685 lines
31 KiB
CSV
685 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202200,1391247522,760,760,760,760,19150
|
|
20231027,202100,1391247522,760,760,760,760,0
|
|
20231027,202000,1391247522,760,760,760,760,0
|
|
20231027,201900,1391247522,760,760,760,760,0
|
|
20231027,201800,1391247522,760,760,760,760,0
|
|
20231027,201700,1391247522,760,760,760,760,0
|
|
20231027,201600,1391247522,760,760,760,760,0
|
|
20231027,201500,1391247522,760,760,760,760,0
|
|
20231027,201400,1391247522,760,760,760,760,0
|
|
20231027,201300,1391247522,760,760,760,760,0
|
|
20231027,201200,1391247522,760,760,760,760,0
|
|
20231027,201100,1391247522,760,760,760,760,0
|
|
20231027,201000,1391247522,760,760,760,760,0
|
|
20231027,200900,1391247522,760,760,760,760,0
|
|
20231027,200800,1391247522,760,760,760,760,0
|
|
20231027,200700,1391247522,760,760,760,760,0
|
|
20231027,200600,1391247522,760,760,760,760,0
|
|
20231027,200500,1391247522,760,760,760,760,0
|
|
20231027,200400,1391247522,760,760,760,760,0
|
|
20231027,200300,1391247522,760,760,760,760,0
|
|
20231027,200200,1391247522,760,760,760,760,0
|
|
20231027,200100,1391247522,760,760,760,760,0
|
|
20231027,200000,1391247522,760,760,760,760,0
|
|
20231027,195900,1391247522,760,760,760,760,0
|
|
20231027,195800,1391247522,760,760,760,760,0
|
|
20231027,195700,1391247522,760,760,760,760,0
|
|
20231027,195600,1391247522,760,760,760,760,0
|
|
20231027,195500,1391247522,760,760,760,760,0
|
|
20231027,195400,1391247522,760,760,760,760,0
|
|
20231027,195300,1391247522,760,760,760,760,0
|
|
20231027,195200,1391247522,760,760,760,760,19150
|
|
20231027,195100,1391247522,760,760,760,760,0
|
|
20231027,195000,1391247522,760,760,760,760,0
|
|
20231027,194900,1391247522,760,760,760,760,0
|
|
20231027,194800,1391247522,760,760,760,760,0
|
|
20231027,194700,1391247522,760,760,760,760,0
|
|
20231027,194600,1391247522,760,760,760,760,0
|
|
20231027,194500,1391247522,760,760,760,760,0
|
|
20231027,194400,1391247522,760,760,760,760,0
|
|
20231027,194300,1391247522,760,760,760,760,0
|
|
20231027,194200,1391247522,760,760,760,760,0
|
|
20231027,194100,1391247522,760,760,760,760,0
|
|
20231027,194000,1391247522,760,760,760,760,0
|
|
20231027,193900,1391247522,760,760,760,760,0
|
|
20231027,193800,1391247522,760,760,760,760,0
|
|
20231027,193700,1391247522,760,760,760,760,0
|
|
20231027,193600,1391247522,760,760,760,760,0
|
|
20231027,193500,1391247522,760,760,760,760,0
|
|
20231027,193400,1391247522,760,760,760,760,0
|
|
20231027,193300,1391247522,760,760,760,760,0
|
|
20231027,193200,1391247522,760,760,760,760,0
|
|
20231027,193100,1391247522,760,760,760,760,0
|
|
20231027,193000,1391247522,760,760,760,760,0
|
|
20231027,192900,1391247522,760,760,760,760,0
|
|
20231027,192800,1391247522,760,760,760,760,0
|
|
20231027,192700,1391247522,760,760,760,760,0
|
|
20231027,192600,1391247522,760,760,760,760,0
|
|
20231027,192500,1391247522,760,760,760,760,0
|
|
20231027,192400,1391247522,760,760,760,760,0
|
|
20231027,192300,1391247522,760,760,760,760,0
|
|
20231027,192200,1391247522,760,760,760,760,19150
|
|
20231027,192100,1391247522,760,760,760,760,0
|
|
20231027,192000,1391247522,760,760,760,760,0
|
|
20231027,191900,1391247522,760,760,760,760,0
|
|
20231027,191800,1391247522,760,760,760,760,0
|
|
20231027,191700,1391247522,760,760,760,760,0
|
|
20231027,191600,1391247522,760,760,760,760,0
|
|
20231027,191500,1391247522,760,760,760,760,0
|
|
20231027,191400,1391247522,760,760,760,760,0
|
|
20231027,191300,1391247522,760,760,760,760,0
|
|
20231027,191200,1391247522,760,760,760,760,0
|
|
20231027,191100,1391247522,760,760,760,760,0
|
|
20231027,191000,1391247522,760,760,760,760,0
|
|
20231027,190900,1391247522,760,760,760,760,0
|
|
20231027,190800,1391247522,760,760,760,760,0
|
|
20231027,190700,1391247522,760,760,760,760,0
|
|
20231027,190600,1391247522,760,760,760,760,0
|
|
20231027,190500,1391247522,760,760,760,760,0
|
|
20231027,190400,1391247522,760,760,760,760,0
|
|
20231027,190300,1391247522,760,760,760,760,0
|
|
20231027,190200,1391247522,760,760,760,760,0
|
|
20231027,190100,1391247522,760,760,760,760,0
|
|
20231027,190000,1391247522,760,760,760,760,0
|
|
20231027,185900,1391247522,760,760,760,760,0
|
|
20231027,185800,1391247522,760,760,760,760,0
|
|
20231027,185700,1391247522,760,760,760,760,0
