621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,191800,3574379996,718,718,718,718,58113
|
|
20231101,191700,3574379996,718,718,718,718,0
|
|
20231101,191600,3574379996,718,718,718,718,0
|
|
20231101,191500,3574379996,718,718,718,718,0
|
|
20231101,191400,3574379996,718,718,718,718,0
|
|
20231101,191300,3574379996,718,718,718,718,0
|
|
20231101,191200,3574379996,718,718,718,718,0
|
|
20231101,191100,3574379996,718,718,718,718,0
|
|
20231101,191000,3574379996,718,718,718,718,0
|
|
20231101,190900,3574379996,718,718,718,718,0
|
|
20231101,190800,3574379996,718,718,718,718,0
|
|
20231101,190700,3574379996,718,718,718,718,0
|
|
20231101,190600,3574379996,718,718,718,718,0
|
|
20231101,190500,3574379996,718,718,718,718,0
|
|
20231101,190400,3574379996,718,718,718,718,0
|
|
20231101,190300,3574379996,718,718,718,718,0
|
|
20231101,190200,3574379996,718,718,718,718,0
|
|
20231101,190100,3574379996,718,718,718,718,0
|
|
20231101,190000,3574379996,718,718,718,718,0
|
|
20231101,185900,3574379996,718,718,718,718,0
|
|
20231101,185800,3574379996,718,718,718,718,0
|
|
20231101,185700,3574379996,718,718,718,718,0
|
|
20231101,185600,3574379996,718,718,718,718,0
|
|
20231101,185500,3574379996,718,718,718,718,0
|
|
20231101,185400,3574379996,718,718,718,718,0
|
|
20231101,185300,3574379996,718,718,718,718,0
|
|
20231101,185200,3574379996,718,718,718,718,0
|
|
20231101,185100,3574379996,718,718,718,718,0
|
|
20231101,185000,3574379996,718,718,718,718,0
|
|
20231101,184900,3574379996,718,718,718,718,0
|
|
20231101,184800,3574379996,718,718,718,718,58113
|
|
20231101,184700,3574379996,718,718,718,718,0
|
|
20231101,184600,3574379996,718,718,718,718,0
|
|
20231101,184500,3574379996,718,718,718,718,0
|
|
20231101,184400,3574379996,718,718,718,718,0
|
|
20231101,184300,3574379996,718,718,718,718,0
|
|
20231101,184200,3574379996,718,718,718,718,0
|
|
20231101,184100,3574379996,718,718,718,718,0
|
|
20231101,184000,3574379996,718,718,718,718,0
|
|
20231101,183900,3574379996,718,718,718,718,0
|
|
20231101,183800,3574379996,718,718,718,718,0
|
|
20231101,183700,3574379996,718,718,718,718,0
|
|
20231101,183600,3574379996,718,718,718,718,0
|
|
20231101,183500,3574379996,718,718,718,718,0
|
|
20231101,183400,3574379996,718,718,718,718,0
|
|
20231101,183300,3574379996,718,718,718,718,0
|
|
20231101,183200,3574379996,718,718,718,718,0
|
|
20231101,183100,3574379996,718,718,718,718,0
|
|
20231101,183000,3574379996,718,718,718,718,0
|
|
20231101,182900,3574379996,718,718,718,718,0
|
|
20231101,182800,3574379996,718,718,718,718,0
|
|
20231101,182700,3574379996,718,718,718,718,0
|
|
20231101,182600,3574379996,718,718,718,718,0
|
|
20231101,182500,3574379996,718,718,718,718,0
|
|
20231101,182400,3574379996,718,718,718,718,0
|
|
20231101,182300,3574379996,718,718,718,718,0
|
|
20231101,182200,3574379996,718,718,718,718,0
|
|
20231101,182100,3574379996,718,718,718,718,0
|
|
20231101,182000,3574379996,718,718,718,718,0
|
|
20231101,181900,3574379996,718,718,718,718,0
|
|
20231101,181800,3574379996,718,718,718,718,58113
|
|
20231101,181700,3574379996,718,718,718,718,0
|
|
20231101,181600,3574379996,718,718,718,718,0
|
|
20231101,181500,3574379996,718,718,718,718,0
|
|
20231101,181400,3574379996,718,718,718,718,0
|
|
20231101,181300,3574379996,718,718,718,718,0
|
|
20231101,181200,3574379996,718,718,718,718,0
|
|
20231101,181100,3574379996,718,718,718,718,0
|
|
20231101,181000,3574379996,718,718,718,718,0
|
|
20231101,180900,3574379996,718,718,718,718,0
|
|
20231101,180800,3574379996,718,718,718,718,0
|
|
20231101,180700,3574379996,718,718,718,718,0
|
|
20231101,180600,3574379996,718,718,718,718,0
|
|
20231101,180500,3574379996,718,718,718,718,0
|
|
20231101,180400,3574379996,718,718,718,718,0
|
|
20231101,180300,3574379996,718,718,718,718,0
|
|
20231101,180200,3574379996,718,718,718,718,0
|
|
20231101,180100,3574379996,718,718,718,718,0
|
|
20231101,180000,3574379996,718,718,718,718,0
|
|
