593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,185000,3649457069,725,725,725,725,99854
|
|
20231110,184900,3649457069,725,725,725,725,0
|
|
20231110,184800,3649457069,725,725,725,725,0
|
|
20231110,184700,3649457069,725,725,725,725,0
|
|
20231110,184600,3649457069,725,725,725,725,0
|
|
20231110,184500,3649457069,725,725,725,725,0
|
|
20231110,184400,3649457069,725,725,725,725,0
|
|
20231110,184300,3649457069,725,725,725,725,0
|
|
20231110,184200,3649457069,725,725,725,725,0
|
|
20231110,184100,3649457069,725,725,725,725,0
|
|
20231110,184000,3649457069,725,725,725,725,0
|
|
20231110,183900,3649457069,725,725,725,725,0
|
|
20231110,183800,3649457069,725,725,725,725,0
|
|
20231110,183700,3649457069,725,725,725,725,0
|
|
20231110,183600,3649457069,725,725,725,725,0
|
|
20231110,183500,3649457069,725,725,725,725,0
|
|
20231110,183400,3649457069,725,725,725,725,0
|
|
20231110,183300,3649457069,725,725,725,725,0
|
|
20231110,183200,3649457069,725,725,725,725,0
|
|
20231110,183100,3649457069,725,725,725,725,0
|
|
20231110,183000,3649457069,725,725,725,725,0
|
|
20231110,182900,3649457069,725,725,725,725,0
|
|
20231110,182800,3649457069,725,725,725,725,0
|
|
20231110,182700,3649457069,725,725,725,725,0
|
|
20231110,182600,3649457069,725,725,725,725,0
|
|
20231110,182500,3649457069,725,725,725,725,0
|
|
20231110,182400,3649457069,725,725,725,725,0
|
|
20231110,182300,3649457069,725,725,725,725,0
|
|
20231110,182200,3649457069,725,725,725,725,0
|
|
20231110,182100,3649457069,725,725,725,725,0
|
|
20231110,182000,3649457069,725,725,725,725,99854
|
|
20231110,181900,3649457069,725,725,725,725,0
|
|
20231110,181800,3649457069,725,725,725,725,0
|
|
20231110,181700,3649457069,725,725,725,725,0
|
|
20231110,181600,3649457069,725,725,725,725,0
|
|
20231110,181500,3649457069,725,725,725,725,0
|
|
20231110,181400,3649457069,725,725,725,725,0
|
|
20231110,181300,3649457069,725,725,725,725,0
|
|
20231110,181200,3649457069,725,725,725,725,0
|
|
20231110,181100,3649457069,725,725,725,725,0
|
|
20231110,181000,3649457069,725,725,725,725,0
|
|
20231110,180900,3649457069,725,725,725,725,0
|
|
20231110,180800,3649457069,725,725,725,725,0
|
|
20231110,180700,3649457069,725,725,725,725,0
|
|
20231110,180600,3649457069,725,725,725,725,0
|
|
20231110,180500,3649457069,725,725,725,725,0
|
|
20231110,180400,3649457069,725,725,725,725,0
|
|
20231110,180300,3649457069,725,725,725,725,0
|
|
20231110,180200,3649457069,725,725,725,725,0
|
|
20231110,180100,3649457069,725,725,725,725,0
|
|
20231110,180000,3649457069,725,725,725,725,0
|
|
20231110,175900,3649457069,725,725,725,725,0
|
|
20231110,175800,3649457069,725,725,725,725,0
|
|
20231110,175700,3649457069,725,725,725,725,0
|
|
20231110,175600,3649457069,725,725,725,725,0
|
|
20231110,175500,3649457069,725,725,725,725,0
|
|
20231110,175400,3649457069,725,725,725,725,0
|
|
20231110,175300,3649457069,725,725,725,725,0
|
|
20231110,175200,3649457069,725,725,725,725,0
|
|
20231110,175100,3649457069,725,725,725,725,0
|
|
20231110,175000,3649457069,725,725,725,725,99854
|
|
20231110,174900,3649457069,725,725,725,725,0
|
|
20231110,174800,3649457069,725,725,725,725,0
|
|
20231110,174700,3649457069,725,725,725,725,0
|
|
20231110,174600,3649457069,725,725,725,725,0
|
|
20231110,174500,3649457069,725,725,725,725,0
|
|
20231110,174400,3649457069,725,725,725,725,0
|
|
20231110,174300,3649457069,725,725,725,725,0
|
|
20231110,174200,3649457069,725,725,725,725,0
|
|
20231110,174100,3649457069,725,725,725,725,0
|
|
20231110,174000,3649457069,725,725,725,725,0
|
|
20231110,173900,3649457069,725,725,725,725,0
|
|
20231110,173800,3649457069,725,725,725,725,0
|
|
20231110,173700,3649457069,725,725,725,725,0
|
|
20231110,173600,3649457069,725,725,725,725,0
|
|
20231110,173500,3649457069,725,725,725,725,0
