615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191200,8053959530,744,744,744,744,140820
|
|
20231027,191100,8053959530,744,744,744,744,0
|
|
20231027,191000,8053959530,744,744,744,744,0
|
|
20231027,190900,8053959530,744,744,744,744,0
|
|
20231027,190800,8053959530,744,744,744,744,0
|
|
20231027,190700,8053959530,744,744,744,744,0
|
|
20231027,190600,8053959530,744,744,744,744,0
|
|
20231027,190500,8053959530,744,744,744,744,0
|
|
20231027,190400,8053959530,744,744,744,744,0
|
|
20231027,190300,8053959530,744,744,744,744,0
|
|
20231027,190200,8053959530,744,744,744,744,0
|
|
20231027,190100,8053959530,744,744,744,744,0
|
|
20231027,190000,8053959530,744,744,744,744,0
|
|
20231027,185900,8053959530,744,744,744,744,0
|
|
20231027,185800,8053959530,744,744,744,744,0
|
|
20231027,185700,8053959530,744,744,744,744,0
|
|
20231027,185600,8053959530,744,744,744,744,0
|
|
20231027,185500,8053959530,744,744,744,744,0
|
|
20231027,185400,8053959530,744,744,744,744,0
|
|
20231027,185300,8053959530,744,744,744,744,0
|
|
20231027,185200,8053959530,744,744,744,744,0
|
|
20231027,185100,8053959530,744,744,744,744,0
|
|
20231027,185000,8053959530,744,744,744,744,0
|
|
20231027,184900,8053959530,744,744,744,744,0
|
|
20231027,184800,8053959530,744,744,744,744,0
|
|
20231027,184700,8053959530,744,744,744,744,0
|
|
20231027,184600,8053959530,744,744,744,744,0
|
|
20231027,184500,8053959530,744,744,744,744,0
|
|
20231027,184400,8053959530,744,744,744,744,0
|
|
20231027,184300,8053959530,744,744,744,744,0
|
|
20231027,184200,8053959530,744,744,744,744,140820
|
|
20231027,184100,8053959530,744,744,744,744,0
|
|
20231027,184000,8053959530,744,744,744,744,0
|
|
20231027,183900,8053959530,744,744,744,744,0
|
|
20231027,183800,8053959530,744,744,744,744,0
|
|
20231027,183700,8053959530,744,744,744,744,0
|
|
20231027,183600,8053959530,744,744,744,744,0
|
|
20231027,183500,8053959530,744,744,744,744,0
|
|
20231027,183400,8053959530,744,744,744,744,0
|
|
20231027,183300,8053959530,744,744,744,744,0
|
|
20231027,183200,8053959530,744,744,744,744,0
|
|
20231027,183100,8053959530,744,744,744,744,0
|
|
20231027,183000,8053959530,744,744,744,744,0
|
|
20231027,182900,8053959530,744,744,744,744,0
|
|
20231027,182800,8053959530,744,744,744,744,0
|
|
20231027,182700,8053959530,744,744,744,744,0
|
|
20231027,182600,8053959530,744,744,744,744,0
|
|
20231027,182500,8053959530,744,744,744,744,0
|
|
20231027,182400,8053959530,744,744,744,744,0
|
|
20231027,182300,8053959530,744,744,744,744,0
|
|
20231027,182200,8053959530,744,744,744,744,0
|
|
20231027,182100,8053959530,744,744,744,744,0
|
|
20231027,182000,8053959530,744,744,744,744,0
|
|
20231027,181900,8053959530,744,744,744,744,0
|
|
20231027,181800,8053959530,744,744,744,744,0
|
|
20231027,181700,8053959530,744,744,744,744,0
|
|
20231027,181600,8053959530,744,744,744,744,0
|
|
20231027,181500,8053959530,744,744,744,744,0
|
|
20231027,181400,8053959530,744,744,744,744,0
|
|
20231027,181300,8053959530,744,744,744,744,0
|
|
20231027,181200,8053959530,744,744,744,744,140820
|
|
20231027,181100,8053959530,744,744,744,744,0
|
|
20231027,181000,8053959530,744,744,744,744,0
|
|
20231027,180900,8053959530,744,744,744,744,0
|
|
20231027,180800,8053959530,744,744,744,744,0
|
|
20231027,180700,8053959530,744,744,744,744,0
|
|
20231027,180600,8053959530,744,744,744,744,0
|
|
20231027,180500,8053959530,744,744,744,744,0
|
|
20231027,180400,8053959530,744,744,744,744,0
|
|
20231027,180300,8053959530,744,744,744,744,0
|
|
20231027,180200,8053959530,744,744,744,744,0
|
|
20231027,180100,8053959530,744,744,744,744,0
|
|
20231027,180000,8053959530,744,744,744,744,0
|
|
20231027,175900,8053959530,744,744,744,744,0
|
|
20231027,175800,8053959530,744,744,744,744,0
|
|
20231027,175700,8053959530,744,744,744,744,0
|
|
20231027,175600,8053959530,744,744,744,744,0
|
|
20231027,175500,8053959530,744,744,744,744,0
|
|
20231027,175400,8053959530,744,744,744,744,0
|
