603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,190000,2852845017,770,770,770,770,13472
|
|
20231018,185900,2852845017,770,770,770,770,0
|
|
20231018,185800,2852845017,770,770,770,770,0
|
|
20231018,185700,2852845017,770,770,770,770,0
|
|
20231018,185600,2852845017,770,770,770,770,0
|
|
20231018,185500,2852845017,770,770,770,770,0
|
|
20231018,185400,2852845017,770,770,770,770,0
|
|
20231018,185300,2852845017,770,770,770,770,0
|
|
20231018,185200,2852845017,770,770,770,770,0
|
|
20231018,185100,2852845017,770,770,770,770,0
|
|
20231018,185000,2852845017,770,770,770,770,0
|
|
20231018,184900,2852845017,770,770,770,770,0
|
|
20231018,184800,2852845017,770,770,770,770,0
|
|
20231018,184700,2852845017,770,770,770,770,0
|
|
20231018,184600,2852845017,770,770,770,770,0
|
|
20231018,184500,2852845017,770,770,770,770,0
|
|
20231018,184400,2852845017,770,770,770,770,0
|
|
20231018,184300,2852845017,770,770,770,770,0
|
|
20231018,184200,2852845017,770,770,770,770,0
|
|
20231018,184100,2852845017,770,770,770,770,0
|
|
20231018,184000,2852845017,770,770,770,770,0
|
|
20231018,183900,2852845017,770,770,770,770,0
|
|
20231018,183800,2852845017,770,770,770,770,0
|
|
20231018,183700,2852845017,770,770,770,770,0
|
|
20231018,183600,2852845017,770,770,770,770,0
|
|
20231018,183500,2852845017,770,770,770,770,0
|
|
20231018,183400,2852845017,770,770,770,770,0
|
|
20231018,183300,2852845017,770,770,770,770,0
|
|
20231018,183200,2852845017,770,770,770,770,0
|
|
20231018,183100,2852845017,770,770,770,770,0
|
|
20231018,183000,2852845017,770,770,770,770,13472
|
|
20231018,182900,2852845017,770,770,770,770,0
|
|
20231018,182800,2852845017,770,770,770,770,0
|
|
20231018,182700,2852845017,770,770,770,770,0
|
|
20231018,182600,2852845017,770,770,770,770,0
|
|
20231018,182500,2852845017,770,770,770,770,0
|
|
20231018,182400,2852845017,770,770,770,770,0
|
|
20231018,182300,2852845017,770,770,770,770,0
|
|
20231018,182200,2852845017,770,770,770,770,0
|
|
20231018,182100,2852845017,770,770,770,770,0
|
|
20231018,182000,2852845017,770,770,770,770,0
|
|
20231018,181900,2852845017,770,770,770,770,0
|
|
20231018,181800,2852845017,770,770,770,770,0
|
|
20231018,181700,2852845017,770,770,770,770,0
|
|
20231018,181600,2852845017,770,770,770,770,0
|
|
20231018,181500,2852845017,770,770,770,770,0
|
|
20231018,181400,2852845017,770,770,770,770,0
|
|
20231018,181300,2852845017,770,770,770,770,0
|
|
20231018,181200,2852845017,770,770,770,770,0
|
|
20231018,181100,2852845017,770,770,770,770,0
|
|
20231018,181000,2852845017,770,770,770,770,0
|
|
20231018,180900,2852845017,770,770,770,770,0
|
|
20231018,180800,2852845017,770,770,770,770,0
|
|
20231018,180700,2852845017,770,770,770,770,0
|
|
20231018,180600,2852845017,770,770,770,770,0
|
|
20231018,180500,2852845017,770,770,770,770,0
|
|
20231018,180400,2852845017,770,770,770,770,0
|
|
20231018,180300,2852845017,770,770,770,770,0
|
|
20231018,180200,2852845017,770,770,770,770,0
|
|
20231018,180100,2852845017,770,770,770,770,0
|
|
20231018,180000,2852845017,770,770,770,770,13472
|
|
20231018,175900,2852845017,770,770,770,770,0
|
|
20231018,175800,2852845017,770,770,770,770,0
|
|
20231018,175700,2852845017,770,770,770,770,0
|
|
20231018,175600,2852845017,770,770,770,770,0
|
|
20231018,175500,2852845017,770,770,770,770,0
|
|
20231018,175400,2852845017,770,770,770,770,0
|
|
20231018,175300,2852845017,770,770,770,770,0
|
|
20231018,175200,2852845017,770,770,770,770,0
|
|
20231018,175100,2852845017,770,770,770,770,0
|
|
20231018,175000,2852845017,770,770,770,770,0
|
|
20231018,174900,2852845017,770,770,770,770,0
|
|
20231018,174800,2852845017,770,770,770,770,0
|
|
20231018,174700,2852845017,770,770,770,770,0
|
|
20231018,174600,2852845017,770,770,770,770,0
|
|
20231018,174500,2852845017,770,770,770,770,0
|
|
