620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191700,11589210960,758,758,758,758,74512
|
|
20231102,191600,11589210960,758,758,758,758,0
|
|
20231102,191500,11589210960,758,758,758,758,0
|
|
20231102,191400,11589210960,758,758,758,758,0
|
|
20231102,191300,11589210960,758,758,758,758,0
|
|
20231102,191200,11589210960,758,758,758,758,0
|
|
20231102,191100,11589210960,758,758,758,758,0
|
|
20231102,191000,11589210960,758,758,758,758,0
|
|
20231102,190900,11589210960,758,758,758,758,0
|
|
20231102,190800,11589210960,758,758,758,758,0
|
|
20231102,190700,11589210960,758,758,758,758,0
|
|
20231102,190600,11589210960,758,758,758,758,0
|
|
20231102,190500,11589210960,758,758,758,758,0
|
|
20231102,190400,11589210960,758,758,758,758,0
|
|
20231102,190300,11589210960,758,758,758,758,0
|
|
20231102,190200,11589210960,758,758,758,758,0
|
|
20231102,190100,11589210960,758,758,758,758,0
|
|
20231102,190000,11589210960,758,758,758,758,0
|
|
20231102,185900,11589210960,758,758,758,758,0
|
|
20231102,185800,11589210960,758,758,758,758,0
|
|
20231102,185700,11589210960,758,758,758,758,0
|
|
20231102,185600,11589210960,758,758,758,758,0
|
|
20231102,185500,11589210960,758,758,758,758,0
|
|
20231102,185400,11589210960,758,758,758,758,0
|
|
20231102,185300,11589210960,758,758,758,758,0
|
|
20231102,185200,11589210960,758,758,758,758,0
|
|
20231102,185100,11589210960,758,758,758,758,0
|
|
20231102,185000,11589210960,758,758,758,758,0
|
|
20231102,184900,11589210960,758,758,758,758,0
|
|
20231102,184800,11589210960,758,758,758,758,0
|
|
20231102,184700,11589210960,758,758,758,758,74512
|
|
20231102,184600,11589210960,758,758,758,758,0
|
|
20231102,184500,11589210960,758,758,758,758,0
|
|
20231102,184400,11589210960,758,758,758,758,0
|
|
20231102,184300,11589210960,758,758,758,758,0
|
|
20231102,184200,11589210960,758,758,758,758,0
|
|
20231102,184100,11589210960,758,758,758,758,0
|
|
20231102,184000,11589210960,758,758,758,758,0
|
|
20231102,183900,11589210960,758,758,758,758,0
|
|
20231102,183800,11589210960,758,758,758,758,0
|
|
20231102,183700,11589210960,758,758,758,758,0
|
|
20231102,183600,11589210960,758,758,758,758,0
|
|
20231102,183500,11589210960,758,758,758,758,0
|
|
20231102,183400,11589210960,758,758,758,758,0
|
|
20231102,183300,11589210960,758,758,758,758,0
|
|
20231102,183200,11589210960,758,758,758,758,0
|
|
20231102,183100,11589210960,758,758,758,758,0
|
|
20231102,183000,11589210960,758,758,758,758,0
|
|
20231102,182900,11589210960,758,758,758,758,0
|
|
20231102,182800,11589210960,758,758,758,758,0
|
|
20231102,182700,11589210960,758,758,758,758,0
|
|
20231102,182600,11589210960,758,758,758,758,0
|
|
20231102,182500,11589210960,758,758,758,758,0
|
|
20231102,182400,11589210960,758,758,758,758,0
|
|
20231102,182300,11589210960,758,758,758,758,0
|
|
20231102,182200,11589210960,758,758,758,758,0
|
|
20231102,182100,11589210960,758,758,758,758,0
|
|
20231102,182000,11589210960,758,758,758,758,0
|
|
20231102,181900,11589210960,758,758,758,758,0
|
|
20231102,181800,11589210960,758,758,758,758,0
|
|
20231102,181700,11589210960,758,758,758,758,74512
|
|
20231102,181600,11589210960,758,758,758,758,0
|
|
20231102,181500,11589210960,758,758,758,758,0
|
|
20231102,181400,11589210960,758,758,758,758,0
|
|
20231102,181300,11589210960,758,758,758,758,0
|
|
20231102,181200,11589210960,758,758,758,758,0
|
|
20231102,181100,11589210960,758,758,758,758,0
|
|
20231102,181000,11589210960,758,758,758,758,0
|
|
20231102,180900,11589210960,758,758,758,758,0
|
|
20231102,180800,11589210960,758,758,758,758,0
|
|
20231102,180700,11589210960,758,758,758,758,0
|
|
20231102,180600,11589210960,758,758,758,758,0
|
|
20231102,180500,11589210960,758,758,758,758,0
|
|
20231102,180400,11589210960,758,758,758,758,0
|
|
20231102,180300,11589210960,758,758,758,758,0
|
|
20231102,180200,11589210960,758,758,758,758,0
|
|
20231102,180100,11589210960,758,758,758,758,0
|
|
20231102,180000,11589210960,758,758,758,758,0
|
|
20231102,175900,11589210960,758,758,758,758,0
|
|
