591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184800,2059103229,717,717,717,717,16560
|
|
20231120,184700,2059103229,717,717,717,717,0
|
|
20231120,184600,2059103229,717,717,717,717,0
|
|
20231120,184500,2059103229,717,717,717,717,0
|
|
20231120,184400,2059103229,717,717,717,717,0
|
|
20231120,184300,2059103229,717,717,717,717,0
|
|
20231120,184200,2059103229,717,717,717,717,0
|
|
20231120,184100,2059103229,717,717,717,717,0
|
|
20231120,184000,2059103229,717,717,717,717,0
|
|
20231120,183900,2059103229,717,717,717,717,0
|
|
20231120,183800,2059103229,717,717,717,717,0
|
|
20231120,183700,2059103229,717,717,717,717,0
|
|
20231120,183600,2059103229,717,717,717,717,0
|
|
20231120,183500,2059103229,717,717,717,717,0
|
|
20231120,183400,2059103229,717,717,717,717,0
|
|
20231120,183300,2059103229,717,717,717,717,0
|
|
20231120,183200,2059103229,717,717,717,717,0
|
|
20231120,183100,2059103229,717,717,717,717,0
|
|
20231120,183000,2059103229,717,717,717,717,0
|
|
20231120,182900,2059103229,717,717,717,717,0
|
|
20231120,182800,2059103229,717,717,717,717,0
|
|
20231120,182700,2059103229,717,717,717,717,0
|
|
20231120,182600,2059103229,717,717,717,717,0
|
|
20231120,182500,2059103229,717,717,717,717,0
|
|
20231120,182400,2059103229,717,717,717,717,0
|
|
20231120,182300,2059103229,717,717,717,717,0
|
|
20231120,182200,2059103229,717,717,717,717,0
|
|
20231120,182100,2059103229,717,717,717,717,0
|
|
20231120,182000,2059103229,717,717,717,717,0
|
|
20231120,181900,2059103229,717,717,717,717,0
|
|
20231120,181800,2059103229,717,717,717,717,16560
|
|
20231120,181700,2059103229,717,717,717,717,0
|
|
20231120,181600,2059103229,717,717,717,717,0
|
|
20231120,181500,2059103229,717,717,717,717,0
|
|
20231120,181400,2059103229,717,717,717,717,0
|
|
20231120,181300,2059103229,717,717,717,717,0
|
|
20231120,181200,2059103229,717,717,717,717,0
|
|
20231120,181100,2059103229,717,717,717,717,0
|
|
20231120,181000,2059103229,717,717,717,717,0
|
|
20231120,180900,2059103229,717,717,717,717,0
|
|
20231120,180800,2059103229,717,717,717,717,0
|
|
20231120,180700,2059103229,717,717,717,717,0
|
|
20231120,180600,2059103229,717,717,717,717,0
|
|
20231120,180500,2059103229,717,717,717,717,0
|
|
20231120,180400,2059103229,717,717,717,717,0
|
|
20231120,180300,2059103229,717,717,717,717,0
|
|
20231120,180200,2059103229,717,717,717,717,0
|
|
20231120,180100,2059103229,717,717,717,717,0
|
|
20231120,180000,2059103229,717,717,717,717,0
|
|
20231120,175900,2059103229,717,717,717,717,0
|
|
20231120,175800,2059103229,717,717,717,717,0
|
|
20231120,175700,2059103229,717,717,717,717,0
|
|
20231120,175600,2059103229,717,717,717,717,0
|
|
20231120,175500,2059103229,717,717,717,717,0
|
|
20231120,175400,2059103229,717,717,717,717,0
|
|
20231120,175300,2059103229,717,717,717,717,0
|
|
20231120,175200,2059103229,717,717,717,717,0
|
|
20231120,175100,2059103229,717,717,717,717,0
|
|
20231120,175000,2059103229,717,717,717,717,0
|
|
20231120,174900,2059103229,717,717,717,717,0
|
|
20231120,174800,2059103229,717,717,717,717,16560
|
|
20231120,174700,2059103229,717,717,717,717,0
|
|
20231120,174600,2059103229,717,717,717,717,0
|
|
20231120,174500,2059103229,717,717,717,717,0
|
|
20231120,174400,2059103229,717,717,717,717,0
|
|
20231120,174300,2059103229,717,717,717,717,0
|
|
20231120,174200,2059103229,717,717,717,717,0
|
|
20231120,174100,2059103229,717,717,717,717,0
|
|
20231120,174000,2059103229,717,717,717,717,0
|
|
20231120,173900,2059103229,717,717,717,717,0
|
|
20231120,173800,2059103229,717,717,717,717,0
|
|
20231120,173700,2059103229,717,717,717,717,0
|
|
20231120,173600,2059103229,717,717,717,717,0
|
|
20231120,173500,2059103229,717,717,717,717,0
|
|
20231120,173400,2059103229,717,717,717,717,0
|
|