20231018,174400,2852845017,770,770,770,770,0
|
|
20231018,174300,2852845017,770,770,770,770,0
|
|
20231018,174200,2852845017,770,770,770,770,0
|
|
20231018,174100,2852845017,770,770,770,770,0
|
|
20231018,174000,2852845017,770,770,770,770,0
|
|
20231018,173900,2852845017,770,770,770,770,0
|
|
20231018,173800,2852845017,770,770,770,770,0
|
|
20231018,173700,2852845017,770,770,770,770,0
|
|
20231018,173600,2852845017,770,770,770,770,0
|
|
20231018,173500,2852845017,770,770,770,770,0
|
|
20231018,173400,2852845017,770,770,770,770,0
|
|
20231018,173300,2852845017,770,770,770,770,0
|
|
20231018,173200,2852845017,770,770,770,770,0
|
|
20231018,173100,2852845017,770,770,770,770,0
|
|
20231018,173000,2852845017,770,770,770,770,13472
|
|
20231018,172900,2852845017,770,770,770,770,0
|
|
20231018,172800,2852845017,770,770,770,770,0
|
|
20231018,172700,2852845017,770,770,770,770,0
|
|
20231018,172600,2852845017,770,770,770,770,0
|
|
20231018,172500,2852845017,770,770,770,770,0
|
|
20231018,172400,2852845017,770,770,770,770,0
|
|
20231018,172300,2852845017,770,770,770,770,0
|
|
20231018,172200,2852845017,770,770,770,770,0
|
|
20231018,172100,2852845017,770,770,770,770,0
|
|
20231018,172000,2852845017,770,770,770,770,0
|
|
20231018,171900,2852845017,770,770,770,770,0
|
|
20231018,171800,2852845017,770,770,770,770,0
|
|
20231018,171700,2852845017,770,770,770,770,0
|
|
20231018,171600,2852845017,770,770,770,770,0
|
|
20231018,171500,2852845017,770,770,770,770,0
|
|
20231018,171400,2852845017,770,770,770,770,0
|
|
20231018,171300,2852845017,770,770,770,770,0
|
|
20231018,171200,2852845017,770,770,770,770,0
|
|
20231018,171100,2852845017,770,770,770,770,0
|
|
20231018,171000,2852845017,770,770,770,770,0
|
|
20231018,170900,2852845017,770,770,770,770,0
|
|
20231018,170800,2852845017,770,770,770,770,0
|
|
20231018,170700,2852845017,770,770,770,770,0
|
|
20231018,170600,2852845017,770,770,770,770,0
|
|
20231018,170500,2852845017,770,770,770,770,0
|
|
20231018,170400,2852845017,770,770,770,770,0
|
|
20231018,170300,2852845017,770,770,770,770,0
|
|
20231018,170200,2852845017,770,770,770,770,0
|
|
20231018,170100,2852845017,770,770,770,770,0
|
|
20231018,170000,2852845017,770,770,770,770,13472
|
|
20231018,165900,2852845017,770,770,770,770,0
|
|
20231018,165800,2852845017,770,770,770,770,0
|
|
20231018,165700,2852845017,770,770,770,770,0
|
|
20231018,165600,2852845017,770,770,770,770,0
|
|
20231018,165500,2852845017,770,770,770,770,0
|
|
20231018,165400,2852845017,770,770,770,770,0
|
|
20231018,165300,2852845017,770,770,770,770,0
|
|
20231018,165200,2852845017,770,770,770,770,0
|
|
20231018,165100,2852845017,770,770,770,770,0
|
|
20231018,165000,2852845017,770,770,770,770,0
|
|
20231018,164900,2852845017,770,770,770,770,0
|
|
20231018,164800,2852845017,770,770,770,770,0
|
|
20231018,164700,2852845017,770,770,770,770,0
|
|
20231018,164600,2852845017,770,770,770,770,0
|
|
20231018,164500,2852845017,770,770,770,770,0
|
|
20231018,164400,2852845017,770,770,770,770,0
|
|
20231018,164300,2852845017,770,770,770,770,0
|
|
20231018,164200,2852845017,770,770,770,770,0
|
|
20231018,164100,2852845017,770,770,770,770,0
|
|
20231018,164000,2852845017,770,770,770,770,0
|
|
20231018,163900,2852845017,770,770,770,770,0
|
|
20231018,163800,2852845017,770,770,770,770,0
|
|
20231018,163700,2852845017,770,770,770,770,0
|
|
20231018,163600,2852845017,770,770,770,770,0
|
|
20231018,163500,2852845017,770,770,770,770,0
|
|
20231018,163400,2852845017,770,770,770,770,0
|
|
20231018,163300,2852845017,770,770,770,770,0
|
|
20231018,163200,2852845017,770,770,770,770,0
|
|
20231018,163100,2852845017,770,770,770,770,0
|
|
20231018,163000,2852845017,770,770,770,770,13472
|
|
20231018,162900,2852845017,770,770,770,770,0
|
|
20231018,162800,2852845017,770,770,770,770,0
|
|
20231018,162700,2852845017,770,770,770,770,0