|
|
20231027,185600,1391247522,760,760,760,760,0
|
|
20231027,185500,1391247522,760,760,760,760,0
|
|
20231027,185400,1391247522,760,760,760,760,0
|
|
20231027,185300,1391247522,760,760,760,760,0
|
|
20231027,185200,1391247522,760,760,760,760,19150
|
|
20231027,185100,1391247522,760,760,760,760,0
|
|
20231027,185000,1391247522,760,760,760,760,0
|
|
20231027,184900,1391247522,760,760,760,760,0
|
|
20231027,184800,1391247522,760,760,760,760,0
|
|
20231027,184700,1391247522,760,760,760,760,0
|
|
20231027,184600,1391247522,760,760,760,760,0
|
|
20231027,184500,1391247522,760,760,760,760,0
|
|
20231027,184400,1391247522,760,760,760,760,0
|
|
20231027,184300,1391247522,760,760,760,760,0
|
|
20231027,184200,1391247522,760,760,760,760,0
|
|
20231027,184100,1391247522,760,760,760,760,0
|
|
20231027,184000,1391247522,760,760,760,760,0
|
|
20231027,183900,1391247522,760,760,760,760,0
|
|
20231027,183800,1391247522,760,760,760,760,0
|
|
20231027,183700,1391247522,760,760,760,760,0
|
|
20231027,183600,1391247522,760,760,760,760,0
|
|
20231027,183500,1391247522,760,760,760,760,0
|
|
20231027,183400,1391247522,760,760,760,760,0
|
|
20231027,183300,1391247522,760,760,760,760,0
|
|
20231027,183200,1391247522,760,760,760,760,0
|
|
20231027,183100,1391247522,760,760,760,760,0
|
|
20231027,183000,1391247522,760,760,760,760,0
|
|
20231027,182900,1391247522,760,760,760,760,0
|
|
20231027,182800,1391247522,760,760,760,760,0
|
|
20231027,182700,1391247522,760,760,760,760,0
|
|
20231027,182600,1391247522,760,760,760,760,0
|
|
20231027,182500,1391247522,760,760,760,760,0
|
|
20231027,182400,1391247522,760,760,760,760,0
|
|
20231027,182300,1391247522,760,760,760,760,0
|
|
20231027,182200,1391247522,760,760,760,760,19150
|
|
20231027,182100,1391247522,760,760,760,760,0
|
|
20231027,182000,1391247522,760,760,760,760,0
|
|
20231027,181900,1391247522,760,760,760,760,0
|
|
20231027,181800,1391247522,760,760,760,760,0
|
|
20231027,181700,1391247522,760,760,760,760,0
|
|
20231027,181600,1391247522,760,760,760,760,0
|
|
20231027,181500,1391247522,760,760,760,760,0
|
|
20231027,181400,1391247522,760,760,760,760,0
|
|
20231027,181300,1391247522,760,760,760,760,0
|
|
20231027,181200,1391247522,760,760,760,760,0
|
|
20231027,181100,1391247522,760,760,760,760,0
|
|
20231027,181000,1391247522,760,760,760,760,0
|
|
20231027,180900,1391247522,760,760,760,760,0
|
|
20231027,180800,1391247522,760,760,760,760,0
|
|
20231027,180700,1391247522,760,760,760,760,0
|
|
20231027,180600,1391247522,760,760,760,760,0
|
|
20231027,180500,1391247522,760,760,760,760,0
|
|
20231027,180400,1391247522,760,760,760,760,0
|
|
20231027,180300,1391247522,760,760,760,760,0
|
|
20231027,180200,1391247522,760,760,760,760,0
|
|
20231027,180100,1391247522,760,760,760,760,0
|
|
20231027,180000,1391247522,760,760,760,760,0
|
|
20231027,175900,1391247522,760,760,760,760,0
|
|
20231027,175800,1391247522,760,760,760,760,0
|
|
20231027,175700,1391247522,760,760,760,760,0
|
|
20231027,175600,1391247522,760,760,760,760,0
|
|
20231027,175500,1391247522,760,760,760,760,0
|
|
20231027,175400,1391247522,760,760,760,760,0
|
|
20231027,175300,1391247522,760,760,760,760,0
|
|
20231027,175200,1391247522,760,760,760,760,19150
|
|
20231027,175100,1391247522,760,760,760,760,0
|
|
20231027,175000,1391247522,760,760,760,760,0
|
|
20231027,174900,1391247522,760,760,760,760,0
|
|
20231027,174800,1391247522,760,760,760,760,0
|
|
20231027,174700,1391247522,760,760,760,760,0
|
|
20231027,174600,1391247522,760,760,760,760,0
|
|
20231027,174500,1391247522,760,760,760,760,0
|
|
20231027,174400,1391247522,760,760,760,760,0
|
|
20231027,174300,1391247522,760,760,760,760,0
|
|
20231027,174200,1391247522,760,760,760,760,0
|
|
20231027,174100,1391247522,760,760,760,760,0
|
|
20231027,174000,1391247522,760,760,760,760,0
|
|
20231027,173900,1391247522,760,760,760,760,0
|
|
20231027,173800,1391247522,760,760,760,760,0
|
|
20231027,173700,1391247522,760,760,760,760,0
|
|
20231027,173600,1391247522,760,760,760,760,0
|
|
20231027,173500,1391247522,760,760,760,760,0
|
|
20231027,173400,1391247522,760,760,760,760,0
|
|
20231027,173300,1391247522,760,760,760,760,0
|
|
20231027,173200,1391247522,760,760,760,760,0
|
|
20231027,173100,1391247522,760,760,760,760,0
|
|
20231027,173000,1391247522,760,760,760,760,0
