716 lines
32 KiB
CSV
716 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,205300,1434944974,671,671,671,671,20063
|
|
20231006,205200,1434944974,671,671,671,671,0
|
|
20231006,205100,1434944974,671,671,671,671,0
|
|
20231006,205000,1434944974,671,671,671,671,0
|
|
20231006,204900,1434944974,671,671,671,671,0
|
|
20231006,204800,1434944974,671,671,671,671,0
|
|
20231006,204700,1434944974,671,671,671,671,0
|
|
20231006,204600,1434944974,671,671,671,671,0
|
|
20231006,204500,1434944974,671,671,671,671,0
|
|
20231006,204400,1434944974,671,671,671,671,0
|
|
20231006,204300,1434944974,671,671,671,671,0
|
|
20231006,204200,1434944974,671,671,671,671,0
|
|
20231006,204100,1434944974,671,671,671,671,0
|
|
20231006,204000,1434944974,671,671,671,671,0
|
|
20231006,203900,1434944974,671,671,671,671,0
|
|
20231006,203800,1434944974,671,671,671,671,0
|
|
20231006,203700,1434944974,671,671,671,671,0
|
|
20231006,203600,1434944974,671,671,671,671,0
|
|
20231006,203500,1434944974,671,671,671,671,0
|
|
20231006,203400,1434944974,671,671,671,671,0
|
|
20231006,203300,1434944974,671,671,671,671,0
|
|
20231006,203200,1434944974,671,671,671,671,0
|
|
20231006,203100,1434944974,671,671,671,671,0
|
|
20231006,203000,1434944974,671,671,671,671,0
|
|
20231006,202900,1434944974,671,671,671,671,0
|
|
20231006,202800,1434944974,671,671,671,671,0
|
|
20231006,202700,1434944974,671,671,671,671,0
|
|
20231006,202600,1434944974,671,671,671,671,0
|
|
20231006,202500,1434944974,671,671,671,671,0
|
|
20231006,202400,1434944974,671,671,671,671,0
|
|
20231006,202300,1434944974,671,671,671,671,20063
|
|
20231006,202200,1434944974,671,671,671,671,0
|
|
20231006,202100,1434944974,671,671,671,671,0
|
|
20231006,202000,1434944974,671,671,671,671,0
|
|
20231006,201900,1434944974,671,671,671,671,0
|
|
20231006,201800,1434944974,671,671,671,671,0
|
|
20231006,201700,1434944974,671,671,671,671,0
|
|
20231006,201600,1434944974,671,671,671,671,0
|
|
20231006,201500,1434944974,671,671,671,671,0
|
|
20231006,201400,1434944974,671,671,671,671,0
|
|
20231006,201300,1434944974,671,671,671,671,0
|
|
20231006,201200,1434944974,671,671,671,671,0
|
|
20231006,201100,1434944974,671,671,671,671,0
|
|
20231006,201000,1434944974,671,671,671,671,0
|
|
20231006,200900,1434944974,671,671,671,671,0
|
|
20231006,200800,1434944974,671,671,671,671,0
|
|
20231006,200700,1434944974,671,671,671,671,0
|
|
20231006,200600,1434944974,671,671,671,671,0
|
|
20231006,200500,1434944974,671,671,671,671,0
|
|
20231006,200400,1434944974,671,671,671,671,0
|
|
20231006,200300,1434944974,671,671,671,671,0
|
|
20231006,200200,1434944974,671,671,671,671,0
|
|
20231006,200100,1434944974,671,671,671,671,0
|
|
20231006,200000,1434944974,671,671,671,671,0
|
|
20231006,195900,1434944974,671,671,671,671,0
|
|
20231006,195800,1434944974,671,671,671,671,0
|
|
20231006,195700,1434944974,671,671,671,671,0
|
|
20231006,195600,1434944974,671,671,671,671,0
|
|
20231006,195500,1434944974,671,671,671,671,0
|
|
20231006,195400,1434944974,671,671,671,671,0
|
|
20231006,195300,1434944974,671,671,671,671,20063
|
|
20231006,195200,1434944974,671,671,671,671,0
|
|
20231006,195100,1434944974,671,671,671,671,0
|
|
20231006,195000,1434944974,671,671,671,671,0
|
|
20231006,194900,1434944974,671,671,671,671,0
|
|
20231006,194800,1434944974,671,671,671,671,0
|
|
20231006,194700,1434944974,671,671,671,671,0
|
|
20231006,194600,1434944974,671,671,671,671,0
|
|
20231006,194500,1434944974,671,671,671,671,0
|
|
20231006,194400,1434944974,671,671,671,671,0
|
|
20231006,194300,1434944974,671,671,671,671,0
|
|
20231006,194200,1434944974,671,671,671,671,0
|
|
20231006,194100,1434944974,671,671,671,671,0
|
|
20231006,194000,1434944974,671,671,671,671,0
|
|
20231006,193900,1434944974,671,671,671,671,0
|
|
20231006,193800,1434944974,671,671,671,671,0
|
|
20231006,193700,1434944974,671,671,671,671,0
|
|
20231006,193600,1434944974,671,671,671,671,0
|
|
20231006,193500,1434944974,671,671,671,671,0
|
|
20231006,193400,1434944974,671,671,671,671,0
|
|
20231006,193300,1434944974,671,671,671,671,0
|
|
20231006,193200,1434944974,671,671,671,671,0
|
|
20231006,193100,1434944974,671,671,671,671,0
|
|
20231006,193000,1434944974,671,671,671,671,0
|
|
20231006,192900,1434944974,671,671,671,671,0
|
|
20231006,192800,1434944974,671,671,671,671,0
|
|
20231006,192700,1434944974,671,671,671,671,0
|
|
20231006,192600,1434944974,671,671,671,671,0
|
|
20231006,192500,1434944974,671,671,671,671,0
|
|
20231006,192400,1434944974,671,671,671,671,0