|
|
20231018,162600,2852845017,770,770,770,770,0
|
|
20231018,162500,2852845017,770,770,770,770,0
|
|
20231018,162400,2852845017,770,770,770,770,0
|
|
20231018,162300,2852845017,770,770,770,770,0
|
|
20231018,162200,2852845017,770,770,770,770,0
|
|
20231018,162100,2852845017,770,770,770,770,0
|
|
20231018,162000,2852845017,770,770,770,770,0
|
|
20231018,161900,2852845017,770,770,770,770,0
|
|
20231018,161800,2852845017,770,770,770,770,0
|
|
20231018,161700,2852845017,770,770,770,770,0
|
|
20231018,161600,2852845017,770,770,770,770,0
|
|
20231018,161500,2852845017,770,770,770,770,0
|
|
20231018,161400,2852845017,770,770,770,770,0
|
|
20231018,161300,2852845017,770,770,770,770,0
|
|
20231018,161200,2852845017,770,770,770,770,0
|
|
20231018,161100,2852845017,770,770,770,770,0
|
|
20231018,161000,2852845017,770,770,770,770,0
|
|
20231018,160900,2852845017,770,770,770,770,0
|
|
20231018,160800,2852845017,770,770,770,770,0
|
|
20231018,160700,2852845017,770,770,770,770,0
|
|
20231018,160600,2852845017,770,770,770,770,0
|
|
20231018,160500,2852845017,770,770,770,770,0
|
|
20231018,160400,2852845017,770,770,770,770,0
|
|
20231018,160300,2852845017,770,770,770,770,0
|
|
20231018,160200,2852845017,770,770,770,770,0
|
|
20231018,160100,2852845017,770,770,770,770,0
|
|
20231018,160000,2852845017,770,770,770,770,13472
|
|
20231018,155900,2852845017,770,770,770,770,0
|
|
20231018,155800,2852845017,770,770,770,770,0
|
|
20231018,155700,2852845017,770,770,770,770,0
|
|
20231018,155600,2852845017,770,770,770,770,0
|
|
20231018,155500,2852845017,770,770,770,770,0
|
|
20231018,155400,2852845017,770,770,770,770,0
|
|
20231018,155300,2852845017,770,770,770,770,0
|
|
20231018,155200,2852845017,770,770,770,770,0
|
|
20231018,155100,2852845017,770,770,770,770,0
|
|
20231018,155000,2852845017,770,770,770,770,0
|
|
20231018,154900,2852845017,770,770,770,770,0
|
|
20231018,154800,2852845017,770,770,770,770,0
|
|
20231018,154700,2852845017,770,770,770,770,0
|
|
20231018,154600,2852845017,770,770,770,770,0
|
|
20231018,154500,2852845017,770,770,770,770,0
|
|
20231018,154400,2852845017,770,770,770,770,0
|
|
20231018,154300,2852845017,770,770,770,770,0
|
|
20231018,154200,2852845017,770,770,770,770,0
|
|
20231018,154100,2852845017,770,770,770,770,0
|
|
20231018,154000,2852845017,770,770,770,770,0
|
|
20231018,153900,2852845017,770,770,770,770,0
|
|
20231018,153800,2852845017,770,770,770,770,0
|
|
20231018,153700,2852845017,770,770,770,770,0
|
|
20231018,153600,2852845017,770,770,770,770,0
|
|
20231018,153500,2852845017,770,770,770,770,0
|
|
20231018,153400,2852845017,770,770,770,770,0
|
|
20231018,153300,2852845017,770,770,770,770,0
|
|
20231018,153200,2852845017,770,770,770,770,0
|
|
20231018,153100,2852845017,770,770,770,770,0
|
|
20231018,153000,2852845017,770,770,770,770,26944
|
|
20231018,152900,2842471577,771,771,771,771,0
|
|
20231018,152800,2842471577,771,771,771,771,0
|
|
20231018,152700,2842471577,771,771,771,771,0
|
|
20231018,152600,2842471577,771,771,771,771,0
|
|
20231018,152500,2842471577,771,771,771,771,0
|
|
20231018,152400,2842471577,771,771,771,771,0
|
|
20231018,152300,2842471577,771,771,771,771,0
|
|
20231018,152200,2842471577,771,771,771,771,0
|
|
20231018,152100,2842471577,771,771,771,771,0
|
|
20231018,152000,2842471577,771,771,771,771,0
|
|
20231018,151900,2842471577,771,773,776,771,3902
|
|
20231018,151800,2839454048,772,772,772,772,0
|
|
20231018,151700,2839454048,772,777,777,772,304
|
|
20231018,151600,2839218340,777,777,777,777,8
|
|
20231018,151500,2839212124,770,777,777,770,4001
|
|
20231018,151400,2836131347,769,774,774,769,7000
|
|
20231018,151300,2830743902,778,777,778,777,1000
|
|
20231018,151200,2829965965,778,777,778,777,1000
|
|
20231018,151100,2829188209,778,771,778,771,7
|
|
20231018,151000,2829182805,778,777,778,777,3
|
|