20231120,173300,2059103229,717,717,717,717,0
|
|
20231120,173200,2059103229,717,717,717,717,0
|
|
20231120,173100,2059103229,717,717,717,717,0
|
|
20231120,173000,2059103229,717,717,717,717,0
|
|
20231120,172900,2059103229,717,717,717,717,0
|
|
20231120,172800,2059103229,717,717,717,717,0
|
|
20231120,172700,2059103229,717,717,717,717,0
|
|
20231120,172600,2059103229,717,717,717,717,0
|
|
20231120,172500,2059103229,717,717,717,717,0
|
|
20231120,172400,2059103229,717,717,717,717,0
|
|
20231120,172300,2059103229,717,717,717,717,0
|
|
20231120,172200,2059103229,717,717,717,717,0
|
|
20231120,172100,2059103229,717,717,717,717,0
|
|
20231120,172000,2059103229,717,717,717,717,0
|
|
20231120,171900,2059103229,717,717,717,717,0
|
|
20231120,171800,2059103229,717,717,717,717,16560
|
|
20231120,171700,2059103229,717,717,717,717,0
|
|
20231120,171600,2059103229,717,717,717,717,0
|
|
20231120,171500,2059103229,717,717,717,717,0
|
|
20231120,171400,2059103229,717,717,717,717,0
|
|
20231120,171300,2059103229,717,717,717,717,0
|
|
20231120,171200,2059103229,717,717,717,717,0
|
|
20231120,171100,2059103229,717,717,717,717,0
|
|
20231120,171000,2059103229,717,717,717,717,0
|
|
20231120,170900,2059103229,717,717,717,717,0
|
|
20231120,170800,2059103229,717,717,717,717,0
|
|
20231120,170700,2059103229,717,717,717,717,0
|
|
20231120,170600,2059103229,717,717,717,717,0
|
|
20231120,170500,2059103229,717,717,717,717,0
|
|
20231120,170400,2059103229,717,717,717,717,0
|
|
20231120,170300,2059103229,717,717,717,717,0
|
|
20231120,170200,2059103229,717,717,717,717,0
|
|
20231120,170100,2059103229,717,717,717,717,0
|
|
20231120,170000,2059103229,717,717,717,717,0
|
|
20231120,165900,2059103229,717,717,717,717,0
|
|
20231120,165800,2059103229,717,717,717,717,0
|
|
20231120,165700,2059103229,717,717,717,717,0
|
|
20231120,165600,2059103229,717,717,717,717,0
|
|
20231120,165500,2059103229,717,717,717,717,0
|
|
20231120,165400,2059103229,717,717,717,717,0
|
|
20231120,165300,2059103229,717,717,717,717,0
|
|
20231120,165200,2059103229,717,717,717,717,0
|
|
20231120,165100,2059103229,717,717,717,717,0
|
|
20231120,165000,2059103229,717,717,717,717,0
|
|
20231120,164900,2059103229,717,717,717,717,0
|
|
20231120,164800,2059103229,717,717,717,717,16560
|
|
20231120,164700,2059103229,717,717,717,717,0
|
|
20231120,164600,2059103229,717,717,717,717,0
|
|
20231120,164500,2059103229,717,717,717,717,0
|
|
20231120,164400,2059103229,717,717,717,717,0
|
|
20231120,164300,2059103229,717,717,717,717,0
|
|
20231120,164200,2059103229,717,717,717,717,0
|
|
20231120,164100,2059103229,717,717,717,717,0
|
|
20231120,164000,2059103229,717,717,717,717,0
|
|
20231120,163900,2059103229,717,717,717,717,0
|
|
20231120,163800,2059103229,717,717,717,717,0
|
|
20231120,163700,2059103229,717,717,717,717,0
|
|
20231120,163600,2059103229,717,717,717,717,0
|
|
20231120,163500,2059103229,717,717,717,717,0
|
|
20231120,163400,2059103229,717,717,717,717,0
|
|
20231120,163300,2059103229,717,717,717,717,0
|
|
20231120,163200,2059103229,717,717,717,717,0
|
|
20231120,163100,2059103229,717,717,717,717,0
|
|
20231120,163000,2059103229,717,717,717,717,0
|
|
20231120,162900,2059103229,717,717,717,717,0
|
|
20231120,162800,2059103229,717,717,717,717,0
|
|
20231120,162700,2059103229,717,717,717,717,0
|
|
20231120,162600,2059103229,717,717,717,717,0
|
|
20231120,162500,2059103229,717,717,717,717,0
|
|
20231120,162400,2059103229,717,717,717,717,0
|
|
20231120,162300,2059103229,717,717,717,717,0
|
|
20231120,162200,2059103229,717,717,717,717,0
|
|
20231120,162100,2059103229,717,717,717,717,0
|
|
20231120,162000,2059103229,717,717,717,717,0
|
|
20231120,161900,2059103229,717,717,717,717,0
|
|
20231120,161800,2059103229,717,717,717,717,16560
|
|