|
|
20231006,192300,1434944974,671,671,671,671,20063
|
|
20231006,192200,1434944974,671,671,671,671,0
|
|
20231006,192100,1434944974,671,671,671,671,0
|
|
20231006,192000,1434944974,671,671,671,671,0
|
|
20231006,191900,1434944974,671,671,671,671,0
|
|
20231006,191800,1434944974,671,671,671,671,0
|
|
20231006,191700,1434944974,671,671,671,671,0
|
|
20231006,191600,1434944974,671,671,671,671,0
|
|
20231006,191500,1434944974,671,671,671,671,0
|
|
20231006,191400,1434944974,671,671,671,671,0
|
|
20231006,191300,1434944974,671,671,671,671,0
|
|
20231006,191200,1434944974,671,671,671,671,0
|
|
20231006,191100,1434944974,671,671,671,671,0
|
|
20231006,191000,1434944974,671,671,671,671,0
|
|
20231006,190900,1434944974,671,671,671,671,0
|
|
20231006,190800,1434944974,671,671,671,671,0
|
|
20231006,190700,1434944974,671,671,671,671,0
|
|
20231006,190600,1434944974,671,671,671,671,0
|
|
20231006,190500,1434944974,671,671,671,671,0
|
|
20231006,190400,1434944974,671,671,671,671,0
|
|
20231006,190300,1434944974,671,671,671,671,0
|
|
20231006,190200,1434944974,671,671,671,671,0
|
|
20231006,190100,1434944974,671,671,671,671,0
|
|
20231006,190000,1434944974,671,671,671,671,0
|
|
20231006,185900,1434944974,671,671,671,671,0
|
|
20231006,185800,1434944974,671,671,671,671,0
|
|
20231006,185700,1434944974,671,671,671,671,0
|
|
20231006,185600,1434944974,671,671,671,671,0
|
|
20231006,185500,1434944974,671,671,671,671,0
|
|
20231006,185400,1434944974,671,671,671,671,0
|
|
20231006,185300,1434944974,671,671,671,671,20063
|
|
20231006,185200,1434944974,671,671,671,671,0
|
|
20231006,185100,1434944974,671,671,671,671,0
|
|
20231006,185000,1434944974,671,671,671,671,0
|
|
20231006,184900,1434944974,671,671,671,671,0
|
|
20231006,184800,1434944974,671,671,671,671,0
|
|
20231006,184700,1434944974,671,671,671,671,0
|
|
20231006,184600,1434944974,671,671,671,671,0
|
|
20231006,184500,1434944974,671,671,671,671,0
|
|
20231006,184400,1434944974,671,671,671,671,0
|
|
20231006,184300,1434944974,671,671,671,671,0
|
|
20231006,184200,1434944974,671,671,671,671,0
|
|
20231006,184100,1434944974,671,671,671,671,0
|
|
20231006,184000,1434944974,671,671,671,671,0
|
|
20231006,183900,1434944974,671,671,671,671,0
|
|
20231006,183800,1434944974,671,671,671,671,0
|
|
20231006,183700,1434944974,671,671,671,671,0
|
|
20231006,183600,1434944974,671,671,671,671,0
|
|
20231006,183500,1434944974,671,671,671,671,0
|
|
20231006,183400,1434944974,671,671,671,671,0
|
|
20231006,183300,1434944974,671,671,671,671,0
|
|
20231006,183200,1434944974,671,671,671,671,0
|
|
20231006,183100,1434944974,671,671,671,671,0
|
|
20231006,183000,1434944974,671,671,671,671,0
|
|
20231006,182900,1434944974,671,671,671,671,0
|
|
20231006,182800,1434944974,671,671,671,671,0
|
|
20231006,182700,1434944974,671,671,671,671,0
|
|
20231006,182600,1434944974,671,671,671,671,0
|
|
20231006,182500,1434944974,671,671,671,671,0
|
|
20231006,182400,1434944974,671,671,671,671,0
|
|
20231006,182300,1434944974,671,671,671,671,20063
|
|
20231006,182200,1434944974,671,671,671,671,0
|
|
20231006,182100,1434944974,671,671,671,671,0
|
|
20231006,182000,1434944974,671,671,671,671,0
|
|
20231006,181900,1434944974,671,671,671,671,0
|
|
20231006,181800,1434944974,671,671,671,671,0
|
|
20231006,181700,1434944974,671,671,671,671,0
|
|
20231006,181600,1434944974,671,671,671,671,0
|
|
20231006,181500,1434944974,671,671,671,671,0
|
|
20231006,181400,1434944974,671,671,671,671,0
|
|
20231006,181300,1434944974,671,671,671,671,0
|
|
20231006,181200,1434944974,671,671,671,671,0
|
|
20231006,181100,1434944974,671,671,671,671,0
|
|
20231006,181000,1434944974,671,671,671,671,0
|
|
20231006,180900,1434944974,671,671,671,671,0
|
|
20231006,180800,1434944974,671,671,671,671,0
|
|
20231006,180700,1434944974,671,671,671,671,0
|
|
20231006,180600,1434944974,671,671,671,671,0
|
|
20231006,180500,1434944974,671,671,671,671,0
|
|
20231006,180400,1434944974,671,671,671,671,0
|
|
20231006,180300,1434944974,671,671,671,671,0
|
|
20231006,180200,1434944974,671,671,671,671,0
|
|
20231006,180100,1434944974,671,671,671,671,0
|
|
20231006,180000,1434944974,671,671,671,671,0
|
|
20231006,175900,1434944974,671,671,671,671,0
|
|
20231006,175800,1434944974,671,671,671,671,0
|
|
20231006,175700,1434944974,671,671,671,671,0
|
|
20231006,175600,1434944974,671,671,671,671,0
|
|
20231006,175500,1434944974,671,671,671,671,0
|
|
20231006,175400,1434944974,671,671,671,671,0
|
|