|
|
20231110,173400,3649457069,725,725,725,725,0
|
|
20231110,173300,3649457069,725,725,725,725,0
|
|
20231110,173200,3649457069,725,725,725,725,0
|
|
20231110,173100,3649457069,725,725,725,725,0
|
|
20231110,173000,3649457069,725,725,725,725,0
|
|
20231110,172900,3649457069,725,725,725,725,0
|
|
20231110,172800,3649457069,725,725,725,725,0
|
|
20231110,172700,3649457069,725,725,725,725,0
|
|
20231110,172600,3649457069,725,725,725,725,0
|
|
20231110,172500,3649457069,725,725,725,725,0
|
|
20231110,172400,3649457069,725,725,725,725,0
|
|
20231110,172300,3649457069,725,725,725,725,0
|
|
20231110,172200,3649457069,725,725,725,725,0
|
|
20231110,172100,3649457069,725,725,725,725,0
|
|
20231110,172000,3649457069,725,725,725,725,99854
|
|
20231110,171900,3649457069,725,725,725,725,0
|
|
20231110,171800,3649457069,725,725,725,725,0
|
|
20231110,171700,3649457069,725,725,725,725,0
|
|
20231110,171600,3649457069,725,725,725,725,0
|
|
20231110,171500,3649457069,725,725,725,725,0
|
|
20231110,171400,3649457069,725,725,725,725,0
|
|
20231110,171300,3649457069,725,725,725,725,0
|
|
20231110,171200,3649457069,725,725,725,725,0
|
|
20231110,171100,3649457069,725,725,725,725,0
|
|
20231110,171000,3649457069,725,725,725,725,0
|
|
20231110,170900,3649457069,725,725,725,725,0
|
|
20231110,170800,3649457069,725,725,725,725,0
|
|
20231110,170700,3649457069,725,725,725,725,0
|
|
20231110,170600,3649457069,725,725,725,725,0
|
|
20231110,170500,3649457069,725,725,725,725,0
|
|
20231110,170400,3649457069,725,725,725,725,0
|
|
20231110,170300,3649457069,725,725,725,725,0
|
|
20231110,170200,3649457069,725,725,725,725,0
|
|
20231110,170100,3649457069,725,725,725,725,0
|
|
20231110,170000,3649457069,725,725,725,725,0
|
|
20231110,165900,3649457069,725,725,725,725,0
|
|
20231110,165800,3649457069,725,725,725,725,0
|
|
20231110,165700,3649457069,725,725,725,725,0
|
|
20231110,165600,3649457069,725,725,725,725,0
|
|
20231110,165500,3649457069,725,725,725,725,0
|
|
20231110,165400,3649457069,725,725,725,725,0
|
|
20231110,165300,3649457069,725,725,725,725,0
|
|
20231110,165200,3649457069,725,725,725,725,0
|
|
20231110,165100,3649457069,725,725,725,725,0
|
|
20231110,165000,3649457069,725,725,725,725,99854
|
|
20231110,164900,3649457069,725,725,725,725,0
|
|
20231110,164800,3649457069,725,725,725,725,0
|
|
20231110,164700,3649457069,725,725,725,725,0
|
|
20231110,164600,3649457069,725,725,725,725,0
|
|
20231110,164500,3649457069,725,725,725,725,0
|
|
20231110,164400,3649457069,725,725,725,725,0
|
|
20231110,164300,3649457069,725,725,725,725,0
|
|
20231110,164200,3649457069,725,725,725,725,0
|
|
20231110,164100,3649457069,725,725,725,725,0
|
|
20231110,164000,3649457069,725,725,725,725,0
|
|
20231110,163900,3649457069,725,725,725,725,0
|
|
20231110,163800,3649457069,725,725,725,725,0
|
|
20231110,163700,3649457069,725,725,725,725,0
|
|
20231110,163600,3649457069,725,725,725,725,0
|
|
20231110,163500,3649457069,725,725,725,725,0
|
|
20231110,163400,3649457069,725,725,725,725,0
|
|
20231110,163300,3649457069,725,725,725,725,0
|
|
20231110,163200,3649457069,725,725,725,725,0
|
|
20231110,163100,3649457069,725,725,725,725,0
|
|
20231110,163000,3649457069,725,725,725,725,0
|
|
20231110,162900,3649457069,725,725,725,725,0
|
|
20231110,162800,3649457069,725,725,725,725,0
|
|
20231110,162700,3649457069,725,725,725,725,0
|
|
20231110,162600,3649457069,725,725,725,725,0
|
|
20231110,162500,3649457069,725,725,725,725,0
|
|
20231110,162400,3649457069,725,725,725,725,0
|
|
20231110,162300,3649457069,725,725,725,725,0
|
|
20231110,162200,3649457069,725,725,725,725,0
|
|
20231110,162100,3649457069,725,725,725,725,0
|
|
20231110,162000,3649457069,725,725,725,725,99854
|
|
20231110,161900,3649457069,725,725,725,725,0
|
|
