594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185100,2101875850,694,694,694,694,15170
|
|
20231127,185000,2101875850,694,694,694,694,0
|
|
20231127,184900,2101875850,694,694,694,694,0
|
|
20231127,184800,2101875850,694,694,694,694,0
|
|
20231127,184700,2101875850,694,694,694,694,0
|
|
20231127,184600,2101875850,694,694,694,694,0
|
|
20231127,184500,2101875850,694,694,694,694,0
|
|
20231127,184400,2101875850,694,694,694,694,0
|
|
20231127,184300,2101875850,694,694,694,694,0
|
|
20231127,184200,2101875850,694,694,694,694,0
|
|
20231127,184100,2101875850,694,694,694,694,0
|
|
20231127,184000,2101875850,694,694,694,694,0
|
|
20231127,183900,2101875850,694,694,694,694,0
|
|
20231127,183800,2101875850,694,694,694,694,0
|
|
20231127,183700,2101875850,694,694,694,694,0
|
|
20231127,183600,2101875850,694,694,694,694,0
|
|
20231127,183500,2101875850,694,694,694,694,0
|
|
20231127,183400,2101875850,694,694,694,694,0
|
|
20231127,183300,2101875850,694,694,694,694,0
|
|
20231127,183200,2101875850,694,694,694,694,0
|
|
20231127,183100,2101875850,694,694,694,694,0
|
|
20231127,183000,2101875850,694,694,694,694,0
|
|
20231127,182900,2101875850,694,694,694,694,0
|
|
20231127,182800,2101875850,694,694,694,694,0
|
|
20231127,182700,2101875850,694,694,694,694,0
|
|
20231127,182600,2101875850,694,694,694,694,0
|
|
20231127,182500,2101875850,694,694,694,694,0
|
|
20231127,182400,2101875850,694,694,694,694,0
|
|
20231127,182300,2101875850,694,694,694,694,0
|
|
20231127,182200,2101875850,694,694,694,694,0
|
|
20231127,182100,2101875850,694,694,694,694,15170
|
|
20231127,182000,2101875850,694,694,694,694,0
|
|
20231127,181900,2101875850,694,694,694,694,0
|
|
20231127,181800,2101875850,694,694,694,694,0
|
|
20231127,181700,2101875850,694,694,694,694,0
|
|
20231127,181600,2101875850,694,694,694,694,0
|
|
20231127,181500,2101875850,694,694,694,694,0
|
|
20231127,181400,2101875850,694,694,694,694,0
|
|
20231127,181300,2101875850,694,694,694,694,0
|
|
20231127,181200,2101875850,694,694,694,694,0
|
|
20231127,181100,2101875850,694,694,694,694,0
|
|
20231127,181000,2101875850,694,694,694,694,0
|
|
20231127,180900,2101875850,694,694,694,694,0
|
|
20231127,180800,2101875850,694,694,694,694,0
|
|
20231127,180700,2101875850,694,694,694,694,0
|
|
20231127,180600,2101875850,694,694,694,694,0
|
|
20231127,180500,2101875850,694,694,694,694,0
|
|
20231127,180400,2101875850,694,694,694,694,0
|
|
20231127,180300,2101875850,694,694,694,694,0
|
|
20231127,180200,2101875850,694,694,694,694,0
|
|
20231127,180100,2101875850,694,694,694,694,0
|
|
20231127,180000,2101875850,694,694,694,694,0
|
|
20231127,175900,2101875850,694,694,694,694,0
|
|
20231127,175800,2101875850,694,694,694,694,0
|
|
20231127,175700,2101875850,694,694,694,694,0
|
|
20231127,175600,2101875850,694,694,694,694,0
|
|
20231127,175500,2101875850,694,694,694,694,0
|
|
20231127,175400,2101875850,694,694,694,694,0
|
|
20231127,175300,2101875850,694,694,694,694,0
|
|
20231127,175200,2101875850,694,694,694,694,0
|
|
20231127,175100,2101875850,694,694,694,694,15170
|
|
20231127,175000,2101875850,694,694,694,694,0
|
|
20231127,174900,2101875850,694,694,694,694,0
|
|
20231127,174800,2101875850,694,694,694,694,0
|
|
20231127,174700,2101875850,694,694,694,694,0
|
|
20231127,174600,2101875850,694,694,694,694,0
|
|
20231127,174500,2101875850,694,694,694,694,0
|
|
20231127,174400,2101875850,694,694,694,694,0
|
|
20231127,174300,2101875850,694,694,694,694,0
|
|
20231127,174200,2101875850,694,694,694,694,0
|
|
20231127,174100,2101875850,694,694,694,694,0
|
|
20231127,174000,2101875850,694,694,694,694,0
|
|
20231127,173900,2101875850,694,694,694,694,0
|
|
20231127,173800,2101875850,694,694,694,694,0
|
|
20231127,173700,2101875850,694,694,694,694,0
|
|