20231018,150900,2829180473,770,776,776,770,6591
|
|
20231018,150800,2824094126,776,776,776,776,219
|
|
20231018,150700,2823924182,776,776,776,776,297
|
|
20231018,150600,2823693710,776,776,776,776,0
|
|
20231018,150500,2823693710,776,776,776,776,1
|
|
20231018,150400,2823692934,770,777,777,770,8051
|
|
20231018,150300,2817492963,778,778,778,778,50
|
|
20231018,150200,2817454063,778,774,778,771,3483
|
|
20231018,150100,2814765048,780,779,780,779,185
|
|
20231018,150000,2814620848,779,774,779,774,3870
|
|
20231018,145900,2811607183,773,774,774,772,989
|
|
20231018,145800,2810842810,778,778,778,778,0
|
|
20231018,145700,2810842810,778,776,778,771,20001
|
|
20231018,145600,2795404519,776,776,776,776,35
|
|
20231018,145500,2795377359,775,776,776,775,7000
|
|
20231018,145400,2789952193,780,780,780,780,1
|
|
20231018,145300,2789951413,780,776,780,775,2011
|
|
20231018,145200,2788392243,780,780,780,780,0
|
|
20231018,145100,2788392243,780,780,780,780,1
|
|
20231018,145000,2788391463,775,775,775,775,0
|
|
20231018,144900,2788391463,775,776,776,775,4301
|
|
20231018,144800,2785057288,780,780,780,780,0
|
|
20231018,144700,2785057288,780,775,780,775,2060
|
|
20231018,144600,2783450788,776,780,780,776,700
|
|
20231018,144500,2782905736,783,783,783,783,0
|
|
20231018,144400,2782905736,783,780,786,779,1058
|
|
20231018,144300,2782080543,779,779,779,779,787
|
|
20231018,144200,2781467470,780,779,780,779,842
|
|
20231018,144100,2780810900,780,779,780,779,203
|
|
20231018,144000,2780652743,776,778,778,776,5000
|
|
20231018,143900,2776768639,785,785,785,785,0
|
|
20231018,143800,2776768639,785,778,785,778,2
|
|
20231018,143700,2776767076,785,785,785,785,50
|
|
20231018,143600,2776727826,785,785,785,785,10
|
|
20231018,143500,2776719976,785,785,785,785,1
|
|
20231018,143400,2776719191,785,783,785,783,647
|
|
20231018,143300,2776211622,785,785,785,785,0
|
|
20231018,143200,2776211622,785,777,785,776,1689
|
|
20231018,143100,2774896107,776,772,776,772,1420
|
|
20231018,143000,2773794808,772,772,772,771,82
|
|
20231018,142900,2773731509,772,772,772,772,0
|
|
20231018,142800,2773731509,772,772,772,770,715
|
|
20231018,142700,2773180955,772,772,772,772,0
|
|
20231018,142600,2773180955,772,772,772,772,51
|
|
20231018,142500,2773141583,770,770,770,770,1
|
|
20231018,142400,2773140813,772,769,772,769,117
|
|
20231018,142300,2773050787,770,767,770,767,5051
|
|
20231018,142200,2769161945,769,769,769,769,0
|
|
20231018,142100,2769161945,769,770,770,764,2102
|
|
20231018,142000,2767555406,764,764,770,764,5035
|
|
20231018,141900,2763708660,770,764,770,764,23
|
|
20231018,141800,2763691082,770,770,770,770,0
|
|
20231018,141700,2763691082,770,770,770,764,1723
|
|
20231018,141600,2762373328,768,767,768,767,145
|
|
20231018,141500,2762262040,763,763,763,763,0
|
|
20231018,141400,2762262040,763,763,763,763,2000
|
|
20231018,141300,2760736040,769,769,769,769,1
|
|
20231018,141200,2760735271,769,769,769,769,2
|
|
20231018,141100,2760733733,770,770,770,770,0
|
|
20231018,141000,2760733733,770,770,770,770,2
|
|
20231018,140900,2760732193,771,773,773,771,4
|
|
20231018,140800,2760729107,771,769,771,768,196
|
|
20231018,140700,2760578109,761,768,768,761,1904
|
|
20231018,140600,2759127468,768,769,769,768,486
|
|
20231018,140500,2758753736,769,765,769,765,105
|
|
20231018,140400,2758673011,771,771,771,771,0
|
|
20231018,140300,2758673011,771,771,771,771,0
|
|
20231018,140200,2758673011,771,772,773,771,3001
|
|
20231018,140100,2756353495,765,765,765,765,208
|
|
20231018,140000,2756194375,765,774,774,765,6008
|
|
20231018,135900,2751561267,777,777,777,777,0
|
|
20231018,135800,2751561267,777,777,777,777,1300
|
|
20231018,135700,2750551167,775,775,775,775,2000
|
|
20231018,135600,2749001167,774,774,774,774,2
|
|
20231018,135500,2748999619,778,778,778,778,200
|
|