20231102,175800,11589210960,758,758,758,758,0
|
|
20231102,175700,11589210960,758,758,758,758,0
|
|
20231102,175600,11589210960,758,758,758,758,0
|
|
20231102,175500,11589210960,758,758,758,758,0
|
|
20231102,175400,11589210960,758,758,758,758,0
|
|
20231102,175300,11589210960,758,758,758,758,0
|
|
20231102,175200,11589210960,758,758,758,758,0
|
|
20231102,175100,11589210960,758,758,758,758,0
|
|
20231102,175000,11589210960,758,758,758,758,0
|
|
20231102,174900,11589210960,758,758,758,758,0
|
|
20231102,174800,11589210960,758,758,758,758,0
|
|
20231102,174700,11589210960,758,758,758,758,74512
|
|
20231102,174600,11589210960,758,758,758,758,0
|
|
20231102,174500,11589210960,758,758,758,758,0
|
|
20231102,174400,11589210960,758,758,758,758,0
|
|
20231102,174300,11589210960,758,758,758,758,0
|
|
20231102,174200,11589210960,758,758,758,758,0
|
|
20231102,174100,11589210960,758,758,758,758,0
|
|
20231102,174000,11589210960,758,758,758,758,0
|
|
20231102,173900,11589210960,758,758,758,758,0
|
|
20231102,173800,11589210960,758,758,758,758,0
|
|
20231102,173700,11589210960,758,758,758,758,0
|
|
20231102,173600,11589210960,758,758,758,758,0
|
|
20231102,173500,11589210960,758,758,758,758,0
|
|
20231102,173400,11589210960,758,758,758,758,0
|
|
20231102,173300,11589210960,758,758,758,758,0
|
|
20231102,173200,11589210960,758,758,758,758,0
|
|
20231102,173100,11589210960,758,758,758,758,0
|
|
20231102,173000,11589210960,758,758,758,758,0
|
|
20231102,172900,11589210960,758,758,758,758,0
|
|
20231102,172800,11589210960,758,758,758,758,0
|
|
20231102,172700,11589210960,758,758,758,758,0
|
|
20231102,172600,11589210960,758,758,758,758,0
|
|
20231102,172500,11589210960,758,758,758,758,0
|
|
20231102,172400,11589210960,758,758,758,758,0
|
|
20231102,172300,11589210960,758,758,758,758,0
|
|
20231102,172200,11589210960,758,758,758,758,0
|
|
20231102,172100,11589210960,758,758,758,758,0
|
|
20231102,172000,11589210960,758,758,758,758,0
|
|
20231102,171900,11589210960,758,758,758,758,0
|
|
20231102,171800,11589210960,758,758,758,758,0
|
|
20231102,171700,11589210960,758,758,758,758,74512
|
|
20231102,171600,11589210960,758,758,758,758,0
|
|
20231102,171500,11589210960,758,758,758,758,0
|
|
20231102,171400,11589210960,758,758,758,758,0
|
|
20231102,171300,11589210960,758,758,758,758,0
|
|
20231102,171200,11589210960,758,758,758,758,0
|
|
20231102,171100,11589210960,758,758,758,758,0
|
|
20231102,171000,11589210960,758,758,758,758,0
|
|
20231102,170900,11589210960,758,758,758,758,0
|
|
20231102,170800,11589210960,758,758,758,758,0
|
|
20231102,170700,11589210960,758,758,758,758,0
|
|
20231102,170600,11589210960,758,758,758,758,0
|
|
20231102,170500,11589210960,758,758,758,758,0
|
|
20231102,170400,11589210960,758,758,758,758,0
|
|
20231102,170300,11589210960,758,758,758,758,0
|
|
20231102,170200,11589210960,758,758,758,758,0
|
|
20231102,170100,11589210960,758,758,758,758,0
|
|
20231102,170000,11589210960,758,758,758,758,0
|
|
20231102,165900,11589210960,758,758,758,758,0
|
|
20231102,165800,11589210960,758,758,758,758,0
|
|
20231102,165700,11589210960,758,758,758,758,0
|
|
20231102,165600,11589210960,758,758,758,758,0
|
|
20231102,165500,11589210960,758,758,758,758,0
|
|
20231102,165400,11589210960,758,758,758,758,0
|
|
20231102,165300,11589210960,758,758,758,758,0
|
|
20231102,165200,11589210960,758,758,758,758,0
|
|
20231102,165100,11589210960,758,758,758,758,0
|
|
20231102,165000,11589210960,758,758,758,758,0
|
|
20231102,164900,11589210960,758,758,758,758,0
|
|
20231102,164800,11589210960,758,758,758,758,0
|
|
20231102,164700,11589210960,758,758,758,758,74512
|
|
20231102,164600,11589210960,758,758,758,758,0
|
|
20231102,164500,11589210960,758,758,758,758,0
|
|
20231102,164400,11589210960,758,758,758,758,0
|
|
20231102,164300,11589210960,758,758,758,758,0
|
|
20231102,164200,11589210960,758,758,758,758,0
|
|
20231102,164100,11589210960,758,758,758,758,0
|
|
20231102,164000,11589210960,758,758,758,758,0
|
|
20231102,163900,11589210960,758,758,758,758,0
|
|