20231127,173600,2101875850,694,694,694,694,0
|
|
20231127,173500,2101875850,694,694,694,694,0
|
|
20231127,173400,2101875850,694,694,694,694,0
|
|
20231127,173300,2101875850,694,694,694,694,0
|
|
20231127,173200,2101875850,694,694,694,694,0
|
|
20231127,173100,2101875850,694,694,694,694,0
|
|
20231127,173000,2101875850,694,694,694,694,0
|
|
20231127,172900,2101875850,694,694,694,694,0
|
|
20231127,172800,2101875850,694,694,694,694,0
|
|
20231127,172700,2101875850,694,694,694,694,0
|
|
20231127,172600,2101875850,694,694,694,694,0
|
|
20231127,172500,2101875850,694,694,694,694,0
|
|
20231127,172400,2101875850,694,694,694,694,0
|
|
20231127,172300,2101875850,694,694,694,694,0
|
|
20231127,172200,2101875850,694,694,694,694,0
|
|
20231127,172100,2101875850,694,694,694,694,15170
|
|
20231127,172000,2101875850,694,694,694,694,0
|
|
20231127,171900,2101875850,694,694,694,694,0
|
|
20231127,171800,2101875850,694,694,694,694,0
|
|
20231127,171700,2101875850,694,694,694,694,0
|
|
20231127,171600,2101875850,694,694,694,694,0
|
|
20231127,171500,2101875850,694,694,694,694,0
|
|
20231127,171400,2101875850,694,694,694,694,0
|
|
20231127,171300,2101875850,694,694,694,694,0
|
|
20231127,171200,2101875850,694,694,694,694,0
|
|
20231127,171100,2101875850,694,694,694,694,0
|
|
20231127,171000,2101875850,694,694,694,694,0
|
|
20231127,170900,2101875850,694,694,694,694,0
|
|
20231127,170800,2101875850,694,694,694,694,0
|
|
20231127,170700,2101875850,694,694,694,694,0
|
|
20231127,170600,2101875850,694,694,694,694,0
|
|
20231127,170500,2101875850,694,694,694,694,0
|
|
20231127,170400,2101875850,694,694,694,694,0
|
|
20231127,170300,2101875850,694,694,694,694,0
|
|
20231127,170200,2101875850,694,694,694,694,0
|
|
20231127,170100,2101875850,694,694,694,694,0
|
|
20231127,170000,2101875850,694,694,694,694,0
|
|
20231127,165900,2101875850,694,694,694,694,0
|
|
20231127,165800,2101875850,694,694,694,694,0
|
|
20231127,165700,2101875850,694,694,694,694,0
|
|
20231127,165600,2101875850,694,694,694,694,0
|
|
20231127,165500,2101875850,694,694,694,694,0
|
|
20231127,165400,2101875850,694,694,694,694,0
|
|
20231127,165300,2101875850,694,694,694,694,0
|
|
20231127,165200,2101875850,694,694,694,694,0
|
|
20231127,165100,2101875850,694,694,694,694,15170
|
|
20231127,165000,2101875850,694,694,694,694,0
|
|
20231127,164900,2101875850,694,694,694,694,0
|
|
20231127,164800,2101875850,694,694,694,694,0
|
|
20231127,164700,2101875850,694,694,694,694,0
|
|
20231127,164600,2101875850,694,694,694,694,0
|
|
20231127,164500,2101875850,694,694,694,694,0
|
|
20231127,164400,2101875850,694,694,694,694,0
|
|
20231127,164300,2101875850,694,694,694,694,0
|
|
20231127,164200,2101875850,694,694,694,694,0
|
|
20231127,164100,2101875850,694,694,694,694,0
|
|
20231127,164000,2101875850,694,694,694,694,0
|
|
20231127,163900,2101875850,694,694,694,694,0
|
|
20231127,163800,2101875850,694,694,694,694,0
|
|
20231127,163700,2101875850,694,694,694,694,0
|
|
20231127,163600,2101875850,694,694,694,694,0
|
|
20231127,163500,2101875850,694,694,694,694,0
|
|
20231127,163400,2101875850,694,694,694,694,0
|
|
20231127,163300,2101875850,694,694,694,694,0
|
|
20231127,163200,2101875850,694,694,694,694,0
|
|
20231127,163100,2101875850,694,694,694,694,0
|
|
20231127,163000,2101875850,694,694,694,694,0
|
|
20231127,162900,2101875850,694,694,694,694,0
|
|
20231127,162800,2101875850,694,694,694,694,0
|
|
20231127,162700,2101875850,694,694,694,694,0
|
|
20231127,162600,2101875850,694,694,694,694,0
|
|
20231127,162500,2101875850,694,694,694,694,0
|
|
20231127,162400,2101875850,694,694,694,694,0
|
|
20231127,162300,2101875850,694,694,694,694,0
|
|
20231127,162200,2101875850,694,694,694,694,0
|
|
20231127,162100,2101875850,694,694,694,694,15170
|
|