20231101,175900,3574379996,718,718,718,718,0
|
|
20231101,175800,3574379996,718,718,718,718,0
|
|
20231101,175700,3574379996,718,718,718,718,0
|
|
20231101,175600,3574379996,718,718,718,718,0
|
|
20231101,175500,3574379996,718,718,718,718,0
|
|
20231101,175400,3574379996,718,718,718,718,0
|
|
20231101,175300,3574379996,718,718,718,718,0
|
|
20231101,175200,3574379996,718,718,718,718,0
|
|
20231101,175100,3574379996,718,718,718,718,0
|
|
20231101,175000,3574379996,718,718,718,718,0
|
|
20231101,174900,3574379996,718,718,718,718,0
|
|
20231101,174800,3574379996,718,718,718,718,58113
|
|
20231101,174700,3574379996,718,718,718,718,0
|
|
20231101,174600,3574379996,718,718,718,718,0
|
|
20231101,174500,3574379996,718,718,718,718,0
|
|
20231101,174400,3574379996,718,718,718,718,0
|
|
20231101,174300,3574379996,718,718,718,718,0
|
|
20231101,174200,3574379996,718,718,718,718,0
|
|
20231101,174100,3574379996,718,718,718,718,0
|
|
20231101,174000,3574379996,718,718,718,718,0
|
|
20231101,173900,3574379996,718,718,718,718,0
|
|
20231101,173800,3574379996,718,718,718,718,0
|
|
20231101,173700,3574379996,718,718,718,718,0
|
|
20231101,173600,3574379996,718,718,718,718,0
|
|
20231101,173500,3574379996,718,718,718,718,0
|
|
20231101,173400,3574379996,718,718,718,718,0
|
|
20231101,173300,3574379996,718,718,718,718,0
|
|
20231101,173200,3574379996,718,718,718,718,0
|
|
20231101,173100,3574379996,718,718,718,718,0
|
|
20231101,173000,3574379996,718,718,718,718,0
|
|
20231101,172900,3574379996,718,718,718,718,0
|
|
20231101,172800,3574379996,718,718,718,718,0
|
|
20231101,172700,3574379996,718,718,718,718,0
|
|
20231101,172600,3574379996,718,718,718,718,0
|
|
20231101,172500,3574379996,718,718,718,718,0
|
|
20231101,172400,3574379996,718,718,718,718,0
|
|
20231101,172300,3574379996,718,718,718,718,0
|
|
20231101,172200,3574379996,718,718,718,718,0
|
|
20231101,172100,3574379996,718,718,718,718,0
|
|
20231101,172000,3574379996,718,718,718,718,0
|
|
20231101,171900,3574379996,718,718,718,718,0
|
|
20231101,171800,3574379996,718,718,718,718,58113
|
|
20231101,171700,3574379996,718,718,718,718,0
|
|
20231101,171600,3574379996,718,718,718,718,0
|
|
20231101,171500,3574379996,718,718,718,718,0
|
|
20231101,171400,3574379996,718,718,718,718,0
|
|
20231101,171300,3574379996,718,718,718,718,0
|
|
20231101,171200,3574379996,718,718,718,718,0
|
|
20231101,171100,3574379996,718,718,718,718,0
|
|
20231101,171000,3574379996,718,718,718,718,0
|
|
20231101,170900,3574379996,718,718,718,718,0
|
|
20231101,170800,3574379996,718,718,718,718,0
|
|
20231101,170700,3574379996,718,718,718,718,0
|
|
20231101,170600,3574379996,718,718,718,718,0
|
|
20231101,170500,3574379996,718,718,718,718,0
|
|
20231101,170400,3574379996,718,718,718,718,0
|
|
20231101,170300,3574379996,718,718,718,718,0
|
|
20231101,170200,3574379996,718,718,718,718,0
|
|
20231101,170100,3574379996,718,718,718,718,0
|
|
20231101,170000,3574379996,718,718,718,718,0
|
|
20231101,165900,3574379996,718,718,718,718,0
|
|
20231101,165800,3574379996,718,718,718,718,0
|
|
20231101,165700,3574379996,718,718,718,718,0
|
|
20231101,165600,3574379996,718,718,718,718,0
|
|
20231101,165500,3574379996,718,718,718,718,0
|
|
20231101,165400,3574379996,718,718,718,718,0
|
|
20231101,165300,3574379996,718,718,718,718,0
|
|
20231101,165200,3574379996,718,718,718,718,0
|
|
20231101,165100,3574379996,718,718,718,718,0
|
|
20231101,165000,3574379996,718,718,718,718,0
|
|
20231101,164900,3574379996,718,718,718,718,0
|
|
20231101,164800,3574379996,718,718,718,718,58113
|
|
20231101,164700,3574379996,718,718,718,718,0
|
|
20231101,164600,3574379996,718,718,718,718,0
|
|
20231101,164500,3574379996,718,718,718,718,0
|
|
20231101,164400,3574379996,718,718,718,718,0
|
|
20231101,164300,3574379996,718,718,718,718,0
|
|
20231101,164200,3574379996,718,718,718,718,0
|
|
20231101,164100,3574379996,718,718,718,718,0
|
|
20231101,164000,3574379996,718,718,718,718,0
|
|
