594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185100,13786027892,720,720,720,720,193513
|
|
20231109,185000,13786027892,720,720,720,720,0
|
|
20231109,184900,13786027892,720,720,720,720,0
|
|
20231109,184800,13786027892,720,720,720,720,0
|
|
20231109,184700,13786027892,720,720,720,720,0
|
|
20231109,184600,13786027892,720,720,720,720,0
|
|
20231109,184500,13786027892,720,720,720,720,0
|
|
20231109,184400,13786027892,720,720,720,720,0
|
|
20231109,184300,13786027892,720,720,720,720,0
|
|
20231109,184200,13786027892,720,720,720,720,0
|
|
20231109,184100,13786027892,720,720,720,720,0
|
|
20231109,184000,13786027892,720,720,720,720,0
|
|
20231109,183900,13786027892,720,720,720,720,0
|
|
20231109,183800,13786027892,720,720,720,720,0
|
|
20231109,183700,13786027892,720,720,720,720,0
|
|
20231109,183600,13786027892,720,720,720,720,0
|
|
20231109,183500,13786027892,720,720,720,720,0
|
|
20231109,183400,13786027892,720,720,720,720,0
|
|
20231109,183300,13786027892,720,720,720,720,0
|
|
20231109,183200,13786027892,720,720,720,720,0
|
|
20231109,183100,13786027892,720,720,720,720,0
|
|
20231109,183000,13786027892,720,720,720,720,0
|
|
20231109,182900,13786027892,720,720,720,720,0
|
|
20231109,182800,13786027892,720,720,720,720,0
|
|
20231109,182700,13786027892,720,720,720,720,0
|
|
20231109,182600,13786027892,720,720,720,720,0
|
|
20231109,182500,13786027892,720,720,720,720,0
|
|
20231109,182400,13786027892,720,720,720,720,0
|
|
20231109,182300,13786027892,720,720,720,720,0
|
|
20231109,182200,13786027892,720,720,720,720,0
|
|
20231109,182100,13786027892,720,720,720,720,193513
|
|
20231109,182000,13786027892,720,720,720,720,0
|
|
20231109,181900,13786027892,720,720,720,720,0
|
|
20231109,181800,13786027892,720,720,720,720,0
|
|
20231109,181700,13786027892,720,720,720,720,0
|
|
20231109,181600,13786027892,720,720,720,720,0
|
|
20231109,181500,13786027892,720,720,720,720,0
|
|
20231109,181400,13786027892,720,720,720,720,0
|
|
20231109,181300,13786027892,720,720,720,720,0
|
|
20231109,181200,13786027892,720,720,720,720,0
|
|
20231109,181100,13786027892,720,720,720,720,0
|
|
20231109,181000,13786027892,720,720,720,720,0
|
|
20231109,180900,13786027892,720,720,720,720,0
|
|
20231109,180800,13786027892,720,720,720,720,0
|
|
20231109,180700,13786027892,720,720,720,720,0
|
|
20231109,180600,13786027892,720,720,720,720,0
|
|
20231109,180500,13786027892,720,720,720,720,0
|
|
20231109,180400,13786027892,720,720,720,720,0
|
|
20231109,180300,13786027892,720,720,720,720,0
|
|
20231109,180200,13786027892,720,720,720,720,0
|
|
20231109,180100,13786027892,720,720,720,720,0
|
|
20231109,180000,13786027892,720,720,720,720,0
|
|
20231109,175900,13786027892,720,720,720,720,0
|
|
20231109,175800,13786027892,720,720,720,720,0
|
|
20231109,175700,13786027892,720,720,720,720,0
|
|
20231109,175600,13786027892,720,720,720,720,0
|
|
20231109,175500,13786027892,720,720,720,720,0
|
|
20231109,175400,13786027892,720,720,720,720,0
|
|
20231109,175300,13786027892,720,720,720,720,0
|
|
20231109,175200,13786027892,720,720,720,720,0
|
|
20231109,175100,13786027892,720,720,720,720,193513
|
|
20231109,175000,13786027892,720,720,720,720,0
|
|
20231109,174900,13786027892,720,720,720,720,0
|
|
20231109,174800,13786027892,720,720,720,720,0
|
|
20231109,174700,13786027892,720,720,720,720,0
|
|
20231109,174600,13786027892,720,720,720,720,0
|
|
20231109,174500,13786027892,720,720,720,720,0
|
|
20231109,174400,13786027892,720,720,720,720,0
|
|
20231109,174300,13786027892,720,720,720,720,0
|
|
20231109,174200,13786027892,720,720,720,720,0
|
|
20231109,174100,13786027892,720,720,720,720,0
|
|
20231109,174000,13786027892,720,720,720,720,0
|
|
20231109,173900,13786027892,720,720,720,720,0
|
|
20231109,173800,13786027892,720,720,720,720,0
|
|
20231109,173700,13786027892,720,720,720,720,0
|
|
20231109,173600,13786027892,720,720,720,720,0
|
|