20231120,161700,2059103229,717,717,717,717,0
|
|
20231120,161600,2059103229,717,717,717,717,0
|
|
20231120,161500,2059103229,717,717,717,717,0
|
|
20231120,161400,2059103229,717,717,717,717,0
|
|
20231120,161300,2059103229,717,717,717,717,0
|
|
20231120,161200,2059103229,717,717,717,717,0
|
|
20231120,161100,2059103229,717,717,717,717,0
|
|
20231120,161000,2059103229,717,717,717,717,0
|
|
20231120,160900,2059103229,717,717,717,717,0
|
|
20231120,160800,2059103229,717,717,717,717,0
|
|
20231120,160700,2059103229,717,717,717,717,0
|
|
20231120,160600,2059103229,717,717,717,717,0
|
|
20231120,160500,2059103229,717,717,717,717,0
|
|
20231120,160400,2059103229,717,717,717,717,0
|
|
20231120,160300,2059103229,717,717,717,717,0
|
|
20231120,160200,2059103229,717,717,717,717,0
|
|
20231120,160100,2059103229,717,717,717,717,0
|
|
20231120,160000,2059103229,717,717,717,717,0
|
|
20231120,155900,2059103229,717,717,717,717,0
|
|
20231120,155800,2059103229,717,717,717,717,0
|
|
20231120,155700,2059103229,717,717,717,717,0
|
|
20231120,155600,2059103229,717,717,717,717,0
|
|
20231120,155500,2059103229,717,717,717,717,0
|
|
20231120,155400,2059103229,717,717,717,717,0
|
|
20231120,155300,2059103229,717,717,717,717,0
|
|
20231120,155200,2059103229,717,717,717,717,0
|
|
20231120,155100,2059103229,717,717,717,717,0
|
|
20231120,155000,2059103229,717,717,717,717,0
|
|
20231120,154900,2059103229,717,717,717,717,0
|
|
20231120,154800,2059103229,717,717,717,717,16560
|
|
20231120,154700,2059103229,717,717,717,717,0
|
|
20231120,154600,2059103229,717,717,717,717,0
|
|
20231120,154500,2059103229,717,717,717,717,0
|
|
20231120,154400,2059103229,717,717,717,717,0
|
|
20231120,154300,2059103229,717,717,717,717,0
|
|
20231120,154200,2059103229,717,717,717,717,0
|
|
20231120,154100,2059103229,717,717,717,717,0
|
|
20231120,154000,2059103229,717,717,717,717,0
|
|
20231120,153900,2059103229,717,717,717,717,0
|
|
20231120,153800,2059103229,717,717,717,717,0
|
|
20231120,153700,2059103229,717,717,717,717,0
|
|
20231120,153600,2059103229,717,717,717,717,0
|
|
20231120,153500,2059103229,717,717,717,717,0
|
|
20231120,153400,2059103229,717,717,717,717,0
|
|
20231120,153300,2059103229,717,717,717,717,0
|
|
20231120,153200,2059103229,717,717,717,717,0
|
|
20231120,153100,2059103229,717,717,717,717,0
|
|
20231120,153000,2059103229,717,717,717,717,16560
|
|
20231120,152900,2047229709,700,700,700,700,0
|
|
20231120,152800,2047229709,700,700,700,700,0
|
|
20231120,152700,2047229709,700,700,700,700,0
|
|
20231120,152600,2047229709,700,700,700,700,0
|
|
20231120,152500,2047229709,700,700,700,700,0
|
|
20231120,152400,2047229709,700,700,700,700,0
|
|
20231120,152300,2047229709,700,700,700,700,0
|
|
20231120,152200,2047229709,700,700,700,700,0
|
|
20231120,152100,2047229709,700,700,700,700,0
|
|
20231120,152000,2047229709,700,700,700,700,0
|
|
20231120,151900,2047229709,700,704,704,700,6427
|
|
20231120,151800,2042716835,704,701,704,701,10147
|
|
20231120,151700,2035585367,702,702,702,702,12
|
|
20231120,151600,2035576943,700,700,700,700,323
|
|
20231120,151500,2035350843,702,699,702,699,3731
|
|
20231120,151400,2032742841,702,702,702,702,275
|
|
20231120,151300,2032549791,702,702,702,697,6021
|
|
20231120,151200,2028328535,700,698,700,696,3571
|
|
20231120,151100,2025832830,698,698,699,698,819
|
|
20231120,151000,2025261148,699,698,700,698,8082
|
|
20231120,150900,2019619758,698,692,698,690,7003
|
|
20231120,150800,2014755472,692,699,702,690,37272
|
|
20231120,150700,1988981377,700,702,702,700,10233
|
|
20231120,150600,1981802533,701,701,701,701,798
|
|
20231120,150500,1981243135,702,704,704,702,1164
|
|
20231120,150400,1980423697,704,704,704,704,1838
|
|
20231120,150300,1979129745,703,700,704,700,1301
|
|