20231101,163900,3574379996,718,718,718,718,0
|
|
20231101,163800,3574379996,718,718,718,718,0
|
|
20231101,163700,3574379996,718,718,718,718,0
|
|
20231101,163600,3574379996,718,718,718,718,0
|
|
20231101,163500,3574379996,718,718,718,718,0
|
|
20231101,163400,3574379996,718,718,718,718,0
|
|
20231101,163300,3574379996,718,718,718,718,0
|
|
20231101,163200,3574379996,718,718,718,718,0
|
|
20231101,163100,3574379996,718,718,718,718,0
|
|
20231101,163000,3574379996,718,718,718,718,0
|
|
20231101,162900,3574379996,718,718,718,718,0
|
|
20231101,162800,3574379996,718,718,718,718,0
|
|
20231101,162700,3574379996,718,718,718,718,0
|
|
20231101,162600,3574379996,718,718,718,718,0
|
|
20231101,162500,3574379996,718,718,718,718,0
|
|
20231101,162400,3574379996,718,718,718,718,0
|
|
20231101,162300,3574379996,718,718,718,718,0
|
|
20231101,162200,3574379996,718,718,718,718,0
|
|
20231101,162100,3574379996,718,718,718,718,0
|
|
20231101,162000,3574379996,718,718,718,718,0
|
|
20231101,161900,3574379996,718,718,718,718,0
|
|
20231101,161800,3574379996,718,718,718,718,58113
|
|
20231101,161700,3574379996,718,718,718,718,0
|
|
20231101,161600,3574379996,718,718,718,718,0
|
|
20231101,161500,3574379996,718,718,718,718,0
|
|
20231101,161400,3574379996,718,718,718,718,0
|
|
20231101,161300,3574379996,718,718,718,718,0
|
|
20231101,161200,3574379996,718,718,718,718,0
|
|
20231101,161100,3574379996,718,718,718,718,0
|
|
20231101,161000,3574379996,718,718,718,718,0
|
|
20231101,160900,3574379996,718,718,718,718,0
|
|
20231101,160800,3574379996,718,718,718,718,0
|
|
20231101,160700,3574379996,718,718,718,718,0
|
|
20231101,160600,3574379996,718,718,718,718,0
|
|
20231101,160500,3574379996,718,718,718,718,0
|
|
20231101,160400,3574379996,718,718,718,718,0
|
|
20231101,160300,3574379996,718,718,718,718,0
|
|
20231101,160200,3574379996,718,718,718,718,0
|
|
20231101,160100,3574379996,718,718,718,718,0
|
|
20231101,160000,3574379996,718,718,718,718,0
|
|
20231101,155900,3574379996,718,718,718,718,0
|
|
20231101,155800,3574379996,718,718,718,718,0
|
|
20231101,155700,3574379996,718,718,718,718,0
|
|
20231101,155600,3574379996,718,718,718,718,0
|
|
20231101,155500,3574379996,718,718,718,718,0
|
|
20231101,155400,3574379996,718,718,718,718,0
|
|
20231101,155300,3574379996,718,718,718,718,0
|
|
20231101,155200,3574379996,718,718,718,718,0
|
|
20231101,155100,3574379996,718,718,718,718,0
|
|
20231101,155000,3574379996,718,718,718,718,0
|
|
20231101,154900,3574379996,718,718,718,718,0
|
|
20231101,154800,3574379996,718,718,718,718,58113
|
|
20231101,154700,3574379996,718,718,718,718,0
|
|
20231101,154600,3574379996,718,718,718,718,0
|
|
20231101,154500,3574379996,718,718,718,718,0
|
|
20231101,154400,3574379996,718,718,718,718,0
|
|
20231101,154300,3574379996,718,718,718,718,0
|
|
20231101,154200,3574379996,718,718,718,718,0
|
|
20231101,154100,3574379996,718,718,718,718,0
|
|
20231101,154000,3574379996,718,718,718,718,0
|
|
20231101,153900,3574379996,718,718,718,718,0
|
|
20231101,153800,3574379996,718,718,718,718,0
|
|
20231101,153700,3574379996,718,718,718,718,0
|
|
20231101,153600,3574379996,718,718,718,718,0
|
|
20231101,153500,3574379996,718,718,718,718,0
|
|
20231101,153400,3574379996,718,718,718,718,0
|
|
20231101,153300,3574379996,718,718,718,718,0
|
|
20231101,153200,3574379996,718,718,718,718,0
|
|
20231101,153100,3574379996,718,718,718,718,0
|
|
20231101,153000,3574379996,718,718,718,718,58113
|
|
20231101,152900,3532654862,716,716,716,716,0
|
|
20231101,152800,3532654862,716,716,716,716,0
|
|
20231101,152700,3532654862,716,716,716,716,0
|
|
20231101,152600,3532654862,716,716,716,716,0
|
|
20231101,152500,3532654862,716,716,716,716,0
|
|
20231101,152400,3532654862,716,716,716,716,0
|
|
20231101,152300,3532654862,716,716,716,716,0
|
|
20231101,152200,3532654862,716,716,716,716,0
|
|
20231101,152100,3532654862,716,716,716,716,0
|
|
20231101,152000,3532654862,716,716,716,716,0
|
|