20231110,161800,3649457069,725,725,725,725,0
|
|
20231110,161700,3649457069,725,725,725,725,0
|
|
20231110,161600,3649457069,725,725,725,725,0
|
|
20231110,161500,3649457069,725,725,725,725,0
|
|
20231110,161400,3649457069,725,725,725,725,0
|
|
20231110,161300,3649457069,725,725,725,725,0
|
|
20231110,161200,3649457069,725,725,725,725,0
|
|
20231110,161100,3649457069,725,725,725,725,0
|
|
20231110,161000,3649457069,725,725,725,725,0
|
|
20231110,160900,3649457069,725,725,725,725,0
|
|
20231110,160800,3649457069,725,725,725,725,0
|
|
20231110,160700,3649457069,725,725,725,725,0
|
|
20231110,160600,3649457069,725,725,725,725,0
|
|
20231110,160500,3649457069,725,725,725,725,0
|
|
20231110,160400,3649457069,725,725,725,725,0
|
|
20231110,160300,3649457069,725,725,725,725,0
|
|
20231110,160200,3649457069,725,725,725,725,0
|
|
20231110,160100,3649457069,725,725,725,725,0
|
|
20231110,160000,3649457069,725,725,725,725,0
|
|
20231110,155900,3649457069,725,725,725,725,0
|
|
20231110,155800,3649457069,725,725,725,725,0
|
|
20231110,155700,3649457069,725,725,725,725,0
|
|
20231110,155600,3649457069,725,725,725,725,0
|
|
20231110,155500,3649457069,725,725,725,725,0
|
|
20231110,155400,3649457069,725,725,725,725,0
|
|
20231110,155300,3649457069,725,725,725,725,0
|
|
20231110,155200,3649457069,725,725,725,725,0
|
|
20231110,155100,3649457069,725,725,725,725,0
|
|
20231110,155000,3649457069,725,725,725,725,99854
|
|
20231110,154900,3649457069,725,725,725,725,0
|
|
20231110,154800,3649457069,725,725,725,725,0
|
|
20231110,154700,3649457069,725,725,725,725,0
|
|
20231110,154600,3649457069,725,725,725,725,0
|
|
20231110,154500,3649457069,725,725,725,725,0
|
|
20231110,154400,3649457069,725,725,725,725,0
|
|
20231110,154300,3649457069,725,725,725,725,0
|
|
20231110,154200,3649457069,725,725,725,725,0
|
|
20231110,154100,3649457069,725,725,725,725,0
|
|
20231110,154000,3649457069,725,725,725,725,0
|
|
20231110,153900,3649457069,725,725,725,725,0
|
|
20231110,153800,3649457069,725,725,725,725,0
|
|
20231110,153700,3649457069,725,725,725,725,0
|
|
20231110,153600,3649457069,725,725,725,725,0
|
|
20231110,153500,3649457069,725,725,725,725,0
|
|
20231110,153400,3649457069,725,725,725,725,0
|
|
20231110,153300,3649457069,725,725,725,725,0
|
|
20231110,153200,3649457069,725,725,725,725,0
|
|
20231110,153100,3649457069,725,725,725,725,0
|
|
20231110,153000,3649457069,725,725,725,725,99854
|
|
20231110,152900,3577062919,726,726,726,726,0
|
|
20231110,152800,3577062919,726,726,726,726,0
|
|
20231110,152700,3577062919,726,726,726,726,0
|
|
20231110,152600,3577062919,726,726,726,726,0
|
|
20231110,152500,3577062919,726,726,726,726,0
|
|
20231110,152400,3577062919,726,726,726,726,0
|
|
20231110,152300,3577062919,726,726,726,726,0
|
|
20231110,152200,3577062919,726,726,726,726,0
|
|
20231110,152100,3577062919,726,726,726,726,0
|
|
20231110,152000,3577062919,726,726,726,726,0
|
|
20231110,151900,3577062919,726,725,728,724,31695
|
|
20231110,151800,3554055252,725,720,725,720,24580
|
|
20231110,151700,3536287573,720,719,721,719,12162
|
|
20231110,151600,3527536558,719,718,719,718,7184
|
|
20231110,151500,3522371363,718,716,718,716,29946
|
|
20231110,151400,3500900039,716,717,717,715,9438
|
|
20231110,151300,3494138270,717,717,717,717,1300
|
|
20231110,151200,3493206170,717,714,717,713,6617
|
|
20231110,151100,3488480353,714,714,715,713,13655
|
|
20231110,151000,3478735827,715,718,718,714,5378
|
|
20231110,150900,3474892413,718,715,718,714,2093
|
|
20231110,150800,3473396582,718,717,719,714,9186
|
|
20231110,150700,3466794675,718,716,718,714,4883
|
|
20231110,150600,3463304637,717,717,717,714,11956
|
|
20231110,150500,3454756159,718,719,719,718,271
|
|
20231110,150400,3454561511,719,714,719,714,9003
|
|
20231110,150300,3448124405,714,717,717,714,15021
|
|