20231120,150200,1978218738,700,701,701,700,9311
|
|
20231120,150100,1971700709,700,700,700,700,660
|
|
20231120,150000,1971238709,699,702,704,699,4799
|
|
20231120,145900,1967876842,704,703,704,703,2000
|
|
20231120,145800,1966470841,703,702,703,700,2907
|
|
20231120,145700,1964432995,705,705,705,705,1
|
|
20231120,145600,1964432290,701,703,705,701,5038
|
|
20231120,145500,1960899207,701,707,707,701,19062
|
|
20231120,145400,1947480762,707,707,707,707,581
|
|
20231120,145300,1947069995,706,707,707,706,160
|
|
20231120,145200,1946956882,707,708,708,706,3140
|
|
20231120,145100,1944738219,709,709,709,709,2
|
|
20231120,145000,1944736801,706,707,707,706,3239
|
|
20231120,144900,1942447063,709,709,709,709,315
|
|
20231120,144800,1942223728,706,706,706,706,1
|
|
20231120,144700,1942223022,710,710,710,710,1
|
|
20231120,144600,1942222312,706,710,712,706,23148
|
|
20231120,144500,1925841284,713,714,714,713,1153
|
|
20231120,144400,1925019194,713,713,713,713,332
|
|
20231120,144300,1924782478,714,711,714,708,9378
|
|
20231120,144200,1918128005,714,714,714,713,1235
|
|
20231120,144100,1917247416,714,714,714,714,3
|
|
20231120,144000,1917245274,715,710,715,710,272
|
|
20231120,143900,1917051875,709,711,711,708,10158
|
|
20231120,143800,1909848427,709,711,711,709,2108
|
|
20231120,143700,1908351913,711,712,712,711,964
|
|
20231120,143600,1907666094,712,712,712,712,0
|
|
20231120,143500,1907666094,712,711,712,710,400
|
|
20231120,143400,1907381660,709,709,709,709,340
|
|
20231120,143300,1907140600,709,712,712,709,6656
|
|
20231120,143200,1902413339,712,712,712,711,3496
|
|
20231120,143100,1899924189,712,712,713,712,3809
|
|
20231120,143000,1897211181,711,712,712,711,123
|
|
20231120,142900,1897123635,712,712,713,712,116
|
|
20231120,142800,1897040978,712,713,713,711,4031
|
|
20231120,142700,1894173559,713,715,715,713,311
|
|
20231120,142600,1893951524,715,715,715,715,1593
|
|
20231120,142500,1892812529,715,711,715,711,702
|
|
20231120,142400,1892313403,711,711,711,711,2271
|
|
20231120,142300,1890698722,711,711,711,711,329
|
|
20231120,142200,1890464803,711,711,711,711,2248
|
|
20231120,142100,1888866475,711,715,715,710,4152
|
|
20231120,142000,1885912842,715,712,715,711,407
|
|
20231120,141900,1885623239,711,711,712,711,320
|
|
20231120,141800,1885395563,711,715,715,711,12
|
|
20231120,141700,1885386987,711,713,715,711,4648
|
|
20231120,141600,1882082161,713,715,715,712,9145
|
|
20231120,141500,1875567584,715,715,716,712,4465
|
|
20231120,141400,1872383563,715,715,715,715,2678
|
|
20231120,141300,1870468793,715,715,715,715,153
|
|
20231120,141200,1870359398,715,715,715,714,195
|
|
20231120,141100,1870219983,715,716,716,715,873
|
|
20231120,141000,1869595192,715,714,715,714,3619
|
|
20231120,140900,1867009488,714,715,715,714,2388
|
|
20231120,140800,1865303656,715,717,717,715,1306
|
|
20231120,140700,1864369424,717,717,717,717,93
|
|
20231120,140600,1864302743,718,718,718,718,93
|
|
20231120,140500,1864235969,718,718,718,718,92
|
|
20231120,140400,1864169913,718,716,718,716,1308
|
|
20231120,140300,1863232109,716,716,717,715,2940
|
|
20231120,140200,1861125015,716,717,717,716,2195
|
|
20231120,140100,1859551348,715,714,715,714,870
|
|
20231120,140000,1858929567,714,714,715,714,1107
|
|
20231120,135900,1858139168,714,714,715,714,2609
|
|
20231120,135800,1856274470,713,716,716,713,10165
|
|
20231120,135700,1849017649,716,713,716,713,54
|
|
20231120,135600,1848978988,713,713,713,713,0
|
|
20231120,135500,1848978988,713,716,716,713,12
|
|
20231120,135400,1848970402,716,716,716,712,15151
|
|
20231120,135300,1838171702,716,718,718,716,2221
|
|
20231120,135200,1836577084,716,716,718,716,4109
|
|
20231120,135100,1833629824,716,716,718,716,5093
|
|
20231120,135000,1829981436,719,720,720,719,1643
|
|