20231101,151900,3532654862,716,715,716,714,19872
|
|
20231101,151800,3518454451,716,717,717,715,37342
|
|
20231101,151700,3491751999,716,717,717,716,22169
|
|
20231101,151600,3475877092,717,717,717,715,6825
|
|
20231101,151500,3470990255,717,716,717,716,10609
|
|
20231101,151400,3463388968,717,717,717,716,7858
|
|
20231101,151300,3457758883,718,717,718,716,22390
|
|
20231101,151200,3441713951,717,718,718,716,43460
|
|
20231101,151100,3410577328,718,718,718,717,5463
|
|
20231101,151000,3406659094,719,717,719,716,21783
|
|
20231101,150900,3391033757,717,717,720,716,13533
|
|
20231101,150800,3381314003,717,718,718,716,4339
|
|
20231101,150700,3378201480,718,717,718,717,13132
|
|
20231101,150600,3368785758,717,717,717,717,1310
|
|
20231101,150500,3367846488,717,719,719,714,6119
|
|
20231101,150400,3363470370,718,718,720,718,6499
|
|
20231101,150300,3358803774,718,717,718,715,7467
|
|
20231101,150200,3353449947,717,718,718,712,17579
|
|
20231101,150100,3340891718,718,718,718,715,6446
|
|
20231101,150000,3336271152,718,717,718,716,2778
|
|
20231101,145900,3334278554,717,719,719,717,1070
|
|
20231101,145800,3333510732,719,720,720,716,6861
|
|
20231101,145700,3328592381,720,721,721,718,21584
|
|
20231101,145600,3313056041,722,723,723,721,4794
|
|
20231101,145500,3309599242,724,721,724,721,16137
|
|
20231101,145400,3297944068,721,721,721,720,397
|
|
20231101,145300,3297658166,720,721,722,718,10547
|
|
20231101,145200,3290063127,721,721,721,718,3633
|
|
20231101,145100,3287451602,721,720,722,720,2083
|
|
20231101,145000,3285951833,722,721,722,721,4559
|
|
20231101,144900,3282661472,723,721,723,721,7887
|
|
20231101,144800,3276967401,721,716,722,716,35602
|
|
20231101,144700,3251299739,717,715,717,715,9055
|
|
20231101,144600,3244820187,715,715,715,715,1290
|
|
20231101,144500,3243897837,715,713,715,713,2543
|
|
20231101,144400,3242082556,713,714,715,713,20654
|
|
20231101,144300,3227353662,714,716,717,714,4448
|
|
20231101,144200,3224175691,716,716,717,716,400
|
|
20231101,144100,3223889290,714,717,717,714,78317
|
|
20231101,144000,3167954074,717,717,717,716,1522
|
|
20231101,143900,3166863234,716,716,716,716,849
|
|
20231101,143800,3166255350,718,718,718,718,1456
|
|
20231101,143700,3165209942,718,718,719,718,368
|
|
20231101,143600,3164945715,716,719,719,715,15437
|
|
20231101,143500,3153905073,719,717,719,715,1481
|
|
20231101,143400,3152844538,719,718,719,715,43609
|
|
20231101,143300,3121605905,718,720,720,717,1811
|
|
20231101,143200,3120304896,718,720,720,718,975
|
|
20231101,143100,3119604772,720,720,721,719,9248
|
|
20231101,143000,3112954172,721,720,721,720,401
|
|
20231101,142900,3112665448,721,720,721,719,2902
|
|
20231101,142800,3110575999,721,721,721,720,1362
|
|
20231101,142700,3109595267,722,722,722,721,2771
|
|
20231101,142600,3107596466,722,722,722,721,702
|
|
20231101,142500,3107090122,722,722,723,720,19603
|
|
20231101,142400,3092950921,723,721,723,721,2103
|
|
20231101,142300,3091433170,720,720,720,720,793
|
|
20231101,142200,3090862210,720,722,722,718,366
|
|
20231101,142100,3090598478,723,718,723,716,31984
|
|
20231101,142000,3067608719,717,718,718,717,10431
|
|
20231101,141900,3060129658,719,718,719,717,3981
|
|
20231101,141800,3057275204,719,719,719,717,9164
|
|
20231101,141700,3050695482,719,718,719,716,9465
|
|
20231101,141600,3043913575,718,719,719,716,20087
|
|
20231101,141500,3029497769,719,720,720,719,2015
|
|
20231101,141400,3028048972,720,720,720,719,3379
|
|
20231101,141300,3025618406,720,721,721,719,8184
|
|
20231101,141200,3019732478,720,723,723,720,32773
|
|
20231101,141100,2996131270,721,723,723,721,15199
|
|
20231101,141000,2985167965,723,723,723,723,6000
|
|
20231101,140900,2980829965,722,723,723,721,4412
|
|
20231101,140800,2977644497,721,722,723,721,21933
|
|
20231101,140700,2961823613,723,725,725,723,14533
|
|
20231101,140600,2951312208,724,724,724,724,1665
|
|
20231101,140500,2950106748,723,725,725,723,13932
|
|
20231101,140400,2940030968,725,725,725,725,475