20231110,150200,3437380454,717,722,722,715,15229
|
|
20231110,150100,3426446487,724,719,724,719,10238
|
|
20231110,150000,3419040005,718,718,718,718,12254
|
|
20231110,145900,3410241633,717,718,718,717,6438
|
|
20231110,145800,3405621848,719,720,720,718,9035
|
|
20231110,145700,3399122999,723,724,724,723,2459
|
|
20231110,145600,3397345141,724,724,724,724,5704
|
|
20231110,145500,3393215445,724,724,724,724,11118
|
|
20231110,145400,3385166013,723,720,723,720,4933
|
|
20231110,145300,3381607073,720,720,720,720,6
|
|
20231110,145200,3381602753,719,719,721,719,6042
|
|
20231110,145100,3377253545,719,719,720,719,1144
|
|
20231110,145000,3376430999,720,721,721,720,2890
|
|
20231110,144900,3374349999,722,722,722,721,786
|
|
20231110,144800,3373783212,723,721,723,721,1272
|
|
20231110,144700,3372864703,722,722,722,722,868
|
|
20231110,144600,3372238007,722,723,723,722,3216
|
|
20231110,144500,3369915875,724,722,724,722,2156
|
|
20231110,144400,3368356337,722,721,722,721,10733
|
|
20231110,144300,3360608248,721,717,721,717,22413
|
|
20231110,144200,3344481501,717,716,717,715,922
|
|
20231110,144100,3343822100,715,715,715,715,777
|
|
20231110,144000,3343266545,715,716,717,715,10583
|
|
20231110,143900,3335699046,716,716,716,716,39
|
|
20231110,143800,3335671122,719,715,719,715,988
|
|
20231110,143700,3334963690,715,715,715,715,1179
|
|
20231110,143600,3334120705,719,719,719,713,6073
|
|
20231110,143500,3329786846,714,719,719,714,35351
|
|
20231110,143400,3304514574,719,719,719,719,2144
|
|
20231110,143300,3302973038,719,719,719,719,0
|
|
20231110,143200,3302973038,719,720,720,719,103
|
|
20231110,143100,3302898880,720,719,720,719,3020
|
|
20231110,143000,3300724500,719,719,719,719,807
|
|
20231110,142900,3300144267,719,719,719,719,155
|
|
20231110,142800,3300032822,719,719,719,719,1
|
|
20231110,142700,3300032103,718,720,720,718,254
|
|
20231110,142600,3299849422,720,720,720,720,309
|
|
20231110,142500,3299626942,720,720,720,720,1384
|
|
20231110,142400,3298630462,720,720,720,720,309
|
|
20231110,142300,3298407982,720,720,720,718,163
|
|
20231110,142200,3298290624,720,718,720,718,106
|
|
20231110,142100,3298214514,718,718,718,718,1895
|
|
20231110,142000,3296853904,718,721,721,718,11016
|
|
20231110,141900,3288937729,721,721,722,721,2119
|
|
20231110,141800,3287409776,721,721,721,720,4980
|
|
20231110,141700,3283822311,721,722,722,721,416
|
|
20231110,141600,3283522030,722,722,722,722,307
|
|
20231110,141500,3283300376,722,723,723,721,1247
|
|
20231110,141400,3282400670,723,722,723,721,819
|
|
20231110,141300,3281809604,721,721,722,721,2581
|
|
20231110,141200,3279948194,721,721,721,721,857
|
|
20231110,141100,3279330297,721,722,722,721,1098
|
|
20231110,141000,3278538485,722,722,722,722,308
|
|
20231110,140900,3278316109,722,722,722,722,378
|
|
20231110,140800,3278043193,722,719,722,718,13483
|
|
20231110,140700,3268335525,719,719,720,719,933
|
|
20231110,140600,3267664043,719,720,720,719,4634
|
|
20231110,140500,3264327799,720,720,720,720,2108
|
|
20231110,140400,3262810039,720,718,720,718,30
|
|
20231110,140300,3262788459,718,719,719,718,1005
|
|
20231110,140200,3262066498,719,718,719,718,795
|
|
20231110,140100,3261494923,717,717,719,717,1223
|
|
20231110,140000,3260617430,717,723,723,717,6983
|
|
20231110,135900,3255598708,723,719,723,719,5851
|
|
20231110,135800,3251385169,720,718,720,718,381
|
|
20231110,135700,3251111472,718,718,718,718,2
|
|
20231110,135600,3251110036,718,716,718,716,2511
|
|
20231110,135500,3249312158,716,716,716,715,5037
|
|
20231110,135400,3245706653,714,714,714,714,1000
|
|
20231110,135300,3244992653,714,716,716,714,5976
|
|
20231110,135200,3240722745,716,714,716,714,5644
|
|
20231110,135100,3236685883,714,716,716,714,1786
|
|
20231110,135000,3235410653,716,716,716,714,2950
|
|