20231120,134900,1828798477,720,720,720,720,7900
|
|
20231120,134800,1823110477,720,719,720,715,6775
|
|
20231120,134700,1818247201,719,718,720,715,9392
|
|
20231120,134600,1811516964,719,714,721,714,26575
|
|
20231120,134500,1792471172,714,713,714,710,1503
|
|
20231120,134400,1791399541,713,710,713,710,51
|
|
20231120,134300,1791363328,708,712,714,708,11766
|
|
20231120,134200,1783005937,713,714,714,710,2870
|
|
20231120,134100,1780958142,714,713,714,711,1104
|
|
20231120,134000,1780169919,713,712,714,712,2880
|
|
20231120,133900,1778115575,712,712,712,712,380
|
|
20231120,133800,1777845015,712,713,713,712,4589
|
|
20231120,133700,1774573240,713,713,713,713,510
|
|
20231120,133600,1774209610,713,713,713,709,52
|
|
20231120,133500,1774172654,708,708,708,708,5839
|
|
20231120,133400,1770038642,708,708,708,708,21
|
|
20231120,133300,1770023774,707,713,713,707,2100
|
|
20231120,133200,1768537866,708,707,708,707,7966
|
|
20231120,133100,1762902793,707,711,711,707,15101
|
|
20231120,133000,1752209623,712,714,714,712,1314
|
|
20231120,132900,1751272039,714,714,714,713,3050
|
|
20231120,132800,1749094578,714,713,714,713,689
|
|
20231120,132700,1748603316,714,714,714,714,300
|
|
20231120,132600,1748389116,713,713,713,713,840
|
|
20231120,132500,1747790196,713,713,715,713,2796
|
|
20231120,132400,1745793173,712,712,712,712,950
|
|
20231120,132300,1745116773,713,713,713,713,997
|
|
20231120,132200,1744405912,713,715,715,713,2078
|
|
20231120,132100,1742920648,715,714,715,711,4995
|
|
20231120,132000,1739349794,714,715,715,708,3180
|
|
20231120,131900,1737091474,715,715,715,714,2998
|
|
20231120,131800,1734947915,715,714,718,712,11963
|
|
20231120,131700,1726380687,714,714,714,714,1728
|
|
20231120,131600,1725146895,714,714,714,714,49
|
|
20231120,131500,1725111909,715,713,715,711,12971
|
|
20231120,131400,1715862987,713,713,713,711,124
|
|
20231120,131300,1715774715,713,710,713,709,1606
|
|
20231120,131200,1714633553,710,708,710,708,819
|
|
20231120,131100,1714053015,706,707,708,706,10758
|
|
20231120,131000,1706438271,705,706,707,705,1889
|
|
20231120,130900,1705106381,706,706,706,706,2
|
|
20231120,130800,1705104969,705,705,705,705,861
|
|
20231120,130700,1704497964,706,706,706,706,3
|
|
20231120,130600,1704495846,706,706,706,706,24
|
|
20231120,130500,1704478902,706,705,706,705,33
|
|
20231120,130400,1704455632,705,706,706,705,1417
|
|
20231120,130300,1703455231,706,706,706,706,161
|
|
20231120,130200,1703341565,707,708,708,707,246
|
|
20231120,130100,1703167617,703,707,707,703,10000
|
|
20231120,130000,1696128072,707,706,707,706,474
|
|
20231120,125900,1695792983,706,705,706,705,1446
|
|
20231120,125800,1694773185,705,705,707,705,979
|
|
20231120,125700,1694082880,705,705,705,705,4171
|
|
20231120,125600,1691142325,706,707,707,706,5813
|
|
20231120,125500,1687036199,707,710,710,707,7672
|
|
20231120,125400,1681609525,710,708,710,708,10144
|
|
20231120,125300,1674421419,708,707,708,707,424
|
|
20231120,125200,1674121300,708,709,709,707,9006
|
|
20231120,125100,1667745438,708,708,708,708,500
|
|
20231120,125000,1667391438,709,708,709,708,12
|
|
20231120,124900,1667382939,708,708,708,708,0
|
|
20231120,124800,1667382939,708,708,708,708,2484
|
|
20231120,124700,1665624267,708,708,708,707,1520
|
|
20231120,124600,1664549493,708,710,710,707,10200
|
|
20231120,124500,1657328185,711,712,712,711,1992
|
|
20231120,124400,1655911803,714,713,715,713,17603
|
|
20231120,124300,1643340171,714,717,717,714,22169
|
|
20231120,124200,1627482810,717,716,718,713,13219
|
|
20231120,124100,1618025121,716,714,717,713,38653
|
|
20231120,124000,1590374730,713,710,713,710,12301
|
|
20231120,123900,1581629309,709,710,710,709,2352
|
|
20231120,123800,1579961553,710,708,710,707,5278
|
|