20231109,173500,13786027892,720,720,720,720,0
|
|
20231109,173400,13786027892,720,720,720,720,0
|
|
20231109,173300,13786027892,720,720,720,720,0
|
|
20231109,173200,13786027892,720,720,720,720,0
|
|
20231109,173100,13786027892,720,720,720,720,0
|
|
20231109,173000,13786027892,720,720,720,720,0
|
|
20231109,172900,13786027892,720,720,720,720,0
|
|
20231109,172800,13786027892,720,720,720,720,0
|
|
20231109,172700,13786027892,720,720,720,720,0
|
|
20231109,172600,13786027892,720,720,720,720,0
|
|
20231109,172500,13786027892,720,720,720,720,0
|
|
20231109,172400,13786027892,720,720,720,720,0
|
|
20231109,172300,13786027892,720,720,720,720,0
|
|
20231109,172200,13786027892,720,720,720,720,0
|
|
20231109,172100,13786027892,720,720,720,720,193513
|
|
20231109,172000,13786027892,720,720,720,720,0
|
|
20231109,171900,13786027892,720,720,720,720,0
|
|
20231109,171800,13786027892,720,720,720,720,0
|
|
20231109,171700,13786027892,720,720,720,720,0
|
|
20231109,171600,13786027892,720,720,720,720,0
|
|
20231109,171500,13786027892,720,720,720,720,0
|
|
20231109,171400,13786027892,720,720,720,720,0
|
|
20231109,171300,13786027892,720,720,720,720,0
|
|
20231109,171200,13786027892,720,720,720,720,0
|
|
20231109,171100,13786027892,720,720,720,720,0
|
|
20231109,171000,13786027892,720,720,720,720,0
|
|
20231109,170900,13786027892,720,720,720,720,0
|
|
20231109,170800,13786027892,720,720,720,720,0
|
|
20231109,170700,13786027892,720,720,720,720,0
|
|
20231109,170600,13786027892,720,720,720,720,0
|
|
20231109,170500,13786027892,720,720,720,720,0
|
|
20231109,170400,13786027892,720,720,720,720,0
|
|
20231109,170300,13786027892,720,720,720,720,0
|
|
20231109,170200,13786027892,720,720,720,720,0
|
|
20231109,170100,13786027892,720,720,720,720,0
|
|
20231109,170000,13786027892,720,720,720,720,0
|
|
20231109,165900,13786027892,720,720,720,720,0
|
|
20231109,165800,13786027892,720,720,720,720,0
|
|
20231109,165700,13786027892,720,720,720,720,0
|
|
20231109,165600,13786027892,720,720,720,720,0
|
|
20231109,165500,13786027892,720,720,720,720,0
|
|
20231109,165400,13786027892,720,720,720,720,0
|
|
20231109,165300,13786027892,720,720,720,720,0
|
|
20231109,165200,13786027892,720,720,720,720,0
|
|
20231109,165100,13786027892,720,720,720,720,193513
|
|
20231109,165000,13786027892,720,720,720,720,0
|
|
20231109,164900,13786027892,720,720,720,720,0
|
|
20231109,164800,13786027892,720,720,720,720,0
|
|
20231109,164700,13786027892,720,720,720,720,0
|
|
20231109,164600,13786027892,720,720,720,720,0
|
|
20231109,164500,13786027892,720,720,720,720,0
|
|
20231109,164400,13786027892,720,720,720,720,0
|
|
20231109,164300,13786027892,720,720,720,720,0
|
|
20231109,164200,13786027892,720,720,720,720,0
|
|
20231109,164100,13786027892,720,720,720,720,0
|
|
20231109,164000,13786027892,720,720,720,720,0
|
|
20231109,163900,13786027892,720,720,720,720,0
|
|
20231109,163800,13786027892,720,720,720,720,0
|
|
20231109,163700,13786027892,720,720,720,720,0
|
|
20231109,163600,13786027892,720,720,720,720,0
|
|
20231109,163500,13786027892,720,720,720,720,0
|
|
20231109,163400,13786027892,720,720,720,720,0
|
|
20231109,163300,13786027892,720,720,720,720,0
|
|
20231109,163200,13786027892,720,720,720,720,0
|
|
20231109,163100,13786027892,720,720,720,720,0
|
|
20231109,163000,13786027892,720,720,720,720,0
|
|
20231109,162900,13786027892,720,720,720,720,0
|
|
20231109,162800,13786027892,720,720,720,720,0
|
|
20231109,162700,13786027892,720,720,720,720,0
|
|
20231109,162600,13786027892,720,720,720,720,0
|
|
20231109,162500,13786027892,720,720,720,720,0
|
|
20231109,162400,13786027892,720,720,720,720,0
|
|
20231109,162300,13786027892,720,720,720,720,0
|
|
20231109,162200,13786027892,720,720,720,720,0
|
|
20231109,162100,13786027892,720,720,720,720,193513
|
|
20231109,162000,13786027892,720,720,720,720,0
|
|
20231109,161900,13786027892,720,720,720,720,0
|
|