20231127,162000,2101875850,694,694,694,694,0
|
|
20231127,161900,2101875850,694,694,694,694,0
|
|
20231127,161800,2101875850,694,694,694,694,0
|
|
20231127,161700,2101875850,694,694,694,694,0
|
|
20231127,161600,2101875850,694,694,694,694,0
|
|
20231127,161500,2101875850,694,694,694,694,0
|
|
20231127,161400,2101875850,694,694,694,694,0
|
|
20231127,161300,2101875850,694,694,694,694,0
|
|
20231127,161200,2101875850,694,694,694,694,0
|
|
20231127,161100,2101875850,694,694,694,694,0
|
|
20231127,161000,2101875850,694,694,694,694,0
|
|
20231127,160900,2101875850,694,694,694,694,0
|
|
20231127,160800,2101875850,694,694,694,694,0
|
|
20231127,160700,2101875850,694,694,694,694,0
|
|
20231127,160600,2101875850,694,694,694,694,0
|
|
20231127,160500,2101875850,694,694,694,694,0
|
|
20231127,160400,2101875850,694,694,694,694,0
|
|
20231127,160300,2101875850,694,694,694,694,0
|
|
20231127,160200,2101875850,694,694,694,694,0
|
|
20231127,160100,2101875850,694,694,694,694,0
|
|
20231127,160000,2101875850,694,694,694,694,0
|
|
20231127,155900,2101875850,694,694,694,694,0
|
|
20231127,155800,2101875850,694,694,694,694,0
|
|
20231127,155700,2101875850,694,694,694,694,0
|
|
20231127,155600,2101875850,694,694,694,694,0
|
|
20231127,155500,2101875850,694,694,694,694,0
|
|
20231127,155400,2101875850,694,694,694,694,0
|
|
20231127,155300,2101875850,694,694,694,694,0
|
|
20231127,155200,2101875850,694,694,694,694,0
|
|
20231127,155100,2101875850,694,694,694,694,15170
|
|
20231127,155000,2101875850,694,694,694,694,0
|
|
20231127,154900,2101875850,694,694,694,694,0
|
|
20231127,154800,2101875850,694,694,694,694,0
|
|
20231127,154700,2101875850,694,694,694,694,0
|
|
20231127,154600,2101875850,694,694,694,694,0
|
|
20231127,154500,2101875850,694,694,694,694,0
|
|
20231127,154400,2101875850,694,694,694,694,0
|
|
20231127,154300,2101875850,694,694,694,694,0
|
|
20231127,154200,2101875850,694,694,694,694,0
|
|
20231127,154100,2101875850,694,694,694,694,0
|
|
20231127,154000,2101875850,694,694,694,694,0
|
|
20231127,153900,2101875850,694,694,694,694,0
|
|
20231127,153800,2101875850,694,694,694,694,0
|
|
20231127,153700,2101875850,694,694,694,694,0
|
|
20231127,153600,2101875850,694,694,694,694,0
|
|
20231127,153500,2101875850,694,694,694,694,0
|
|
20231127,153400,2101875850,694,694,694,694,0
|
|
20231127,153300,2101875850,694,694,694,694,0
|
|
20231127,153200,2101875850,694,694,694,694,0
|
|
20231127,153100,2101875850,694,694,694,694,0
|
|
20231127,153000,2101875850,694,694,694,694,15170
|
|
20231127,152900,2091347870,694,694,694,694,0
|
|
20231127,152800,2091347870,694,694,694,694,0
|
|
20231127,152700,2091347870,694,694,694,694,0
|
|
20231127,152600,2091347870,694,694,694,694,0
|
|
20231127,152500,2091347870,694,694,694,694,0
|
|
20231127,152400,2091347870,694,694,694,694,0
|
|
20231127,152300,2091347870,694,694,694,694,0
|
|
20231127,152200,2091347870,694,694,694,694,0
|
|
20231127,152100,2091347870,694,694,694,694,0
|
|
20231127,152000,2091347870,694,694,694,694,0
|
|
20231127,151900,2091347870,694,690,694,690,8693
|
|
20231127,151800,2085344508,690,692,695,690,3871
|
|
20231127,151700,2082661490,692,693,693,692,18
|
|
20231127,151600,2082649028,693,691,693,691,1385
|
|
20231127,151500,2081690590,691,689,691,684,2060
|
|
20231127,151400,2080269476,690,688,690,688,3049
|
|
20231127,151300,2078168423,688,688,688,688,932
|
|
20231127,151200,2077527207,688,685,688,680,11292
|
|
20231127,151100,2069825025,688,681,688,681,1232
|
|
20231127,151000,2068980447,682,685,685,682,10077
|
|
20231127,150900,2062105652,685,685,685,685,0
|
|
20231127,150800,2062105652,685,684,685,683,6475
|
|
20231127,150700,2057680272,685,684,685,684,4391
|
|
20231127,150600,2054673030,685,686,686,685,4962
|
|
20231127,150500,2051273721,686,689,689,686,10429
