|
20231108,115700,434383062,790,790,791,790,4073
|
|
20231108,115600,431163979,790,789,790,789,1342
|
|
20231108,115500,430105135,788,788,788,788,50
|
|
20231108,115400,430065735,789,788,789,787,2112
|
|
20231108,115300,428399879,788,788,788,788,615
|
|
20231108,115200,427915259,788,788,790,788,2022
|
|
20231108,115100,426320619,788,788,788,787,10540
|
|
20231108,115000,418020387,787,787,787,786,7750
|
|
20231108,114900,411926137,787,786,787,786,1918
|
|
20231108,114800,410417577,787,788,789,787,1672
|
|
20231108,114700,409099019,787,787,787,787,807
|
|
20231108,114600,408463910,786,789,789,786,2267
|
|
20231108,114500,406679314,789,789,789,789,0
|
|
20231108,114400,406679314,789,789,789,789,1027
|
|
20231108,114300,405869011,788,788,788,788,2275
|
|
20231108,114200,404076311,787,787,788,787,196
|
|
20231108,114100,403922058,787,787,787,786,401
|
|
20231108,114000,403606672,787,787,789,787,770
|
|
20231108,113900,403000182,787,787,787,787,283
|
|
20231108,113800,402777461,788,790,790,788,5196
|
|
20231108,113700,398678156,790,789,791,789,5547
|
|
20231108,113600,394296334,789,789,791,789,3447
|
|
20231108,113500,391573717,789,787,789,787,12181
|
|
20231108,113400,381974170,787,786,787,786,150
|
|
20231108,113300,381856266,786,786,787,786,1320
|
|
20231108,113200,380818744,786,785,786,785,1996
|
|
20231108,113100,379251883,785,785,785,785,400
|
|
20231108,113000,378937883,785,784,785,784,1321
|
|
20231108,112900,377901831,787,785,787,785,818
|
|
20231108,112800,377258416,784,785,786,784,1688
|
|
20231108,112700,375934285,785,785,785,785,1501
|
|
20231108,112600,374756000,786,786,786,786,2
|
|
20231108,112500,374754428,786,784,786,784,2011
|
|
20231108,112400,373177327,784,784,785,784,61
|
|
20231108,112300,373129494,784,784,784,784,1469
|
|
20231108,112200,371977798,785,785,785,785,0
|
|
20231108,112100,371977798,785,785,785,785,5
|
|
20231108,112000,371973873,785,786,786,785,559
|
|
20231108,111900,371534703,787,787,787,787,1
|
|
20231108,111800,371533916,787,783,787,783,6408
|
|
20231108,111700,366513564,782,781,782,781,6517
|
|
20231108,111600,361417726,782,781,782,781,2005
|
|
20231108,111500,359849844,781,781,781,781,2
|
|
20231108,111400,359848282,781,783,783,781,3059
|
|
20231108,111300,357456144,783,784,784,783,3308
|
|
20231108,111200,354865978,783,782,783,782,111
|
|
20231108,111100,354779115,781,781,781,781,1092
|
|
20231108,111000,353926263,781,784,784,781,21
|
|
20231108,110900,353909859,783,781,783,781,230
|
|
20231108,110800,353730127,781,781,781,781,184
|
|
20231108,110700,353586423,781,781,781,781,1
|
|
20231108,110600,353585642,781,780,781,780,1846
|
|
20231108,110500,352145761,781,782,782,781,114
|
|
20231108,110400,352056614,783,783,783,783,1
|
|
20231108,110300,352055831,783,785,785,783,15698
|
|
20231108,110200,339753511,785,785,785,785,42
|
|
20231108,110100,339720541,785,785,785,785,58
|
|
20231108,110000,339675011,785,790,790,784,3084
|
|
20231108,105900,337240286,791,789,791,787,19503
|
|
20231108,105800,321850243,789,785,789,785,11032
|
|
20231108,105700,313171669,785,783,785,783,5611
|
|
20231108,105600,308777730,783,783,783,783,124
|
|
20231108,105500,308680638,783,782,784,782,3160
|
|
20231108,105400,306204448,782,783,783,782,140
|
|
20231108,105300,306094847,783,783,784,783,310
|
|
20231108,105200,305851998,782,782,783,782,469
|
|
20231108,105100,305485137,782,782,782,782,2582
|
|
20231108,105000,303466013,782,781,782,781,262
|
|
20231108,104900,303261390,781,781,781,781,261
|
|
20231108,104800,303057549,781,781,781,781,462
|
|
20231108,104700,302696727,781,781,781,781,1470
|
|
20231108,104600,301548657,781,782,782,781,162
|
|
20231108,104500,301422123,782,781,782,781,1065
|
|
20231108,104400,300590357,780,781,781,780,1368
|
|
20231108,104300,299522579,782,780,782,780,3035
|
|
20231108,104200,297152549,780,778,780,778,9233
|
|
20231108,104100,289954272,778,777,778,777,832
|
|
20231108,104000,289307168,777,777,777,776,4164
|
|
20231108,103900,286072057,776,776,776,776,115
|
|
20231108,103800,285982817,776,776,776,776,0
|
|
20231108,103700,285982817,776,776,776,776,0
|
|
20231108,103600,285982817,776,776,776,776,0
|
|
20231108,103500,285982817,776,776,776,776,5555
|
|
20231108,103400,281672137,776,776,776,776,1104
|
|
20231108,103300,280815433,776,776,776,776,390
|
|
20231108,103200,280512793,776,776,776,776,1224
|
|
20231108,103100,279562969,776,776,776,776,7
|
|
20231108,103000,279557537,776,776,776,775,807
|
|
20231108,102900,278932006,778,776,779,775,679
|
|