20231110,134900,3233299261,716,716,716,716,1073
|
|
20231110,134800,3232530993,714,714,716,714,1731
|
|
20231110,134700,3231295057,714,714,714,714,3224
|
|
20231110,134600,3228993121,714,715,715,714,6490
|
|
20231110,134500,3224357968,715,716,716,715,5299
|
|
20231110,134400,3220567629,716,716,716,716,8556
|
|
20231110,134300,3214441533,716,716,716,716,1562
|
|
20231110,134200,3213323141,716,716,716,716,1692
|
|
20231110,134100,3212111669,716,714,716,714,3670
|
|
20231110,134000,3209491079,714,714,714,714,8488
|
|
20231110,133900,3203430647,714,714,714,713,12084
|
|
20231110,133800,3194805991,713,715,716,713,9632
|
|
20231110,133700,3187923978,714,721,721,714,77428
|
|
20231110,133600,3132373037,721,722,722,721,2555
|
|
20231110,133500,3130529029,722,722,723,721,2347
|
|
20231110,133400,3128834415,722,725,725,721,4541
|
|
20231110,133300,3125555347,725,724,725,724,1795
|
|
20231110,133200,3124254082,724,725,727,723,4456
|
|
20231110,133100,3121028265,723,725,725,723,3181
|
|
20231110,133000,3118724032,725,726,726,725,2596
|
|
20231110,132900,3116840280,726,728,728,726,340
|
|
20231110,132800,3116593438,726,726,726,726,11020
|
|
20231110,132700,3108592918,725,726,726,725,2537
|
|
20231110,132600,3106753590,726,729,729,726,4657
|
|
20231110,132500,3103371270,729,730,730,728,2996
|
|
20231110,132400,3101185872,729,728,729,726,4253
|
|
20231110,132300,3098090172,728,728,728,727,2372
|
|
20231110,132200,3096363366,728,728,728,727,2742
|
|
20231110,132100,3094368927,728,725,729,725,10354
|
|
20231110,132000,3086831595,721,724,727,721,10770
|
|
20231110,131900,3079062226,724,726,726,723,4598
|
|
20231110,131800,3075736944,726,727,727,726,1740
|
|
20231110,131700,3074472064,727,728,728,723,2319
|
|
20231110,131600,3072790403,728,728,728,727,3137
|
|
20231110,131500,3070507699,728,727,728,727,2290
|
|
20231110,131400,3068841139,727,727,727,727,406
|
|
20231110,131300,3068545977,727,728,728,727,140
|
|
20231110,131200,3068444193,729,725,729,721,6917
|
|
20231110,131100,3063429229,725,725,725,725,100
|
|
20231110,131000,3063356729,721,721,721,721,1
|
|
20231110,130900,3063356008,720,726,726,720,13593
|
|
20231110,130800,3053555360,726,726,726,720,16056
|
|
20231110,130700,3041964918,726,727,727,726,128
|
|
20231110,130600,3041871963,727,725,727,725,929
|
|
20231110,130500,3041198433,725,727,727,725,346
|
|
20231110,130400,3040947575,728,728,728,723,3913
|
|
20231110,130300,3038105355,728,728,728,722,4393
|
|
20231110,130200,3034916758,728,728,728,727,6
|
|
20231110,130100,3034912392,728,724,729,723,2165
|
|
20231110,130000,3033342254,724,725,726,724,16024
|
|
20231110,125900,3021735161,725,729,730,724,16143
|
|
20231110,125800,3010007244,730,730,730,728,4412
|
|
20231110,125700,3006790604,730,729,730,729,284
|
|
20231110,125600,3006583557,730,730,730,729,1880
|
|
20231110,125500,3005212532,730,730,730,728,4470
|
|
20231110,125400,3001952274,730,730,730,729,8613
|
|
20231110,125300,2995665624,730,730,730,730,40
|
|
20231110,125200,2995636424,730,731,731,728,4166
|
|
20231110,125100,2992601607,731,732,732,731,137
|
|
20231110,125000,2992501326,732,732,732,732,1644
|
|
20231110,124900,2991297918,732,734,734,725,9595
|
|
20231110,124800,2984289762,732,732,733,732,7868
|
|
20231110,124700,2978525666,732,731,732,731,2003
|
|
20231110,124600,2977061470,731,730,731,729,1575
|
|
20231110,124500,2975912924,730,730,730,730,1911
|
|
20231110,124400,2974517894,730,731,731,730,2694
|
|
20231110,124300,2972551139,731,731,732,730,2284
|
|
20231110,124200,2970881535,731,730,731,730,17131
|
|
20231110,124100,2958370916,730,728,730,728,11225
|
|
20231110,124000,2950184796,728,728,728,728,4707
|
|
20231110,123900,2946758100,728,729,730,725,16044
|
|
20231110,123800,2935094578,729,729,730,728,1002
|
|
20231110,123700,2934364218,730,729,730,729,2839