20231109,161800,13786027892,720,720,720,720,0
|
|
20231109,161700,13786027892,720,720,720,720,0
|
|
20231109,161600,13786027892,720,720,720,720,0
|
|
20231109,161500,13786027892,720,720,720,720,0
|
|
20231109,161400,13786027892,720,720,720,720,0
|
|
20231109,161300,13786027892,720,720,720,720,0
|
|
20231109,161200,13786027892,720,720,720,720,0
|
|
20231109,161100,13786027892,720,720,720,720,0
|
|
20231109,161000,13786027892,720,720,720,720,0
|
|
20231109,160900,13786027892,720,720,720,720,0
|
|
20231109,160800,13786027892,720,720,720,720,0
|
|
20231109,160700,13786027892,720,720,720,720,0
|
|
20231109,160600,13786027892,720,720,720,720,0
|
|
20231109,160500,13786027892,720,720,720,720,0
|
|
20231109,160400,13786027892,720,720,720,720,0
|
|
20231109,160300,13786027892,720,720,720,720,0
|
|
20231109,160200,13786027892,720,720,720,720,0
|
|
20231109,160100,13786027892,720,720,720,720,0
|
|
20231109,160000,13786027892,720,720,720,720,0
|
|
20231109,155900,13786027892,720,720,720,720,0
|
|
20231109,155800,13786027892,720,720,720,720,0
|
|
20231109,155700,13786027892,720,720,720,720,0
|
|
20231109,155600,13786027892,720,720,720,720,0
|
|
20231109,155500,13786027892,720,720,720,720,0
|
|
20231109,155400,13786027892,720,720,720,720,0
|
|
20231109,155300,13786027892,720,720,720,720,0
|
|
20231109,155200,13786027892,720,720,720,720,0
|
|
20231109,155100,13786027892,720,720,720,720,193513
|
|
20231109,155000,13786027892,720,720,720,720,0
|
|
20231109,154900,13786027892,720,720,720,720,0
|
|
20231109,154800,13786027892,720,720,720,720,0
|
|
20231109,154700,13786027892,720,720,720,720,0
|
|
20231109,154600,13786027892,720,720,720,720,0
|
|
20231109,154500,13786027892,720,720,720,720,0
|
|
20231109,154400,13786027892,720,720,720,720,0
|
|
20231109,154300,13786027892,720,720,720,720,0
|
|
20231109,154200,13786027892,720,720,720,720,0
|
|
20231109,154100,13786027892,720,720,720,720,0
|
|
20231109,154000,13786027892,720,720,720,720,0
|
|
20231109,153900,13786027892,720,720,720,720,0
|
|
20231109,153800,13786027892,720,720,720,720,0
|
|
20231109,153700,13786027892,720,720,720,720,0
|
|
20231109,153600,13786027892,720,720,720,720,0
|
|
20231109,153500,13786027892,720,720,720,720,0
|
|
20231109,153400,13786027892,720,720,720,720,0
|
|
20231109,153300,13786027892,720,720,720,720,0
|
|
20231109,153200,13786027892,720,720,720,720,0
|
|
20231109,153100,13786027892,720,720,720,720,0
|
|
20231109,153000,13786027892,720,720,720,720,193513
|
|
20231109,152900,13646698532,714,714,714,714,0
|
|
20231109,152800,13646698532,714,714,714,714,0
|
|
20231109,152700,13646698532,714,714,714,714,0
|
|
20231109,152600,13646698532,714,714,714,714,0
|
|
20231109,152500,13646698532,714,714,714,714,0
|
|
20231109,152400,13646698532,714,714,714,714,0
|
|
20231109,152300,13646698532,714,714,714,714,0
|
|
20231109,152200,13646698532,714,714,714,714,0
|
|
20231109,152100,13646698532,714,714,714,714,0
|
|
20231109,152000,13646698532,714,714,714,714,0
|
|
20231109,151900,13646698532,714,713,715,713,25919
|
|
20231109,151800,13628197489,713,711,713,710,8262
|
|
20231109,151700,13622323128,711,713,713,711,8663
|
|
20231109,151600,13616153743,713,710,713,710,31558
|
|
20231109,151500,13593707396,712,711,714,711,15431
|
|
20231109,151400,13582709176,712,708,713,708,26141
|
|
20231109,151300,13564136917,707,707,708,706,1319
|
|
20231109,151200,13563203992,705,708,708,705,23673
|
|
20231109,151100,13546464232,707,707,708,707,12565
|
|
20231109,151000,13537580636,707,705,709,705,43352
|
|
20231109,150900,13506934796,705,705,705,702,10111
|
|
20231109,150800,13499807872,702,703,706,702,11021
|
|
20231109,150700,13492052320,702,703,703,700,11540
|
|
20231109,150600,13483959019,702,703,704,702,14325
|
|
20231109,150500,13473892624,704,696,704,696,22192
|
|
20231109,150400,13458352186,696,694,700,693,12808
|
|
20231109,150300,13449445742,694,700,700,693,78233
|
|