|
|
20231101,140300,2939686593,725,726,726,724,12863
|
|
20231101,140200,2930351024,726,723,726,723,8266
|
|
20231101,140100,2924360571,724,724,724,723,2871
|
|
20231101,140000,2922282468,723,722,723,722,335
|
|
20231101,135900,2922040264,723,723,723,722,5446
|
|
20231101,135800,2918103062,723,722,723,722,2710
|
|
20231101,135700,2916146432,721,722,723,721,9224
|
|
20231101,135600,2909490281,723,722,723,721,13989
|
|
20231101,135500,2899394074,722,723,724,720,39538
|
|
20231101,135400,2870862679,724,724,724,724,1080
|
|
20231101,135300,2870080759,724,724,724,723,605
|
|
20231101,135200,2869643039,724,724,724,723,7798
|
|
20231101,135100,2864004013,724,723,724,723,8212
|
|
20231101,135000,2858065727,725,725,725,723,18535
|
|
20231101,134900,2844653808,726,726,726,726,1033
|
|
20231101,134800,2843903850,726,727,728,726,869
|
|
20231101,134700,2843272245,728,727,728,727,771
|
|
20231101,134600,2842711067,726,725,728,725,3838
|
|
20231101,134500,2839927216,726,726,726,726,60
|
|
20231101,134400,2839883656,726,726,726,725,269
|
|
20231101,134300,2839688613,725,725,725,725,1078
|
|
20231101,134200,2838907063,724,724,724,724,1571
|
|
20231101,134100,2837769659,725,724,725,723,6635
|
|
20231101,134000,2832967004,724,725,726,724,1528
|
|
20231101,133900,2831860686,725,725,726,724,2237
|
|
20231101,133800,2830239351,726,725,726,725,4151
|
|
20231101,133700,2827229875,726,725,726,724,572
|
|
20231101,133600,2826815662,725,723,726,723,864
|
|
20231101,133500,2826190312,723,726,727,723,16756
|
|
20231101,133400,2814052154,726,727,728,726,4669
|
|
20231101,133300,2810661219,725,726,729,725,8248
|
|
20231101,133200,2804674105,725,729,729,725,1944
|
|
20231101,133100,2803262199,725,728,728,725,18204
|
|
20231101,133000,2790053537,729,730,733,725,35848
|
|
20231101,132900,2763984766,733,738,738,727,43966
|
|
20231101,132800,2731865845,737,730,743,728,116064
|
|
20231101,132700,2646491589,731,726,731,726,22258
|
|
20231101,132600,2630252098,726,727,727,726,2719
|
|
20231101,132500,2628277193,727,726,727,726,2002
|
|
20231101,132400,2626823739,726,726,726,726,4010
|
|
20231101,132300,2623912479,727,726,727,726,3313
|
|
20231101,132200,2621507230,726,725,726,725,4
|
|
20231101,132100,2621504329,725,726,726,725,5756
|
|
20231101,132000,2617329473,726,727,727,726,1763
|
|
20231101,131900,2616049525,726,725,726,725,3800
|
|
20231101,131800,2613293426,725,725,725,725,9
|
|
20231101,131700,2613286901,726,726,726,726,1847
|
|
20231101,131600,2611945979,726,726,728,722,16026
|
|
20231101,131500,2600341026,725,725,725,725,0
|
|
20231101,131400,2600341026,725,725,727,725,5890
|
|
20231101,131300,2596060998,725,724,725,724,283
|
|
20231101,131200,2595855844,724,725,725,724,3329
|
|
20231101,131100,2593445129,727,724,727,724,105
|
|
20231101,131000,2593369094,724,726,726,724,10222
|
|
20231101,130900,2585968358,725,727,727,725,162
|
|
20231101,130800,2585850904,727,727,727,727,5
|
|
20231101,130700,2585847269,729,725,729,725,7001
|
|
20231101,130600,2580771540,725,729,729,725,7660
|
|
20231101,130500,2575209412,729,729,729,729,1476
|
|
20231101,130400,2574133408,727,728,729,727,1675
|
|
20231101,130300,2572914721,728,727,728,727,834
|
|
20231101,130200,2572307690,726,728,728,726,242
|
|
20231101,130100,2572131790,729,725,729,725,168
|
|
20231101,130000,2572009438,727,726,729,726,30404
|
|
20231101,125900,2549908746,726,726,726,726,23
|
|
20231101,125800,2549892048,725,725,726,725,6134
|
|
20231101,125700,2545444880,725,726,726,724,5311
|
|
20231101,125600,2541593736,726,725,726,725,1977
|
|
20231101,125500,2540160410,727,726,727,725,3336
|
|
20231101,125400,2537740912,726,727,727,725,489
|
|
20231101,125300,2537385443,727,725,727,725,6351
|
|
20231101,125200,2532770666,725,725,725,725,1027
|
|
20231101,125100,2532026091,725,724,725,724,419
|
|
20231101,125000,2531722725,725,726,727,724,16886
|
|
20231101,124900,2519477530,726,727,727,726,7874
|
|
20231101,124800,2513757446,727,728,728,727,31