|
|
20231110,123600,2932294519,729,729,730,729,624
|
|
20231110,123500,2931839161,729,728,730,728,11972
|
|
20231110,123400,2923114486,728,729,730,728,7768
|
|
20231110,123300,2917451124,729,729,729,729,5573
|
|
20231110,123200,2913388407,729,730,730,728,21240
|
|
20231110,123100,2897899305,730,729,730,729,6891
|
|
20231110,123000,2892870404,729,726,730,726,10815
|
|
20231110,122900,2884988434,728,726,728,726,41619
|
|
20231110,122800,2854741195,725,723,725,723,8913
|
|
20231110,122700,2848286936,724,723,724,723,102
|
|
20231110,122600,2848213100,722,722,722,722,2461
|
|
20231110,122500,2846436258,721,721,721,721,0
|
|
20231110,122400,2846436258,721,721,721,721,686
|
|
20231110,122300,2845941652,721,722,722,721,5677
|
|
20231110,122200,2841844433,722,722,722,722,0
|
|
20231110,122100,2841844433,722,722,722,721,3137
|
|
20231110,122000,2839579858,721,724,724,721,23904
|
|
20231110,121900,2822283188,724,724,724,724,2385
|
|
20231110,121800,2820556448,725,725,725,725,12
|
|
20231110,121700,2820547748,725,725,725,723,1048
|
|
20231110,121600,2819789032,725,725,725,725,183
|
|
20231110,121500,2819656357,725,724,725,724,1283
|
|
20231110,121400,2818727312,726,726,726,725,261
|
|
20231110,121300,2818538076,724,724,724,724,13
|
|
20231110,121200,2818528664,723,725,726,723,5655
|
|
20231110,121100,2814429736,725,722,725,722,2230
|
|
20231110,121000,2812819188,721,721,721,721,1170
|
|
20231110,120900,2811975618,721,721,721,721,330
|
|
20231110,120800,2811737688,720,720,720,720,0
|
|
20231110,120700,2811737688,720,720,720,720,0
|
|
20231110,120600,2811737688,720,721,722,720,6546
|
|
20231110,120500,2807019151,720,720,720,720,9411
|
|
20231110,120400,2800243231,720,722,722,720,1572
|
|
20231110,120300,2799109807,721,721,721,721,567
|
|
20231110,120200,2798701000,720,720,720,720,1768
|
|
20231110,120100,2797428040,720,722,722,720,14750
|
|
20231110,120000,2786804058,720,725,725,720,14423
|
|
20231110,115900,2776405119,724,725,725,724,715
|
|
20231110,115800,2775886769,724,724,726,723,8950
|
|
20231110,115700,2769401939,724,720,724,720,5664
|
|
20231110,115600,2765305477,720,721,721,720,11578
|
|
20231110,115500,2756967148,721,721,721,721,20
|
|
20231110,115400,2756952728,722,722,722,722,128
|
|
20231110,115300,2756860312,721,722,722,721,1982
|
|
20231110,115200,2755430360,721,722,722,721,916
|
|
20231110,115100,2754769290,722,720,723,720,10254
|
|
20231110,115000,2747378055,720,722,722,720,12778
|
|
20231110,114900,2738174056,723,723,723,722,8312
|
|
20231110,114800,2732171526,723,723,724,723,4024
|
|
20231110,114700,2729262123,723,723,723,723,827
|
|
20231110,114600,2728664202,723,722,723,722,2299
|
|
20231110,114500,2727003832,722,721,722,720,1991
|
|
20231110,114400,2725567728,722,720,722,720,5982
|
|
20231110,114300,2721253066,721,716,721,716,4462
|
|
20231110,114200,2718040559,715,718,719,715,4303
|
|
20231110,114100,2714954406,715,715,716,715,5206
|
|
20231110,114000,2711231861,715,716,716,715,770
|
|
20231110,113900,2710680551,716,717,717,716,11954
|
|
20231110,113800,2702121435,718,718,718,717,247
|
|
20231110,113700,2701944285,718,718,718,717,1190
|
|
20231110,113600,2701091029,718,716,718,716,1530
|
|
20231110,113500,2699995527,716,716,716,715,984
|
|
20231110,113400,2699291083,716,716,716,716,1523
|
|
20231110,113300,2698200615,715,716,716,715,3367
|
|
20231110,113200,2695790660,716,716,716,714,8211
|
|
20231110,113100,2689927224,716,714,716,714,1412
|
|
20231110,113000,2688918537,714,713,714,713,18911
|
|
20231110,112900,2675416912,713,713,713,712,2259
|
|
20231110,112800,2673807338,712,712,712,712,229
|
|
20231110,112700,2673644290,712,712,712,712,683
|
|
20231110,112600,2673157994,712,712,712,712,982
|
|
20231110,112500,2672458810,709,709,709,709,289
|
|
20231110,112400,2672253909,712,712,712,712,0