|
20231027,175300,8053959530,744,744,744,744,0
|
|
20231027,175200,8053959530,744,744,744,744,0
|
|
20231027,175100,8053959530,744,744,744,744,0
|
|
20231027,175000,8053959530,744,744,744,744,0
|
|
20231027,174900,8053959530,744,744,744,744,0
|
|
20231027,174800,8053959530,744,744,744,744,0
|
|
20231027,174700,8053959530,744,744,744,744,0
|
|
20231027,174600,8053959530,744,744,744,744,0
|
|
20231027,174500,8053959530,744,744,744,744,0
|
|
20231027,174400,8053959530,744,744,744,744,0
|
|
20231027,174300,8053959530,744,744,744,744,0
|
|
20231027,174200,8053959530,744,744,744,744,140820
|
|
20231027,174100,8053959530,744,744,744,744,0
|
|
20231027,174000,8053959530,744,744,744,744,0
|
|
20231027,173900,8053959530,744,744,744,744,0
|
|
20231027,173800,8053959530,744,744,744,744,0
|
|
20231027,173700,8053959530,744,744,744,744,0
|
|
20231027,173600,8053959530,744,744,744,744,0
|
|
20231027,173500,8053959530,744,744,744,744,0
|
|
20231027,173400,8053959530,744,744,744,744,0
|
|
20231027,173300,8053959530,744,744,744,744,0
|
|
20231027,173200,8053959530,744,744,744,744,0
|
|
20231027,173100,8053959530,744,744,744,744,0
|
|
20231027,173000,8053959530,744,744,744,744,0
|
|
20231027,172900,8053959530,744,744,744,744,0
|
|
20231027,172800,8053959530,744,744,744,744,0
|
|
20231027,172700,8053959530,744,744,744,744,0
|
|
20231027,172600,8053959530,744,744,744,744,0
|
|
20231027,172500,8053959530,744,744,744,744,0
|
|
20231027,172400,8053959530,744,744,744,744,0
|
|
20231027,172300,8053959530,744,744,744,744,0
|
|
20231027,172200,8053959530,744,744,744,744,0
|
|
20231027,172100,8053959530,744,744,744,744,0
|
|
20231027,172000,8053959530,744,744,744,744,0
|
|
20231027,171900,8053959530,744,744,744,744,0
|
|
20231027,171800,8053959530,744,744,744,744,0
|
|
20231027,171700,8053959530,744,744,744,744,0
|
|
20231027,171600,8053959530,744,744,744,744,0
|
|
20231027,171500,8053959530,744,744,744,744,0
|
|
20231027,171400,8053959530,744,744,744,744,0
|
|
20231027,171300,8053959530,744,744,744,744,0
|
|
20231027,171200,8053959530,744,744,744,744,140820
|
|
20231027,171100,8053959530,744,744,744,744,0
|
|
20231027,171000,8053959530,744,744,744,744,0
|
|
20231027,170900,8053959530,744,744,744,744,0
|
|
20231027,170800,8053959530,744,744,744,744,0
|
|
20231027,170700,8053959530,744,744,744,744,0
|
|
20231027,170600,8053959530,744,744,744,744,0
|
|
20231027,170500,8053959530,744,744,744,744,0
|
|
20231027,170400,8053959530,744,744,744,744,0
|
|
20231027,170300,8053959530,744,744,744,744,0
|
|
20231027,170200,8053959530,744,744,744,744,0
|
|
20231027,170100,8053959530,744,744,744,744,0
|
|
20231027,170000,8053959530,744,744,744,744,0
|
|
20231027,165900,8053959530,744,744,744,744,0
|
|
20231027,165800,8053959530,744,744,744,744,0
|
|
20231027,165700,8053959530,744,744,744,744,0
|
|
20231027,165600,8053959530,744,744,744,744,0
|
|
20231027,165500,8053959530,744,744,744,744,0
|
|
20231027,165400,8053959530,744,744,744,744,0
|
|
20231027,165300,8053959530,744,744,744,744,0
|
|
20231027,165200,8053959530,744,744,744,744,0
|
|
20231027,165100,8053959530,744,744,744,744,0
|
|
20231027,165000,8053959530,744,744,744,744,0
|
|
20231027,164900,8053959530,744,744,744,744,0
|
|
20231027,164800,8053959530,744,744,744,744,0
|
|
20231027,164700,8053959530,744,744,744,744,0
|
|
20231027,164600,8053959530,744,744,744,744,0
|
|
20231027,164500,8053959530,744,744,744,744,0
|
|
20231027,164400,8053959530,744,744,744,744,0
|
|
20231027,164300,8053959530,744,744,744,744,0
|
|
20231027,164200,8053959530,744,744,744,744,140820
|
|
20231027,164100,8053959530,744,744,744,744,0
|
|
20231027,164000,8053959530,744,744,744,744,0
|
|
20231027,163900,8053959530,744,744,744,744,0
|
|
20231027,163800,8053959530,744,744,744,744,0
|
|
20231027,163700,8053959530,744,744,744,744,0
|
|
20231027,163600,8053959530,744,744,744,744,0
|
|
20231027,163500,8053959530,744,744,744,744,0
|
|
20231027,163400,8053959530,744,744,744,744,0