20231102,163800,11589210960,758,758,758,758,0
|
|
20231102,163700,11589210960,758,758,758,758,0
|
|
20231102,163600,11589210960,758,758,758,758,0
|
|
20231102,163500,11589210960,758,758,758,758,0
|
|
20231102,163400,11589210960,758,758,758,758,0
|
|
20231102,163300,11589210960,758,758,758,758,0
|
|
20231102,163200,11589210960,758,758,758,758,0
|
|
20231102,163100,11589210960,758,758,758,758,0
|
|
20231102,163000,11589210960,758,758,758,758,0
|
|
20231102,162900,11589210960,758,758,758,758,0
|
|
20231102,162800,11589210960,758,758,758,758,0
|
|
20231102,162700,11589210960,758,758,758,758,0
|
|
20231102,162600,11589210960,758,758,758,758,0
|
|
20231102,162500,11589210960,758,758,758,758,0
|
|
20231102,162400,11589210960,758,758,758,758,0
|
|
20231102,162300,11589210960,758,758,758,758,0
|
|
20231102,162200,11589210960,758,758,758,758,0
|
|
20231102,162100,11589210960,758,758,758,758,0
|
|
20231102,162000,11589210960,758,758,758,758,0
|
|
20231102,161900,11589210960,758,758,758,758,0
|
|
20231102,161800,11589210960,758,758,758,758,0
|
|
20231102,161700,11589210960,758,758,758,758,74512
|
|
20231102,161600,11589210960,758,758,758,758,0
|
|
20231102,161500,11589210960,758,758,758,758,0
|
|
20231102,161400,11589210960,758,758,758,758,0
|
|
20231102,161300,11589210960,758,758,758,758,0
|
|
20231102,161200,11589210960,758,758,758,758,0
|
|
20231102,161100,11589210960,758,758,758,758,0
|
|
20231102,161000,11589210960,758,758,758,758,0
|
|
20231102,160900,11589210960,758,758,758,758,0
|
|
20231102,160800,11589210960,758,758,758,758,0
|
|
20231102,160700,11589210960,758,758,758,758,0
|
|
20231102,160600,11589210960,758,758,758,758,0
|
|
20231102,160500,11589210960,758,758,758,758,0
|
|
20231102,160400,11589210960,758,758,758,758,0
|
|
20231102,160300,11589210960,758,758,758,758,0
|
|
20231102,160200,11589210960,758,758,758,758,0
|
|
20231102,160100,11589210960,758,758,758,758,0
|
|
20231102,160000,11589210960,758,758,758,758,0
|
|
20231102,155900,11589210960,758,758,758,758,0
|
|
20231102,155800,11589210960,758,758,758,758,0
|
|
20231102,155700,11589210960,758,758,758,758,0
|
|
20231102,155600,11589210960,758,758,758,758,0
|
|
20231102,155500,11589210960,758,758,758,758,0
|
|
20231102,155400,11589210960,758,758,758,758,0
|
|
20231102,155300,11589210960,758,758,758,758,0
|
|
20231102,155200,11589210960,758,758,758,758,0
|
|
20231102,155100,11589210960,758,758,758,758,0
|
|
20231102,155000,11589210960,758,758,758,758,0
|
|
20231102,154900,11589210960,758,758,758,758,0
|
|
20231102,154800,11589210960,758,758,758,758,0
|
|
20231102,154700,11589210960,758,758,758,758,74512
|
|
20231102,154600,11589210960,758,758,758,758,0
|
|
20231102,154500,11589210960,758,758,758,758,0
|
|
20231102,154400,11589210960,758,758,758,758,0
|
|
20231102,154300,11589210960,758,758,758,758,0
|
|
20231102,154200,11589210960,758,758,758,758,0
|
|
20231102,154100,11589210960,758,758,758,758,0
|
|
20231102,154000,11589210960,758,758,758,758,0
|
|
20231102,153900,11589210960,758,758,758,758,0
|
|
20231102,153800,11589210960,758,758,758,758,0
|
|
20231102,153700,11589210960,758,758,758,758,0
|
|
20231102,153600,11589210960,758,758,758,758,0
|
|
20231102,153500,11589210960,758,758,758,758,0
|
|
20231102,153400,11589210960,758,758,758,758,0
|
|
20231102,153300,11589210960,758,758,758,758,0
|
|
20231102,153200,11589210960,758,758,758,758,0
|
|
20231102,153100,11589210960,758,758,758,758,0
|
|
20231102,153000,11589210960,758,758,758,758,74512
|
|
20231102,152900,11532730864,744,744,744,744,0
|
|
20231102,152800,11532730864,744,744,744,744,0
|
|
20231102,152700,11532730864,744,744,744,744,0
|
|
20231102,152600,11532730864,744,744,744,744,0
|
|
20231102,152500,11532730864,744,744,744,744,0
|
|
20231102,152400,11532730864,744,744,744,744,0
|
|
20231102,152300,11532730864,744,744,744,744,0
|
|
20231102,152200,11532730864,744,744,744,744,0
|
|
20231102,152100,11532730864,744,744,744,744,0
|
|
20231102,152000,11532730864,744,744,744,744,0
|
|
20231102,151900,11532730864,744,747,748,744,41635
|
|