|
|
20231127,150400,2044114734,689,693,693,689,5500
|
|
20231127,150300,2040325114,693,693,693,693,0
|
|
20231127,150200,2040325114,693,689,693,689,281
|
|
20231127,150100,2040131445,689,692,692,689,277
|
|
20231127,150000,2039940583,692,692,692,692,2
|
|
20231127,145900,2039939199,692,692,693,692,11
|
|
20231127,145800,2039931578,693,694,694,693,45
|
|
20231127,145700,2039900390,694,694,694,694,0
|
|
20231127,145600,2039900390,694,691,694,690,5784
|
|
20231127,145500,2035909377,691,694,694,691,10165
|
|
20231127,145400,2028867589,693,695,695,693,14287
|
|
20231127,145300,2018952404,697,697,697,697,1
|
|
20231127,145200,2018951707,697,696,697,695,5248
|
|
20231127,145100,2015304335,696,697,697,696,530
|
|
20231127,145000,2014935445,697,696,697,696,949
|
|
20231127,144900,2014274940,696,697,697,696,5831
|
|
20231127,144800,2010216560,697,698,698,697,2012
|
|
20231127,144700,2008813552,700,700,700,698,1435
|
|
20231127,144600,2007809056,700,700,700,700,199
|
|
20231127,144500,2007669756,700,695,700,695,132
|
|
20231127,144400,2007577361,700,702,702,695,4438
|
|
20231127,144300,2004492011,703,703,703,703,2733
|
|
20231127,144200,2002570712,705,698,705,698,9748
|
|
20231127,144100,1995736732,696,695,696,695,9030
|
|
20231127,144000,1989452996,695,695,695,695,26
|
|
20231127,143900,1989434926,695,695,695,695,94
|
|
20231127,143800,1989369596,695,695,695,695,463
|
|
20231127,143700,1989047811,694,694,694,694,2000
|
|
20231127,143600,1987659811,694,695,695,694,1439
|
|
20231127,143500,1986659707,695,695,695,695,12
|
|
20231127,143400,1986651367,695,695,695,695,0
|
|
20231127,143300,1986651367,695,695,695,695,30
|
|
20231127,143200,1986630517,695,695,695,695,0
|
|
20231127,143100,1986630517,695,695,695,695,0
|
|
20231127,143000,1986630517,695,695,695,695,2
|
|
20231127,142900,1986629127,690,694,694,690,1491
|
|
20231127,142800,1985600034,694,694,694,694,20
|
|
20231127,142700,1985586154,694,694,694,694,127
|
|
20231127,142600,1985498016,694,694,694,694,1
|
|
20231127,142500,1985497322,694,694,694,690,1704
|
|
20231127,142400,1984321406,694,694,694,691,3346
|
|
20231127,142300,1982002236,694,694,695,694,1060
|
|
20231127,142200,1981266594,694,693,694,693,925
|
|
20231127,142100,1980624657,693,693,694,693,364
|
|
20231127,142000,1980372400,693,693,693,693,0
|
|
20231127,141900,1980372400,693,693,693,693,202
|
|
20231127,141800,1980232414,693,693,693,693,1
|
|
20231127,141700,1980231721,693,693,693,693,101
|
|
20231127,141600,1980161728,690,690,690,690,3500
|
|
20231127,141500,1977746728,695,691,695,691,2544
|
|
20231127,141400,1975988473,694,692,694,691,2374
|
|
20231127,141300,1974346781,692,692,692,692,6248
|
|
20231127,141200,1970023165,695,695,695,695,0
|
|
20231127,141100,1970023165,695,693,695,693,351
|
|
20231127,141000,1969779918,693,692,693,692,1063
|
|
20231127,140900,1969044257,693,693,693,693,0
|
|
20231127,140800,1969044257,693,693,693,693,373
|
|
20231127,140700,1968785768,694,694,695,693,14146
|
|
20231127,140600,1958964621,695,695,695,695,2
|
|
20231127,140500,1958963231,693,696,696,693,81
|
|
20231127,140400,1958906858,693,693,693,693,1359
|
|
20231127,140300,1957965071,693,693,693,693,10
|
|
20231127,140200,1957958141,693,694,694,693,2863
|
|
20231127,140100,1955974055,694,696,696,694,2023
|
|
20231127,140000,1954569669,697,697,697,697,636
|
|
20231127,135900,1954126377,700,700,700,700,1226
|
|
20231127,135800,1953268177,700,697,700,697,19474
|
|
20231127,135700,1939656458,697,697,697,696,856
|
|
20231127,135600,1939060678,697,693,700,693,10336
|
|
20231127,135500,1931828312,693,692,693,692,63
|
|
20231127,135400,1931784715,692,692,692,692,120
|
|
20231127,135300,1931701675,694,694,694,694,2
|
|
20231127,135200,1931700287,687,687,694,687,1055
|
|