|
|
20231027,172900,1391247522,760,760,760,760,0
|
|
20231027,172800,1391247522,760,760,760,760,0
|
|
20231027,172700,1391247522,760,760,760,760,0
|
|
20231027,172600,1391247522,760,760,760,760,0
|
|
20231027,172500,1391247522,760,760,760,760,0
|
|
20231027,172400,1391247522,760,760,760,760,0
|
|
20231027,172300,1391247522,760,760,760,760,0
|
|
20231027,172200,1391247522,760,760,760,760,19150
|
|
20231027,172100,1391247522,760,760,760,760,0
|
|
20231027,172000,1391247522,760,760,760,760,0
|
|
20231027,171900,1391247522,760,760,760,760,0
|
|
20231027,171800,1391247522,760,760,760,760,0
|
|
20231027,171700,1391247522,760,760,760,760,0
|
|
20231027,171600,1391247522,760,760,760,760,0
|
|
20231027,171500,1391247522,760,760,760,760,0
|
|
20231027,171400,1391247522,760,760,760,760,0
|
|
20231027,171300,1391247522,760,760,760,760,0
|
|
20231027,171200,1391247522,760,760,760,760,0
|
|
20231027,171100,1391247522,760,760,760,760,0
|
|
20231027,171000,1391247522,760,760,760,760,0
|
|
20231027,170900,1391247522,760,760,760,760,0
|
|
20231027,170800,1391247522,760,760,760,760,0
|
|
20231027,170700,1391247522,760,760,760,760,0
|
|
20231027,170600,1391247522,760,760,760,760,0
|
|
20231027,170500,1391247522,760,760,760,760,0
|
|
20231027,170400,1391247522,760,760,760,760,0
|
|
20231027,170300,1391247522,760,760,760,760,0
|
|
20231027,170200,1391247522,760,760,760,760,0
|
|
20231027,170100,1391247522,760,760,760,760,0
|
|
20231027,170000,1391247522,760,760,760,760,0
|
|
20231027,165900,1391247522,760,760,760,760,0
|
|
20231027,165800,1391247522,760,760,760,760,0
|
|
20231027,165700,1391247522,760,760,760,760,0
|
|
20231027,165600,1391247522,760,760,760,760,0
|
|
20231027,165500,1391247522,760,760,760,760,0
|
|
20231027,165400,1391247522,760,760,760,760,0
|
|
20231027,165300,1391247522,760,760,760,760,0
|
|
20231027,165200,1391247522,760,760,760,760,19150
|
|
20231027,165100,1391247522,760,760,760,760,0
|
|
20231027,165000,1391247522,760,760,760,760,0
|
|
20231027,164900,1391247522,760,760,760,760,0
|
|
20231027,164800,1391247522,760,760,760,760,0
|
|
20231027,164700,1391247522,760,760,760,760,0
|
|
20231027,164600,1391247522,760,760,760,760,0
|
|
20231027,164500,1391247522,760,760,760,760,0
|
|
20231027,164400,1391247522,760,760,760,760,0
|
|
20231027,164300,1391247522,760,760,760,760,0
|
|
20231027,164200,1391247522,760,760,760,760,0
|
|
20231027,164100,1391247522,760,760,760,760,0
|
|
20231027,164000,1391247522,760,760,760,760,0
|
|
20231027,163900,1391247522,760,760,760,760,0
|
|
20231027,163800,1391247522,760,760,760,760,0
|
|
20231027,163700,1391247522,760,760,760,760,0
|
|
20231027,163600,1391247522,760,760,760,760,0
|
|
20231027,163500,1391247522,760,760,760,760,0
|
|
20231027,163400,1391247522,760,760,760,760,0
|
|
20231027,163300,1391247522,760,760,760,760,0
|
|
20231027,163200,1391247522,760,760,760,760,0
|
|
20231027,163100,1391247522,760,760,760,760,0
|
|
20231027,163000,1391247522,760,760,760,760,0
|
|
20231027,162900,1391247522,760,760,760,760,0
|
|
20231027,162800,1391247522,760,760,760,760,0
|
|
20231027,162700,1391247522,760,760,760,760,0
|
|
20231027,162600,1391247522,760,760,760,760,0
|
|
20231027,162500,1391247522,760,760,760,760,0
|
|
20231027,162400,1391247522,760,760,760,760,0
|
|
20231027,162300,1391247522,760,760,760,760,0
|
|
20231027,162200,1391247522,760,760,760,760,19150
|
|
20231027,162100,1391247522,760,760,760,760,0
|
|
20231027,162000,1391247522,760,760,760,760,0
|
|
20231027,161900,1391247522,760,760,760,760,0
|
|
20231027,161800,1391247522,760,760,760,760,0
|
|
20231027,161700,1391247522,760,760,760,760,0
|
|
20231027,161600,1391247522,760,760,760,760,0
|
|
20231027,161500,1391247522,760,760,760,760,0
|
|
20231027,161400,1391247522,760,760,760,760,0
|
|
20231027,161300,1391247522,760,760,760,760,0
|
|
20231027,161200,1391247522,760,760,760,760,0
|
|
20231027,161100,1391247522,760,760,760,760,0
|
|
20231027,161000,1391247522,760,760,760,760,0
|
|
20231027,160900,1391247522,760,760,760,760,0
|
|
20231027,160800,1391247522,760,760,760,760,0
|
|
20231027,160700,1391247522,760,760,760,760,0
|
|
20231027,160600,1391247522,760,760,760,760,0
|
|
20231027,160500,1391247522,760,760,760,760,0
|
|
20231027,160400,1391247522,760,760,760,760,0
|
|