20231109,150200,13394945426,700,706,706,700,20421
|
|
20231109,150100,13380615523,706,706,707,705,11034
|
|
20231109,150000,13372825453,706,709,709,703,10114
|
|
20231109,145900,13365694054,709,710,710,707,20741
|
|
20231109,145800,13350976749,710,707,710,707,7590
|
|
20231109,145700,13345596334,707,703,707,702,12445
|
|
20231109,145600,13336829938,703,703,703,701,9246
|
|
20231109,145500,13330341188,702,703,704,702,5660
|
|
20231109,145400,13326362189,703,704,704,703,2723
|
|
20231109,145300,13324446852,704,704,705,703,8788
|
|
20231109,145200,13318260120,704,704,704,703,1386
|
|
20231109,145100,13317285318,704,704,705,703,1182
|
|
20231109,145000,13316453839,705,705,705,704,566
|
|
20231109,144900,13316054815,705,706,706,702,9105
|
|
20231109,144800,13309654940,706,702,706,700,17951
|
|
20231109,144700,13297069282,702,703,703,701,13057
|
|
20231109,144600,13287898645,703,703,704,703,3784
|
|
20231109,144500,13285238483,704,704,707,702,18862
|
|
20231109,144400,13271971656,704,702,707,701,12148
|
|
20231109,144300,13263434607,701,703,704,701,38008
|
|
20231109,144200,13236753478,702,704,707,702,24795
|
|
20231109,144100,13219334533,704,706,706,703,6021
|
|
20231109,144000,13215098673,706,708,708,706,3519
|
|
20231109,143900,13212607547,708,709,709,704,27843
|
|
20231109,143800,13192961086,709,710,710,706,1482
|
|
20231109,143700,13191913491,710,709,711,707,8932
|
|
20231109,143600,13185579263,709,713,713,705,24785
|
|
20231109,143500,13168061921,713,710,713,709,5799
|
|
20231109,143400,13163943371,710,709,710,708,6418
|
|
20231109,143300,13159391763,709,709,710,708,4893
|
|
20231109,143200,13155921397,709,710,710,708,3151
|
|
20231109,143100,13153686887,710,709,718,706,10243
|
|
20231109,143000,13146428360,709,710,717,709,37721
|
|
20231109,142900,13119622688,710,714,717,710,35467
|
|
20231109,142800,13094372666,714,718,720,714,22472
|
|
20231109,142700,13078237071,718,715,718,708,9933
|
|
20231109,142600,13071116117,715,713,717,708,25500
|
|
20231109,142500,13052997457,713,715,715,713,4626
|
|
20231109,142400,13049693275,715,715,715,713,6499
|
|
20231109,142300,13045050596,715,718,719,713,7219
|
|
20231109,142200,13039868332,718,715,718,714,22621
|
|
20231109,142100,13023665352,715,718,719,713,16428
|
|
20231109,142000,13011892606,718,716,719,713,40525
|
|
20231109,141900,12982823920,715,715,718,713,35795
|
|
20231109,141800,12957220015,715,717,718,713,30830
|
|
20231109,141700,12935161049,717,709,718,708,46150
|
|
20231109,141600,12902264563,709,709,709,708,2034
|
|
20231109,141500,12900822458,709,710,710,708,2040
|
|
20231109,141400,12899375341,710,711,711,706,1136
|
|
20231109,141300,12898569867,711,712,712,706,21613
|
|
20231109,141200,12883259664,712,714,714,711,2616
|
|
20231109,141100,12881396951,714,715,715,711,2848
|
|
20231109,141000,12879364733,715,715,715,711,9989
|
|
20231109,140900,12872238490,715,715,717,714,22453
|
|
20231109,140800,12856169009,715,712,715,708,17076
|
|
20231109,140700,12843981879,712,707,712,706,34643
|
|
20231109,140600,12819457872,707,707,707,706,12577
|
|
20231109,140500,12810578153,706,706,707,706,4986
|
|
20231109,140400,12807058016,706,707,707,706,5587
|
|
20231109,140300,12803113583,706,707,708,706,28366
|
|
20231109,140200,12783078831,707,708,708,707,5285
|
|
20231109,140100,12779338750,708,707,708,705,2368
|
|
20231109,140000,12777668767,705,708,708,704,10743
|
|
20231109,135900,12770097579,708,708,708,705,2860
|
|
20231109,135800,12768081138,705,703,706,703,3421
|
|
20231109,135700,12765670180,703,706,707,703,18096
|
|
20231109,135600,12752939548,706,706,708,704,9514
|
|
20231109,135500,12746237327,709,704,709,704,10063
|
|
20231109,135400,12739142874,704,707,710,704,33075
|
|
20231109,135300,12715793185,707,709,710,707,6226
|
|
20231109,135200,12711383433,711,708,711,708,5444
|
|
20231109,135100,12707522450,708,705,709,705,2722
|
|
20231109,135000,12705594675,705,704,709,704,11349