20231127,135100,1930975495,687,689,689,687,2467
|
|
20231127,135000,1929278932,688,693,693,688,32382
|
|
20231127,134900,1906975243,692,694,694,692,453
|
|
20231127,134800,1906661667,694,695,695,694,227
|
|
20231127,134700,1906504102,695,693,696,692,5872
|
|
20231127,134600,1902428526,693,693,693,693,1001
|
|
20231127,134500,1901734833,693,693,693,693,706
|
|
20231127,134400,1901245575,692,695,695,692,1883
|
|
20231127,134300,1899941130,695,695,695,695,2000
|
|
20231127,134200,1898551130,695,695,695,695,963
|
|
20231127,134100,1897881845,695,695,695,693,888
|
|
20231127,134000,1897266445,692,693,694,692,4283
|
|
20231127,133900,1894297409,693,700,701,693,9009
|
|
20231127,133800,1888034527,697,699,701,697,3017
|
|
20231127,133700,1885922811,697,697,697,697,1
|
|
20231127,133600,1885922114,705,696,705,696,2884
|
|
20231127,133500,1883904899,691,705,705,690,37770
|
|
20231127,133400,1857478694,705,705,706,705,1796
|
|
20231127,133300,1856212413,707,707,707,707,306
|
|
20231127,133200,1855996071,709,709,709,709,0
|
|
20231127,133100,1855996071,709,705,710,705,1103
|
|
20231127,133000,1855214047,710,710,710,710,5217
|
|
20231127,132900,1851509977,710,707,710,703,10499
|
|
20231127,132800,1844101985,711,709,711,706,4438
|
|
20231127,132700,1840959240,709,713,714,709,17715
|
|
20231127,132600,1828371938,714,715,715,714,2891
|
|
20231127,132500,1826306347,715,715,715,713,13740
|
|
20231127,132400,1816491413,715,717,718,714,15389
|
|
20231127,132300,1805473718,715,712,718,710,13268
|
|
20231127,132200,1795968151,709,712,712,709,2234
|
|
20231127,132100,1794381302,709,710,711,709,8527
|
|
20231127,132000,1788327127,705,706,707,705,5233
|
|
20231127,131900,1784628791,707,706,707,705,4512
|
|
20231127,131800,1781443932,705,711,711,705,27646
|
|
20231127,131700,1761892947,707,708,711,706,28955
|
|
20231127,131600,1741438190,711,712,712,711,4133
|
|
20231127,131500,1738499617,712,710,717,706,42129
|
|
20231127,131400,1708546647,710,703,710,702,39884
|
|
20231127,131300,1680391049,703,700,703,695,6248
|
|
20231127,131200,1676020709,700,694,700,694,483
|
|
20231127,131100,1675683096,691,700,700,691,5300
|
|
20231127,131000,1671984845,704,700,704,700,344
|
|
20231127,130900,1671744037,700,701,701,700,58
|
|
20231127,130800,1671703436,701,705,705,697,855
|
|
20231127,130700,1671104556,705,700,706,700,30483
|
|
20231127,130600,1649690444,700,698,700,696,9055
|
|
20231127,130500,1643369694,698,700,700,697,3162
|
|
20231127,130400,1641157718,700,686,700,686,21428
|
|
20231127,130300,1626250659,688,688,688,688,1
|
|
20231127,130200,1626249971,688,688,688,688,1
|
|
20231127,130100,1626249283,688,688,688,688,1
|
|
20231127,130000,1626248595,688,683,688,683,2
|
|
20231127,125900,1626247224,688,688,688,683,8
|
|
20231127,125800,1626241732,687,685,687,685,3
|
|
20231127,125700,1626239674,683,684,688,683,6
|
|
20231127,125600,1626235561,683,683,683,683,1
|
|
20231127,125500,1626234878,688,688,688,683,13
|
|
20231127,125400,1626225965,690,690,690,685,2376
|
|
20231127,125300,1624591512,690,690,690,690,1041
|
|
20231127,125200,1623873222,690,690,690,690,1
|
|
20231127,125100,1623872532,688,688,688,688,8812
|
|
20231127,125000,1617809876,690,683,690,683,1602
|
|
20231127,124900,1616709697,690,686,690,683,1720
|
|
20231127,124800,1615524795,685,685,685,683,2029
|
|
20231127,124700,1614134932,685,683,685,683,54
|
|
20231127,124600,1614098045,683,683,683,683,641
|
|
20231127,124500,1613660242,683,683,683,683,5000
|
|
20231127,124400,1610245242,682,679,683,679,2123
|
|
20231127,124300,1608798941,679,679,679,679,3000
|
|
20231127,124200,1606761941,679,679,679,679,241
|
|
20231127,124100,1606598302,679,676,679,676,269
|
|
20231127,124000,1606416422,676,678,678,676,2900
|
|
20231127,123900,1604455585,679,679,679,679,0
|
|