20231027,160300,1391247522,760,760,760,760,0
|
|
20231027,160200,1391247522,760,760,760,760,0
|
|
20231027,160100,1391247522,760,760,760,760,0
|
|
20231027,160000,1391247522,760,760,760,760,0
|
|
20231027,155900,1391247522,760,760,760,760,0
|
|
20231027,155800,1391247522,760,760,760,760,0
|
|
20231027,155700,1391247522,760,760,760,760,0
|
|
20231027,155600,1391247522,760,760,760,760,0
|
|
20231027,155500,1391247522,760,760,760,760,0
|
|
20231027,155400,1391247522,760,760,760,760,0
|
|
20231027,155300,1391247522,760,760,760,760,0
|
|
20231027,155200,1391247522,760,760,760,760,19150
|
|
20231027,155100,1391247522,760,760,760,760,0
|
|
20231027,155000,1391247522,760,760,760,760,0
|
|
20231027,154900,1391247522,760,760,760,760,0
|
|
20231027,154800,1391247522,760,760,760,760,0
|
|
20231027,154700,1391247522,760,760,760,760,0
|
|
20231027,154600,1391247522,760,760,760,760,0
|
|
20231027,154500,1391247522,760,760,760,760,0
|
|
20231027,154400,1391247522,760,760,760,760,0
|
|
20231027,154300,1391247522,760,760,760,760,0
|
|
20231027,154200,1391247522,760,760,760,760,0
|
|
20231027,154100,1391247522,760,760,760,760,0
|
|
20231027,154000,1391247522,760,760,760,760,0
|
|
20231027,153900,1391247522,760,760,760,760,0
|
|
20231027,153800,1391247522,760,760,760,760,0
|
|
20231027,153700,1391247522,760,760,760,760,0
|
|
20231027,153600,1391247522,760,760,760,760,0
|
|
20231027,153500,1391247522,760,760,760,760,0
|
|
20231027,153400,1391247522,760,760,760,760,0
|
|
20231027,153300,1391247522,760,760,760,760,0
|
|
20231027,153200,1391247522,760,760,760,760,0
|
|
20231027,153100,1391247522,760,760,760,760,0
|
|
20231027,153000,1391247522,760,760,760,760,19150
|
|
20231027,152900,1376693522,759,759,759,759,0
|
|
20231027,152800,1376693522,759,759,759,759,0
|
|
20231027,152700,1376693522,759,759,759,759,0
|
|
20231027,152600,1376693522,759,759,759,759,0
|
|
20231027,152500,1376693522,759,759,759,759,0
|
|
20231027,152400,1376693522,759,759,759,759,0
|
|
20231027,152300,1376693522,759,759,759,759,0
|
|
20231027,152200,1376693522,759,759,759,759,0
|
|
20231027,152100,1376693522,759,759,759,759,0
|
|
20231027,152000,1376693522,759,759,759,759,0
|
|
20231027,151900,1376693522,759,756,760,756,301
|
|
20231027,151800,1376464812,755,756,756,755,1000
|
|
20231027,151700,1375708930,756,757,757,756,819
|
|
20231027,151600,1375089715,756,758,758,756,8739
|
|
20231027,151500,1368468362,757,758,759,757,504
|
|
20231027,151400,1368086828,756,756,756,756,0
|
|
20231027,151300,1368086828,756,756,756,756,383
|
|
20231027,151200,1367797280,756,756,756,756,95
|
|
20231027,151100,1367725460,754,753,754,753,2006
|
|
20231027,151000,1366214941,753,752,753,752,601
|
|
20231027,150900,1365762988,752,752,752,751,1489
|
|
20231027,150800,1364643967,752,752,752,752,0
|
|
20231027,150700,1364643967,752,752,752,752,2
|
|
20231027,150600,1364642463,752,753,753,750,3415
|
|
20231027,150500,1362080074,753,753,753,753,72
|
|
20231027,150400,1362025858,753,752,753,752,252
|
|
20231027,150300,1361836352,752,752,752,752,57
|
|
20231027,150200,1361793488,752,752,752,752,1
|
|
20231027,150100,1361792736,751,751,751,751,0
|
|
20231027,150000,1361792736,751,751,751,751,0
|
|
20231027,145900,1361792736,751,751,751,751,427
|
|
20231027,145800,1361472059,751,751,751,751,651
|
|
20231027,145700,1360983158,751,751,751,751,412
|
|
20231027,145600,1360673746,751,755,755,751,4769
|
|
20231027,145500,1357089167,755,753,756,753,1498
|
|
20231027,145400,1355957702,754,751,754,751,1621
|
|
20231027,145300,1354739174,751,751,751,751,3301
|
|
20231027,145200,1352260123,751,751,751,751,0
|
|
20231027,145100,1352260123,751,751,751,751,0
|
|
20231027,145000,1352260123,751,751,751,751,181
|
|
20231027,144900,1352124192,751,751,751,751,5
|
|
20231027,144800,1352120437,751,751,751,751,917
|
|
20231027,144700,1351431770,752,753,753,752,747
|
|
20231027,144600,1350869979,754,754,754,754,18
|
|
20231027,144500,1350856407,754,754,754,754,5
|
|
20231027,144400,1350852637,754,754,754,754,70
|
|
20231027,144300,1350799857,754,754,754,754,100
|
|
20231027,144200,1350724457,754,754,754,754,0
|
|
20231027,144100,1350724457,754,754,754,754,0
|
|
20231027,144000,1350724457,754,754,754,754,0
|
|
20231027,143900,1350724457,754,754,754,754,1317
|
|
20231027,143800,1349731439,754,755,755,754,2198
|
|