|
|
20231027,163300,8053959530,744,744,744,744,0
|
|
20231027,163200,8053959530,744,744,744,744,0
|
|
20231027,163100,8053959530,744,744,744,744,0
|
|
20231027,163000,8053959530,744,744,744,744,0
|
|
20231027,162900,8053959530,744,744,744,744,0
|
|
20231027,162800,8053959530,744,744,744,744,0
|
|
20231027,162700,8053959530,744,744,744,744,0
|
|
20231027,162600,8053959530,744,744,744,744,0
|
|
20231027,162500,8053959530,744,744,744,744,0
|
|
20231027,162400,8053959530,744,744,744,744,0
|
|
20231027,162300,8053959530,744,744,744,744,0
|
|
20231027,162200,8053959530,744,744,744,744,0
|
|
20231027,162100,8053959530,744,744,744,744,0
|
|
20231027,162000,8053959530,744,744,744,744,0
|
|
20231027,161900,8053959530,744,744,744,744,0
|
|
20231027,161800,8053959530,744,744,744,744,0
|
|
20231027,161700,8053959530,744,744,744,744,0
|
|
20231027,161600,8053959530,744,744,744,744,0
|
|
20231027,161500,8053959530,744,744,744,744,0
|
|
20231027,161400,8053959530,744,744,744,744,0
|
|
20231027,161300,8053959530,744,744,744,744,0
|
|
20231027,161200,8053959530,744,744,744,744,140820
|
|
20231027,161100,8053959530,744,744,744,744,0
|
|
20231027,161000,8053959530,744,744,744,744,0
|
|
20231027,160900,8053959530,744,744,744,744,0
|
|
20231027,160800,8053959530,744,744,744,744,0
|
|
20231027,160700,8053959530,744,744,744,744,0
|
|
20231027,160600,8053959530,744,744,744,744,0
|
|
20231027,160500,8053959530,744,744,744,744,0
|
|
20231027,160400,8053959530,744,744,744,744,0
|
|
20231027,160300,8053959530,744,744,744,744,0
|
|
20231027,160200,8053959530,744,744,744,744,0
|
|
20231027,160100,8053959530,744,744,744,744,0
|
|
20231027,160000,8053959530,744,744,744,744,0
|
|
20231027,155900,8053959530,744,744,744,744,0
|
|
20231027,155800,8053959530,744,744,744,744,0
|
|
20231027,155700,8053959530,744,744,744,744,0
|
|
20231027,155600,8053959530,744,744,744,744,0
|
|
20231027,155500,8053959530,744,744,744,744,0
|
|
20231027,155400,8053959530,744,744,744,744,0
|
|
20231027,155300,8053959530,744,744,744,744,0
|
|
20231027,155200,8053959530,744,744,744,744,0
|
|
20231027,155100,8053959530,744,744,744,744,0
|
|
20231027,155000,8053959530,744,744,744,744,0
|
|
20231027,154900,8053959530,744,744,744,744,0
|
|
20231027,154800,8053959530,744,744,744,744,0
|
|
20231027,154700,8053959530,744,744,744,744,0
|
|
20231027,154600,8053959530,744,744,744,744,0
|
|
20231027,154500,8053959530,744,744,744,744,0
|
|
20231027,154400,8053959530,744,744,744,744,0
|
|
20231027,154300,8053959530,744,744,744,744,0
|
|
20231027,154200,8053959530,744,744,744,744,140820
|
|
20231027,154100,8053959530,744,744,744,744,0
|
|
20231027,154000,8053959530,744,744,744,744,0
|
|
20231027,153900,8053959530,744,744,744,744,0
|
|
20231027,153800,8053959530,744,744,744,744,0
|
|
20231027,153700,8053959530,744,744,744,744,0
|
|
20231027,153600,8053959530,744,744,744,744,0
|
|
20231027,153500,8053959530,744,744,744,744,0
|
|
20231027,153400,8053959530,744,744,744,744,0
|
|
20231027,153300,8053959530,744,744,744,744,0
|
|
20231027,153200,8053959530,744,744,744,744,0
|
|
20231027,153100,8053959530,744,744,744,744,0
|
|
20231027,153000,8053959530,744,744,744,744,140820
|
|
20231027,152900,7949189450,752,752,752,752,0
|
|
20231027,152800,7949189450,752,752,752,752,0
|
|
20231027,152700,7949189450,752,752,752,752,0
|
|
20231027,152600,7949189450,752,752,752,752,0
|
|
20231027,152500,7949189450,752,752,752,752,0
|
|
20231027,152400,7949189450,752,752,752,752,0
|
|
20231027,152300,7949189450,752,752,752,752,0
|
|
20231027,152200,7949189450,752,752,752,752,0
|
|
20231027,152100,7949189450,752,752,752,752,0
|
|
20231027,152000,7949189450,752,752,752,752,0
|
|
20231027,151900,7949189450,752,750,752,747,53957
|
|
20231027,151800,7908772325,749,752,754,748,37540
|
|
20231027,151700,7880604628,752,751,752,748,28501
|
|
20231027,151600,7859235736,752,747,752,744,76221
|
|
20231027,151500,7802252711,748,748,749,745,47767
|
|