|
|
20231109,134900,12697594496,704,710,710,704,17798
|
|
20231109,134800,12685042633,710,707,710,706,19362
|
|
20231109,134700,12671360362,707,709,710,707,18018
|
|
20231109,134600,12658618770,708,711,712,708,44919
|
|
20231109,134500,12626770522,712,713,716,710,34709
|
|
20231109,134400,12602033717,714,714,719,712,23084
|
|
20231109,134300,12585531579,719,720,720,714,24937
|
|
20231109,134200,12567640321,720,716,721,716,10310
|
|
20231109,134100,12560215210,721,717,722,711,37575
|
|
20231109,134000,12533224998,718,718,719,712,15122
|
|
20231109,133900,12522410605,719,719,719,710,20044
|
|
20231109,133800,12508103004,719,714,719,713,14428
|
|
20231109,133700,12497786691,715,718,721,714,22599
|
|
20231109,133600,12481550545,720,711,723,710,97564
|
|
20231109,133500,12411279414,711,710,713,709,16371
|
|
20231109,133400,12399645900,710,714,714,709,18038
|
|
20231109,133300,12386823240,714,715,720,713,11741
|
|
20231109,133200,12378435535,715,715,723,714,18817
|
|
20231109,133100,12364979557,715,715,725,710,23319
|
|
20231109,133000,12348291324,715,717,720,711,25284
|
|
20231109,132900,12330247071,717,725,727,716,45256
|
|
20231109,132800,12297493990,725,721,725,716,38725
|
|
20231109,132700,12269479950,721,720,721,713,33763
|
|
20231109,132600,12245294396,721,719,723,719,12415
|
|
20231109,132500,12236347348,719,720,720,716,16795
|
|
20231109,132400,12224277625,720,722,726,715,21039
|
|
20231109,132300,12209147674,722,725,727,722,62815
|
|
20231109,132200,12163539775,725,720,725,719,42160
|
|
20231109,132100,12133047592,721,715,721,715,30842
|
|
20231109,132000,12110910131,715,711,716,710,21970
|
|
20231109,131900,12095251218,710,710,710,703,25139
|
|
20231109,131800,12077469837,710,708,710,706,19456
|
|
20231109,131700,12063714165,709,713,713,707,12037
|
|
20231109,131600,12055179970,713,711,714,710,2916
|
|
20231109,131500,12053104788,711,711,711,710,4190
|
|
20231109,131400,12050126699,711,714,714,710,27128
|
|
20231109,131300,12030805097,714,709,714,708,11275
|
|
20231109,131200,12022788450,709,708,710,707,5427
|
|
20231109,131100,12018943164,707,707,707,703,9024
|
|
20231109,131000,12012564134,707,707,708,703,9831
|
|
20231109,130900,12005642985,708,700,708,700,6539
|
|
20231109,130800,12001054225,700,703,703,700,43593
|
|
20231109,130700,11970489454,703,705,706,702,16192
|
|
20231109,130600,11959094806,705,705,709,705,30046
|
|
20231109,130500,11937892232,705,713,714,705,63544
|
|
20231109,130400,11892886146,714,713,715,713,9278
|
|
20231109,130300,11886261793,714,711,717,710,11534
|
|
20231109,130200,11878043357,717,714,717,711,10352
|
|
20231109,130100,11870647578,716,716,718,713,15371
|
|
20231109,130000,11859636859,718,715,719,715,27598
|
|
20231109,125900,11839833966,718,714,718,711,24803
|
|
20231109,125800,11822145041,715,718,719,714,33384
|
|
20231109,125700,11798227780,719,715,719,715,10176
|
|
20231109,125600,11790922824,719,716,720,715,18519
|
|
20231109,125500,11777627106,717,717,720,716,21262
|
|
20231109,125400,11762389716,720,718,720,715,23819
|
|
20231109,125300,11745312344,719,720,725,718,51377
|
|
20231109,125200,11708356026,725,715,725,715,110634
|
|
20231109,125100,11628415773,721,718,721,711,46597
|
|
20231109,125000,11595024756,717,720,720,717,39919
|
|
20231109,124900,11566349652,720,711,720,711,67201
|
|
20231109,124800,11518154187,711,710,711,707,7610
|
|
20231109,124700,11512752958,709,710,711,707,8643
|
|
20231109,124600,11506619974,710,705,711,704,29766
|
|
20231109,124500,11485577585,705,705,707,705,6893
|
|
20231109,124400,11480712671,707,708,708,704,4612
|
|
20231109,124300,11477458805,708,708,709,705,8509
|
|
20231109,124200,11471443319,705,706,709,705,1859
|
|
20231109,124100,11470131449,709,705,709,705,12643
|
|
20231109,124000,11461190303,704,704,706,704,672
|
|
20231109,123900,11460716914,706,700,707,699,14290
|
|
20231109,123800,11450688147,700,698,700,697,7339