20231027,143700,1348074100,757,758,758,757,1062
|
|
20231027,143600,1347269963,761,759,761,758,254
|
|
20231027,143500,1347077374,762,762,762,762,0
|
|
20231027,143400,1347077374,762,758,762,758,261
|
|
20231027,143300,1346879530,762,758,762,757,528
|
|
20231027,143200,1346479764,762,758,762,757,661
|
|
20231027,143100,1345979353,762,759,762,757,488
|
|
20231027,143000,1345609772,762,762,762,757,588
|
|
20231027,142900,1345163624,761,761,762,761,330
|
|
20231027,142800,1344912483,760,762,762,760,2801
|
|
20231027,142700,1342778473,766,766,766,762,5905
|
|
20231027,142600,1338278320,765,765,765,765,3924
|
|
20231027,142500,1335276460,766,765,766,765,3196
|
|
20231027,142400,1332831519,765,765,765,765,2
|
|
20231027,142300,1332829989,765,764,765,764,5152
|
|
20231027,142200,1328891324,766,768,768,765,7022
|
|
20231027,142100,1323518049,769,763,769,763,21380
|
|
20231027,142000,1307102519,763,760,763,760,6520
|
|
20231027,141900,1302146366,760,760,760,760,0
|
|
20231027,141800,1302146366,760,760,760,760,1
|
|
20231027,141700,1302145606,759,759,759,759,10
|
|
20231027,141600,1302138016,760,760,760,760,0
|
|
20231027,141500,1302138016,760,759,760,759,4000
|
|
20231027,141400,1299098129,760,760,760,760,0
|
|
20231027,141300,1299098129,760,760,760,760,0
|
|
20231027,141200,1299098129,760,760,760,758,2161
|
|
20231027,141100,1297456175,760,760,760,760,600
|
|
20231027,141000,1297000175,760,760,760,760,5961
|
|
20231027,140900,1292469815,760,760,760,760,1883
|
|
20231027,140800,1291038735,761,761,761,761,432
|
|
20231027,140700,1290709983,761,762,762,761,937
|
|
20231027,140600,1289995999,762,762,762,762,2647
|
|
20231027,140500,1287978985,762,763,763,762,832
|
|
20231027,140400,1287344991,763,762,763,762,1204
|
|
20231027,140300,1286427532,761,754,761,754,4419
|
|
20231027,140200,1283083199,752,751,752,751,195
|
|
20231027,140100,1282936560,750,748,755,748,57293
|
|
20231027,140000,1239935222,747,745,747,745,2366
|
|
20231027,135900,1238169869,746,743,746,743,101
|
|
20231027,135800,1238094586,741,741,741,741,0
|
|
20231027,135700,1238094586,741,743,743,741,1034
|
|
20231027,135600,1237327992,746,746,746,746,0
|
|
20231027,135500,1237327992,746,744,746,743,32
|
|
20231027,135400,1237304198,746,746,746,746,0
|
|
20231027,135300,1237304198,746,746,746,746,0
|
|
20231027,135200,1237304198,746,743,746,743,3011
|
|
20231027,135100,1235057995,746,741,746,741,8647
|
|
20231027,135000,1228632117,741,743,743,741,1679
|
|
20231027,134900,1227387254,742,745,745,742,7948
|
|
20231027,134800,1221484352,746,746,746,746,700
|
|
20231027,134700,1220962152,746,746,746,746,0
|
|
20231027,134600,1220962152,746,746,746,746,3000
|
|
20231027,134500,1218724152,746,746,746,746,0
|
|
20231027,134400,1218724152,746,745,746,745,100
|
|
20231027,134300,1218649557,744,744,744,744,8
|
|
20231027,134200,1218643605,744,744,744,744,2926
|
|
20231027,134100,1216466661,742,738,742,738,8330
|
|
20231027,134000,1210307566,738,739,739,735,13658
|
|
20231027,133900,1200237059,738,742,742,738,10316
|
|
20231027,133800,1192609041,743,743,743,743,1
|
|
20231027,133700,1192608298,743,743,743,743,2009
|
|
20231027,133600,1191115611,741,741,741,741,0
|
|
20231027,133500,1191115611,741,741,741,741,1
|
|
20231027,133400,1191114870,741,743,743,741,1116
|
|
20231027,133300,1190286682,743,745,745,743,3720
|
|
20231027,133200,1187522558,746,746,746,746,77
|
|
20231027,133100,1187465116,746,745,746,745,491
|
|
20231027,133000,1187099053,745,747,747,745,3816
|
|
20231027,132900,1184252178,746,749,749,746,23808
|
|
20231027,132800,1166453698,750,750,750,750,0
|
|
20231027,132700,1166453698,750,750,750,750,846
|
|
20231027,132600,1165819198,749,749,749,749,2
|
|
20231027,132500,1165817700,750,750,750,750,4170
|
|
20231027,132400,1162690200,750,750,750,750,1
|
|
20231027,132300,1162689450,751,750,751,750,80
|
|
20231027,132200,1162629440,749,749,749,749,5
|
|
20231027,132100,1162625695,750,750,750,750,2800
|
|
20231027,132000,1160525695,750,750,750,750,0
|
|
20231027,131900,1160525695,750,750,750,750,0
|
|
20231027,131800,1160525695,750,750,750,750,1
|
|
20231027,131700,1160524945,749,750,750,749,4942
|
|
20231027,131600,1156823385,752,751,752,751,305
|
|
20231027,131500,1156594026,749,756,756,749,8688
|
|
20231027,131400,1150072970,753,754,754,753,612
|
|