20231027,151400,7766601585,749,749,750,747,14510
|
|
20231027,151300,7755739134,749,750,750,748,20283
|
|
20231027,151200,7740553594,750,754,754,750,7806
|
|
20231027,151100,7734693055,754,751,754,750,20200
|
|
20231027,151000,7719516190,752,750,754,748,20024
|
|
20231027,150900,7704510906,750,755,756,750,24264
|
|
20231027,150800,7686238233,756,756,758,756,6258
|
|
20231027,150700,7681504924,756,759,759,755,112
|
|
20231027,150600,7681420197,760,760,760,754,45916
|
|
20231027,150500,7646630625,760,761,761,758,75350
|
|
20231027,150400,7589503649,761,760,761,760,4194
|
|
20231027,150300,7586316133,760,761,762,759,29279
|
|
20231027,150200,7564061860,762,761,763,761,7578
|
|
20231027,150100,7558292745,761,762,762,760,13729
|
|
20231027,150000,7547847322,762,761,765,761,6807
|
|
20231027,145900,7542663515,761,764,764,761,10500
|
|
20231027,145800,7534660172,764,765,767,764,15927
|
|
20231027,145700,7522471777,765,764,767,764,25112
|
|
20231027,145600,7503241760,763,761,763,760,9255
|
|
20231027,145500,7496192419,761,762,763,761,6233
|
|
20231027,145400,7491443053,762,760,762,759,6752
|
|
20231027,145300,7486305084,759,759,760,759,7763
|
|
20231027,145200,7480407576,759,758,760,758,6729
|
|
20231027,145100,7475302482,758,759,759,758,7749
|
|
20231027,145000,7469426656,759,760,760,756,10970
|
|
20231027,144900,7461112003,760,760,761,757,6406
|
|
20231027,144800,7456252664,760,758,760,755,11762
|
|
20231027,144700,7447316622,754,756,758,754,16741
|
|
20231027,144600,7434682578,758,754,759,754,1800
|
|
20231027,144500,7433320342,760,756,760,756,11797
|
|
20231027,144400,7424383042,755,759,759,755,15696
|
|
20231027,144300,7412517231,758,756,758,756,10416
|
|
20231027,144200,7404635209,756,756,757,753,6558
|
|
20231027,144100,7399691315,754,758,758,753,2926
|
|
20231027,144000,7397483814,757,754,757,753,12418
|
|
20231027,143900,7388109072,753,753,754,752,50
|
|
20231027,143800,7388071435,754,754,754,749,6756
|
|
20231027,143700,7382993037,753,754,754,752,1301
|
|
20231027,143600,7382013335,754,749,754,749,81369
|
|
20231027,143500,7321036293,750,751,751,749,83993
|
|
20231027,143400,7258041728,751,753,753,751,80241
|
|
20231027,143300,7197716511,753,753,755,753,5949
|
|
20231027,143200,7193236912,753,755,755,753,57638
|
|
20231027,143100,7149832986,755,754,756,754,9393
|
|
20231027,143000,7142749653,755,755,756,755,13262
|
|
20231027,142900,7132731893,756,755,756,755,12094
|
|
20231027,142800,7123589029,756,756,756,755,13639
|
|
20231027,142700,7113278364,756,754,756,754,1362
|
|
20231027,142600,7112250055,756,756,756,753,11290
|
|
20231027,142500,7103739150,753,755,757,753,14254
|
|
20231027,142400,7092988870,758,757,759,755,14110
|
|
20231027,142300,7082333202,758,756,759,756,1748
|
|
20231027,142200,7081008779,757,754,757,753,15756
|
|
20231027,142100,7069133875,756,756,756,753,28085
|
|
20231027,142000,7047934421,757,756,760,756,3740
|
|
20231027,141900,7045103979,756,760,762,755,57965
|
|
20231027,141800,7001212872,761,763,763,760,2970
|
|
20231027,141700,6998951573,763,760,764,760,6681
|
|
20231027,141600,6993867217,760,760,760,759,13672
|
|
20231027,141500,6983486789,760,761,761,760,5104
|
|
20231027,141400,6979607696,761,763,763,761,1074
|
|
20231027,141300,6978790380,764,761,764,761,1197
|
|
20231027,141200,6977879460,764,763,764,761,2433
|
|
20231027,141100,6976027806,764,764,765,761,6752
|
|
20231027,141000,6970868853,764,765,766,760,4721
|
|
20231027,140900,6967272524,764,766,766,760,77372
|
|
20231027,140800,6908379930,771,769,771,766,10001
|
|
20231027,140700,6900707225,769,768,771,768,1122
|
|
20231027,140600,6899844364,770,768,770,768,4548
|
|
20231027,140500,6896343500,768,769,770,768,2678
|
|
20231027,140400,6894284887,770,773,773,770,3260
|
|
20231027,140300,6891772428,773,770,773,770,1089
|
|
20231027,140200,6890931385,770,772,773,770,11251
|
|
20231027,140100,6882262020,772,772,773,772,6831
|
|
20231027,140000,6876988343,772,770,772,770,955
|
|