20231006,175300,1434944974,671,671,671,671,20063
|
|
20231006,175200,1434944974,671,671,671,671,0
|
|
20231006,175100,1434944974,671,671,671,671,0
|
|
20231006,175000,1434944974,671,671,671,671,0
|
|
20231006,174900,1434944974,671,671,671,671,0
|
|
20231006,174800,1434944974,671,671,671,671,0
|
|
20231006,174700,1434944974,671,671,671,671,0
|
|
20231006,174600,1434944974,671,671,671,671,0
|
|
20231006,174500,1434944974,671,671,671,671,0
|
|
20231006,174400,1434944974,671,671,671,671,0
|
|
20231006,174300,1434944974,671,671,671,671,0
|
|
20231006,174200,1434944974,671,671,671,671,0
|
|
20231006,174100,1434944974,671,671,671,671,0
|
|
20231006,174000,1434944974,671,671,671,671,0
|
|
20231006,173900,1434944974,671,671,671,671,0
|
|
20231006,173800,1434944974,671,671,671,671,0
|
|
20231006,173700,1434944974,671,671,671,671,0
|
|
20231006,173600,1434944974,671,671,671,671,0
|
|
20231006,173500,1434944974,671,671,671,671,0
|
|
20231006,173400,1434944974,671,671,671,671,0
|
|
20231006,173300,1434944974,671,671,671,671,0
|
|
20231006,173200,1434944974,671,671,671,671,0
|
|
20231006,173100,1434944974,671,671,671,671,0
|
|
20231006,173000,1434944974,671,671,671,671,0
|
|
20231006,172900,1434944974,671,671,671,671,0
|
|
20231006,172800,1434944974,671,671,671,671,0
|
|
20231006,172700,1434944974,671,671,671,671,0
|
|
20231006,172600,1434944974,671,671,671,671,0
|
|
20231006,172500,1434944974,671,671,671,671,0
|
|
20231006,172400,1434944974,671,671,671,671,0
|
|
20231006,172300,1434944974,671,671,671,671,20063
|
|
20231006,172200,1434944974,671,671,671,671,0
|
|
20231006,172100,1434944974,671,671,671,671,0
|
|
20231006,172000,1434944974,671,671,671,671,0
|
|
20231006,171900,1434944974,671,671,671,671,0
|
|
20231006,171800,1434944974,671,671,671,671,0
|
|
20231006,171700,1434944974,671,671,671,671,0
|
|
20231006,171600,1434944974,671,671,671,671,0
|
|
20231006,171500,1434944974,671,671,671,671,0
|
|
20231006,171400,1434944974,671,671,671,671,0
|
|
20231006,171300,1434944974,671,671,671,671,0
|
|
20231006,171200,1434944974,671,671,671,671,0
|
|
20231006,171100,1434944974,671,671,671,671,0
|
|
20231006,171000,1434944974,671,671,671,671,0
|
|
20231006,170900,1434944974,671,671,671,671,0
|
|
20231006,170800,1434944974,671,671,671,671,0
|
|
20231006,170700,1434944974,671,671,671,671,0
|
|
20231006,170600,1434944974,671,671,671,671,0
|
|
20231006,170500,1434944974,671,671,671,671,0
|
|
20231006,170400,1434944974,671,671,671,671,0
|
|
20231006,170300,1434944974,671,671,671,671,0
|
|
20231006,170200,1434944974,671,671,671,671,0
|
|
20231006,170100,1434944974,671,671,671,671,0
|
|
20231006,170000,1434944974,671,671,671,671,0
|
|
20231006,165900,1434944974,671,671,671,671,0
|
|
20231006,165800,1434944974,671,671,671,671,0
|
|
20231006,165700,1434944974,671,671,671,671,0
|
|
20231006,165600,1434944974,671,671,671,671,0
|
|
20231006,165500,1434944974,671,671,671,671,0
|
|
20231006,165400,1434944974,671,671,671,671,0
|
|
20231006,165300,1434944974,671,671,671,671,20063
|
|
20231006,165200,1434944974,671,671,671,671,0
|
|
20231006,165100,1434944974,671,671,671,671,0
|
|
20231006,165000,1434944974,671,671,671,671,0
|
|
20231006,164900,1434944974,671,671,671,671,0
|
|
20231006,164800,1434944974,671,671,671,671,0
|
|
20231006,164700,1434944974,671,671,671,671,0
|
|
20231006,164600,1434944974,671,671,671,671,0
|
|
20231006,164500,1434944974,671,671,671,671,0
|
|
20231006,164400,1434944974,671,671,671,671,0
|
|
20231006,164300,1434944974,671,671,671,671,0
|
|
20231006,164200,1434944974,671,671,671,671,0
|
|
20231006,164100,1434944974,671,671,671,671,0
|
|
20231006,164000,1434944974,671,671,671,671,0
|
|
20231006,163900,1434944974,671,671,671,671,0
|
|
20231006,163800,1434944974,671,671,671,671,0
|
|
20231006,163700,1434944974,671,671,671,671,0
|
|
20231006,163600,1434944974,671,671,671,671,0
|
|
20231006,163500,1434944974,671,671,671,671,0
|
|
20231006,163400,1434944974,671,671,671,671,0
|
|
20231006,163300,1434944974,671,671,671,671,0
|
|
20231006,163200,1434944974,671,671,671,671,0
|
|
20231006,163100,1434944974,671,671,671,671,0
|
|
20231006,163000,1434944974,671,671,671,671,0
|
|
20231006,162900,1434944974,671,671,671,671,0
|
|
20231006,162800,1434944974,671,671,671,671,0
|
|
20231006,162700,1434944974,671,671,671,671,0
|
|
20231006,162600,1434944974,671,671,671,671,0
|
|
20231006,162500,1434944974,671,671,671,671,0
|
|
20231006,162400,1434944974,671,671,671,671,0
|
|
20231006,162300,1434944974,671,671,671,671,20063
|
|