20231027,131300,1149612085,753,753,753,753,0
|
|
20231027,131200,1149612085,753,754,754,753,2181
|
|
20231027,131100,1147969592,754,754,754,754,0
|
|
20231027,131000,1147969592,754,754,754,754,16
|
|
20231027,130900,1147957528,754,754,754,754,0
|
|
20231027,130800,1147957528,754,754,754,754,0
|
|
20231027,130700,1147957528,754,754,754,754,0
|
|
20231027,130600,1147957528,754,754,754,754,0
|
|
20231027,130500,1147957528,754,754,754,754,311
|
|
20231027,130400,1147723034,754,753,754,753,109
|
|
20231027,130300,1147640857,751,751,751,751,1814
|
|
20231027,130200,1146278543,751,751,751,751,1158
|
|
20231027,130100,1145408885,752,752,752,752,0
|
|
20231027,130000,1145408885,752,752,752,752,44
|
|
20231027,125900,1145375797,753,753,753,753,0
|
|
20231027,125800,1145375797,753,753,753,753,144
|
|
20231027,125700,1145267365,754,754,754,754,0
|
|
20231027,125600,1145267365,754,754,754,754,326
|
|
20231027,125500,1145021561,754,754,754,754,0
|
|
20231027,125400,1145021561,754,754,754,754,0
|
|
20231027,125300,1145021561,754,754,754,754,18
|
|
20231027,125200,1145007989,750,751,751,750,200
|
|
20231027,125100,1144857961,751,750,751,750,3720
|
|
20231027,125000,1142066644,749,750,750,749,3881
|
|
20231027,124900,1139159114,751,751,751,749,5090
|
|
20231027,124800,1135345709,752,756,756,752,6205
|
|
20231027,124700,1130675720,756,756,756,756,0
|
|
20231027,124600,1130675720,756,755,756,755,275
|
|
20231027,124500,1130467823,755,752,755,752,864
|
|
20231027,124400,1129817579,752,752,752,752,0
|
|
20231027,124300,1129817579,752,751,752,751,5384
|
|
20231027,124200,1125771669,751,751,751,751,1301
|
|
20231027,124100,1124794618,752,752,752,752,2572
|
|
20231027,124000,1122860474,752,752,752,752,400
|
|
20231027,123900,1122559674,752,752,752,752,100
|
|
20231027,123800,1122484474,752,752,752,752,2322
|
|
20231027,123700,1120738330,753,753,754,753,293
|
|
20231027,123600,1120517691,754,757,757,753,1039
|
|
20231027,123500,1119733222,758,759,759,758,660
|
|
20231027,123400,1119232579,759,760,760,759,217
|
|
20231027,123300,1119067875,760,760,760,760,2
|
|
20231027,123200,1119066355,760,759,760,759,4
|
|
20231027,123100,1119063317,760,760,760,760,0
|
|
20231027,123000,1119063317,760,752,760,750,3082
|
|
20231027,122900,1116743221,754,753,754,753,5
|
|
20231027,122800,1116739452,755,755,755,755,8
|
|
20231027,122700,1116733412,755,754,755,754,4
|
|
20231027,122600,1116730393,754,754,754,754,974
|
|
20231027,122500,1115995997,756,756,756,756,13
|
|
20231027,122400,1115986169,756,756,757,756,266
|
|
20231027,122300,1115784809,757,757,757,757,4
|
|
20231027,122200,1115781781,757,754,757,754,316
|
|
20231027,122100,1115543499,752,752,752,752,0
|
|
20231027,122000,1115543499,752,750,752,750,715
|
|
20231027,121900,1115007239,748,755,757,748,16620
|
|
20231027,121800,1102537340,757,759,759,756,2023
|
|
20231027,121700,1101003952,754,751,754,751,1057
|
|
20231027,121600,1100208108,747,754,754,747,28620
|
|
20231027,121500,1078749482,754,754,754,754,154
|
|
20231027,121400,1078633366,754,754,754,754,0
|
|
20231027,121300,1078633366,754,754,754,754,0
|
|
20231027,121200,1078633366,754,756,756,754,3336
|
|
20231027,121100,1076114585,756,757,757,756,200
|
|
20231027,121000,1075963341,757,757,758,757,2005
|
|
20231027,120900,1074445554,759,759,759,759,1337
|
|
20231027,120800,1073430771,759,759,759,759,211
|
|
20231027,120700,1073270622,750,759,759,750,23746
|
|
20231027,120600,1055405623,758,758,758,758,1
|
|
20231027,120500,1055404865,757,766,766,757,18929
|
|
20231027,120400,1041011339,766,766,766,766,5
|
|
20231027,120300,1041007509,765,765,765,765,0
|
|
20231027,120200,1041007509,765,765,765,765,0
|
|
20231027,120100,1041007509,765,765,765,765,0
|
|
20231027,120000,1041007509,765,765,765,765,10
|
|
20231027,115900,1040999859,765,765,765,765,0
|
|
20231027,115800,1040999859,765,767,769,765,10515
|
|
20231027,115700,1032914866,769,769,769,769,1
|
|
20231027,115600,1032914097,769,769,769,769,3506
|
|
20231027,115500,1030217983,769,769,769,769,700
|
|
20231027,115400,1029679683,769,769,769,769,0
|
|
20231027,115300,1029679683,769,769,769,769,1235
|
|
20231027,115200,1028729968,770,771,771,770,723
|
|
20231027,115100,1028173257,771,769,771,769,6234
|
|
20231027,115000,1023368016,770,767,771,767,17644
|
|
20231027,114900,1009786317,768,762,768,762,18535