20231027,135900,6876252991,770,772,772,769,592
|
|
20231027,135800,6875797563,772,770,772,768,7930
|
|
20231027,135700,6869704566,768,769,769,767,270
|
|
20231027,135600,6869497438,769,769,770,767,9496
|
|
20231027,135500,6862207832,770,770,770,769,1331
|
|
20231027,135400,6861182963,774,772,774,769,14857
|
|
20231027,135300,6849725056,771,774,775,769,12725
|
|
20231027,135200,6839900349,772,773,776,772,25468
|
|
20231027,135100,6820196270,773,777,779,772,8528
|
|
20231027,135000,6813596824,780,774,780,773,33100
|
|
20231027,134900,6787918298,774,772,775,771,12524
|
|
20231027,134800,6778235779,773,774,774,769,13844
|
|
20231027,134700,6767558662,776,767,776,767,33004
|
|
20231027,134600,6742085467,767,766,767,766,1649
|
|
20231027,134500,6740822078,765,765,765,764,3516
|
|
20231027,134400,6738133838,765,765,765,765,28
|
|
20231027,134300,6738112418,765,764,765,764,4926
|
|
20231027,134200,6734347952,764,765,765,764,4034
|
|
20231027,134100,6731264010,765,764,765,764,471
|
|
20231027,134000,6730904160,764,763,764,762,2264
|
|
20231027,133900,6729178483,764,764,764,764,1517
|
|
20231027,133800,6728019495,764,763,766,762,8471
|
|
20231027,133700,6721541413,763,762,763,761,5478
|
|
20231027,133600,6717368192,763,760,763,760,6162
|
|
20231027,133500,6712677769,761,760,761,760,848
|
|
20231027,133400,6712033180,760,757,760,757,14499
|
|
20231027,133300,6701048550,757,759,759,757,12052
|
|
20231027,133200,6691907653,758,760,760,758,5506
|
|
20231027,133100,6687732069,759,759,761,758,6319
|
|
20231027,133000,6682936194,760,761,762,759,2037
|
|
20231027,132900,6681387988,761,761,761,761,1727
|
|
20231027,132800,6680073741,760,762,762,759,3871
|
|
20231027,132700,6677130863,763,763,763,760,981
|
|
20231027,132600,6676385297,760,760,763,760,664
|
|
20231027,132500,6675879991,763,763,763,760,2300
|
|
20231027,132400,6674129610,763,762,763,761,1167
|
|
20231027,132300,6673241516,762,762,762,759,7797
|
|
20231027,132200,6667308944,762,762,762,759,3857
|
|
20231027,132100,6664376614,760,761,762,759,654
|
|
20231027,132000,6663879614,761,759,761,759,463
|
|
20231027,131900,6663527767,761,760,762,758,12898
|
|
20231027,131800,6653733155,760,760,762,760,1048
|
|
20231027,131700,6652936665,760,758,767,758,13524
|
|
20231027,131600,6642622408,758,759,761,758,9121
|
|
20231027,131500,6635703077,760,765,765,759,37471
|
|
20231027,131400,6607202483,765,766,766,762,6558
|
|
20231027,131300,6602204125,762,762,765,762,3188
|
|
20231027,131200,6599774275,762,763,766,761,7913
|
|
20231027,131100,6593741434,766,762,766,762,2704
|
|
20231027,131000,6591678366,762,767,767,762,24564
|
|
20231027,130900,6572912784,765,767,767,765,22548
|
|
20231027,130800,6555658714,767,767,767,766,10748
|
|
20231027,130700,6547421069,767,766,767,765,4336
|
|
20231027,130600,6544096938,766,768,768,765,27569
|
|
20231027,130500,6522961796,770,770,770,768,22615
|
|
20231027,130400,6505576205,770,772,772,767,37849
|
|
20231027,130300,6476470370,771,779,779,767,151004
|
|
20231027,130200,6359982449,782,793,796,776,248154
|
|
20231027,130100,6164846457,794,771,798,762,480814
|
|
20231027,130000,5786553006,775,771,775,771,15313
|
|
20231027,125900,5774697795,771,764,775,764,68947
|
|
20231027,125800,5721672247,764,763,764,763,656
|
|
20231027,125700,5721171078,763,761,763,761,3031
|
|
20231027,125600,5718859568,763,764,764,763,6148
|
|
20231027,125500,5714168640,761,764,764,761,9546
|
|
20231027,125400,5706889087,761,765,765,760,1276
|
|
20231027,125300,5705918826,765,760,765,759,28912
|
|
20231027,125200,5683918042,761,760,762,759,23172
|
|
20231027,125100,5666299937,758,758,760,757,48272
|
|
20231027,125000,5629703068,758,757,758,757,12516
|
|
20231027,124900,5620221672,757,760,760,757,17701
|
|
20231027,124800,5606813516,760,762,762,758,10993
|
|
20231027,124700,5598460063,765,760,765,756,14058
|
|
20231027,124600,5587770936,759,763,765,756,77896
|
|
20231027,124500,5528720925,762,765,765,762,28846
|
|
20231027,124400,5506701105,764,766,766,764,20988