20231006,162200,1434944974,671,671,671,671,0
|
|
20231006,162100,1434944974,671,671,671,671,0
|
|
20231006,162000,1434944974,671,671,671,671,0
|
|
20231006,161900,1434944974,671,671,671,671,0
|
|
20231006,161800,1434944974,671,671,671,671,0
|
|
20231006,161700,1434944974,671,671,671,671,0
|
|
20231006,161600,1434944974,671,671,671,671,0
|
|
20231006,161500,1434944974,671,671,671,671,0
|
|
20231006,161400,1434944974,671,671,671,671,0
|
|
20231006,161300,1434944974,671,671,671,671,0
|
|
20231006,161200,1434944974,671,671,671,671,0
|
|
20231006,161100,1434944974,671,671,671,671,0
|
|
20231006,161000,1434944974,671,671,671,671,0
|
|
20231006,160900,1434944974,671,671,671,671,0
|
|
20231006,160800,1434944974,671,671,671,671,0
|
|
20231006,160700,1434944974,671,671,671,671,0
|
|
20231006,160600,1434944974,671,671,671,671,0
|
|
20231006,160500,1434944974,671,671,671,671,0
|
|
20231006,160400,1434944974,671,671,671,671,0
|
|
20231006,160300,1434944974,671,671,671,671,0
|
|
20231006,160200,1434944974,671,671,671,671,0
|
|
20231006,160100,1434944974,671,671,671,671,0
|
|
20231006,160000,1434944974,671,671,671,671,0
|
|
20231006,155900,1434944974,671,671,671,671,0
|
|
20231006,155800,1434944974,671,671,671,671,0
|
|
20231006,155700,1434944974,671,671,671,671,0
|
|
20231006,155600,1434944974,671,671,671,671,0
|
|
20231006,155500,1434944974,671,671,671,671,0
|
|
20231006,155400,1434944974,671,671,671,671,0
|
|
20231006,155300,1434944974,671,671,671,671,20063
|
|
20231006,155200,1434944974,671,671,671,671,0
|
|
20231006,155100,1434944974,671,671,671,671,0
|
|
20231006,155000,1434944974,671,671,671,671,0
|
|
20231006,154900,1434944974,671,671,671,671,0
|
|
20231006,154800,1434944974,671,671,671,671,0
|
|
20231006,154700,1434944974,671,671,671,671,0
|
|
20231006,154600,1434944974,671,671,671,671,0
|
|
20231006,154500,1434944974,671,671,671,671,0
|
|
20231006,154400,1434944974,671,671,671,671,0
|
|
20231006,154300,1434944974,671,671,671,671,0
|
|
20231006,154200,1434944974,671,671,671,671,0
|
|
20231006,154100,1434944974,671,671,671,671,0
|
|
20231006,154000,1434944974,671,671,671,671,0
|
|
20231006,153900,1434944974,671,671,671,671,0
|
|
20231006,153800,1434944974,671,671,671,671,0
|
|
20231006,153700,1434944974,671,671,671,671,0
|
|
20231006,153600,1434944974,671,671,671,671,0
|
|
20231006,153500,1434944974,671,671,671,671,0
|
|
20231006,153400,1434944974,671,671,671,671,0
|
|
20231006,153300,1434944974,671,671,671,671,0
|
|
20231006,153200,1434944974,671,671,671,671,0
|
|
20231006,153100,1434944974,671,671,671,671,0
|
|
20231006,153000,1434944974,671,671,671,671,20063
|
|
20231006,152900,1421482701,670,670,670,670,0
|
|
20231006,152800,1421482701,670,670,670,670,0
|
|
20231006,152700,1421482701,670,670,670,670,0
|
|
20231006,152600,1421482701,670,670,670,670,0
|
|
20231006,152500,1421482701,670,670,670,670,0
|
|
20231006,152400,1421482701,670,670,670,670,0
|
|
20231006,152300,1421482701,670,670,670,670,0
|
|
20231006,152200,1421482701,670,670,670,670,0
|
|
20231006,152100,1421482701,670,670,670,670,0
|
|
20231006,152000,1421482701,670,670,670,670,0
|
|
20231006,151900,1421482701,670,670,670,668,2200
|
|
20231006,151800,1420011443,671,671,671,670,2814
|
|
20231006,151700,1418124249,671,671,671,670,282
|
|
20231006,151600,1417935307,670,670,670,669,1741
|
|
20231006,151500,1416768857,670,670,670,670,354
|
|
20231006,151400,1416531677,670,669,670,669,1004
|
|
20231006,151300,1415858998,670,668,670,668,2086
|
|
20231006,151200,1414465378,671,670,671,670,11
|
|
20231006,151100,1414458007,671,670,671,670,288
|
|
20231006,151000,1414264925,671,670,672,670,3991
|
|
20231006,150900,1411583912,668,669,669,668,557
|
|
20231006,150800,1411211723,670,670,670,667,736
|
|
20231006,150700,1410720673,670,667,670,666,1293
|
|
20231006,150600,1409858393,667,670,670,667,1511
|
|
20231006,150500,1408850227,670,670,670,670,0
|
|
20231006,150400,1408850227,670,670,670,670,888
|
|
20231006,150300,1408255267,667,669,671,667,2332
|
|
20231006,150200,1406697215,671,671,671,671,90
|
|
20231006,150100,1406636825,671,671,671,671,0
|
|
20231006,150000,1406636825,671,671,671,671,1
|
|
20231006,145900,1406636154,671,671,671,671,0
|
|
20231006,145800,1406636154,671,671,671,671,0
|
|
20231006,145700,1406636154,671,669,671,667,13002
|
|
20231006,145600,1397937895,669,669,669,669,1134
|
|
20231006,145500,1397179249,669,669,669,669,682
|
|
20231006,145400,1396722991,670,670,670,670,118
|
|
20231006,145300,1396643931,670,670,670,670,501
|
|