20231108,102800,278404641,775,778,778,775,120
|
|
20231108,102700,278311626,778,778,778,778,24
|
|
20231108,102600,278292954,777,775,778,775,80
|
|
20231108,102500,278230774,778,772,778,772,115
|
|
20231108,102400,278141919,772,773,773,772,1024
|
|
20231108,102300,277350957,772,772,772,772,0
|
|
20231108,102200,277350957,772,776,776,772,635
|
|
20231108,102100,276859729,777,777,778,777,12
|
|
20231108,102000,276850403,777,779,779,777,4
|
|
20231108,101900,276847291,779,779,779,779,10
|
|
20231108,101800,276839501,779,780,780,779,5022
|
|
20231108,101700,272922698,780,780,781,780,1503
|
|
20231108,101600,271749190,780,779,780,779,2806
|
|
20231108,101500,269562153,779,779,779,779,2037
|
|
20231108,101400,267975330,778,780,780,778,1995
|
|
20231108,101300,266420634,779,779,780,779,1012
|
|
20231108,101200,265631786,779,779,779,779,30
|
|
20231108,101100,265608416,779,774,780,774,9770
|
|
20231108,101000,258009670,774,775,775,774,575
|
|
20231108,100900,257564053,774,773,774,773,1795
|
|
20231108,100800,256174739,773,773,775,773,160
|
|
20231108,100700,256050865,772,772,772,772,3756
|
|
20231108,100600,253151233,772,772,772,771,756
|
|
20231108,100500,252568302,772,771,772,771,290
|
|
20231108,100400,252344702,771,771,771,770,28938
|
|
20231108,100300,230061889,770,770,770,770,1041
|
|
20231108,100200,229260319,770,771,771,770,60
|
|
20231108,100100,229214069,770,772,772,770,17209
|
|
20231108,100000,215962069,772,772,772,770,610
|
|
20231108,095900,215491803,772,770,772,770,540
|
|
20231108,095800,215075521,770,771,771,768,2255
|
|
20231108,095700,213341338,771,771,771,769,3378
|
|
20231108,095600,210742152,772,772,772,772,0
|
|
20231108,095500,210742152,772,772,772,770,314
|
|
20231108,095400,210500200,773,773,773,773,67
|
|
20231108,095300,210448409,773,772,773,770,188
|
|
20231108,095200,210303388,772,773,773,772,243
|
|
20231108,095100,210115581,772,773,773,772,4620
|
|
20231108,095000,206548669,773,773,773,773,635
|
|
20231108,094900,206057814,774,774,775,774,230
|
|
20231108,094800,205879605,774,774,775,773,289
|
|
20231108,094700,205655855,774,773,774,773,170
|
|
20231108,094600,205524285,773,774,774,771,2558
|
|
20231108,094500,203549429,774,774,774,774,70
|
|
20231108,094400,203495249,773,774,774,773,378
|
|
20231108,094300,203202793,774,773,777,773,828
|
|
20231108,094200,202561117,774,774,775,773,1635
|
|
20231108,094100,201295592,775,774,775,774,732
|
|
20231108,094000,200728604,775,775,777,775,2790
|
|
20231108,093900,198562794,775,777,777,775,6552
|
|
20231108,093800,193475282,777,779,779,777,4398
|
|
20231108,093700,190054837,779,779,779,779,1241
|
|
20231108,093600,189088098,778,778,778,778,1175
|
|
20231108,093500,188173948,778,777,778,777,2404
|
|
20231108,093400,186305731,777,778,778,777,1094
|
|
20231108,093300,185455435,777,778,778,777,1177
|
|
20231108,093200,184540352,778,777,778,777,11093
|
|
20231108,093100,175919527,777,774,777,774,10251
|
|
20231108,093000,167971180,774,772,774,772,1137
|
|
20231108,092900,167092589,772,772,772,772,1320
|
|
20231108,092800,166073549,772,771,772,771,1783
|
|
20231108,092700,164698444,771,773,773,771,2180
|
|
20231108,092600,163016002,774,776,776,774,2437
|
|
20231108,092500,161126115,776,776,776,776,9698
|
|
20231108,092400,153600467,775,774,775,774,5255
|
|
20231108,092300,149530135,775,772,775,772,2012
|
|
20231108,092200,147974625,772,772,773,772,4146
|
|
20231108,092100,144771473,771,769,771,769,4010
|
|
20231108,092000,141682480,769,769,769,767,1275
|
|
20231108,091900,140704005,769,768,770,768,5893
|
|
20231108,091800,136170664,767,770,770,767,1622
|
|
20231108,091700,134926487,770,770,770,770,120
|
|
20231108,091600,134834087,770,770,770,769,811
|
|
20231108,091500,134209736,770,771,771,770,350
|
|
20231108,091400,133939969,770,769,772,769,1282
|
|
20231108,091300,132953223,769,769,769,769,185
|
|
20231108,091200,132810958,769,769,770,768,273
|
|
20231108,091100,132601070,770,771,771,768,4243
|
|
20231108,091000,129333620,771,768,771,763,2076
|
|
20231108,090900,127737251,768,774,774,768,3653
|
|
20231108,090800,124914678,774,774,776,773,12664
|
|
20231108,090700,115095074,774,772,774,772,1502
|
|
20231108,090600,113933466,773,770,773,768,2456
|
|
20231108,090500,112040193,770,769,771,769,10295
|
|
20231108,090400,104118386,769,769,769,769,102
|
|
20231108,090300,104039948,769,760,770,758,14856
|
|
20231108,090200,92713948,763,759,764,758,15164
|
|
20231108,090100,81179754,762,763,763,758,23195
|
|
20231108,090000,63578279,765,740,765,740,85617
|