|
|
20231027,124300,5490649670,766,768,768,765,16679
|
|
20231027,124200,5477874304,768,765,769,765,24431
|
|
20231027,124100,5459167432,765,766,767,765,2065
|
|
20231027,124000,5457586292,766,767,767,765,22167
|
|
20231027,123900,5440621318,766,767,768,766,4827
|
|
20231027,123800,5436920537,767,766,767,765,11889
|
|
20231027,123700,5427818179,766,769,769,766,20585
|
|
20231027,123600,5412037899,768,770,771,765,65534
|
|
20231027,123500,5361728441,771,773,775,770,43053
|
|
20231027,123400,5328502023,773,780,780,772,132916
|
|
20231027,123300,5225470514,778,778,780,776,77243
|
|
20231027,123200,5165412396,777,784,784,777,97058
|
|
20231027,123100,5089791467,780,785,789,780,139542
|
|
20231027,123000,4980274437,785,792,798,784,203403
|
|
20231027,122900,4819288672,792,793,797,791,379102
|
|
20231027,122800,4517915681,793,792,795,782,292306
|
|
20231027,122700,4286532988,792,772,792,772,326238
|
|
20231027,122600,4030430598,772,772,772,771,2506
|
|
20231027,122500,4028496467,771,770,771,770,4448
|
|
20231027,122400,4025067259,770,769,770,769,2451
|
|
20231027,122300,4023180599,770,771,771,769,520
|
|
20231027,122200,4022780271,771,770,771,769,9970
|
|
20231027,122100,4015099829,770,767,770,767,9601
|
|
20231027,122000,4007717894,767,769,769,767,17574
|
|
20231027,121900,3994237832,767,769,769,767,4098
|
|
20231027,121800,3991089004,770,770,770,769,1172
|
|
20231027,121700,3990186594,769,769,769,769,851
|
|
20231027,121600,3989532175,766,770,770,766,6260
|
|
20231027,121500,3984726788,767,767,767,766,8087
|
|
20231027,121400,3978524292,770,770,770,766,13083
|
|
20231027,121300,3968491669,766,771,771,766,24107
|
|
20231027,121200,3950015872,767,770,773,767,5873
|
|
20231027,121100,3945501111,769,777,777,769,6714
|
|
20231027,121000,3940313584,777,776,777,775,4163
|
|
20231027,120900,3937083302,777,777,777,775,13364
|
|
20231027,120800,3926714090,777,775,777,775,3638
|
|
20231027,120700,3923892162,775,773,775,773,6780
|
|
20231027,120600,3918644452,773,773,773,772,4321
|
|
20231027,120500,3915304392,773,772,774,772,5814
|
|
20231027,120400,3910811989,772,772,772,772,9587
|
|
20231027,120300,3903410825,772,771,772,771,2308
|
|
20231027,120200,3901629629,771,772,772,768,529
|
|
20231027,120100,3901222171,772,769,773,768,3002
|
|
20231027,120000,3898914857,771,768,773,768,3724
|
|
20231027,115900,3896051810,768,769,773,768,883
|
|
20231027,115800,3895371141,769,774,774,767,25489
|
|
20231027,115700,3875712456,774,774,774,773,18592
|
|
20231027,115600,3861329445,773,776,776,773,12264
|
|
20231027,115500,3851830141,777,777,777,776,6263
|
|
20231027,115400,3846965457,776,777,778,776,10827
|
|
20231027,115300,3838548529,775,777,779,773,95734
|
|
20231027,115200,3764257577,778,772,778,772,120866
|
|
20231027,115100,3670566312,772,770,772,768,8660
|
|
20231027,115000,3663895796,770,767,770,767,4277
|
|
20231027,114900,3660605935,767,768,768,765,26212
|
|
20231027,114800,3640522491,768,769,770,768,6914
|
|
20231027,114700,3635211329,769,769,769,768,2538
|
|
20231027,114600,3633260248,769,770,770,768,1085
|
|
20231027,114500,3632426885,768,769,770,768,6087
|
|
20231027,114400,3627740587,769,769,770,769,1125
|
|
20231027,114300,3626875362,769,769,770,768,7621
|
|
20231027,114200,3621019812,769,770,770,766,23188
|
|
20231027,114100,3603245326,769,766,769,766,18780
|
|
20231027,114000,3588844598,766,767,767,766,18144
|
|
20231027,113900,3574936612,768,768,769,767,2265
|
|
20231027,113800,3573198099,768,769,769,767,1156
|
|
20231027,113700,3572310537,769,766,771,766,40285
|
|
20231027,113600,3541341642,766,765,766,764,10332
|
|
20231027,113500,3533440476,765,764,765,763,16195
|
|
20231027,113400,3521060223,764,763,764,761,9580
|
|
20231027,113300,3513747065,765,763,765,763,35536
|
|
20231027,113200,3486599325,763,760,763,759,17794
|
|
20231027,113100,3473059202,760,761,762,760,5595
|
|
20231027,113000,3468801797,760,761,761,760,6758
|
|