20231018,135400,2748844019,774,774,774,774,156
|
|
20231018,135300,2748723275,779,777,779,777,1839
|
|
20231018,135200,2747293369,774,774,774,774,1
|
|
20231018,135100,2747292595,774,774,775,774,1214
|
|
20231018,135000,2746351928,775,779,779,774,9715
|
|
20231018,134900,2738821893,779,788,788,776,6649
|
|
20231018,134800,2733627023,788,794,794,783,37023
|
|
20231018,134700,2704381806,797,797,797,797,200
|
|
20231018,134600,2704222406,797,794,798,794,3002
|
|
20231018,134500,2701831859,794,798,798,794,1716
|
|
20231018,134400,2700466853,798,798,798,798,315
|
|
20231018,134300,2700215483,799,799,799,799,614
|
|
20231018,134200,2699724897,799,799,799,798,465
|
|
20231018,134100,2699353783,798,795,798,794,2590
|
|
20231018,134000,2697289126,795,795,795,794,1044
|
|
20231018,133900,2696459669,795,795,795,795,1
|
|
20231018,133800,2696458874,795,794,795,794,274
|
|
20231018,133700,2696241144,795,794,795,794,451
|
|
20231018,133600,2695882727,794,794,794,794,282
|
|
20231018,133500,2695658819,793,794,794,793,2122
|
|
20231018,133400,2693975697,794,794,794,793,1557
|
|
20231018,133300,2692739689,794,794,794,794,22
|
|
20231018,133200,2692722221,794,794,794,794,148
|
|
20231018,133100,2692604709,795,793,795,793,432
|
|
20231018,133000,2692261469,793,793,793,793,131
|
|
20231018,132900,2692157586,793,804,804,793,18409
|
|
20231018,132800,2677469338,804,810,810,804,6638
|
|
20231018,132700,2672105534,814,810,817,807,9221
|
|
20231018,132600,2664620451,807,806,810,800,9706
|
|
20231018,132500,2656781858,803,796,810,793,15461
|
|
20231018,132400,2644344715,797,800,800,793,662
|
|
20231018,132300,2643817033,799,798,800,795,5757
|
|
20231018,132200,2639218215,798,793,798,793,2818
|
|
20231018,132100,2636981004,797,797,797,794,1911
|
|
20231018,132000,2635458366,797,796,798,796,319
|
|
20231018,131900,2635203940,795,794,796,794,1829
|
|
20231018,131800,2633750083,794,794,794,792,2310
|
|
20231018,131700,2631917110,798,796,800,794,9384
|
|
20231018,131600,2624453022,799,802,802,799,5990
|
|
20231018,131500,2619660694,803,799,803,799,2051
|
|
20231018,131400,2618018544,796,802,803,796,9596
|
|
20231018,131300,2610362065,802,800,803,797,3340
|
|
20231018,131200,2607692879,803,799,803,797,2690
|
|
20231018,131100,2605544218,804,801,810,798,6292
|
|
20231018,131000,2600479012,796,789,801,788,3431
|
|
20231018,130900,2597757743,795,795,807,783,4025
|
|
20231018,130800,2594559298,820,820,820,820,0
|
|
20231018,130700,2594559298,820,820,820,820,0
|
|
20231018,130600,2594559298,820,803,820,774,23461
|
|
20231018,130500,2575818398,803,830,830,801,22909
|
|
20231018,130400,2556872223,795,795,795,795,0
|
|
20231018,130300,2556872223,795,774,795,774,13569
|
|
20231018,130200,2546211014,774,771,774,764,774
|
|
20231018,130100,2545613949,771,772,772,771,510
|
|
20231018,130000,2545220239,773,771,773,763,1237
|
|
20231018,125900,2544267364,772,761,772,761,3545
|
|
20231018,125800,2541541430,761,755,761,755,346
|
|
20231018,125700,2541279186,764,754,764,754,3759
|
|
20231018,125600,2538415514,758,758,758,754,688
|
|
20231018,125500,2537894362,758,759,759,758,310
|
|
20231018,125400,2537659082,756,762,762,753,9033
|
|
20231018,125300,2530844487,762,762,764,761,13801
|
|
20231018,125200,2520314072,753,779,789,753,17478
|
|
20231018,125100,2506779630,766,735,790,735,39975
|
|
20231018,125000,2475853238,747,747,747,735,1601
|
|
20231018,124900,2474657303,744,743,744,743,2800
|
|
20231018,124800,2472575103,743,750,750,743,15811
|
|
20231018,124700,2460733792,751,743,751,743,7161
|
|
20231018,124600,2455364536,745,732,745,732,12198
|
|
20231018,124500,2446366864,732,732,732,732,1
|
|
20231018,124400,2446366132,732,727,732,727,89
|
|
20231018,124300,2446301424,727,732,732,727,463
|
|
20231018,124200,2445963063,732,733,733,732,321
|
|
20231018,124100,2445728087,733,729,733,729,1994
|
|