20231127,123800,1604455585,679,679,679,679,1
|
|
20231127,123700,1604454906,678,678,678,677,2256
|
|
20231127,123600,1602926050,678,678,678,678,45
|
|
20231127,123500,1602895540,678,677,678,677,576
|
|
20231127,123400,1602505587,677,678,678,677,183
|
|
20231127,123300,1602381644,678,677,678,677,146
|
|
20231127,123200,1602282657,678,680,680,678,5165
|
|
20231127,123100,1598776491,680,682,682,680,2089
|
|
20231127,123000,1597355466,682,682,682,682,1
|
|
20231127,122900,1597354784,680,680,680,680,2000
|
|
20231127,122800,1595994784,682,682,682,682,0
|
|
20231127,122700,1595994784,682,680,682,680,299
|
|
20231127,122600,1595791460,680,680,682,680,1692
|
|
20231127,122500,1594640898,681,683,683,681,1600
|
|
20231127,122400,1593551098,683,683,683,683,2004
|
|
20231127,122300,1592182366,683,683,683,683,3
|
|
20231127,122200,1592180317,683,683,683,683,0
|
|
20231127,122100,1592180317,683,683,683,683,0
|
|
20231127,122000,1592180317,683,681,683,681,680
|
|
20231127,121900,1591717085,683,681,683,681,1381
|
|
20231127,121800,1590776622,683,681,683,681,304
|
|
20231127,121700,1590569596,682,682,682,682,316
|
|
20231127,121600,1590354084,683,683,683,683,3959
|
|
20231127,121500,1587650087,687,687,687,687,0
|
|
20231127,121400,1587650087,687,687,687,687,0
|
|
20231127,121300,1587650087,687,687,687,687,1
|
|
20231127,121200,1587649400,683,683,683,683,1
|
|
20231127,121100,1587648717,687,683,687,683,13
|
|
20231127,121000,1587639834,688,688,688,688,0
|
|
20231127,120900,1587639834,688,688,688,688,0
|
|
20231127,120800,1587639834,688,688,688,688,5
|
|
20231127,120700,1587636394,688,687,689,687,5072
|
|
20231127,120600,1584149324,688,685,688,681,3321
|
|
20231127,120500,1581878738,688,688,688,688,861
|
|
20231127,120400,1581286370,688,688,688,688,53
|
|
20231127,120300,1581249906,688,688,688,688,0
|
|
20231127,120200,1581249906,688,688,688,688,1
|
|
20231127,120100,1581249218,685,685,689,685,4151
|
|
20231127,120000,1578402360,685,685,685,685,201
|
|
20231127,115900,1578264675,685,684,685,684,401
|
|
20231127,115800,1577990090,685,679,685,679,5
|
|
20231127,115700,1577986681,683,684,685,683,10
|
|
20231127,115600,1577979838,685,679,685,679,7322
|
|
20231127,115500,1572964594,686,684,686,684,3304
|
|
20231127,115400,1570701425,684,684,684,684,1002
|
|
20231127,115300,1570016057,684,684,684,684,1
|
|
20231127,115200,1570015373,682,682,682,682,41
|
|
20231127,115100,1569987411,683,683,683,678,206
|
|
20231127,115000,1569847578,683,683,683,677,453
|
|
20231127,114900,1569539913,683,681,683,681,101
|
|
20231127,114800,1569471130,683,681,683,681,701
|
|
20231127,114700,1568992557,683,680,683,678,15002
|
|
20231127,114600,1558818123,684,683,684,683,201
|
|
20231127,114500,1558680839,683,683,683,680,1405
|
|
20231127,114400,1557721227,683,683,683,680,1010
|
|
20231127,114300,1557031421,683,683,683,683,124
|
|
20231127,114200,1556946729,683,683,683,683,1
|
|
20231127,114100,1556946046,684,684,684,684,0
|
|
20231127,114000,1556946046,684,684,684,684,12
|
|
20231127,113900,1556937838,684,679,684,679,23
|
|
20231127,113800,1556922216,679,684,684,679,5936
|
|
20231127,113700,1552879766,685,687,690,685,722
|
|
20231127,113600,1552384965,692,692,692,692,0
|
|
20231127,113500,1552384965,692,692,692,692,0
|
|
20231127,113400,1552384965,692,692,692,692,109
|
|
20231127,113300,1552309537,692,692,692,692,1
|
|
20231127,113200,1552308845,690,689,693,689,10002
|
|
20231127,113100,1545408026,689,689,689,688,63
|
|
20231127,113000,1545364675,689,689,689,688,4191
|
|
20231127,112900,1542481117,690,690,690,689,11355
|
|
20231127,112800,1534649720,693,693,693,690,1053
|
|
20231127,112700,1533922991,693,693,693,693,102
|
|
20231127,112600,1533852305,693,693,693,693,0
|
|
20231127,112500,1533852305,693,693,693,693,108
|
|