20231102,151800,11501706443,744,746,748,744,12153
|
|
20231102,151700,11492650509,747,749,749,744,11406
|
|
20231102,151600,11484141429,745,748,749,745,13281
|
|
20231102,151500,11474214025,748,748,749,745,20368
|
|
20231102,151400,11458990338,749,747,749,745,14988
|
|
20231102,151300,11447803607,746,747,749,745,9996
|
|
20231102,151200,11440340821,747,747,747,744,10929
|
|
20231102,151100,11432198991,747,748,748,744,10600
|
|
20231102,151000,11424295387,747,750,750,747,10449
|
|
20231102,150900,11416476374,750,750,751,750,6329
|
|
20231102,150800,11411729620,750,751,752,749,4693
|
|
20231102,150700,11408207222,751,752,752,751,6443
|
|
20231102,150600,11403367600,751,749,751,748,11150
|
|
20231102,150500,11395009048,748,748,749,747,10704
|
|
20231102,150400,11387000191,748,748,748,747,2029
|
|
20231102,150300,11385484137,748,747,748,747,1721
|
|
20231102,150200,11384197578,746,748,748,746,8339
|
|
20231102,150100,11377974783,748,746,748,745,8141
|
|
20231102,150000,11371900387,746,745,746,745,789
|
|
20231102,145900,11371312440,745,745,746,745,6211
|
|
20231102,145800,11366682734,743,745,746,742,57091
|
|
20231102,145700,11324247206,746,745,746,745,26819
|
|
20231102,145600,11304266890,746,745,746,745,3934
|
|
20231102,145500,11301336015,745,746,746,745,31000
|
|
20231102,145400,11278218991,746,746,747,746,6806
|
|
20231102,145300,11273141711,746,747,747,746,8876
|
|
20231102,145200,11266518638,748,747,748,746,8010
|
|
20231102,145100,11260538162,747,747,748,747,1288
|
|
20231102,145000,11259576008,747,747,748,747,5300
|
|
20231102,144900,11255616383,748,747,748,746,1992
|
|
20231102,144800,11254128334,747,748,748,747,11233
|
|
20231102,144700,11245730132,748,748,748,747,725
|
|
20231102,144600,11245188377,748,748,752,747,8730
|
|
20231102,144500,11238645163,747,748,748,747,11100
|
|
20231102,144400,11230352463,748,747,748,746,8000
|
|
20231102,144300,11224378462,747,748,749,747,1851
|
|
20231102,144200,11222994644,748,749,749,747,9310
|
|
20231102,144100,11216038060,746,747,749,746,15850
|
|
20231102,144000,11204196917,747,747,747,747,26906
|
|
20231102,143900,11184098135,747,749,749,747,24321
|
|
20231102,143800,11165908021,750,749,751,749,6655
|
|
20231102,143700,11160916760,748,750,750,748,1277
|
|
20231102,143600,11159960383,750,749,750,748,6505
|
|
20231102,143500,11155084566,750,749,750,747,3740
|
|
20231102,143400,11152281202,747,747,748,746,34997
|
|
20231102,143300,11126136136,747,748,749,747,34460
|
|
20231102,143200,11100373038,748,749,749,748,15339
|
|
20231102,143100,11088890371,749,749,750,749,16373
|
|
20231102,143000,11076626824,750,750,750,749,39007
|
|
20231102,142900,11047407563,750,751,751,749,17566
|
|
20231102,142800,11034231070,751,751,751,751,14531
|
|
20231102,142700,11023318289,751,751,751,750,20181
|
|
20231102,142600,11008162368,751,752,753,751,2215
|
|
20231102,142500,11006496875,752,751,752,749,25880
|
|
20231102,142400,10987101955,750,750,750,750,37399
|
|
20231102,142300,10959052705,750,752,752,750,58556
|
|
20231102,142200,10915096263,752,753,753,752,3001
|
|
20231102,142100,10912837511,753,752,753,752,12816
|
|
20231102,142000,10903199877,753,753,753,752,1048
|
|
20231102,141900,10902410773,753,753,753,752,8469
|
|
20231102,141800,10896033809,753,753,756,752,4349
|
|
20231102,141700,10892759095,756,753,756,751,106880
|
|
20231102,141600,10812315912,753,754,754,753,20291
|
|
20231102,141500,10797027053,754,754,755,754,16310
|
|
20231102,141400,10784729312,754,755,755,754,2176
|
|
20231102,141300,10783087470,755,757,758,755,25665
|
|
20231102,141200,10763682830,758,756,758,755,11145
|
|
20231102,141100,10755244949,755,755,756,754,6053
|
|
20231102,141000,10750675632,754,752,754,752,12100
|
|
20231102,140900,10741564090,754,752,754,752,12959
|
|
20231102,140800,10731818904,752,752,752,752,15822
|
|
20231102,140700,10719920760,755,753,755,752,12310
|
|
20231102,140600,10710652849,753,755,755,753,14459
|
|
20231102,140500,10699738971,756,757,757,755,6095
|
|
20231102,140400,10695126955,757,756,757,755,6858
|