20231018,124000,2444272202,729,727,729,727,1159
|
|
20231018,123900,2443429193,727,727,727,727,89
|
|
20231018,123800,2443364490,732,727,732,727,4639
|
|
20231018,123700,2439975119,724,727,727,724,98
|
|
20231018,123600,2439904137,728,726,728,726,2368
|
|
20231018,123500,2438183739,725,723,725,723,2305
|
|
20231018,123400,2436512984,724,724,724,724,1510
|
|
20231018,123300,2435419744,724,723,724,722,3155
|
|
20231018,123200,2433138799,724,724,726,723,6202
|
|
20231018,123100,2428652638,724,724,724,724,70
|
|
20231018,123000,2428601958,723,729,729,723,3211
|
|
20231018,122900,2426272161,731,729,732,729,785
|
|
20231018,122800,2425699872,732,729,732,724,307
|
|
20231018,122700,2425476506,724,729,733,724,527
|
|
20231018,122600,2425093865,730,734,734,725,1108
|
|
20231018,122500,2424286481,734,729,734,729,4182
|
|
20231018,122400,2421236646,727,716,727,716,10238
|
|
20231018,122300,2413829743,716,717,717,716,739
|
|
20231018,122200,2413300441,718,718,718,718,6
|
|
20231018,122100,2413296133,719,718,719,718,1005
|
|
20231018,122000,2412573645,719,720,720,716,795
|
|
20231018,121900,2412002954,717,715,717,715,2084
|
|
20231018,121800,2410509228,713,714,714,713,599
|
|
20231018,121700,2410081631,716,715,716,713,6615
|
|
20231018,121600,2405350599,715,712,715,712,189
|
|
20231018,121500,2405215731,715,715,715,715,10
|
|
20231018,121400,2405208581,712,712,712,712,88
|
|
20231018,121300,2405145925,715,712,715,712,115
|
|
20231018,121200,2405064042,715,712,715,712,597
|
|
20231018,121100,2404638975,712,714,715,712,16416
|
|
20231018,121000,2392926349,714,715,715,714,658
|
|
20231018,120900,2392456331,716,717,718,716,2826
|
|
20231018,120800,2390429968,717,718,718,717,5647
|
|
20231018,120700,2386377133,718,718,719,718,906
|
|
20231018,120600,2385726103,719,720,720,719,1056
|
|
20231018,120500,2384965901,722,720,722,720,1589
|
|
20231018,120400,2383821819,720,719,720,719,2581
|
|
20231018,120300,2381964899,719,718,719,718,82
|
|
20231018,120200,2381906022,719,718,719,718,99
|
|
20231018,120100,2381834929,718,719,719,718,2118
|
|
20231018,120000,2380313502,719,720,720,719,1533
|
|
20231018,115900,2379211175,720,722,722,720,323
|
|
20231018,115800,2378978609,720,720,720,720,1730
|
|
20231018,115700,2377733009,720,720,720,719,852
|
|
20231018,115600,2377119713,720,720,720,720,455
|
|
20231018,115500,2376792113,720,723,723,720,6512
|
|
20231018,115400,2372098086,724,723,725,723,1626
|
|
20231018,115300,2370921860,725,722,725,722,975
|
|
20231018,115200,2370217017,722,723,723,722,153
|
|
20231018,115100,2370106531,725,720,725,720,1138
|
|
20231018,115000,2369287166,723,723,723,723,4
|
|
20231018,114900,2369284274,723,720,723,720,1394
|
|
20231018,114800,2368276427,720,720,720,720,88
|
|
20231018,114700,2368213067,720,722,723,720,1529
|
|
20231018,114600,2367111847,722,720,722,720,590
|
|
20231018,114500,2366687043,720,720,720,719,1466
|
|
20231018,114400,2365632419,724,725,725,724,41
|
|
20231018,114300,2365602734,720,719,720,719,265
|
|
20231018,114200,2365412139,724,729,730,724,4727
|
|
20231018,114100,2361977458,732,735,735,730,1504
|
|
20231018,114000,2360878520,731,730,737,730,137
|
|
20231018,113900,2360777801,736,738,738,729,1051
|
|
20231018,113800,2360008976,739,731,739,730,2194
|
|
20231018,113700,2358395722,731,735,737,731,1358
|
|
20231018,113600,2357399403,736,729,736,729,3177
|
|
20231018,113500,2355073165,729,725,729,724,2401
|
|
20231018,113400,2353330492,724,722,724,722,5497
|
|
20231018,113300,2349352901,717,720,722,717,10005
|
|
20231018,113200,2342132006,720,720,720,716,191
|
|
20231018,113100,2341994846,721,717,721,717,6394
|
|
20231018,113000,2337398400,717,715,717,715,380
|
|
20231018,112900,2337126329,716,714,716,714,6503
|
|
20231018,112800,2332474309,713,713,713,713,62
|
|
20231018,112700,2332430103,713,713,713,712,8113
|
|