20231006,145200,1396308261,670,670,670,670,422
|
|
20231006,145100,1396025521,670,669,670,669,3
|
|
20231006,145000,1396023512,670,671,672,670,1175
|
|
20231006,144900,1395235472,671,671,671,671,400
|
|
20231006,144800,1394967072,670,670,670,670,0
|
|
20231006,144700,1394967072,670,672,672,670,854
|
|
20231006,144600,1394394692,671,672,672,671,518
|
|
20231006,144500,1394046600,671,671,671,671,1
|
|
20231006,144400,1394045929,670,672,672,670,102
|
|
20231006,144300,1393977517,672,672,672,672,3
|
|
20231006,144200,1393975501,671,671,671,671,0
|
|
20231006,144100,1393975501,671,671,671,671,500
|
|
20231006,144000,1393640001,671,671,671,671,98
|
|
20231006,143900,1393574243,671,671,671,671,35
|
|
20231006,143800,1393550758,671,672,672,671,2008
|
|
20231006,143700,1392202227,673,673,673,673,95
|
|
20231006,143600,1392138292,673,673,673,673,0
|
|
20231006,143500,1392138292,673,673,673,673,36
|
|
20231006,143400,1392114064,673,673,673,673,91
|
|
20231006,143300,1392052821,673,673,673,673,138
|
|
20231006,143200,1391959947,674,674,674,674,741
|
|
20231006,143100,1391460513,674,674,674,674,111
|
|
20231006,143000,1391385699,674,674,674,674,24
|
|
20231006,142900,1391369523,674,674,674,674,24
|
|
20231006,142800,1391353347,674,674,674,674,203
|
|
20231006,142700,1391216525,674,674,674,674,5
|
|
20231006,142600,1391213155,674,675,675,674,332
|
|
20231006,142500,1390989174,675,675,675,675,124
|
|
20231006,142400,1390905474,675,674,675,674,3294
|
|
20231006,142300,1388685308,674,674,674,674,200
|
|
20231006,142200,1388550508,673,673,673,673,66
|
|
20231006,142100,1388506090,673,673,673,673,36
|
|
20231006,142000,1388481862,673,672,673,672,602
|
|
20231006,141900,1388077006,672,672,672,672,0
|
|
20231006,141800,1388077006,672,673,673,672,327
|
|
20231006,141700,1387856950,673,673,673,673,57
|
|
20231006,141600,1387818589,673,673,673,673,24
|
|
20231006,141500,1387802437,673,672,673,672,12
|
|
20231006,141400,1387794371,672,673,673,672,137
|
|
20231006,141300,1387702182,673,673,673,673,26
|
|
20231006,141200,1387684684,673,672,673,672,661
|
|
20231006,141100,1387240292,671,673,673,671,237
|
|
20231006,141000,1387080999,673,673,673,673,156
|
|
20231006,140900,1386976011,672,672,672,672,0
|
|
20231006,140800,1386976011,672,673,673,672,432
|
|
20231006,140700,1386685657,672,672,672,672,0
|
|
20231006,140600,1386685657,672,672,672,672,200
|
|
20231006,140500,1386551257,670,673,673,670,58
|
|
20231006,140400,1386512298,673,673,673,672,1020
|
|
20231006,140300,1385825937,673,673,673,669,467
|
|
20231006,140200,1385513009,673,673,673,673,29
|
|
20231006,140100,1385493492,673,671,673,670,3784
|
|
20231006,140000,1382957902,670,670,670,670,2075
|
|
20231006,135900,1381567652,674,674,674,674,21
|
|
20231006,135800,1381553498,674,672,674,672,1529
|
|
20231006,135700,1380523395,672,669,672,668,24569
|
|
20231006,135600,1364062135,668,669,669,667,4748
|
|
20231006,135500,1360888078,670,670,670,670,1325
|
|
20231006,135400,1360000328,670,670,670,670,0
|
|
20231006,135300,1360000328,670,670,670,670,0
|
|
20231006,135200,1360000328,670,670,670,670,371
|
|
20231006,135100,1359751758,670,674,674,670,13
|
|
20231006,135000,1359743044,672,672,672,672,0
|
|
20231006,134900,1359743044,672,672,672,672,0
|
|
20231006,134800,1359743044,672,672,672,672,0
|
|
20231006,134700,1359743044,672,672,672,672,0
|
|
20231006,134600,1359743044,672,672,672,672,0
|
|
20231006,134500,1359743044,672,672,672,672,0
|
|
20231006,134400,1359743044,672,672,672,672,745
|
|
20231006,134300,1359242404,672,672,672,672,0
|
|
20231006,134200,1359242404,672,672,672,670,10836
|
|
20231006,134100,1351972199,672,672,672,672,0
|
|
20231006,134000,1351972199,672,672,672,672,150
|
|
20231006,133900,1351871399,675,675,675,675,0
|
|
20231006,133800,1351871399,675,675,675,675,1
|
|
20231006,133700,1351870724,672,672,672,672,337
|
|
20231006,133600,1351644260,672,672,672,672,200
|
|
20231006,133500,1351509860,672,676,676,672,146
|
|
20231006,133400,1351411744,671,671,671,671,0
|
|
20231006,133300,1351411744,671,676,676,671,569
|
|
20231006,133200,1351027445,677,675,677,675,143
|
|
20231006,133100,1350930875,675,675,675,671,531
|
|
20231006,133000,1350572506,671,671,671,671,500
|
|
20231006,132900,1350237006,671,671,671,671,370
|
|
20231006,132800,1349988736,671,675,675,671,919
|
|
20231006,132700,1349370431,675,675,675,675,0
|
|
20231006,132600,1349370431,675,674,675,674,2247
|
|
20231006,132500,1347855783,673,672,673,672,1779
|
|
20231006,132400,1346659187,672,672,672,672,0