|
20231102,140300,10689942026,756,753,756,753,9976
|
|
20231102,140200,10682420024,753,754,755,753,16967
|
|
20231102,140100,10669632167,754,755,755,754,18738
|
|
20231102,140000,10655499147,755,756,756,755,31552
|
|
20231102,135900,10631669551,757,758,760,757,7053
|
|
20231102,135800,10626325594,758,758,758,758,3084
|
|
20231102,135700,10623987922,758,758,761,758,4193
|
|
20231102,135600,10620800825,758,760,760,757,4572
|
|
20231102,135500,10617330355,757,759,759,756,60819
|
|
20231102,135400,10571268853,758,758,760,758,16373
|
|
20231102,135300,10558850298,758,760,760,758,3516
|
|
20231102,135200,10556182419,760,760,760,760,1352
|
|
20231102,135100,10555154899,760,761,761,760,2263
|
|
20231102,135000,10553434658,761,761,762,760,1081
|
|
20231102,134900,10552612728,762,761,763,759,9916
|
|
20231102,134800,10545061734,762,762,762,759,4887
|
|
20231102,134700,10541350062,763,764,765,757,17571
|
|
20231102,134600,10527979744,764,761,764,760,43523
|
|
20231102,134500,10494828256,761,759,761,758,58281
|
|
20231102,134400,10450584120,759,760,761,759,11539
|
|
20231102,134300,10441813526,760,756,760,756,21438
|
|
20231102,134200,10425551334,760,762,762,756,20913
|
|
20231102,134100,10409697383,762,764,764,762,13059
|
|
20231102,134000,10399723802,764,762,764,761,6021
|
|
20231102,133900,10395125771,763,766,766,762,1514
|
|
20231102,133800,10393969305,766,763,767,761,21863
|
|
20231102,133700,10377291473,763,760,763,756,29591
|
|
20231102,133600,10354788497,761,759,763,757,35998
|
|
20231102,133500,10327382959,759,767,768,757,38463
|
|
20231102,133400,10298145350,768,763,768,761,46556
|
|
20231102,133300,10262552615,764,761,764,760,11643
|
|
20231102,133200,10253684675,761,764,764,760,19511
|
|
20231102,133100,10238816910,763,763,764,760,18799
|
|
20231102,133000,10224490686,763,760,764,760,28795
|
|
20231102,132900,10202550203,759,760,761,759,700
|
|
20231102,132800,10202018283,760,759,762,759,41292
|
|
20231102,132700,10170607796,758,758,759,757,14368
|
|
20231102,132600,10159716547,758,757,758,756,14053
|
|
20231102,132500,10149076382,758,757,759,756,14710
|
|
20231102,132400,10137920264,757,754,757,752,13697
|
|
20231102,132300,10127576248,754,752,754,751,6450
|
|
20231102,132200,10122725736,752,753,753,749,34984
|
|
20231102,132100,10096490944,753,754,754,753,3715
|
|
20231102,132000,10093693548,754,751,754,751,2242
|
|
20231102,131900,10092009471,752,754,754,750,6944
|
|
20231102,131800,10086794350,754,752,754,752,1056
|
|
20231102,131700,10085999092,752,753,753,752,759
|
|
20231102,131600,10085428122,752,753,753,752,238
|
|
20231102,131500,10085248957,751,753,753,751,10754
|
|
20231102,131400,10077172651,753,752,753,750,41969
|
|
20231102,131300,10045656565,751,753,753,751,1081
|
|
20231102,131200,10044843421,753,753,753,752,657
|
|
20231102,131100,10044348709,755,752,755,752,12361
|
|
20231102,131000,10035016259,755,755,755,751,2795
|
|
20231102,130900,10032907931,755,755,756,755,1933
|
|
20231102,130800,10031448426,756,756,757,753,19710
|
|
20231102,130700,10016536320,753,752,756,751,35661
|
|
20231102,130600,9989655357,752,750,752,750,3350
|
|
20231102,130500,9987136837,753,750,753,750,12691
|
|
20231102,130400,9977599214,750,750,751,750,10583
|
|
20231102,130300,9969661963,750,751,751,750,204
|
|
20231102,130200,9969508863,753,753,753,753,14
|
|
20231102,130100,9969498321,750,751,751,750,1351
|
|
20231102,130000,9968485027,750,751,751,750,4942
|
|
20231102,125900,9964777617,751,752,753,750,13254
|
|
20231102,125800,9954817741,753,753,753,752,124
|
|
20231102,125700,9954724442,753,753,754,752,8564
|
|
20231102,125600,9948281999,754,753,754,752,3343
|
|
20231102,125500,9945763725,752,752,752,751,3207
|
|
20231102,125400,9943353061,752,750,752,749,7474
|
|
20231102,125300,9937748968,750,750,750,749,14140
|
|
20231102,125200,9927154108,752,749,752,749,6659
|
|
20231102,125100,9922160482,749,750,754,748,21748
|
|
20231102,125000,9905867280,750,754,754,750,7590
|
|
20231102,124900,9900164725,751,753,754,750,5110
|
|
20231102,124800,9896324892,752,750,754,750,7092