20231018,112600,2326651422,714,714,714,714,1671
|
|
20231018,112500,2325458328,714,715,715,714,407
|
|
20231018,112400,2325167632,716,716,716,714,1491
|
|
20231018,112300,2324101878,716,715,716,715,516
|
|
20231018,112200,2323732423,715,715,715,715,1094
|
|
20231018,112100,2322950213,715,714,715,714,1042
|
|
20231018,112000,2322205720,714,713,714,712,1263
|
|
20231018,111900,2321305136,713,712,713,712,839
|
|
20231018,111800,2320707005,712,712,712,709,858
|
|
20231018,111700,2320096324,712,709,713,709,1193
|
|
20231018,111600,2319246851,706,710,711,706,493
|
|
20231018,111500,2318898147,711,706,712,706,2193
|
|
20231018,111400,2317345609,707,709,709,706,3044
|
|
20231018,111300,2315194458,715,710,716,707,3003
|
|
20231018,111200,2313060621,711,711,711,711,746
|
|
20231018,111100,2312530215,712,708,712,707,4030
|
|
20231018,111000,2309676546,712,712,712,712,0
|
|
20231018,110900,2309676546,712,710,712,708,902
|
|
20231018,110800,2309037862,713,708,713,708,1698
|
|
20231018,110700,2307832285,708,709,716,708,10868
|
|
20231018,110600,2300114468,709,713,713,709,7309
|
|
20231018,110500,2294917255,712,711,712,711,1143
|
|
20231018,110400,2294104440,711,711,711,711,1047
|
|
20231018,110300,2293360023,712,708,712,708,1713
|
|
20231018,110200,2292143795,712,711,717,711,3918
|
|
20231018,110100,2289351964,711,707,711,707,12362
|
|
20231018,110000,2280567449,706,710,711,705,11660
|
|
20231018,105900,2272325642,707,711,711,707,9283
|
|
20231018,105800,2265739599,716,710,717,710,4421
|
|
20231018,105700,2262591309,710,712,712,710,2481
|
|
20231018,105600,2260828779,712,711,712,711,1307
|
|
20231018,105500,2259898992,712,710,712,710,2425
|
|
20231018,105400,2258177240,710,709,710,707,3535
|
|
20231018,105300,2255675094,711,713,713,711,5075
|
|
20231018,105200,2252056819,714,709,714,708,2098
|
|
20231018,105100,2250571233,715,714,715,709,1964
|
|
20231018,105000,2249172614,714,713,715,709,2968
|
|
20231018,104900,2247063086,713,711,713,711,512
|
|
20231018,104800,2246698120,711,711,712,711,1155
|
|
20231018,104700,2245875992,711,707,711,707,2128
|
|
20231018,104600,2244365521,709,706,709,703,2008
|
|
20231018,104500,2242947845,709,709,709,709,100
|
|
20231018,104400,2242876945,703,710,713,703,6704
|
|
20231018,104300,2238131930,712,705,712,705,8560
|
|
20231018,104200,2232074899,704,705,707,704,164
|
|
20231018,104100,2231959207,705,705,705,705,25
|
|
20231018,104000,2231941582,707,707,707,706,2242
|
|
20231018,103900,2230357906,707,703,707,703,1001
|
|
20231018,103800,2229654199,702,703,706,702,23586
|
|
20231018,103700,2213030176,703,702,703,702,7784
|
|
20231018,103600,2207560494,701,710,711,700,54795
|
|
20231018,103500,2168841712,711,713,717,711,13900
|
|
20231018,103400,2158935207,713,717,719,713,11217
|
|
20231018,103300,2150916780,719,720,720,717,4437
|
|
20231018,103200,2147727845,720,720,720,717,2468
|
|
20231018,103100,2145955332,722,722,722,722,343
|
|
20231018,103000,2145707686,718,714,721,713,59441
|
|
20231018,102900,2103026433,715,720,720,715,21899
|
|
20231018,102800,2087293735,721,724,724,721,6005
|
|
20231018,102700,2082963689,721,727,727,721,23151
|
|
20231018,102600,2066205229,727,727,731,727,5721
|
|
20231018,102500,2062046058,729,735,737,729,9320
|
|
20231018,102400,2055208477,737,735,737,735,689
|
|
20231018,102300,2054701738,735,735,739,734,4091
|
|
20231018,102200,2051692467,736,735,736,735,722
|
|
20231018,102100,2051161592,736,730,736,730,3483
|
|
20231018,102000,2048604772,740,735,740,735,15510
|
|
20231018,101900,2037160462,729,724,732,724,72818
|
|
20231018,101800,1984229185,724,720,725,719,6668
|
|
20231018,101700,1979427293,719,725,726,719,8560
|
|
20231018,101600,1973239526,725,725,726,724,6029
|
|
20231018,101500,1968872923,721,725,727,721,7215
|
|
20231018,101400,1963644961,724,722,724,717,13453
|
|
20231018,101300,1953911317,722,715,722,713,6001