|
|
20231110,112300,2672253909,712,709,712,709,4432
|
|
20231110,112200,2669111582,709,709,709,709,814
|
|
20231110,112100,2668534456,708,709,709,708,519
|
|
20231110,112000,2668166996,709,712,712,709,4765
|
|
20231110,111900,2664782679,710,711,712,710,1041
|
|
20231110,111800,2664042531,711,709,712,709,602
|
|
20231110,111700,2663615708,709,707,712,707,7052
|
|
20231110,111600,2658629011,707,709,709,707,23123
|
|
20231110,111500,2642268484,708,711,713,708,11189
|
|
20231110,111400,2634333671,713,711,713,709,3062
|
|
20231110,111300,2632160492,711,712,713,711,3788
|
|
20231110,111200,2629462968,712,712,714,712,4992
|
|
20231110,111100,2625905780,713,718,718,708,42998
|
|
20231110,111000,2595384524,718,714,718,713,2336
|
|
20231110,110900,2593709782,717,717,717,713,158
|
|
20231110,110800,2593596500,718,718,718,718,0
|
|
20231110,110700,2593596500,718,717,718,713,5851
|
|
20231110,110600,2589416059,717,718,718,717,1201
|
|
20231110,110500,2588554919,718,716,718,716,2183
|
|
20231110,110400,2586989891,715,715,716,715,1378
|
|
20231110,110300,2586004559,714,714,718,714,935
|
|
20231110,110200,2585336965,714,722,723,714,23304
|
|
20231110,110100,2568594699,721,722,723,721,5623
|
|
20231110,110000,2564536296,722,722,723,722,14560
|
|
20231110,105900,2554022919,723,723,723,722,15164
|
|
20231110,105800,2543073430,724,724,724,723,10573
|
|
20231110,105700,2535420557,724,723,724,722,15005
|
|
20231110,105600,2524565023,722,721,722,721,1956
|
|
20231110,105500,2523153623,721,721,723,721,7195
|
|
20231110,105400,2517962023,720,718,720,718,8248
|
|
20231110,105300,2512028320,718,715,718,715,504
|
|
20231110,105200,2511667037,715,713,715,713,3870
|
|
20231110,105100,2508900823,713,712,713,712,60
|
|
20231110,105000,2508858047,713,714,714,712,70
|
|
20231110,104900,2508808075,714,712,714,710,16196
|
|
20231110,104800,2497304632,711,712,712,711,25079
|
|
20231110,104700,2479473406,712,713,713,712,90
|
|
20231110,104600,2479409325,712,712,713,712,571
|
|
20231110,104500,2479002771,713,713,713,712,1061
|
|
20231110,104400,2478247337,713,713,713,712,2706
|
|
20231110,104300,2476318314,714,713,714,713,55
|
|
20231110,104200,2476279046,714,714,714,713,1581
|
|
20231110,104100,2475151212,715,715,715,715,1009
|
|
20231110,104000,2474429777,715,714,715,713,2374
|
|
20231110,103900,2472733464,714,714,714,713,2616
|
|
20231110,103800,2470867640,713,714,714,713,14568
|
|
20231110,103700,2460469093,713,711,714,711,1801
|
|
20231110,103600,2459185179,715,715,715,711,255
|
|
20231110,103500,2459003444,715,713,716,710,5584
|
|
20231110,103400,2455037237,717,717,718,713,5291
|
|
20231110,103300,2451243243,717,714,718,714,1711
|
|
20231110,103200,2450019732,714,712,716,712,7085
|
|
20231110,103100,2444974499,712,711,713,711,3043
|
|
20231110,103000,2442810754,711,708,711,708,12006
|
|
20231110,102900,2434284805,710,710,710,708,726
|
|
20231110,102800,2433769757,710,710,710,710,1383
|
|
20231110,102700,2432787827,710,712,712,710,556
|
|
20231110,102600,2432392957,707,710,713,706,8211
|
|
20231110,102500,2426579513,711,710,713,707,20701
|
|
20231110,102400,2411918967,709,707,709,707,4411
|
|
20231110,102300,2408795483,707,707,707,707,420
|
|
20231110,102200,2408498543,706,703,709,702,8170
|
|
20231110,102100,2402741802,704,704,706,703,9295
|
|
20231110,102000,2396199338,704,704,705,702,16060
|
|
20231110,101900,2384914005,705,705,705,703,232
|
|
20231110,101800,2384750640,706,705,706,702,5253
|
|
20231110,101700,2381055872,705,707,707,705,9802
|
|
20231110,101600,2374140756,709,709,709,707,2506
|
|
20231110,101500,2372366952,709,708,709,704,14667
|
|
20231110,101400,2362011183,708,706,708,702,3022
|
|
20231110,101300,2359883463,706,703,706,703,4294
|
|
20231110,101200,2356860262,702,702,703,701,4672
|
|