|
|
20231102,124700,9891005865,750,751,754,750,8872
|
|
20231102,124600,9884341301,755,749,755,749,36507
|
|
20231102,124500,9856842054,753,750,754,748,15860
|
|
20231102,124400,9844953317,749,754,754,749,55362
|
|
20231102,124300,9803398313,755,754,755,752,16726
|
|
20231102,124200,9790804354,754,753,756,753,20571
|
|
20231102,124100,9775310849,752,753,755,752,2501
|
|
20231102,124000,9773429741,752,753,754,752,3883
|
|
20231102,123900,9770508203,752,753,754,751,12510
|
|
20231102,123800,9761092113,751,755,755,751,30017
|
|
20231102,123700,9738490226,755,757,757,755,433
|
|
20231102,123600,9738162673,757,757,757,755,13893
|
|
20231102,123500,9727660450,757,758,758,756,5317
|
|
20231102,123400,9723633532,758,758,759,756,4674
|
|
20231102,123300,9720091287,759,753,759,753,28836
|
|
20231102,123200,9698240068,756,753,756,753,7322
|
|
20231102,123100,9692717063,755,755,755,753,11828
|
|
20231102,123000,9683805926,755,755,756,755,626
|
|
20231102,122900,9683333295,756,756,757,755,8798
|
|
20231102,122800,9676681744,756,754,756,754,3586
|
|
20231102,122700,9673977645,755,755,757,752,1992
|
|
20231102,122600,9672474351,755,755,757,755,18217
|
|
20231102,122500,9658714444,755,758,758,753,40478
|
|
20231102,122400,9628153023,757,759,762,756,34231
|
|
20231102,122300,9602199431,759,757,759,757,20990
|
|
20231102,122200,9586285354,757,756,758,755,25981
|
|
20231102,122100,9566613612,756,755,756,754,2353
|
|
20231102,122000,9564836302,755,756,756,749,33963
|
|
20231102,121900,9539335342,756,751,756,751,2222
|
|
20231102,121800,9537657872,750,752,753,750,22428
|
|
20231102,121700,9520822567,752,753,753,751,7830
|
|
20231102,121600,9514936380,753,752,753,750,9952
|
|
20231102,121500,9507464840,752,752,752,750,6505
|
|
20231102,121400,9502581464,752,748,752,748,10268
|
|
20231102,121300,9494883534,750,752,752,747,19905
|
|
20231102,121200,9479982460,753,747,753,747,34308
|
|
20231102,121100,9454242440,747,750,753,747,60951
|
|
20231102,121000,9408644939,749,753,755,749,39349
|
|
20231102,120900,9379079545,753,752,754,752,6205
|
|
20231102,120800,9374411113,752,754,757,752,21025
|
|
20231102,120700,9358540871,755,752,755,751,18358
|
|
20231102,120600,9344725010,752,756,758,750,80913
|
|
20231102,120500,9283791339,757,753,758,752,19543
|
|
20231102,120400,9269042729,753,756,757,753,19738
|
|
20231102,120300,9254135276,755,757,758,754,15390
|
|
20231102,120200,9242507179,757,754,757,752,27654
|
|
20231102,120100,9221646027,754,752,757,752,38367
|
|
20231102,120000,9192672192,753,752,753,749,43334
|
|
20231102,115900,9160158128,751,752,753,750,38515
|
|
20231102,115800,9131244559,751,753,754,746,104263
|
|
20231102,115700,9053277888,752,747,753,745,116742
|
|
20231102,115600,8965897247,748,752,755,746,147623
|
|
20231102,115500,8855310722,754,756,758,751,55062
|
|
20231102,115400,8813762855,756,761,761,749,246588
|
|
20231102,115300,8627941750,760,765,768,759,250542
|
|
20231102,115200,8437167338,766,761,770,760,97538
|
|
20231102,115100,8362715088,761,770,772,761,287529
|
|
20231102,115000,8142885317,770,766,774,765,132013
|
|
20231102,114900,8041492127,767,765,774,764,164832
|
|
20231102,114800,7914968620,767,785,785,764,547525
|
|
20231102,114700,7491621583,783,804,806,782,710970
|
|
20231102,114600,6927084351,804,786,805,785,1205851
|
|
20231102,114500,5967320412,785,777,790,776,438361
|
|
20231102,114400,5623345212,776,776,777,769,40449
|
|
20231102,114300,5592069256,776,767,778,766,298122
|
|
20231102,114200,5361832845,767,761,767,761,15914
|
|
20231102,114100,5349696834,762,761,763,761,4348
|
|
20231102,114000,5346385525,762,762,764,761,10904
|
|
20231102,113900,5338078579,764,762,764,762,12852
|
|
20231102,113800,5328283966,762,766,766,762,40344
|
|
20231102,113700,5297486336,765,766,766,765,1226
|
|
20231102,113600,5296548245,766,763,766,763,14142
|
|
20231102,113500,5285743852,763,766,766,763,33542
|
|
20231102,113400,5260123348,765,770,770,765,9817
|
|
20231102,113300,5252593430,770,769,771,768,1650
|
|