|
|
20231101,124700,2513734908,728,728,728,728,1368
|
|
20231101,124600,2512739004,728,728,728,727,2676
|
|
20231101,124500,2510792620,728,728,728,728,1466
|
|
20231101,124400,2509725372,729,729,729,729,223
|
|
20231101,124300,2509562805,729,729,729,729,2925
|
|
20231101,124200,2507430480,729,728,729,728,220
|
|
20231101,124100,2507270109,727,727,729,727,6927
|
|
20231101,124000,2502231307,727,728,728,727,4457
|
|
20231101,123900,2498991066,728,728,728,728,2944
|
|
20231101,123800,2496847834,729,728,729,727,11832
|
|
20231101,123700,2488239954,728,728,728,728,1736
|
|
20231101,123600,2486976146,728,729,729,728,6399
|
|
20231101,123500,2482312308,729,730,730,729,5408
|
|
20231101,123400,2478367347,731,731,731,731,7
|
|
20231101,123300,2478362230,729,731,731,729,6318
|
|
20231101,123200,2473751674,731,735,735,731,2014
|
|
20231101,123100,2472279427,732,732,735,732,1009
|
|
20231101,123000,2471540827,735,734,735,734,3
|
|
20231101,122900,2471538624,735,735,735,735,1407
|
|
20231101,122800,2470504479,735,734,735,734,1003
|
|
20231101,122700,2469768276,735,735,735,735,2804
|
|
20231101,122600,2467707336,735,732,735,732,3169
|
|
20231101,122500,2465381990,732,732,732,732,616
|
|
20231101,122400,2464931078,730,732,732,730,493
|
|
20231101,122300,2464570586,732,732,732,732,439
|
|
20231101,122200,2464249238,732,730,732,730,3994
|
|
20231101,122100,2461332622,730,729,730,729,792
|
|
20231101,122000,2460754754,729,729,729,729,2568
|
|
20231101,121900,2458882682,729,729,730,729,390
|
|
20231101,121800,2458598362,729,730,730,729,1357
|
|
20231101,121700,2457609106,729,730,731,729,9409
|
|
20231101,121600,2450746710,731,730,731,730,101
|
|
20231101,121500,2450672979,732,733,733,730,11797
|
|
20231101,121400,2442060416,734,733,734,733,11063
|
|
20231101,121300,2433950792,733,732,734,732,2888
|
|
20231101,121200,2431835415,732,730,732,730,4328
|
|
20231101,121100,2428674657,730,730,730,730,2408
|
|
20231101,121000,2426916817,730,730,731,730,4477
|
|
20231101,120900,2423648287,730,730,730,729,1139
|
|
20231101,120800,2422816820,731,730,731,730,805
|
|
20231101,120700,2422229049,730,730,730,730,2248
|
|
20231101,120600,2420588009,730,731,732,730,5562
|
|
20231101,120500,2416527503,731,729,731,729,926
|
|
20231101,120400,2415852290,729,731,731,729,3510
|
|
20231101,120300,2413290386,731,729,731,729,523
|
|
20231101,120200,2412909107,729,732,732,729,9851
|
|
20231101,120100,2405706284,732,729,732,729,3
|
|
20231101,120000,2405704091,729,730,730,729,3
|
|
20231101,115900,2405701903,729,729,729,729,0
|
|
20231101,115800,2405701903,729,730,730,729,10
|
|
20231101,115700,2405694604,728,731,732,728,1827
|
|
20231101,115600,2404361757,732,733,733,731,104
|
|
20231101,115500,2404285727,730,731,733,730,9927
|
|
20231101,115400,2397027896,731,730,731,730,4521
|
|
20231101,115300,2393726883,730,729,730,728,418
|
|
20231101,115200,2393422171,729,730,730,729,1006
|
|
20231101,115100,2392687927,731,730,731,730,121
|
|
20231101,115000,2392599596,729,729,730,729,2023
|
|
20231101,114900,2391124809,730,730,730,730,30
|
|
20231101,114800,2391102909,730,730,730,730,56
|
|
20231101,114700,2391062029,729,729,729,729,1
|
|
20231101,114600,2391061300,727,727,727,727,1
|
|
20231101,114500,2391060573,728,729,729,728,4734
|
|
20231101,114400,2387613040,729,729,729,729,504
|
|
20231101,114300,2387245624,729,729,729,729,500
|
|
20231101,114200,2386881124,731,729,731,729,7113
|
|
20231101,114100,2381695521,729,729,729,729,3000
|
|
20231101,114000,2379508521,732,730,732,729,1357
|
|
20231101,113900,2378519215,729,732,732,729,844
|
|
20231101,113800,2377902840,732,731,732,731,623
|
|
20231101,113700,2377447374,731,732,732,731,2249
|
|
20231101,113600,2375802934,732,732,732,732,5206
|
|
20231101,113500,2371992142,732,731,732,731,3032
|
|
20231101,113400,2369773751,732,731,732,731,5375
|
|
20231101,113300,2365844451,731,730,731,729,8271
|
|
20231101,113200,2359806877,730,730,730,730,21
|
|
20231101,113100,2359791547,730,730,730,730,3871