|
|
20231006,132300,1346659187,672,672,672,672,1
|
|
20231006,132200,1346658515,670,670,670,670,5317
|
|
20231006,132100,1343096125,670,673,673,670,20
|
|
20231006,132000,1343082722,673,673,673,673,0
|
|
20231006,131900,1343082722,673,673,673,673,1
|
|
20231006,131800,1343082049,669,669,669,669,3
|
|
20231006,131700,1343080042,669,672,672,669,2000
|
|
20231006,131600,1341740334,672,672,672,672,298
|
|
20231006,131500,1341540078,672,674,674,672,501
|
|
20231006,131400,1341202406,672,674,674,672,2011
|
|
20231006,131300,1339846996,674,674,674,674,1000
|
|
20231006,131200,1339172996,673,673,673,673,0
|
|
20231006,131100,1339172996,673,673,673,673,1
|
|
20231006,131000,1339172323,673,673,673,673,0
|
|
20231006,130900,1339172323,673,674,674,673,3
|
|
20231006,130800,1339170303,674,674,674,674,1
|
|
20231006,130700,1339169629,674,674,674,674,343
|
|
20231006,130600,1338938447,674,670,674,670,2916
|
|
20231006,130500,1336984723,670,670,670,670,917
|
|
20231006,130400,1336370333,674,674,674,674,2
|
|
20231006,130300,1336368985,670,670,670,670,1001
|
|
20231006,130200,1335698315,674,674,674,674,0
|
|
20231006,130100,1335698315,674,674,674,674,1100
|
|
20231006,130000,1334956915,674,674,674,674,0
|
|
20231006,125900,1334956915,674,674,674,674,0
|
|
20231006,125800,1334956915,674,674,674,674,0
|
|
20231006,125700,1334956915,674,674,674,674,102
|
|
20231006,125600,1334888167,674,674,674,674,914
|
|
20231006,125500,1334272131,674,674,674,674,2
|
|
20231006,125400,1334270783,670,674,674,670,22
|
|
20231006,125300,1334256023,674,674,674,674,54
|
|
20231006,125200,1334219627,673,673,673,673,6
|
|
20231006,125100,1334215589,673,673,673,673,509
|
|
20231006,125000,1333873032,673,672,673,672,1196
|
|
20231006,124900,1333068320,670,670,670,670,0
|
|
20231006,124800,1333068320,670,670,670,670,1522
|
|
20231006,124700,1332048580,672,670,672,670,747
|
|
20231006,124600,1331548088,670,670,670,670,2567
|
|
20231006,124500,1329828198,671,671,671,671,296
|
|
20231006,124400,1329629582,671,671,671,671,154
|
|
20231006,124300,1329526248,672,671,672,671,302
|
|
20231006,124200,1329323605,671,671,671,671,26
|
|
20231006,124100,1329306159,672,672,672,672,2
|
|
20231006,124000,1329304815,673,673,673,673,0
|
|
20231006,123900,1329304815,673,673,674,673,1361
|
|
20231006,123800,1328388853,673,673,673,673,1600
|
|
20231006,123700,1327312053,672,674,674,672,262
|
|
20231006,123600,1327135983,674,674,674,674,31
|
|
20231006,123500,1327115089,674,674,674,674,0
|
|
20231006,123400,1327115089,674,673,674,671,402
|
|
20231006,123300,1326845047,674,673,674,673,102
|
|
20231006,123200,1326776399,673,673,673,673,2688
|
|
20231006,123100,1324967375,673,671,673,671,661
|
|
20231006,123000,1324523750,673,673,673,673,18
|
|
20231006,122900,1324511636,673,673,673,673,0
|
|
20231006,122800,1324511636,673,673,673,673,300
|
|
20231006,122700,1324309736,673,671,673,671,446
|
|
20231006,122600,1324010468,671,670,673,670,2452
|
|
20231006,122500,1322364627,673,673,673,673,150
|
|
20231006,122400,1322263677,670,670,670,670,17
|
|
20231006,122300,1322252287,669,673,673,669,1271
|
|
20231006,122200,1321399696,673,673,674,673,1205
|
|
20231006,122100,1320587742,674,671,674,669,2132
|
|
20231006,122000,1319161000,674,674,674,671,39
|
|
20231006,121900,1319134720,674,674,674,671,1105
|
|
20231006,121800,1318389956,674,674,674,674,19
|
|
20231006,121700,1318377150,674,672,674,669,4199
|
|
20231006,121600,1315564213,672,670,672,670,1192
|
|
20231006,121500,1314763191,672,670,672,669,845
|
|
20231006,121400,1314197702,669,671,672,669,3218
|
|
20231006,121300,1312042905,673,675,676,673,1001
|
|
20231006,121200,1311367005,676,673,676,669,14914
|
|
20231006,121100,1301365692,673,672,673,671,520
|
|
20231006,121000,1301016482,678,676,678,671,6893
|
|
20231006,120900,1296361547,676,679,679,676,1341
|
|
20231006,120800,1295453700,679,675,679,675,1269
|
|
20231006,120700,1294593571,675,674,679,674,3603
|
|
20231006,120600,1292153148,674,669,674,667,72918
|
|
20231006,120500,1243438423,671,669,671,669,308
|
|
20231006,120400,1243232369,668,668,668,668,231
|
|
20231006,120300,1243078061,671,670,671,666,2331
|
|
20231006,120200,1241523653,670,669,672,668,264
|
|
20231006,120100,1241346771,671,672,672,671,1228
|
|
20231006,120000,1240522683,672,673,673,669,1463
|
|
20231006,115900,1239543709,670,670,673,670,1625
|
|
20231006,115800,1238454950,673,672,673,669,3283
|
|
20231006,115700,1236253519,673,675,676,665,40317
|
|
20231006,115600,1209261128,675,675,676,674,1448