|
|
20231018,101200,1949603173,713,717,717,713,2406
|
|
20231018,101100,1947878083,717,718,718,712,7015
|
|
20231018,101000,1942846314,720,710,721,710,4445
|
|
20231018,100900,1939661775,710,708,710,706,5301
|
|
20231018,100800,1935903997,708,709,709,704,1031
|
|
20231018,100700,1935174473,709,709,718,708,6504
|
|
20231018,100600,1930563739,706,699,706,699,14990
|
|
20231018,100500,1920054951,699,700,700,699,2806
|
|
20231018,100400,1918090851,695,694,695,690,11294
|
|
20231018,100300,1910271241,695,720,720,692,43748
|
|
20231018,100200,1879399853,712,714,714,711,8109
|
|
20231018,100100,1873632595,711,715,734,710,30084
|
|
20231018,100000,1852222923,724,738,738,715,16393
|
|
20231018,095900,1840253577,740,741,741,740,13972
|
|
20231018,095800,1829903734,744,745,746,743,12097
|
|
20231018,095700,1820893063,748,754,756,743,35921
|
|
20231018,095600,1794133558,756,744,757,744,18887
|
|
20231018,095500,1779966709,740,759,759,740,32479
|
|
20231018,095400,1755780233,759,757,759,755,5997
|
|
20231018,095300,1751245209,755,752,759,749,10171
|
|
20231018,095200,1743565620,740,760,760,740,26578
|
|
20231018,095100,1723585239,760,762,767,759,17239
|
|
20231018,095000,1710446958,761,754,761,748,9200
|
|
20231018,094900,1703468352,747,736,752,736,58895
|
|
20231018,094800,1659657815,740,733,740,730,3314
|
|
20231018,094700,1657215772,731,734,740,726,18386
|
|
20231018,094600,1643703011,736,734,736,726,9870
|
|
20231018,094500,1636483219,734,719,740,718,60476
|
|
20231018,094400,1592815892,719,704,719,700,9380
|
|
20231018,094300,1586162747,701,691,713,690,56101
|
|
20231018,094200,1546903707,690,680,692,662,69943
|
|
20231018,094100,1499554225,680,706,709,680,87170
|
|
20231018,094000,1439139724,716,713,716,701,75827
|
|
20231018,093900,1385624592,710,726,726,710,39095
|
|
20231018,093800,1357518935,725,738,745,721,74659
|
|
20231018,093700,1303098579,746,747,747,736,3574
|
|
20231018,093600,1300455084,747,740,764,740,73009
|
|
20231018,093500,1245891346,730,734,760,730,58124
|
|
20231018,093400,1202850450,740,724,779,724,114353
|
|
20231018,093300,1117355971,724,723,736,705,128641
|
|
20231018,093200,1024543479,721,721,721,721,0
|
|
20231018,093100,1024543479,721,721,721,721,0
|
|
20231018,093000,1024543479,721,776,776,721,165145
|
|
20231018,092900,899851505,780,789,791,770,41118
|
|
20231018,092800,867781709,788,800,800,784,93778
|
|
20231018,092700,793474289,800,790,800,778,56503
|
|
20231018,092600,748978899,791,829,834,753,196858
|
|
20231018,092500,593872112,829,803,836,803,89839
|
|
20231018,092400,520651786,808,790,819,788,64612
|
|
20231018,092300,468695488,798,801,811,788,297185
|
|
20231018,092200,231013282,850,850,850,850,0
|
|
20231018,092100,231013282,850,917,917,850,110638
|
|
20231018,092000,131958055,920,925,925,920,2585
|
|
20231018,091900,129570186,926,926,926,926,260
|
|
20231018,091800,129329426,926,926,926,926,1000
|
|
20231018,091700,128403426,925,925,925,925,2856
|
|
20231018,091600,125761626,925,939,939,925,19921
|
|
20231018,091500,107171746,940,940,949,940,1460
|
|
20231018,091400,105799319,940,936,940,936,2027
|
|
20231018,091300,103896107,937,943,943,937,3299
|
|
20231018,091200,100796364,943,950,950,943,979
|
|
20231018,091100,99868852,950,950,950,950,0
|
|
20231018,091000,99868852,950,958,958,950,5489
|
|
20231018,090900,94653294,950,950,950,950,0
|
|
20231018,090800,94653294,950,965,965,950,1320
|
|
20231018,090700,93389641,965,968,968,963,3617
|
|
20231018,090600,89896262,968,968,968,967,1622
|
|
20231018,090500,88327020,963,954,990,947,18564
|
|
20231018,090400,70438141,954,944,954,943,33688
|
|
20231018,090300,38471648,947,947,947,944,1123
|
|
20231018,090200,37410537,947,945,950,945,3760
|
|
20231018,090100,33854007,945,937,950,937,674
|
|
20231018,090000,33219817,932,930,937,930,33897
|