|
|
20231109,123700,11445561615,698,697,699,697,8734
|
|
20231109,123600,11439468513,699,700,700,696,16432
|
|
20231109,123500,11428011725,700,701,701,700,34713
|
|
20231109,123400,11403711152,701,701,702,700,9940
|
|
20231109,123300,11396737393,702,703,703,701,5841
|
|
20231109,123200,11392635756,702,704,704,701,11022
|
|
20231109,123100,11384898015,704,703,704,701,7588
|
|
20231109,123000,11379563223,703,701,704,700,15793
|
|
20231109,122900,11368490625,701,704,705,700,27734
|
|
20231109,122800,11349036721,704,709,709,704,18137
|
|
20231109,122700,11336239354,709,709,709,705,43924
|
|
20231109,122600,11305181765,709,710,710,706,6142
|
|
20231109,122500,11300828454,706,705,712,705,18208
|
|
20231109,122400,11287971474,705,713,714,705,41688
|
|
20231109,122300,11258448624,714,718,718,713,29400
|
|
20231109,122200,11237405917,717,715,719,714,51632
|
|
20231109,122100,11200422496,714,714,720,713,45752
|
|
20231109,122000,11167628417,713,712,714,710,29395
|
|
20231109,121900,11146736632,710,710,715,705,51214
|
|
20231109,121800,11110274640,709,703,710,701,45894
|
|
20231109,121700,11077750314,703,700,704,699,14418
|
|
20231109,121600,11067647221,700,698,704,695,75993
|
|
20231109,121500,11014709442,698,698,699,695,39664
|
|
20231109,121400,10987082049,699,698,700,695,29928
|
|
20231109,121300,10966238286,700,706,706,694,138503
|
|
20231109,121200,10869459237,705,707,707,705,33374
|
|
20231109,121100,10845905655,707,708,711,706,11517
|
|
20231109,121000,10837765847,708,710,711,706,40960
|
|
20231109,120900,10808740801,711,710,712,708,26342
|
|
20231109,120800,10790026285,712,711,713,709,10823
|
|
20231109,120700,10782342676,712,710,712,710,8505
|
|
20231109,120600,10776298264,710,710,713,710,3470
|
|
20231109,120500,10773832957,712,712,715,710,26415
|
|
20231109,120400,10755020946,712,713,713,711,9267
|
|
20231109,120300,10748427967,713,712,714,711,11403
|
|
20231109,120200,10740305934,714,715,715,712,8094
|
|
20231109,120100,10734530594,716,714,716,711,4033
|
|
20231109,120000,10731655871,714,711,716,711,2773
|
|
20231109,115900,10729678336,717,719,719,711,8523
|
|
20231109,115800,10723581120,716,719,720,716,12095
|
|
20231109,115700,10714883850,720,721,721,719,8907
|
|
20231109,115600,10708470225,721,720,722,720,15041
|
|
20231109,115500,10697637743,720,717,721,717,9443
|
|
20231109,115400,10690846615,717,715,717,714,16542
|
|
20231109,115300,10679013407,715,712,715,711,13408
|
|
20231109,115200,10669454031,711,709,712,709,5866
|
|
20231109,115100,10665291305,709,712,712,708,4178
|
|
20231109,115000,10662327464,712,707,713,707,31020
|
|
20231109,114900,10640337742,707,711,711,707,34827
|
|
20231109,114800,10615640153,711,711,714,710,14983
|
|
20231109,114700,10604983583,714,716,716,710,7301
|
|
20231109,114600,10599786556,716,714,717,714,13231
|
|
20231109,114500,10590320223,714,713,714,710,28592
|
|
20231109,114400,10569975199,713,712,716,711,13505
|
|
20231109,114300,10560337306,712,713,715,711,15859
|
|
20231109,114200,10549044571,712,711,717,710,23507
|
|
20231109,114100,10532256419,711,712,716,711,12989
|
|
20231109,114000,10523012178,712,716,716,710,35701
|
|
20231109,113900,10497610765,717,714,718,711,23231
|
|
20231109,113800,10481068492,719,719,723,714,56579
|
|
20231109,113700,10440327507,719,713,719,711,100195
|
|
20231109,113600,10368842520,714,714,720,713,38534
|
|
20231109,113500,10341261257,715,720,720,711,112660
|
|
20231109,113400,10260951540,720,722,724,714,23294
|
|
20231109,113300,10244259828,724,719,724,719,35222
|
|
20231109,113200,10218807633,722,726,727,718,65103
|
|
20231109,113100,10171835883,727,721,727,719,69882
|
|
20231109,113000,10121291979,723,718,727,718,97396
|
|
20231109,112900,10050831011,720,720,722,715,52836
|
|
20231109,112800,10012882875,720,705,723,703,120086
|
|
20231109,112700,9926877674,709,717,719,702,184374
|
|
20231109,112600,9795984332,717,713,723,710,203761