|
|
20231006,115500,1208284731,675,676,676,674,3707
|
|
20231006,115400,1205783736,674,672,678,672,7716
|
|
20231006,115300,1200581523,673,677,679,672,17414
|
|
20231006,115200,1188832954,677,676,680,673,12386
|
|
20231006,115100,1180457049,678,673,679,673,8810
|
|
20231006,115000,1174516111,672,679,679,663,59741
|
|
20231006,114900,1134389723,679,684,688,677,30597
|
|
20231006,114800,1113547390,685,685,696,679,144027
|
|
20231006,114700,1014325289,688,706,709,673,175205
|
|
20231006,114600,893472539,709,686,717,681,312236
|
|
20231006,114500,674326051,686,676,686,676,40838
|
|
20231006,114400,646524697,674,675,675,674,1100
|
|
20231006,114300,645783197,673,677,677,673,512
|
|
20231006,114200,645438573,673,675,678,671,7954
|
|
20231006,114100,640067681,674,674,674,674,1407
|
|
20231006,114000,639119363,669,669,669,669,0
|
|
20231006,113900,639119363,669,669,669,669,0
|
|
20231006,113800,639119363,669,669,669,669,1303
|
|
20231006,113700,638247656,669,674,674,669,2240
|
|
20231006,113600,636742896,674,670,674,668,1524
|
|
20231006,113500,635724132,669,674,674,669,325
|
|
20231006,113400,635506682,674,674,674,674,1
|
|
20231006,113300,635506008,675,675,675,675,1
|
|
20231006,113200,635505333,675,675,675,674,297
|
|
20231006,113100,635305006,672,672,672,672,5421
|
|
20231006,113000,631662094,672,674,675,672,3274
|
|
20231006,112900,629461928,674,670,675,669,13945
|
|
20231006,112800,620086942,670,670,670,670,140
|
|
20231006,112700,619993142,671,670,671,669,1890
|
|
20231006,112600,618726933,670,670,670,670,1898
|
|
20231006,112500,617455273,670,670,670,670,2
|
|
20231006,112400,617453933,667,668,671,667,159
|
|
20231006,112300,617347875,666,667,667,666,3000
|
|
20231006,112200,615349866,671,669,671,667,1105
|
|
20231006,112100,614609101,669,669,669,669,0
|
|
20231006,112000,614609101,669,669,669,669,22
|
|
20231006,111900,614594383,666,669,669,666,1670
|
|
20231006,111800,613478598,669,669,671,669,173
|
|
20231006,111700,613362715,671,671,671,671,0
|
|
20231006,111600,613362715,671,670,671,670,14
|
|
20231006,111500,613353327,669,669,669,669,0
|
|
20231006,111400,613353327,669,669,669,669,1
|
|
20231006,111300,613352658,669,669,670,669,2421
|
|
20231006,111200,611731022,670,670,670,669,3015
|
|
20231006,111100,609710974,670,670,670,670,12
|
|
20231006,111000,609702934,669,671,671,669,2110
|
|
20231006,110900,608289130,671,670,671,669,1754
|
|
20231006,110800,607113948,669,667,670,667,2126
|
|
20231006,110700,605690061,666,666,666,666,96
|
|
20231006,110600,605626125,667,670,670,663,21
|
|
20231006,110500,605612155,663,672,673,660,14353
|
|
20231006,110400,596037864,672,674,674,668,126
|
|
20231006,110300,595953483,669,670,670,669,4263
|
|
20231006,110200,593101507,673,674,674,671,10288
|
|
20231006,110100,586181790,673,675,675,670,2333
|
|
20231006,110000,584615045,675,676,677,669,5378
|
|
20231006,105900,580988154,676,672,677,672,9411
|
|
20231006,105800,574639398,672,672,672,668,4770
|
|
20231006,105700,571437898,671,669,671,668,5514
|
|
20231006,105600,567745390,669,668,669,666,1524
|
|
20231006,105500,566727549,669,669,669,669,5304
|
|
20231006,105400,563179173,670,671,671,669,30
|
|
20231006,105300,563159073,670,671,671,670,804
|
|
20231006,105200,562620389,670,670,670,670,1000
|
|
20231006,105100,561950389,671,670,671,670,2947
|
|
20231006,105000,559975250,670,670,671,670,4578
|
|
20231006,104900,556905329,668,669,670,668,8478
|
|
20231006,104800,551232545,670,669,670,669,873
|
|
20231006,104700,550648375,669,669,669,669,343
|
|
20231006,104600,550418908,669,669,669,669,1
|
|
20231006,104500,550418239,670,670,670,670,1
|
|
20231006,104400,550417569,670,670,670,668,1413
|
|
20231006,104300,549473260,670,670,670,670,1095
|
|
20231006,104200,548739610,669,670,670,669,854
|
|
20231006,104100,548167933,670,673,673,670,1003
|
|
20231006,104000,547495809,674,671,674,671,2887
|
|
20231006,103900,545554101,671,672,672,671,3
|
|
20231006,103800,545552086,672,670,672,668,1255
|
|
20231006,103700,544712825,670,672,672,670,1636
|
|
20231006,103600,543615353,672,672,674,669,2110
|
|
20231006,103500,542195389,673,668,673,668,7260
|
|
20231006,103400,537332782,668,673,673,668,1449
|
|
20231006,103300,536362042,673,666,673,666,13967
|
|
20231006,103200,527019042,666,665,666,665,527
|
|
20231006,103100,526668423,665,665,665,665,7
|
|
20231006,103000,526663768,665,665,665,665,0
|
|
20231006,102900,526663768,665,664,666,664,8360
|
|
20231006,102800,521104833,665,663,665,663,3001
|
|