20231120,123700,1576224752,707,707,707,706,2337
|
|
20231120,123600,1574573090,707,707,707,704,3136
|
|
20231120,123500,1572358682,707,708,709,706,6813
|
|
20231120,123400,1567537006,708,709,709,708,2703
|
|
20231120,123300,1565622888,709,712,712,709,9193
|
|
20231120,123200,1559081965,711,709,711,706,13822
|
|
20231120,123100,1549269412,709,709,709,709,2471
|
|
20231120,123000,1547517473,709,704,709,704,8096
|
|
20231120,122900,1541807070,704,704,704,704,11
|
|
20231120,122800,1541799326,704,708,708,704,26735
|
|
20231120,122700,1522956223,708,705,708,705,5532
|
|
20231120,122600,1519049512,704,702,704,702,2120
|
|
20231120,122500,1517558560,702,699,702,699,6610
|
|
20231120,122400,1512919562,699,698,699,698,101
|
|
20231120,122300,1512849063,698,697,698,697,461
|
|
20231120,122200,1512527337,697,697,697,697,2639
|
|
20231120,122100,1510687954,696,696,696,696,1707
|
|
20231120,122000,1509499882,691,694,697,691,4724
|
|
20231120,121900,1506231205,692,692,692,692,0
|
|
20231120,121800,1506231205,692,695,695,692,11486
|
|
20231120,121700,1498271892,695,695,696,695,1044
|
|
20231120,121600,1497546194,695,698,698,695,1259
|
|
20231120,121500,1496670321,696,696,696,696,2
|
|
20231120,121400,1496668929,698,698,698,698,5000
|
|
20231120,121300,1493178929,698,697,698,697,50
|
|
20231120,121200,1493144034,697,698,698,697,5247
|
|
20231120,121100,1489482121,698,699,699,698,284
|
|
20231120,121000,1489283615,699,703,704,699,5960
|
|
20231120,120900,1485109148,703,700,703,700,5429
|
|
20231120,120800,1481293886,699,701,701,698,1091
|
|
20231120,120700,1480530588,701,701,701,700,398
|
|
20231120,120600,1480251930,697,701,702,697,5005
|
|
20231120,120500,1476738447,701,698,701,698,8140
|
|
20231120,120400,1471043161,696,696,696,696,2150
|
|
20231120,120300,1469546761,696,696,696,696,85
|
|
20231120,120200,1469487601,696,698,698,696,3230
|
|
20231120,120100,1467239455,697,699,699,697,206
|
|
20231120,120000,1467095865,699,696,699,696,17777
|
|
20231120,115900,1454714870,696,694,696,694,2363
|
|
20231120,115800,1453070952,696,696,696,696,0
|
|
20231120,115700,1453070952,696,696,696,694,928
|
|
20231120,115600,1452425518,696,696,696,695,1545
|
|
20231120,115500,1451351041,696,695,696,695,899
|
|
20231120,115400,1450726086,695,694,695,694,450
|
|
20231120,115300,1450413548,694,694,694,694,288
|
|
20231120,115200,1450213676,695,695,695,695,463
|
|
20231120,115100,1449891891,695,694,695,694,714
|
|
20231120,115000,1449395875,695,695,695,695,0
|
|
20231120,114900,1449395875,695,694,695,694,310
|
|
20231120,114800,1449180725,694,693,694,693,1511
|
|
20231120,114700,1448132102,693,693,693,693,502
|
|
20231120,114600,1447784216,693,692,693,692,2001
|
|
20231120,114500,1446397533,689,689,689,689,280
|
|
20231120,114400,1446204613,689,689,689,689,0
|
|
20231120,114300,1446204613,689,689,689,689,52
|
|
20231120,114200,1446168785,689,695,696,689,2780
|
|
20231120,114100,1444239658,696,688,697,686,7993
|
|
20231120,114000,1438724041,691,691,691,691,1
|
|
20231120,113900,1438723350,688,688,688,687,2310
|
|
20231120,113800,1437134085,693,693,693,693,0
|
|
20231120,113700,1437134085,693,693,693,693,10
|
|
20231120,113600,1437127155,692,688,692,688,1253
|
|
20231120,113500,1436261091,688,688,688,688,627
|
|
20231120,113400,1435829715,688,688,688,688,2260
|
|
20231120,113300,1434274835,690,690,690,690,50
|
|
20231120,113200,1434240335,690,689,690,687,6211
|
|
20231120,113100,1429966347,690,690,695,690,3567
|
|
20231120,113000,1427504812,690,695,695,690,10029
|
|
20231120,112900,1420575107,695,695,695,695,2
|
|
20231120,112800,1420573717,695,692,695,692,8872
|
|
20231120,112700,1414407906,692,691,692,691,502
|
|
20231120,112600,1414060874,691,691,691,691,227
|
|
20231120,112500,1413904017,690,690,690,690,30
|
|