|
|
20231101,113000,2356965717,730,728,730,728,8350
|
|
20231101,112900,2350883458,727,727,727,727,4492
|
|
20231101,112800,2347617774,728,727,728,726,2912
|
|
20231101,112700,2345500940,727,727,727,727,1115
|
|
20231101,112600,2344690335,726,726,726,726,1026
|
|
20231101,112500,2343945459,726,726,726,726,6
|
|
20231101,112400,2343941103,726,726,726,726,968
|
|
20231101,112300,2343238335,724,726,727,724,1227
|
|
20231101,112200,2342349082,726,726,727,726,719
|
|
20231101,112100,2341827086,726,726,726,726,2769
|
|
20231101,112000,2339816792,725,724,725,724,9133
|
|
20231101,111900,2333204395,724,723,724,723,7854
|
|
20231101,111800,2327519919,724,724,724,723,5970
|
|
20231101,111700,2323201135,724,725,725,724,2922
|
|
20231101,111600,2321085170,726,726,726,726,21
|
|
20231101,111500,2321069924,726,727,727,726,54
|
|
20231101,111400,2321030669,727,727,728,723,17338
|
|
20231101,111300,2308475708,728,728,728,728,388
|
|
20231101,111200,2308193244,728,727,728,727,3162
|
|
20231101,111100,2305894467,727,727,727,727,28
|
|
20231101,111000,2305874111,727,727,727,727,0
|
|
20231101,110900,2305874111,727,725,728,725,588
|
|
20231101,110800,2305447709,729,729,729,723,26593
|
|
20231101,110700,2286180078,729,727,729,725,46095
|
|
20231101,110600,2252697596,727,728,729,727,18
|
|
20231101,110500,2252684488,729,729,729,727,2512
|
|
20231101,110400,2250855754,729,730,730,726,6656
|
|
20231101,110300,2246020660,727,728,730,727,13290
|
|
20231101,110200,2236346029,728,728,728,727,2256
|
|
20231101,110100,2234704739,730,728,730,728,1701
|
|
20231101,110000,2233466409,730,730,730,730,25
|
|
20231101,105900,2233448159,730,732,732,728,1947
|
|
20231101,105800,2232026309,730,730,730,728,459
|
|
20231101,105700,2231691242,727,728,728,727,20824
|
|
20231101,105600,2216545811,728,728,730,727,6349
|
|
20231101,105500,2211924643,727,731,731,727,5898
|
|
20231101,105400,2207632729,732,732,732,727,34997
|
|
20231101,105300,2182107008,732,735,735,732,2360
|
|
20231101,105200,2180376440,735,734,736,733,6916
|
|
20231101,105100,2175301617,734,733,735,733,3639
|
|
20231101,105000,2172631063,733,732,738,732,54970
|
|
20231101,104900,2132235996,731,729,731,729,11192
|
|
20231101,104800,2124067722,730,730,731,729,7931
|
|
20231101,104700,2118280613,730,730,730,730,1
|
|
20231101,104600,2118279883,731,728,731,728,13135
|
|
20231101,104500,2108710189,728,729,730,728,1174
|
|
20231101,104400,2107853524,727,730,730,727,2026
|
|
20231101,104300,2106378606,730,730,730,730,1112
|
|
20231101,104200,2105566846,728,726,729,726,13392
|
|
20231101,104100,2095815108,727,726,727,725,22278
|
|
20231101,104000,2079650934,728,728,728,728,4
|
|
20231101,103900,2079648022,726,729,729,726,1790
|
|
20231101,103800,2078345170,729,729,729,728,3729
|
|
20231101,103700,2075629813,729,728,729,723,42527
|
|
20231101,103600,2044866989,728,726,728,726,715
|
|
20231101,103500,2044347699,726,726,728,725,20694
|
|
20231101,103400,2029317631,726,726,726,724,4773
|
|
20231101,103300,2025857729,726,726,726,726,3400
|
|
20231101,103200,2023389329,726,726,726,725,3885
|
|
20231101,103100,2020569407,726,725,726,725,1220
|
|
20231101,103000,2019684857,725,725,725,724,813
|
|
20231101,102900,2019095706,725,723,725,722,16567
|
|
20231101,102800,2007112316,723,726,728,720,99050
|
|
20231101,102700,1935438792,727,727,729,726,1920
|
|
20231101,102600,1934043368,727,730,730,726,36021
|
|
20231101,102500,1907854983,730,730,730,730,556
|
|
20231101,102400,1907449103,732,730,732,730,461
|
|
20231101,102300,1907111971,730,732,732,730,1453
|
|
20231101,102200,1906048491,730,729,730,729,137
|
|
20231101,102100,1905948482,729,730,730,728,18645
|
|
20231101,102000,1892370810,728,732,732,728,25044
|
|
20231101,101900,1874115285,732,732,732,730,914
|
|
20231101,101800,1873447247,732,734,734,731,1719
|
|
20231101,101700,1872189756,734,731,734,730,27281
|
|
20231101,101600,1852266175,731,733,734,731,8070
|
|
20231101,101500,1846353794,734,733,734,733,4908