20231102,113200,5251326188,769,768,772,768,8107
|
|
20231102,113100,5245091603,769,766,769,766,1862
|
|
20231102,113000,5243662653,765,766,768,765,47014
|
|
20231102,112900,5207692411,765,768,768,765,18339
|
|
20231102,112800,5193635545,768,771,771,768,3415
|
|
20231102,112700,5191010498,770,773,774,770,1504
|
|
20231102,112600,5189850285,774,773,775,773,15921
|
|
20231102,112500,5177531631,773,772,773,771,14554
|
|
20231102,112400,5166302176,772,769,772,769,6974
|
|
20231102,112300,5160932746,769,771,772,767,11629
|
|
20231102,112200,5151986164,772,767,772,765,7411
|
|
20231102,112100,5146294834,766,768,769,766,9595
|
|
20231102,112000,5138935834,768,770,771,768,13156
|
|
20231102,111900,5128800117,769,767,770,766,11280
|
|
20231102,111800,5120153320,767,770,771,765,23168
|
|
20231102,111700,5102394563,772,770,772,770,3112
|
|
20231102,111600,5099996867,770,774,775,770,11366
|
|
20231102,111500,5091225634,775,767,775,766,11856
|
|
20231102,111400,5082108551,767,766,768,764,12855
|
|
20231102,111300,5072267140,766,769,769,766,27867
|
|
20231102,111200,5050861851,769,776,776,769,12087
|
|
20231102,111100,5041549355,777,773,778,771,40366
|
|
20231102,111000,5010220522,772,773,773,769,24259
|
|
20231102,110900,4991508688,773,770,774,770,20725
|
|
20231102,110800,4975521675,770,768,770,768,36246
|
|
20231102,110700,4947657738,768,761,768,760,39968
|
|
20231102,110600,4917134988,760,763,765,760,63612
|
|
20231102,110500,4868682182,763,764,765,762,14365
|
|
20231102,110400,4857705367,764,768,769,762,60276
|
|
20231102,110300,4811607827,769,770,770,768,8993
|
|
20231102,110200,4804697480,768,779,779,768,88259
|
|
20231102,110100,4736392021,779,772,780,772,99582
|
|
20231102,110000,4658943149,772,777,778,768,73870
|
|
20231102,105900,4601824017,775,782,785,775,109986
|
|
20231102,105800,4516012880,785,777,785,770,288212
|
|
20231102,105700,4291385695,777,773,779,772,189961
|
|
20231102,105600,4143928857,773,768,776,765,169053
|
|
20231102,105500,4013491945,768,759,768,757,95347
|
|
20231102,105400,3940685844,759,762,765,759,36510
|
|
20231102,105300,3912871412,762,765,765,757,65513
|
|
20231102,105200,3862994069,765,770,770,762,79947
|
|
20231102,105100,3801746796,770,767,773,765,110563
|
|
20231102,105000,3716656038,767,776,777,763,181132
|
|
20231102,104900,3577018937,775,763,777,761,450694
|
|
20231102,104800,3230488083,763,760,765,757,213315
|
|
20231102,104700,3067921392,760,750,762,750,170605
|
|
20231102,104600,2938581587,752,757,758,749,71604
|
|
20231102,104500,2884599908,754,752,757,748,127124
|
|
20231102,104400,2788877931,752,748,752,746,147567
|
|
20231102,104300,2678240816,746,740,748,740,55023
|
|
20231102,104200,2637274069,740,738,740,738,4101
|
|
20231102,104100,2634240363,740,738,740,738,9353
|
|
20231102,104000,2627328628,739,739,739,735,736
|
|
20231102,103900,2626785128,739,739,740,739,8220
|
|
20231102,103800,2620706069,739,736,740,736,85476
|
|
20231102,103700,2557595528,736,738,738,736,1173
|
|
20231102,103600,2556729860,738,734,738,734,13329
|
|
20231102,103500,2546907326,733,733,733,733,6086
|
|
20231102,103400,2542446288,733,733,733,731,9406
|
|
20231102,103300,2535566259,733,733,733,733,2377
|
|
20231102,103200,2533823918,732,734,734,732,3783
|
|
20231102,103100,2531053408,734,734,734,733,6309
|
|
20231102,103000,2526428390,734,734,734,733,9033
|
|
20231102,102900,2519802641,734,734,735,733,3029
|
|
20231102,102800,2517582265,736,733,736,733,574
|
|
20231102,102700,2517161512,736,733,736,733,76
|
|
20231102,102600,2517105654,736,736,736,736,3
|
|
20231102,102500,2517103446,736,734,736,734,4742
|
|
20231102,102400,2513622814,734,736,737,734,2348
|
|
20231102,102300,2511895227,736,735,737,734,7098
|
|
20231102,102200,2506679180,735,736,736,735,605
|
|
20231102,102100,2506233917,736,737,737,735,1529
|
|
20231102,102000,2505109840,736,736,736,736,1603
|
|
20231102,101900,2503930032,736,736,736,736,651
|
|
20231102,101800,2503450896,736,737,737,735,23664
|
|
20231102,101700,2486041009,737,735,737,734,2240
|
|
20231102,101600,2484395018,736,735,736,735,9685