20231110,101100,2353581670,702,704,706,701,5092
|
|
20231110,101000,2350002622,702,702,706,699,21608
|
|
20231110,100900,2334869232,706,708,708,698,213809
|
|
20231110,100800,2184797453,708,713,714,706,123059
|
|
20231110,100700,2097440154,714,715,715,714,1275
|
|
20231110,100600,2096529224,715,713,718,713,2767
|
|
20231110,100500,2094548706,713,716,716,711,75181
|
|
20231110,100400,2040970271,715,717,718,715,17452
|
|
20231110,100300,2028484202,718,720,720,718,139
|
|
20231110,100200,2028384372,720,720,720,715,30729
|
|
20231110,100100,2006371949,720,720,720,716,10308
|
|
20231110,100000,1998960866,716,720,720,715,42149
|
|
20231110,095900,1968769124,719,720,721,719,8059
|
|
20231110,095800,1962963514,719,717,719,716,14594
|
|
20231110,095700,1952501323,718,720,720,716,15886
|
|
20231110,095600,1941081319,720,720,720,720,5232
|
|
20231110,095500,1937314279,720,720,721,720,26451
|
|
20231110,095400,1918263402,720,725,727,720,19944
|
|
20231110,095300,1903880019,727,730,730,726,1942
|
|
20231110,095200,1902465828,729,732,732,729,3136
|
|
20231110,095100,1900170539,731,721,731,720,19062
|
|
20231110,095000,1886351677,720,721,723,720,10778
|
|
20231110,094900,1878590947,721,727,727,721,19467
|
|
20231110,094800,1864511536,727,729,729,724,8233
|
|
20231110,094700,1858518979,730,725,731,725,4099
|
|
20231110,094600,1855529667,724,724,726,724,4366
|
|
20231110,094500,1852365459,724,729,729,723,25622
|
|
20231110,094400,1833791956,729,735,736,729,44922
|
|
20231110,094300,1800898049,735,732,735,730,7230
|
|
20231110,094200,1795606752,733,733,735,731,16401
|
|
20231110,094100,1783593929,734,733,735,732,15532
|
|
20231110,094000,1772201526,733,732,737,731,21296
|
|
20231110,093900,1756566482,731,726,732,725,28330
|
|
20231110,093800,1735939242,726,727,728,725,33991
|
|
20231110,093700,1711291802,728,726,731,726,12192
|
|
20231110,093600,1702408439,726,725,726,721,18718
|
|
20231110,093500,1688850109,725,721,726,721,43429
|
|
20231110,093400,1657426612,721,715,721,715,4712
|
|
20231110,093300,1654045547,715,715,715,712,2180
|
|
20231110,093200,1652489994,713,715,716,711,6531
|
|
20231110,093100,1647835409,715,716,716,711,15260
|
|
20231110,093000,1636984831,712,716,716,712,14468
|
|
20231110,092900,1626674944,717,717,717,716,3821
|
|
20231110,092800,1623935869,717,716,717,713,15337
|
|
20231110,092700,1612954555,717,717,718,716,42598
|
|
20231110,092600,1582437171,718,721,721,717,2647
|
|
20231110,092500,1580536104,721,718,722,717,29581
|
|
20231110,092400,1559218272,720,717,721,716,18909
|
|
20231110,092300,1545631435,717,717,717,716,4304
|
|
20231110,092200,1542547207,716,715,718,715,28355
|
|
20231110,092100,1522242335,715,710,716,710,12571
|
|
20231110,092000,1513276212,710,708,710,707,32872
|
|
20231110,091900,1490016040,707,719,719,707,99706
|
|
20231110,091800,1419035172,720,720,722,718,10866
|
|
20231110,091700,1411216015,720,726,726,720,49349
|
|
20231110,091600,1375605982,726,727,728,722,24949
|
|
20231110,091500,1357551125,727,723,728,722,14158
|
|
20231110,091400,1347293577,722,725,729,722,24527
|
|
20231110,091300,1329517679,725,723,728,717,64629
|
|
20231110,091200,1282913503,723,710,723,710,45053
|
|
20231110,091100,1250556515,710,732,739,709,153463
|
|
20231110,091000,1139716706,732,741,741,732,67854
|
|
20231110,090900,1089757532,741,744,747,736,48778
|
|
20231110,090800,1053561416,743,745,746,739,81478
|
|
20231110,090700,993096220,745,763,767,743,183463
|
|
20231110,090600,854157152,765,744,770,733,426402
|
|
20231110,090500,530398655,744,728,752,727,246636
|
|
20231110,090400,347059375,726,724,730,720,119863
|
|
20231110,090300,260164486,724,719,724,715,95253
|
|
20231110,090200,191536222,717,710,725,710,35593
|
|
20231110,090100,165884950,708,705,719,705,86757
|
|
20231110,090000,104114122,706,704,706,700,147508
|