|
|
20231027,114800,995599242,763,764,764,763,22
|
|
20231027,114700,995582454,763,763,763,763,543
|
|
20231027,114600,995168145,765,765,765,765,3
|
|
20231027,114500,995165850,765,763,765,763,103
|
|
20231027,114400,995087057,765,765,765,763,104
|
|
20231027,114300,995007499,765,763,765,763,521
|
|
20231027,114200,994609972,763,765,765,762,572
|
|
20231027,114100,994172551,765,765,765,765,10
|
|
20231027,114000,994164901,765,765,765,765,1019
|
|
20231027,113900,993385366,767,765,767,765,11
|
|
20231027,113800,993376933,768,767,768,767,17424
|
|
20231027,113700,980012677,769,768,769,767,7693
|
|
20231027,113600,974104668,769,768,769,768,2806
|
|
20231027,113500,971948318,769,769,769,769,0
|
|
20231027,113400,971948318,769,769,769,768,759
|
|
20231027,113300,971365397,768,765,769,765,2988
|
|
20231027,113200,969073786,766,764,766,762,1927
|
|
20231027,113100,967599638,762,762,762,762,32
|
|
20231027,113000,967575254,766,761,766,761,603
|
|
20231027,112900,967115588,761,760,762,760,2525
|
|
20231027,112800,965191651,761,760,761,760,105
|
|
20231027,112700,965111763,758,761,761,756,5317
|
|
20231027,112600,961084016,762,762,762,762,0
|
|
20231027,112500,961084016,762,762,762,762,0
|
|
20231027,112400,961084016,762,762,762,762,0
|
|
20231027,112300,961084016,762,762,762,762,500
|
|
20231027,112200,960703016,762,762,762,762,501
|
|
20231027,112100,960321254,767,767,767,767,0
|
|
20231027,112000,960321254,767,765,767,762,9525
|
|
20231027,111900,953047634,765,763,765,763,1125
|
|
20231027,111800,952187845,761,758,763,758,268
|
|
20231027,111700,951984430,756,756,756,756,0
|
|
20231027,111600,951984430,756,756,756,756,43
|
|
20231027,111500,951951922,763,763,763,763,0
|
|
20231027,111400,951951922,763,755,763,754,32
|
|
20231027,111300,951927722,764,753,764,751,216
|
|
20231027,111200,951764775,760,755,760,753,919
|
|
20231027,111100,951072544,755,754,756,754,8005
|
|
20231027,111000,945035263,756,758,758,755,5762
|
|
20231027,110900,940679315,759,759,759,759,133
|
|
20231027,110800,940578368,760,759,760,759,212
|
|
20231027,110700,940417447,759,761,762,759,143
|
|
20231027,110600,940308735,764,762,765,762,113
|
|
20231027,110500,940222409,765,762,765,760,62
|
|
20231027,110400,940175163,762,760,766,760,1626
|
|
20231027,110300,938936313,761,762,767,760,4098
|
|
20231027,110200,935816144,764,765,767,762,365
|
|
20231027,110100,935537407,767,762,767,762,665
|
|
20231027,110000,935028811,766,755,768,755,10658
|
|
20231027,105900,926888353,755,756,756,755,160
|
|
20231027,105800,926767454,757,757,757,755,8
|
|
20231027,105700,926761400,755,755,755,754,4976
|
|
20231027,105600,923005020,755,755,755,755,0
|
|
20231027,105500,923005020,755,754,755,752,33
|
|
20231027,105400,922980161,755,752,755,751,7493
|
|
20231027,105300,917335747,752,751,752,751,2805
|
|
20231027,105200,915229190,752,752,752,752,0
|
|
20231027,105100,915229190,752,752,752,752,0
|
|
20231027,105000,915229190,752,749,752,749,102
|
|
20231027,104900,915152786,752,747,752,747,2366
|
|
20231027,104800,913385368,747,747,747,747,158
|
|
20231027,104700,913267342,747,746,747,746,532
|
|
20231027,104600,912870468,747,747,747,747,295
|
|
20231027,104500,912650103,747,746,747,746,305
|
|
20231027,104400,912422271,753,748,753,745,6691
|
|
20231027,104300,907430558,749,749,749,749,3
|
|
20231027,104200,907428311,747,747,747,747,0
|
|
20231027,104100,907428311,747,745,747,745,1156
|
|
20231027,104000,906567081,745,749,749,745,57753
|
|
20231027,103900,863370773,749,749,749,749,2878
|
|
20231027,103800,861215151,749,751,751,749,25075
|
|
20231027,103700,842428356,751,753,753,750,2532
|
|
20231027,103600,840525817,754,754,754,754,0
|
|
20231027,103500,840525817,754,754,754,754,230
|
|
20231027,103400,840352397,753,753,753,753,2
|
|
20231027,103300,840350891,752,753,753,750,6746
|
|
20231027,103200,835280305,753,752,753,752,19
|
|
20231027,103100,835266016,751,751,751,751,0
|
|
20231027,103000,835266016,751,751,751,751,100
|
|
20231027,102900,835190916,751,753,753,751,1034
|
|
20231027,102800,834414234,753,755,755,751,2172
|
|
20231027,102700,832776704,755,753,755,753,42
|
|
20231027,102600,832745026,753,754,754,753,23
|
|
20231027,102500,832727696,754,754,758,752,513
|
|
20231027,102400,832341397,754,750,754,750,235
|
|