|
|
20231102,101500,2477274681,735,733,735,733,206
|
|
20231102,101400,2477123285,733,735,735,733,5663
|
|
20231102,101300,2472967772,735,736,737,735,5700
|
|
20231102,101200,2468771684,736,736,738,736,5222
|
|
20231102,101100,2464923962,737,737,738,736,12123
|
|
20231102,101000,2455983356,737,737,739,737,11016
|
|
20231102,100900,2447859112,738,738,739,738,9176
|
|
20231102,100800,2441086597,738,734,738,734,16678
|
|
20231102,100700,2428816100,732,732,732,730,10293
|
|
20231102,100600,2421294094,732,731,732,731,432
|
|
20231102,100500,2420978117,732,734,734,732,2233
|
|
20231102,100400,2419342967,734,732,734,732,1143
|
|
20231102,100300,2418504141,735,730,735,730,1941
|
|
20231102,100200,2417081339,730,730,731,730,18390
|
|
20231102,100100,2403655043,730,732,733,730,5237
|
|
20231102,100000,2399827686,731,732,733,731,6391
|
|
20231102,095900,2395151253,733,733,735,733,3631
|
|
20231102,095800,2392487321,733,735,735,733,1055
|
|
20231102,095700,2391712998,733,735,735,733,3433
|
|
20231102,095600,2389190587,735,733,735,731,3431
|
|
20231102,095500,2386674408,733,731,733,731,1001
|
|
20231102,095400,2385942475,730,731,733,730,39304
|
|
20231102,095300,2357246945,731,731,733,731,14396
|
|
20231102,095200,2346723130,731,732,733,731,4087
|
|
20231102,095100,2343733278,732,733,733,731,5068
|
|
20231102,095000,2340026723,732,733,734,732,38765
|
|
20231102,094900,2311625932,733,735,736,733,13994
|
|
20231102,094800,2301358040,736,734,736,734,6845
|
|
20231102,094700,2296332185,734,736,737,734,6500
|
|
20231102,094600,2291556857,736,735,736,735,2038
|
|
20231102,094500,2290058160,737,735,737,735,2863
|
|
20231102,094400,2287951415,735,735,735,734,2519
|
|
20231102,094300,2286100649,735,736,736,735,7221
|
|
20231102,094200,2280793084,737,737,737,734,2612
|
|
20231102,094100,2278874017,733,736,736,733,11721
|
|
20231102,094000,2270265184,736,734,738,734,13634
|
|
20231102,093900,2260240660,736,735,736,734,2971
|
|
20231102,093800,2258056731,736,736,736,734,13918
|
|
20231102,093700,2247826448,736,738,738,736,4301
|
|
20231102,093600,2244656629,738,736,738,736,3191
|
|
20231102,093500,2242306099,736,738,738,736,22614
|
|
20231102,093400,2225627762,740,736,740,736,2150
|
|
20231102,093300,2224040490,736,735,738,735,12443
|
|
20231102,093200,2214887535,735,736,738,734,16855
|
|
20231102,093100,2202493295,736,743,743,734,54200
|
|
20231102,093000,2162403450,742,742,743,741,19927
|
|
20231102,092900,2147613261,741,744,744,734,43857
|
|
20231102,092800,2115116930,742,739,747,737,67412
|
|
20231102,092700,2064957779,737,736,740,736,24102
|
|
20231102,092600,2047145301,737,736,739,734,17264
|
|
20231102,092500,2034422756,733,736,736,732,9120
|
|
20231102,092400,2027737955,736,736,736,735,3054
|
|
20231102,092300,2025492411,733,736,736,733,11586
|
|
20231102,092200,2016994955,736,733,736,732,10051
|
|
20231102,092100,2009624288,737,735,737,730,55174
|
|
20231102,092000,1969229294,735,735,736,732,16297
|
|
20231102,091900,1957280127,734,733,735,731,11974
|
|
20231102,091800,1948512986,735,733,736,732,9256
|
|
20231102,091700,1941721429,731,734,736,731,43447
|
|
20231102,091600,1909897123,733,737,738,733,29564
|
|
20231102,091500,1888169648,738,735,738,735,5118
|
|
20231102,091400,1884395527,735,736,738,735,17449
|
|
20231102,091300,1871540883,736,734,736,731,41629
|
|
20231102,091200,1841081015,734,736,736,732,24189
|
|
20231102,091100,1823317373,735,738,738,733,37022
|
|
20231102,091000,1796077213,737,745,745,736,88995
|
|
20231102,090900,1730347982,744,743,747,742,81214
|
|
20231102,090800,1669816351,743,739,747,736,87395
|
|
20231102,090700,1604852002,739,736,743,735,83832
|
|
20231102,090600,1542771440,736,733,737,730,95993
|
|
20231102,090500,1472375347,733,726,735,726,87665
|
|
20231102,090400,1408341880,725,739,740,725,112315
|
|
20231102,090300,1325938405,737,740,740,729,211331
|
|
20231102,090200,1170606209,740,752,752,738,401453
|
|
20231102,090100,871561319,752,757,762,750,361023
|
|
20231102,090000,598580730,757,755,769,752,789222
|