20231127,112400,1533777461,693,690,693,688,6685
|
|
20231127,112300,1529173677,693,693,693,693,0
|
|
20231127,112200,1529173677,693,691,693,691,1510
|
|
20231127,112100,1528130185,693,693,693,690,2009
|
|
20231127,112000,1526743948,690,690,693,690,3954
|
|
20231127,111900,1524015685,694,690,694,690,966
|
|
20231127,111800,1523346396,693,693,693,693,0
|
|
20231127,111700,1523346396,693,689,693,689,1271
|
|
20231127,111600,1522470673,693,691,693,689,1431
|
|
20231127,111500,1521482872,693,693,693,691,511
|
|
20231127,111400,1521128760,693,693,693,693,127
|
|
20231127,111300,1521040749,693,691,693,687,2618
|
|
20231127,111200,1519237758,693,694,694,690,2212
|
|
20231127,111100,1517707180,693,693,693,693,4000
|
|
20231127,111000,1514935180,693,693,693,693,64
|
|
20231127,110900,1514890828,693,687,693,687,64
|
|
20231127,110800,1514846543,687,691,693,687,8121
|
|
20231127,110700,1509237575,690,689,691,687,1322
|
|
20231127,110600,1508325589,690,690,692,685,2862
|
|
20231127,110500,1506349273,691,690,691,685,11195
|
|
20231127,110400,1498656924,691,692,692,691,6
|
|
20231127,110300,1498652775,692,692,692,692,0
|
|
20231127,110200,1498652775,692,692,692,692,220
|
|
20231127,110100,1498500535,692,692,692,692,2050
|
|
20231127,110000,1497081935,692,692,692,692,14
|
|
20231127,105900,1497072247,689,689,692,689,388
|
|
20231127,105800,1496804807,689,694,694,689,262
|
|
20231127,105700,1496623004,695,693,695,693,4379
|
|
20231127,105600,1493585774,693,693,693,693,5
|
|
20231127,105500,1493582309,690,690,690,690,1190
|
|
20231127,105400,1492761209,690,693,693,690,2023
|
|
20231127,105300,1491365273,690,690,693,690,2104
|
|
20231127,105200,1489913345,689,689,689,689,49
|
|
20231127,105100,1489879584,689,689,689,689,101
|
|
20231127,105000,1489809995,689,691,691,686,2217
|
|
20231127,104900,1488287201,692,691,692,691,12350
|
|
20231127,104800,1479741006,692,692,692,692,9
|
|
20231127,104700,1479734778,692,692,692,692,4
|
|
20231127,104600,1479732010,692,692,692,692,725
|
|
20231127,104500,1479230310,692,691,693,684,1677
|
|
20231127,104400,1478079328,694,694,694,694,3460
|
|
20231127,104300,1475678088,694,691,694,691,7503
|
|
20231127,104200,1470478779,691,693,693,690,10584
|
|
20231127,104100,1463170111,694,690,694,690,3070
|
|
20231127,104000,1461047815,691,690,691,690,1927
|
|
20231127,103900,1459718030,690,688,690,687,3324
|
|
20231127,103800,1457430223,691,691,694,690,18154
|
|
20231127,103700,1444890386,691,684,691,684,4741
|
|
20231127,103600,1441630029,685,688,691,685,44
|
|
20231127,103500,1441599767,688,691,691,683,11554
|
|
20231127,103400,1433661088,695,690,695,690,1628
|
|
20231127,103300,1432530153,695,696,697,690,5618
|
|
20231127,103200,1428645311,697,693,698,690,4636
|
|
20231127,103100,1425434350,693,689,693,689,10589
|
|
20231127,103000,1418126924,690,684,690,684,1068
|
|
20231127,102900,1417391075,683,687,689,682,1151
|
|
20231127,102800,1416603157,686,686,686,685,8807
|
|
20231127,102700,1410561558,686,683,686,683,1550
|
|
20231127,102600,1409502823,683,683,683,683,302
|
|
20231127,102500,1409296557,683,683,683,676,2854
|
|
20231127,102400,1407361916,683,680,683,679,2014
|
|
20231127,102300,1405993808,681,680,681,679,133
|
|
20231127,102200,1405903497,679,679,679,679,10
|
|
20231127,102100,1405896707,677,676,677,676,5039
|
|
20231127,102000,1402487215,676,676,677,676,1172
|
|
20231127,101900,1401694942,676,676,676,676,3
|
|
20231127,101800,1401692914,674,674,676,674,2275
|
|
20231127,101700,1400159560,676,677,677,676,371
|
|
20231127,101600,1399908659,677,677,677,673,3
|
|
20231127,101500,1399906632,676,677,677,675,4584
|
|
20231127,101400,1396809344,675,677,677,675,54
|
|
20231127,101300,1396772790,677,672,677,672,4
|
|
20231127,101200,1396770087,678,672,678,671,5126
|
|