20231027,102300,832164613,750,750,751,750,8463
|
|
20231027,102200,825809620,750,750,751,750,1791
|
|
20231027,102100,824465241,750,749,750,748,8271
|
|
20231027,102000,818277450,751,751,751,751,0
|
|
20231027,101900,818277450,751,751,751,749,60
|
|
20231027,101800,818232432,751,748,751,748,962
|
|
20231027,101700,817512537,749,754,754,748,22836
|
|
20231027,101600,800391739,754,754,754,753,1222
|
|
20231027,101500,799471469,754,756,756,754,584
|
|
20231027,101400,799030585,757,758,759,757,125
|
|
20231027,101300,798935955,758,759,760,758,443
|
|
20231027,101200,798599698,759,760,762,759,610
|
|
20231027,101100,798136591,760,753,760,752,8568
|
|
20231027,101000,791668184,753,765,765,753,4382
|
|
20231027,100900,788333399,766,768,770,765,2006
|
|
20231027,100800,786796918,770,766,770,766,1209
|
|
20231027,100700,785869872,766,766,769,765,1614
|
|
20231027,100600,784630748,769,765,769,764,299
|
|
20231027,100500,784402283,769,766,769,764,304
|
|
20231027,100400,784169391,769,764,769,760,1229
|
|
20231027,100300,783233513,764,763,769,762,209
|
|
20231027,100200,783073927,764,757,764,757,1313
|
|
20231027,100100,782072831,757,756,763,756,7274
|
|
20231027,100000,776570767,756,759,763,756,6406
|
|
20231027,095900,771723681,760,762,762,760,2258
|
|
20231027,095800,770007575,762,763,763,762,6149
|
|
20231027,095700,765322007,763,763,763,762,6203
|
|
20231027,095600,760591118,764,763,764,762,2102
|
|
20231027,095500,758988496,763,765,765,762,2818
|
|
20231027,095400,756837781,763,768,768,763,5676
|
|
20231027,095300,752501034,767,768,770,767,12
|
|
20231027,095200,752491812,770,766,770,766,364
|
|
20231027,095100,752212466,766,768,771,766,4235
|
|
20231027,095000,748952651,768,768,768,768,1049
|
|
20231027,094900,748147019,768,768,770,768,6157
|
|
20231027,094800,743408443,768,767,769,767,2907
|
|
20231027,094700,741176922,767,764,771,764,14682
|
|
20231027,094600,729919511,762,762,762,761,636
|
|
20231027,094500,729434880,758,758,768,757,24516
|
|
20231027,094400,710744856,756,750,756,748,19803
|
|
20231027,094300,695852512,751,755,755,750,3140
|
|
20231027,094200,693491287,755,761,761,749,13082
|
|
20231027,094100,683686346,753,760,761,749,20843
|
|
20231027,094000,667948959,761,764,764,761,1878
|
|
20231027,093900,666517977,762,764,766,760,29803
|
|
20231027,093800,643789941,766,766,767,765,2948
|
|
20231027,093700,641531596,767,771,771,765,10542
|
|
20231027,093600,633445456,771,776,776,770,4988
|
|
20231027,093500,629589734,776,775,778,775,7789
|
|
20231027,093400,623532278,773,786,786,772,25092
|
|
20231027,093300,603944091,786,786,786,784,3632
|
|
20231027,093200,601093843,786,781,786,781,34247
|
|
20231027,093100,574260071,781,781,781,779,2284
|
|
20231027,093000,572477573,782,777,782,777,869
|
|
20231027,092900,571800834,777,778,778,777,115
|
|
20231027,092800,571711478,778,775,783,775,2371
|
|
20231027,092700,569859886,775,779,785,775,5845
|
|
20231027,092600,565325706,778,786,786,773,15854
|
|
20231027,092500,553024649,782,786,786,782,9520
|
|
20231027,092400,545560534,786,791,791,784,3630
|
|
20231027,092300,542707793,790,785,791,783,55158
|
|
20231027,092200,499226752,785,785,788,783,11770
|
|
20231027,092100,489995897,783,785,789,783,9660
|
|
20231027,092000,482391598,784,777,787,777,17315
|
|
20231027,091900,468822740,775,773,780,772,19278
|
|
20231027,091800,453823180,772,772,772,770,4321
|
|
20231027,091700,450489181,772,777,777,772,19937
|
|
20231027,091600,434998697,777,777,778,777,11223
|
|
20231027,091500,426277816,778,769,778,762,34676
|
|
20231027,091400,399618321,771,782,789,769,44623
|
|
20231027,091300,364690312,785,786,790,785,28035
|
|
20231027,091200,342583478,781,762,799,761,139238
|
|
20231027,091100,233085240,762,783,783,762,35104
|
|
20231027,091000,205781851,783,786,790,783,17601
|
|
20231027,090900,191948953,786,786,792,782,24838
|
|
20231027,090800,172363521,786,772,786,765,59644
|
|
20231027,090700,126003183,770,752,780,752,40515
|
|
20231027,090600,94836918,752,754,763,746,32069
|
|
20231027,090500,70633556,753,730,753,730,12149
|
|
20231027,090400,61618214,725,723,725,723,3266
|
|
20231027,090300,59252808,723,720,723,716,3109
|
|
20231027,090200,57016682,720,731,731,720,15627
|
|
20231027,090100,45699814,731,735,735,722,9772
|
|
20231027,090000,38585351,731,735,747,731,52407
|