|
|
20231109,112500,9650143601,713,739,740,711,233944
|
|
20231109,112400,9480832533,738,736,739,734,49317
|
|
20231109,112300,9444545851,736,741,743,735,126491
|
|
20231109,112200,9351036078,741,752,753,735,272359
|
|
20231109,112100,9148969106,752,765,765,752,201558
|
|
20231109,112000,8996247637,765,751,765,747,267307
|
|
20231109,111900,8793787447,750,738,754,738,118391
|
|
20231109,111800,8705368726,739,755,758,736,252107
|
|
20231109,111700,8517281869,756,762,764,747,221909
|
|
20231109,111600,8349589614,763,742,765,737,367341
|
|
20231109,111500,8072715715,743,758,759,733,391907
|
|
20231109,111400,7781398436,758,735,760,727,551676
|
|
20231109,111300,7368388761,736,741,750,732,387454
|
|
20231109,111200,7081867101,741,713,747,713,601303
|
|
20231109,111100,6642765501,714,713,715,712,24920
|
|
20231109,111000,6624980333,712,709,713,707,22011
|
|
20231109,110900,6609369720,708,709,710,706,13454
|
|
20231109,110800,6599834135,710,714,714,704,88869
|
|
20231109,110700,6536738337,713,699,718,696,146155
|
|
20231109,110600,6432871869,696,696,699,694,22268
|
|
20231109,110500,6417358219,695,697,697,695,6642
|
|
20231109,110400,6412733302,698,699,699,698,9270
|
|
20231109,110300,6406260143,699,697,699,696,4576
|
|
20231109,110200,6403068176,696,700,701,696,18436
|
|
20231109,110100,6390192329,701,703,704,699,31158
|
|
20231109,110000,6368334671,704,699,704,699,27503
|
|
20231109,105900,6349074466,700,697,700,693,42480
|
|
20231109,105800,6319453694,699,697,701,696,33885
|
|
20231109,105700,6295763327,698,689,698,689,12519
|
|
20231109,105600,6287045992,690,689,690,688,40637
|
|
20231109,105500,6259022226,689,689,690,689,12711
|
|
20231109,105400,6250264247,689,689,690,689,10291
|
|
20231109,105300,6243166989,689,689,690,689,4466
|
|
20231109,105200,6240089782,689,690,694,689,2267
|
|
20231109,105100,6238527111,694,694,694,693,3887
|
|
20231109,105000,6235830071,688,690,690,686,23447
|
|
20231109,104900,6219717071,691,694,695,689,5085
|
|
20231109,104800,6216201783,689,695,695,689,10956
|
|
20231109,104700,6208634799,695,695,700,694,8901
|
|
20231109,104600,6202449586,695,696,700,694,2265
|
|
20231109,104500,6200872058,696,698,700,695,3961
|
|
20231109,104400,6198115576,698,701,701,698,12256
|
|
20231109,104300,6189550697,700,702,702,700,13582
|
|
20231109,104200,6180022944,702,702,705,701,19524
|
|
20231109,104100,6166292722,706,700,706,700,3735
|
|
20231109,104000,6163661985,702,702,705,698,9689
|
|
20231109,103900,6156868619,704,707,710,700,132637
|
|
20231109,103800,6063185457,707,689,707,689,96650
|
|
20231109,103700,5995427148,689,690,690,686,6643
|
|
20231109,103600,5990860890,690,689,691,689,13230
|
|
20231109,103500,5981723962,690,685,690,683,11957
|
|
20231109,103400,5973530711,688,687,688,683,11190
|
|
20231109,103300,5965858009,686,682,686,682,9482
|
|
20231109,103200,5959369496,683,683,687,677,22506
|
|
20231109,103100,5944077352,681,685,689,678,31576
|
|
20231109,103000,5922504388,685,678,686,678,25948
|
|
20231109,102900,5904812251,678,691,691,677,105393
|
|
20231109,102800,5832784943,690,692,693,688,43727
|
|
20231109,102700,5802593695,693,696,699,692,17855
|
|
20231109,102600,5790199463,693,697,699,693,24152
|
|
20231109,102500,5773429639,696,696,701,694,9894
|
|
20231109,102400,5766540115,695,697,697,695,4853
|
|
20231109,102300,5763164793,696,697,699,695,14947
|
|
20231109,102200,5752755998,697,696,700,696,5273
|
|
20231109,102100,5749082606,695,700,700,695,28125
|
|
20231109,102000,5729467331,700,702,704,700,21660
|
|
20231109,101900,5714287558,702,703,704,700,6713
|
|
20231109,101800,5709575481,703,703,704,703,16475
|
|
20231109,101700,5697983882,701,701,701,699,15091
|
|
20231109,101600,5687425690,699,700,704,699,11241
|
|
20231109,101500,5679557153,699,706,706,699,71376
|
|
20231109,101400,5629510857,704,707,707,704,37234
|
|
20231109,101300,5603271489,707,708,708,706,4392
|
|