20231027,112900,3463662283,761,760,763,760,12032
|
|
20231027,112800,3454497159,759,760,761,759,26599
|
|
20231027,112700,3434278238,760,760,760,757,9940
|
|
20231027,112600,3426734016,760,756,760,756,32871
|
|
20231027,112500,3401811717,756,754,756,753,5076
|
|
20231027,112400,3397983105,754,754,755,754,1721
|
|
20231027,112300,3396685073,753,754,754,753,792
|
|
20231027,112200,3396088685,753,755,755,753,653
|
|
20231027,112100,3395596472,753,753,755,752,6912
|
|
20231027,112000,3390391734,754,755,755,753,1862
|
|
20231027,111900,3388988972,755,756,756,754,1200
|
|
20231027,111800,3388082971,755,755,756,754,1215
|
|
20231027,111700,3387165520,755,753,755,752,13680
|
|
20231027,111600,3376865836,753,752,753,752,1618
|
|
20231027,111500,3375649082,752,754,754,752,3474
|
|
20231027,111400,3373034085,754,756,756,754,36674
|
|
20231027,111300,3345372888,756,757,757,756,3251
|
|
20231027,111200,3342912013,757,757,758,757,8106
|
|
20231027,111100,3336771375,758,755,758,755,7356
|
|
20231027,111000,3331213902,755,754,755,751,5196
|
|
20231027,110900,3327300710,754,753,754,753,162
|
|
20231027,110800,3327178610,753,753,756,753,17090
|
|
20231027,110700,3314289810,750,752,752,750,9387
|
|
20231027,110600,3307233450,752,752,752,752,154
|
|
20231027,110500,3307117642,752,752,752,752,2373
|
|
20231027,110400,3305333146,752,752,752,750,1314
|
|
20231027,110300,3304346347,750,750,750,750,1246
|
|
20231027,110200,3303411847,749,751,752,749,10253
|
|
20231027,110100,3295710164,752,752,753,747,20022
|
|
20231027,110000,3280654756,746,748,752,745,12031
|
|
20231027,105900,3271642853,748,747,749,747,2061
|
|
20231027,105800,3270103254,745,746,749,744,14927
|
|
20231027,105700,3258990349,749,748,749,745,17369
|
|
20231027,105600,3246040935,748,748,748,745,14868
|
|
20231027,105500,3234935888,748,750,750,748,12217
|
|
20231027,105400,3225789293,750,750,750,749,9264
|
|
20231027,105300,3218846501,749,749,750,748,5873
|
|
20231027,105200,3214451389,749,752,752,749,6844
|
|
20231027,105100,3209323304,752,750,752,750,1106
|
|
20231027,105000,3208493100,750,749,750,749,4771
|
|
20231027,104900,3204915350,747,750,750,746,18995
|
|
20231027,104800,3190713891,749,749,752,749,2940
|
|
20231027,104700,3188511816,749,754,756,749,5977
|
|
20231027,104600,3184010835,750,752,754,750,8941
|
|
20231027,104500,3177299179,755,757,757,752,6809
|
|
20231027,104400,3172169144,757,751,757,751,19957
|
|
20231027,104300,3157142388,751,751,752,750,7833
|
|
20231027,104200,3151257172,751,752,754,750,11212
|
|
20231027,104100,3142814631,752,745,753,745,21822
|
|
20231027,104000,3126445426,744,748,748,744,1025
|
|
20231027,103900,3125682511,745,743,748,743,2455
|
|
20231027,103800,3123858372,744,743,744,743,7725
|
|
20231027,103700,3118112050,748,743,748,743,22194
|
|
20231027,103600,3101588022,746,746,746,743,3260
|
|
20231027,103500,3099161996,746,746,747,745,1766
|
|
20231027,103400,3097844549,746,743,746,741,5504
|
|
20231027,103300,3093759959,743,743,746,743,17112
|
|
20231027,103200,3081045721,746,741,746,741,8841
|
|
20231027,103100,3074486098,741,742,743,740,5357
|
|
20231027,103000,3070514074,745,742,745,742,9088
|
|
20231027,102900,3063748151,743,747,749,742,29152
|
|
20231027,102800,3042050597,748,746,749,746,14666
|
|
20231027,102700,3031071567,746,744,746,744,7209
|
|
20231027,102600,3025702394,744,749,749,744,17132
|
|
20231027,102500,3012929057,749,746,749,746,7303
|
|
20231027,102400,3007475360,746,746,749,746,3362
|
|
20231027,102300,3004967169,746,750,753,746,22847
|
|
20231027,102200,2987821194,750,744,750,743,39996
|
|
20231027,102100,2957989614,744,741,745,741,45384
|
|
20231027,102000,2924262498,741,742,743,741,4998
|
|
20231027,101900,2920556915,741,742,742,741,277
|
|
20231027,101800,2920351638,742,744,745,742,13398
|
|
20231027,101700,2910389368,744,742,744,740,7930
|
|
20231027,101600,2904499081,742,739,742,737,8221
|
|
20231027,101500,2898423372,739,734,739,732,20263
|
|
20231027,101400,2883527090,737,734,739,732,20376