20231120,112400,1413883317,691,691,691,691,10
|
|
20231120,112300,1413876407,691,691,691,691,106
|
|
20231120,112200,1413803161,692,692,692,692,3029
|
|
20231120,112100,1411707093,690,690,690,690,159
|
|
20231120,112000,1411597383,689,690,690,689,2066
|
|
20231120,111900,1410172068,690,691,691,690,866
|
|
20231120,111800,1409574524,690,691,691,690,536
|
|
20231120,111700,1409204683,691,691,691,690,2461
|
|
20231120,111600,1407505186,691,692,692,691,2931
|
|
20231120,111500,1405477155,692,692,692,692,780
|
|
20231120,111400,1404937395,692,692,693,691,2555
|
|
20231120,111300,1403169384,690,689,690,689,3681
|
|
20231120,111200,1400630725,689,688,689,688,265
|
|
20231120,111100,1400448231,688,687,688,687,1100
|
|
20231120,111000,1399691989,686,686,686,686,901
|
|
20231120,110900,1399073903,686,685,686,685,10433
|
|
20231120,110800,1391919968,686,683,687,683,1939
|
|
20231120,110700,1390592589,681,683,683,680,35878
|
|
20231120,110600,1366166160,682,684,684,682,6675
|
|
20231120,110500,1361608622,684,686,686,684,10327
|
|
20231120,110400,1354535903,687,687,687,687,4953
|
|
20231120,110300,1351133192,687,688,688,687,1610
|
|
20231120,110200,1350026604,688,687,689,686,5216
|
|
20231120,110100,1346446883,689,688,689,687,2310
|
|
20231120,110000,1344858349,688,690,690,688,1022
|
|
20231120,105900,1344155105,690,690,690,690,1738
|
|
20231120,105800,1342955885,692,691,692,688,3866
|
|
20231120,105700,1340287746,692,694,694,692,1338
|
|
20231120,105600,1339361544,694,692,694,692,736
|
|
20231120,105500,1338851894,692,692,692,692,0
|
|
20231120,105400,1338851894,692,692,692,692,17
|
|
20231120,105300,1338840130,693,693,693,693,2750
|
|
20231120,105200,1336934380,694,694,694,694,994
|
|
20231120,105100,1336244544,693,693,693,693,1494
|
|
20231120,105000,1335209202,693,693,693,693,451
|
|
20231120,104900,1334896659,696,687,696,687,2050
|
|
20231120,104800,1333477860,687,689,689,687,9286
|
|
20231120,104700,1327089653,689,688,689,688,5919
|
|
20231120,104600,1323012818,688,688,691,688,6907
|
|
20231120,104500,1318257612,688,688,691,687,1947
|
|
20231120,104400,1316918074,688,691,691,688,25293
|
|
20231120,104300,1299492861,692,693,693,692,2457
|
|
20231120,104200,1297792593,693,694,694,693,740
|
|
20231120,104100,1297279707,693,696,696,693,2282
|
|
20231120,104000,1295692600,699,699,699,699,400
|
|
20231120,103900,1295413000,694,694,695,694,22016
|
|
20231120,103800,1280131208,692,696,696,692,198
|
|
20231120,103700,1279994124,692,694,696,692,462
|
|
20231120,103600,1279674413,692,693,693,692,4472
|
|
20231120,103500,1276576368,693,694,696,692,5464
|
|
20231120,103400,1272789714,695,700,700,695,6918
|
|
20231120,103300,1267979844,697,694,700,694,6908
|
|
20231120,103200,1263180772,695,699,700,695,38524
|
|
20231120,103100,1236300135,700,703,703,700,7105
|
|
20231120,103000,1231322154,702,704,704,702,8406
|
|
20231120,102900,1225420140,703,703,703,702,645
|
|
20231120,102800,1224966833,701,703,703,701,905
|
|
20231120,102700,1224331986,701,703,704,701,2620
|
|
20231120,102600,1222494571,703,703,703,703,719
|
|
20231120,102500,1221989114,703,702,703,700,6230
|
|
20231120,102400,1217625686,704,704,704,702,3236
|
|
20231120,102300,1215350244,704,707,707,704,1356
|
|
20231120,102200,1214394962,705,704,705,703,915
|
|
20231120,102100,1213750638,701,703,704,700,19640
|
|
20231120,102000,1199986538,703,706,706,703,3753
|
|
20231120,101900,1197342373,706,707,709,706,11867
|
|
20231120,101800,1188951774,707,706,707,705,12741
|
|
20231120,101700,1179952699,706,705,706,705,13018
|
|
20231120,101600,1170769299,706,710,710,706,15652
|
|
20231120,101500,1159686879,710,710,713,709,23458
|
|
20231120,101400,1143048911,711,711,711,710,13909
|
|
20231120,101300,1133163967,711,714,715,710,5925
|
|