20231109,101200,5600167317,708,709,710,706,4401
|
|
20231109,101100,5597048965,709,710,711,704,27217
|
|
20231109,101000,5577782380,709,713,713,709,14372
|
|
20231109,100900,5567565654,710,715,715,708,38331
|
|
20231109,100800,5540241595,714,713,715,711,12304
|
|
20231109,100700,5531464480,712,715,716,712,22257
|
|
20231109,100600,5515544280,714,711,715,709,16447
|
|
20231109,100500,5503831590,710,714,714,707,8101
|
|
20231109,100400,5498071253,707,703,716,703,26911
|
|
20231109,100300,5479003228,703,710,710,703,28654
|
|
20231109,100200,5458800097,706,709,710,706,32661
|
|
20231109,100100,5435685029,710,709,712,708,17956
|
|
20231109,100000,5422941103,709,708,710,707,8379
|
|
20231109,095900,5417013340,707,707,710,706,17828
|
|
20231109,095800,5404389329,707,707,710,706,35125
|
|
20231109,095700,5379526221,706,708,709,706,52247
|
|
20231109,095600,5342587411,708,708,713,708,18188
|
|
20231109,095500,5329697164,706,715,716,705,93024
|
|
20231109,095400,5263598195,714,716,716,713,41569
|
|
20231109,095300,5233890305,715,716,717,714,30896
|
|
20231109,095200,5211781306,714,714,717,713,43452
|
|
20231109,095100,5180729642,713,714,718,711,24105
|
|
20231109,095000,5163541556,714,716,719,713,41013
|
|
20231109,094900,5134145454,715,716,717,712,27542
|
|
20231109,094800,5114456649,715,711,717,709,61890
|
|
20231109,094700,5070283424,709,710,712,708,30204
|
|
20231109,094600,5048840093,709,714,714,706,61198
|
|
20231109,094500,5005498330,712,722,722,709,107685
|
|
20231109,094400,4928386208,721,714,724,709,133582
|
|
20231109,094300,4832506676,709,708,715,706,81809
|
|
20231109,094200,4774183731,708,707,708,703,72294
|
|
20231109,094100,4723231140,708,712,712,705,45996
|
|
20231109,094000,4690645670,712,712,714,707,50945
|
|
20231109,093900,4654422891,712,709,713,706,52712
|
|
20231109,093800,4617013847,708,709,715,706,144342
|
|
20231109,093700,4514277305,709,705,711,702,77578
|
|
20231109,093600,4459324695,703,702,707,700,29584
|
|
20231109,093500,4438551980,702,708,710,697,110388
|
|
20231109,093400,4360691279,708,707,709,701,36850
|
|
20231109,093300,4334655100,708,699,713,698,70513
|
|
20231109,093200,4285001980,700,709,715,698,146725
|
|
20231109,093100,4181547119,710,696,710,693,193576
|
|
20231109,093000,4045358211,696,692,699,690,69287
|
|
20231109,092900,3997301555,692,684,692,681,27069
|
|
20231109,092800,3978761211,684,690,690,680,58706
|
|
20231109,092700,3938547535,692,692,695,690,23209
|
|
20231109,092600,3922484589,691,690,696,689,25140
|
|
20231109,092500,3905114923,690,697,702,689,55875
|
|
20231109,092400,3866331743,698,689,698,686,47797
|
|
20231109,092300,3833262037,689,705,705,682,60856
|
|
20231109,092200,3791157350,705,706,706,699,99661
|
|
20231109,092100,3721207268,706,697,706,692,94390
|
|
20231109,092000,3654940471,697,692,704,683,75986
|
|
20231109,091900,3602076497,691,685,695,681,74692
|
|
20231109,091800,3550572660,685,674,685,673,91764
|
|
20231109,091700,3488374681,674,682,683,673,114161
|
|
20231109,091600,3411061845,682,685,686,681,98248
|
|
20231109,091500,3343940616,685,674,686,672,126092
|
|
20231109,091400,3258176258,674,706,707,670,332728
|
|
20231109,091300,3029435022,706,707,708,705,79394
|
|
20231109,091200,2973357385,708,714,714,707,67674
|
|
20231109,091100,2925365878,712,710,715,709,56255
|
|
20231109,091000,2885276183,710,707,712,707,56797
|
|
20231109,090900,2844991363,709,704,709,703,107185
|
|
20231109,090800,2769538931,709,709,710,702,71076
|
|
20231109,090700,2719452720,708,720,721,702,196560
|
|
20231109,090600,2580086694,721,707,724,707,194729
|
|
20231109,090500,2440628185,707,724,725,699,401937
|
|
20231109,090400,2156305882,722,735,745,717,504366
|
|
20231109,090300,1788854261,734,712,757,712,1084428
|
|
20231109,090200,986906134,711,717,720,705,311892
|
|
20231109,090100,764912668,717,694,718,693,415570
|
|
20231109,090000,470712730,694,702,710,684,656688
|