|
|
20231027,101300,2868537927,734,733,736,733,14851
|
|
20231027,101200,2857640749,734,737,737,734,13497
|
|
20231027,101100,2847721471,737,734,737,733,31513
|
|
20231027,101000,2824574140,737,739,739,734,29520
|
|
20231027,100900,2802873517,737,740,743,736,34177
|
|
20231027,100800,2777579647,742,741,742,727,287300
|
|
20231027,100700,2566484327,741,746,746,741,45874
|
|
20231027,100600,2532400651,746,746,747,746,4794
|
|
20231027,100500,2528822294,746,747,748,746,26571
|
|
20231027,100400,2508995786,747,750,750,746,5645
|
|
20231027,100300,2504779812,750,751,751,746,16958
|
|
20231027,100200,2492097895,751,751,753,747,3184
|
|
20231027,100100,2489709484,750,747,751,745,23350
|
|
20231027,100000,2472239894,747,749,749,746,9769
|
|
20231027,095900,2464933311,750,750,751,749,8922
|
|
20231027,095800,2458243707,751,749,751,749,7654
|
|
20231027,095700,2452510052,749,752,752,749,36299
|
|
20231027,095600,2425249370,751,750,753,750,6724
|
|
20231027,095500,2420197187,752,754,754,750,11543
|
|
20231027,095400,2411530043,754,753,754,751,13316
|
|
20231027,095300,2401516980,754,753,754,753,6286
|
|
20231027,095200,2396783418,753,754,755,752,20977
|
|
20231027,095100,2380967131,754,749,754,749,23261
|
|
20231027,095000,2363468902,747,747,747,746,2413
|
|
20231027,094900,2361667910,747,746,747,746,3647
|
|
20231027,094800,2358946235,746,748,749,746,10215
|
|
20231027,094700,2351312309,747,745,748,744,21221
|
|
20231027,094600,2335468469,747,745,749,745,10500
|
|
20231027,094500,2327645556,745,747,751,744,13240
|
|
20231027,094400,2317749336,744,749,749,744,14699
|
|
20231027,094300,2306779078,749,747,750,745,17213
|
|
20231027,094200,2293915978,747,747,749,744,6603
|
|
20231027,094100,2288990749,746,746,750,744,57213
|
|
20231027,094000,2246327247,746,740,747,740,38599
|
|
20231027,093900,2217654347,740,743,743,740,69579
|
|
20231027,093800,2166022922,743,747,748,740,102527
|
|
20231027,093700,2089893061,747,754,754,747,39613
|
|
20231027,093600,2060253125,754,754,754,749,9950
|
|
20231027,093500,2052796460,750,751,755,750,26134
|
|
20231027,093400,2033160821,752,753,755,751,11754
|
|
20231027,093300,2024311381,753,754,757,753,23535
|
|
20231027,093200,2006529912,755,752,755,750,29454
|
|
20231027,093100,1984371364,751,751,752,750,38033
|
|
20231027,093000,1955804836,751,750,751,747,62875
|
|
20231027,092900,1908681289,750,751,751,749,83957
|
|
20231027,092800,1845720347,750,752,754,750,29637
|
|
20231027,092700,1823462315,752,755,755,751,26858
|
|
20231027,092600,1803264757,753,752,754,751,30650
|
|
20231027,092500,1780230956,753,755,755,752,12210
|
|
20231027,092400,1771030209,751,758,758,751,92092
|
|
20231027,092300,1701734287,757,758,759,757,22443
|
|
20231027,092200,1684712268,759,753,759,753,32015
|
|
20231027,092100,1660525357,753,759,759,753,54421
|
|
20231027,092000,1619400289,759,759,759,756,51692
|
|
20231027,091900,1580217118,756,764,765,756,63804
|
|
20231027,091800,1531736451,765,764,766,760,69998
|
|
20231027,091700,1478366841,763,768,769,763,41545
|
|
20231027,091600,1446602396,769,768,770,765,26139
|
|
20231027,091500,1426576803,767,770,772,766,5787
|
|
20231027,091400,1422133264,770,765,774,763,33089
|
|
20231027,091300,1396742807,763,770,773,763,38744
|
|
20231027,091200,1367063410,770,775,776,770,25176
|
|
20231027,091100,1347633615,775,773,776,773,22814
|
|
20231027,091000,1329963308,773,765,776,760,66355
|
|
20231027,090900,1278951857,765,764,767,755,157228
|
|
20231027,090800,1159456627,762,776,776,761,212077
|
|
20231027,090700,996524692,776,775,779,774,73105
|
|
20231027,090600,939809213,775,778,779,775,83658
|
|
20231027,090500,874807679,779,778,779,777,49936
|
|
20231027,090400,835962280,779,782,782,777,30436
|
|
20231027,090300,812285735,777,787,790,777,130151
|
|
20231027,090200,710259015,787,787,792,783,126873
|
|
20231027,090100,610299641,791,773,796,773,281246
|
|
20231027,090000,388491494,773,783,784,772,430912
|