20231127,101100,1393326109,672,674,674,671,9010
|
|
20231127,101000,1387261838,678,676,678,674,2039
|
|
20231127,100900,1385885547,675,674,675,674,269
|
|
20231127,100800,1385704141,676,675,676,674,3573
|
|
20231127,100700,1383292643,674,676,676,674,3038
|
|
20231127,100600,1381242064,676,676,676,676,855
|
|
20231127,100500,1380664084,677,676,680,675,14678
|
|
20231127,100400,1370752724,682,679,682,676,30385
|
|
20231127,100300,1350168779,683,683,683,679,5578
|
|
20231127,100200,1346375829,683,682,683,682,859
|
|
20231127,100100,1345789899,682,682,682,680,368
|
|
20231127,100000,1345538925,683,682,683,680,1915
|
|
20231127,095900,1344235766,683,683,683,682,1350
|
|
20231127,095800,1343314918,683,690,690,683,14035
|
|
20231127,095700,1333711350,687,687,687,687,44
|
|
20231127,095600,1333681122,690,690,690,690,72
|
|
20231127,095500,1333631442,690,687,690,683,8590
|
|
20231127,095400,1327723098,687,682,687,682,8914
|
|
20231127,095300,1321618834,681,678,681,677,27116
|
|
20231127,095200,1303181825,682,681,682,678,30174
|
|
20231127,095100,1282698865,680,682,682,679,7766
|
|
20231127,095000,1277417747,681,683,683,681,3370
|
|
20231127,094900,1275121227,683,689,689,683,4566
|
|
20231127,094800,1271988761,689,683,689,683,8852
|
|
20231127,094700,1265936593,683,682,683,680,6213
|
|
20231127,094600,1261704179,682,683,683,682,6032
|
|
20231127,094500,1257587455,682,683,683,682,1709
|
|
20231127,094400,1256421718,682,680,683,680,6805
|
|
20231127,094300,1251780349,680,678,683,675,33718
|
|
20231127,094200,1228972412,678,685,685,677,26497
|
|
20231127,094100,1210938997,684,688,689,684,38946
|
|
20231127,094000,1184237741,689,692,694,689,27297
|
|
20231127,093900,1165394955,691,694,694,691,5502
|
|
20231127,093800,1161589588,694,692,695,692,1687
|
|
20231127,093700,1160417236,695,693,695,692,3053
|
|
20231127,093600,1158299421,693,691,694,690,2654
|
|
20231127,093500,1156466117,692,692,692,690,5597
|
|
20231127,093400,1152597062,692,693,694,691,11305
|
|
20231127,093300,1144777357,693,697,697,693,6988
|
|
20231127,093200,1139928501,697,698,698,696,805
|
|
20231127,093100,1139367872,695,701,701,695,7679
|
|
20231127,093000,1134021190,699,700,701,699,3775
|
|
20231127,092900,1131375821,700,698,700,697,2217
|
|
20231127,092800,1129828645,698,699,700,695,13987
|
|
20231127,092700,1120083859,699,695,699,691,22590
|
|
20231127,092600,1104406770,693,698,700,693,23281
|
|
20231127,092500,1088208622,697,696,701,695,8780
|
|
20231127,092400,1082084596,695,703,703,694,29642
|
|
20231127,092300,1061330625,702,698,708,697,21090
|
|
20231127,092200,1046559707,699,708,710,699,45151
|
|
20231127,092100,1014872282,710,708,711,708,20133
|
|
20231127,092000,1000590731,708,718,718,706,92314
|
|
20231127,091900,934829934,716,727,727,716,29777
|
|
20231127,091800,913403347,726,729,729,720,36566
|
|
20231127,091700,886877905,729,727,730,723,83947
|
|
20231127,091600,825905800,729,718,731,718,40979
|
|
20231127,091500,796110270,720,717,724,715,34247
|
|
20231127,091400,771510325,720,725,728,715,124892
|
|
20231127,091300,681284028,722,744,745,722,125289
|
|
20231127,091200,589481857,744,728,753,722,268114
|
|
20231127,091100,391748289,728,718,728,712,59998
|
|
20231127,091000,348592195,717,724,730,712,77485
|
|
20231127,090900,292845707,724,716,730,709,109021
|
|
20231127,090800,214348354,718,695,718,695,65525
|
|
20231127,090700,167902916,700,689,700,683,65438
|
|
20231127,090600,122817403,698,693,698,689,28356
|
|
20231127,090500,103139478,693,694,696,691,15711
|
|
20231127,090400,92225815,693,695,698,693,12453
|
|
20231127,090300,83573756,697,708,709,694,67680
|
|
20231127,090200,36213623,709,702,709,702,25027
|
|
20231127,090100,18529055,701,698,701,698,8494
|
|
20231127,090000,12589769,700,707,710,700,17834
|