20231006,102700,519111945,663,661,663,661,560
|
|
20231006,102600,518741665,663,662,663,662,4425
|
|
20231006,102500,515811158,661,661,661,661,568
|
|
20231006,102400,515435710,658,660,660,658,287
|
|
20231006,102300,515246803,660,660,660,660,356
|
|
20231006,102200,515011843,660,658,660,658,246
|
|
20231006,102100,514849498,659,659,659,659,101
|
|
20231006,102000,514782939,659,659,659,659,1534
|
|
20231006,101900,513772033,658,660,660,658,1077
|
|
20231006,101800,513063213,659,659,659,659,10
|
|
20231006,101700,513056623,660,660,660,660,29
|
|
20231006,101600,513037483,661,657,661,657,406
|
|
20231006,101500,512770717,656,656,656,656,0
|
|
20231006,101400,512770717,656,659,659,656,4732
|
|
20231006,101300,509663369,658,659,659,658,1009
|
|
20231006,101200,508999446,658,658,659,658,1544
|
|
20231006,101100,507983493,658,659,659,658,1041
|
|
20231006,101000,507297681,659,661,661,659,1209
|
|
20231006,100900,506500948,662,662,662,662,1
|
|
20231006,100800,506500286,659,660,660,659,500
|
|
20231006,100700,506170784,659,660,662,659,2327
|
|
20231006,100600,504633757,659,656,659,656,1744
|
|
20231006,100500,503489151,658,660,660,655,7208
|
|
20231006,100400,498760551,656,662,663,656,18196
|
|
20231006,100300,486800992,663,661,665,659,4124
|
|
20231006,100200,484064445,661,661,664,659,10710
|
|
20231006,100100,476988803,660,664,664,660,2221
|
|
20231006,100000,475518737,663,662,665,662,9727
|
|
20231006,095900,469062050,664,662,664,661,9292
|
|
20231006,095800,462907299,662,657,662,657,2823
|
|
20231006,095700,461042847,661,661,663,657,6064
|
|
20231006,095600,457040838,663,660,663,659,4211
|
|
20231006,095500,454262550,659,660,660,656,4081
|
|
20231006,095400,451572369,656,661,662,656,10342
|
|
20231006,095300,444752121,659,659,664,658,1789
|
|
20231006,095200,443570779,664,660,664,659,3072
|
|
20231006,095100,441542628,662,658,662,658,2409
|
|
20231006,095000,439951549,661,657,661,655,9148
|
|
20231006,094900,433933199,660,658,660,655,5381
|
|
20231006,094800,430403382,656,661,661,656,3868
|
|
20231006,094700,427854762,659,660,666,656,6959
|
|
20231006,094600,423276292,657,663,671,657,16879
|
|
20231006,094500,412085361,670,669,674,658,24924
|
|
20231006,094400,395460425,674,653,675,653,24471
|
|
20231006,094300,379100011,658,654,659,651,9450
|
|
20231006,094200,372925946,659,659,669,653,16644
|
|
20231006,094100,361978605,656,664,669,652,23459
|
|
20231006,094000,346492830,663,667,672,663,12144
|
|
20231006,093900,338410995,662,670,678,662,27643
|
|
20231006,093800,319929580,678,666,680,655,49456
|
|
20231006,093700,286629407,667,662,669,662,7291
|
|
20231006,093600,281777858,662,659,662,657,6879
|
|
20231006,093500,277242680,659,660,660,659,283
|
|
20231006,093400,277055971,655,660,660,652,1611
|
|
20231006,093300,276002532,660,658,660,656,2602
|
|
20231006,093200,274290250,658,657,660,655,3628
|
|
20231006,093100,271910292,660,657,661,657,2598
|
|
20231006,093000,270203164,657,662,663,657,7388
|
|
20231006,092900,265331213,663,663,664,657,5542
|
|
20231006,092800,261662116,664,658,664,656,8593
|
|
20231006,092700,255996904,659,658,659,656,2910
|
|
20231006,092600,254083275,659,658,661,656,2377
|
|
20231006,092500,252515887,661,659,661,659,1125
|
|
20231006,092400,251773055,661,661,661,657,2770
|
|
20231006,092300,249942726,661,658,662,658,5436
|
|
20231006,092200,246349595,656,656,656,654,16664
|
|
20231006,092100,235439590,657,655,658,654,4180
|
|
20231006,092000,232702998,657,661,662,653,15799
|
|
20231006,091900,222326453,661,663,669,654,50872
|
|
20231006,091800,188666970,664,664,664,664,0
|
|
20231006,091700,188666970,664,653,665,652,38643
|
|
20231006,091600,163157380,652,649,652,649,10965
|
|
20231006,091500,156022596,649,647,650,647,7505
|
|
20231006,091400,151153289,643,645,645,643,23466
|
|
20231006,091300,136057185,645,648,648,645,3013
|
|
20231006,091200,134104770,650,651,651,648,3071
|
|
20231006,091100,132111735,651,652,653,649,29044
|
|
20231006,091000,113191232,652,648,653,645,19780
|
|
20231006,090900,100337148,645,647,650,645,11142
|
|
20231006,090800,93117324,648,649,650,645,9979
|
|
20231006,090700,86653864,651,638,651,638,25341
|
|
20231006,090600,70273837,638,635,639,635,9448
|
|
20231006,090500,64250331,635,639,639,635,2089
|
|
20231006,090400,62919888,639,637,640,635,6452
|
|
20231006,090300,58802232,637,634,637,633,9518
|
|
20231006,090200,52763290,638,632,638,631,10733
|
|
20231006,090100,45962148,633,626,633,626,22694
|
|
20231006,090000,31663594,624,605,630,605,52054
|