20231120,101200,1128950633,715,717,717,710,96969
|
|
20231120,101100,1059841635,717,721,721,717,19422
|
|
20231120,101000,1045871937,721,727,728,721,5638
|
|
20231120,100900,1041785896,727,723,728,723,21138
|
|
20231120,100800,1026465015,723,722,723,721,8725
|
|
20231120,100700,1020158681,721,715,724,715,21816
|
|
20231120,100600,1004460443,715,721,721,713,53882
|
|
20231120,100500,965824396,722,730,730,722,38708
|
|
20231120,100400,937768705,730,721,732,720,116698
|
|
20231120,100300,852793305,721,718,730,718,107895
|
|
20231120,100200,774574884,718,718,718,718,6647
|
|
20231120,100100,769802338,718,718,719,717,4762
|
|
20231120,100000,766384218,717,715,718,715,4515
|
|
20231120,095900,763147981,715,712,718,712,5166
|
|
20231120,095800,759448025,712,713,716,712,8271
|
|
20231120,095700,753550508,713,717,717,713,2900
|
|
20231120,095600,751473509,717,715,717,715,2625
|
|
20231120,095500,749594262,715,711,715,710,8892
|
|
20231120,095400,743263283,710,713,713,710,8401
|
|
20231120,095300,737290242,709,710,713,706,7885
|
|
20231120,095200,731705453,710,714,715,710,791
|
|
20231120,095100,731142043,714,714,715,714,1480
|
|
20231120,095000,730085320,715,718,719,714,14160
|
|
20231120,094900,719943479,718,720,722,717,24786
|
|
20231120,094800,702139008,723,722,724,719,28941
|
|
20231120,094700,681243710,722,718,723,717,40420
|
|
20231120,094600,652131229,719,712,719,712,39753
|
|
20231120,094500,623678678,712,712,712,712,1097
|
|
20231120,094400,622897614,711,712,712,711,274
|
|
20231120,094300,622702753,711,712,712,711,10700
|
|
20231120,094200,615094353,712,711,712,711,3733
|
|
20231120,094100,612439184,711,708,712,707,16379
|
|
20231120,094000,600808596,709,711,712,708,3003
|
|
20231120,093900,598675464,712,708,712,708,7277
|
|
20231120,093800,593499628,710,709,710,707,1089
|
|
20231120,093700,592726912,709,710,710,706,1166
|
|
20231120,093600,591903347,706,710,712,706,3123
|
|
20231120,093500,589691872,710,711,712,708,5563
|
|
20231120,093400,585735000,712,710,713,710,4222
|
|
20231120,093300,582729723,710,709,710,709,2216
|
|
20231120,093200,581158576,709,709,709,709,10008
|
|
20231120,093100,574062904,706,706,709,706,3727
|
|
20231120,093000,571431497,709,705,709,705,460
|
|
20231120,092900,571107193,705,708,708,705,5902
|
|
20231120,092800,566944589,707,708,708,707,2463
|
|
20231120,092700,565201945,708,708,708,707,3128
|
|
20231120,092600,562988023,708,708,709,708,7161
|
|
20231120,092500,557914953,708,706,708,706,7827
|
|
20231120,092400,552382928,706,709,709,706,4345
|
|
20231120,092300,549306855,709,709,710,708,13307
|
|
20231120,092200,539873455,710,712,713,710,8359
|
|
20231120,092100,533928547,711,708,715,708,38413
|
|
20231120,092000,506589458,705,705,708,705,8725
|
|
20231120,091900,500420851,707,708,708,706,7372
|
|
20231120,091800,495208691,709,709,709,706,7186
|
|
20231120,091700,490126580,706,711,711,706,6425
|
|
20231120,091600,485574765,712,708,712,707,20647
|
|
20231120,091500,470938894,709,708,711,708,25492
|
|
20231120,091400,452854002,707,707,707,705,6243
|
|
20231120,091300,448445688,707,711,711,707,9363
|
|
20231120,091200,441803879,711,705,712,705,24242
|
|
20231120,091100,424591932,705,711,712,705,19716
|
|
20231120,091000,410622561,712,712,714,708,23717
|
|
20231120,090900,393741006,712,698,714,698,53407
|
|
20231120,090800,355938675,697,700,701,697,18300
|
|
20231120,090700,343173544,698,700,701,695,18243
|
|
20231120,090600,330470270,700,703,707,696,45695
|
|
20231120,090500,298325077,705,708,708,696,81246
|
|
20231120,090400,241242914,702,692,717,691,160651
|
|
20231120,090300,127579939,695,680,696,678,51940
|
|
20231120,090200,91828622,683,678,683,676,15432
|
|
20231120,090100,81348223,677,681,685,677,10190
|
|
20231120,090000,74410504,685,680,685,679,105135
|