|
|
20231101,101400,1842755599,733,734,734,733,3350
|
|
20231101,101300,1840297377,734,734,735,733,11631
|
|
20231101,101200,1831758970,733,732,734,732,4514
|
|
20231101,101100,1828448490,732,733,734,731,5049
|
|
20231101,101000,1824754521,731,731,733,731,13866
|
|
20231101,100900,1814615445,733,733,734,733,1537
|
|
20231101,100800,1813488820,731,733,735,731,4303
|
|
20231101,100700,1810336486,735,732,735,732,2305
|
|
20231101,100600,1808649220,732,732,733,732,10386
|
|
20231101,100500,1801040397,733,731,733,731,789
|
|
20231101,100400,1800462698,731,733,733,731,2894
|
|
20231101,100300,1798344843,732,734,734,732,9184
|
|
20231101,100200,1791612379,734,735,736,734,4294
|
|
20231101,100100,1788459857,736,733,736,733,18636
|
|
20231101,100000,1774790782,734,736,736,734,12869
|
|
20231101,095900,1765325677,737,737,737,737,624
|
|
20231101,095800,1764865789,737,736,737,736,4165
|
|
20231101,095700,1761798921,736,736,737,736,2056
|
|
20231101,095600,1760284596,736,737,737,736,2456
|
|
20231101,095500,1758474676,735,738,739,735,1765
|
|
20231101,095400,1757174619,737,736,737,735,9837
|
|
20231101,095300,1749931598,735,736,738,735,2466
|
|
20231101,095200,1748117842,736,736,736,736,4334
|
|
20231101,095100,1744928018,736,736,739,735,22286
|
|
20231101,095000,1728525598,737,741,741,736,11938
|
|
20231101,094900,1719729853,741,740,741,738,4425
|
|
20231101,094800,1716461500,740,740,741,740,1996
|
|
20231101,094700,1714984291,741,740,741,739,6965
|
|
20231101,094600,1709832186,739,740,742,739,3303
|
|
20231101,094500,1707388489,742,742,743,740,1048
|
|
20231101,094400,1706610910,742,742,742,739,9336
|
|
20231101,094300,1699701951,742,743,744,741,3396
|
|
20231101,094200,1697181681,743,741,747,741,32364
|
|
20231101,094100,1673118889,741,737,742,736,19203
|
|
20231101,094000,1658938310,737,741,741,736,56590
|
|
20231101,093900,1617097935,741,745,745,741,214497
|
|
20231101,093800,1457805978,744,747,747,742,39605
|
|
20231101,093700,1428368266,742,748,748,742,62573
|
|
20231101,093600,1381681760,748,742,748,742,75679
|
|
20231101,093500,1325320143,744,746,746,742,32978
|
|
20231101,093400,1300754777,746,744,746,743,32553
|
|
20231101,093300,1276519310,745,745,748,742,132548
|
|
20231101,093200,1177964732,745,745,748,745,76520
|
|
20231101,093100,1120834005,745,742,748,742,182491
|
|
20231101,093000,985002366,742,742,742,741,19534
|
|
20231101,092900,970517128,741,743,743,741,11296
|
|
20231101,092800,962142948,743,738,743,736,49155
|
|
20231101,092700,925745311,738,735,739,733,18212
|
|
20231101,092600,912309533,734,741,741,733,13829
|
|
20231101,092500,902132866,741,741,742,733,31120
|
|
20231101,092400,879161252,741,738,743,735,80238
|
|
20231101,092300,819779574,735,739,742,734,161502
|
|
20231101,092200,700705262,739,723,742,723,176470
|
|
20231101,092100,571105486,724,725,725,724,12822
|
|
20231101,092000,561816077,726,726,726,724,4790
|
|
20231101,091900,558341904,726,726,726,726,9106
|
|
20231101,091800,551730948,726,725,727,724,4952
|
|
20231101,091700,548138580,725,725,725,724,1255
|
|
20231101,091600,547229924,725,725,725,723,636
|
|
20231101,091500,546768844,725,725,727,724,30239
|
|
20231101,091400,524827576,725,724,726,724,29272
|
|
20231101,091300,503618438,724,720,724,718,22120
|
|
20231101,091200,487691710,720,723,724,718,25115
|
|
20231101,091100,469595224,723,720,724,719,21468
|
|
20231101,091000,454103950,722,722,722,719,28890
|
|
20231101,090900,433290245,722,717,722,716,11960
|
|
20231101,090800,424700517,718,721,721,717,51805
|
|
20231101,090700,387503313,721,721,725,720,23627
|
|
20231101,090600,370456158,721,727,727,721,27370
|
|
20231101,090500,350645553,728,722,728,721,71860
|
|
20231101,090400,298533995,722,724,725,720,18187
|
|
20231101,090300,285387178,723,719,723,717,29080
|
|
20231101,090200,264403425,719,723,723,717,35283
|
|
20231101,090100,239017054,722,723,726,720,82227
|
|
20231101,090000,179532804,721,714,726,714,245504
|