620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,191700,2394191022,721,721,721,721,76117
|
|
20231103,191600,2394191022,721,721,721,721,0
|
|
20231103,191500,2394191022,721,721,721,721,0
|
|
20231103,191400,2394191022,721,721,721,721,0
|
|
20231103,191300,2394191022,721,721,721,721,0
|
|
20231103,191200,2394191022,721,721,721,721,0
|
|
20231103,191100,2394191022,721,721,721,721,0
|
|
20231103,191000,2394191022,721,721,721,721,0
|
|
20231103,190900,2394191022,721,721,721,721,0
|
|
20231103,190800,2394191022,721,721,721,721,0
|
|
20231103,190700,2394191022,721,721,721,721,0
|
|
20231103,190600,2394191022,721,721,721,721,0
|
|
20231103,190500,2394191022,721,721,721,721,0
|
|
20231103,190400,2394191022,721,721,721,721,0
|
|
20231103,190300,2394191022,721,721,721,721,0
|
|
20231103,190200,2394191022,721,721,721,721,0
|
|
20231103,190100,2394191022,721,721,721,721,0
|
|
20231103,190000,2394191022,721,721,721,721,0
|
|
20231103,185900,2394191022,721,721,721,721,0
|
|
20231103,185800,2394191022,721,721,721,721,0
|
|
20231103,185700,2394191022,721,721,721,721,0
|
|
20231103,185600,2394191022,721,721,721,721,0
|
|
20231103,185500,2394191022,721,721,721,721,0
|
|
20231103,185400,2394191022,721,721,721,721,0
|
|
20231103,185300,2394191022,721,721,721,721,0
|
|
20231103,185200,2394191022,721,721,721,721,0
|
|
20231103,185100,2394191022,721,721,721,721,0
|
|
20231103,185000,2394191022,721,721,721,721,0
|
|
20231103,184900,2394191022,721,721,721,721,0
|
|
20231103,184800,2394191022,721,721,721,721,0
|
|
20231103,184700,2394191022,721,721,721,721,76117
|
|
20231103,184600,2394191022,721,721,721,721,0
|
|
20231103,184500,2394191022,721,721,721,721,0
|
|
20231103,184400,2394191022,721,721,721,721,0
|
|
20231103,184300,2394191022,721,721,721,721,0
|
|
20231103,184200,2394191022,721,721,721,721,0
|
|
20231103,184100,2394191022,721,721,721,721,0
|
|
20231103,184000,2394191022,721,721,721,721,0
|
|
20231103,183900,2394191022,721,721,721,721,0
|
|
20231103,183800,2394191022,721,721,721,721,0
|
|
20231103,183700,2394191022,721,721,721,721,0
|
|
20231103,183600,2394191022,721,721,721,721,0
|
|
20231103,183500,2394191022,721,721,721,721,0
|
|
20231103,183400,2394191022,721,721,721,721,0
|
|
20231103,183300,2394191022,721,721,721,721,0
|
|
20231103,183200,2394191022,721,721,721,721,0
|
|
20231103,183100,2394191022,721,721,721,721,0
|
|
20231103,183000,2394191022,721,721,721,721,0
|
|
20231103,182900,2394191022,721,721,721,721,0
|
|
20231103,182800,2394191022,721,721,721,721,0
|
|
20231103,182700,2394191022,721,721,721,721,0
|
|
20231103,182600,2394191022,721,721,721,721,0
|
|
20231103,182500,2394191022,721,721,721,721,0
|
|
20231103,182400,2394191022,721,721,721,721,0
|
|
20231103,182300,2394191022,721,721,721,721,0
|
|
20231103,182200,2394191022,721,721,721,721,0
|
|
20231103,182100,2394191022,721,721,721,721,0
|
|
20231103,182000,2394191022,721,721,721,721,0
|
|
20231103,181900,2394191022,721,721,721,721,0
|
|
20231103,181800,2394191022,721,721,721,721,0
|
|
20231103,181700,2394191022,721,721,721,721,76117
|
|
20231103,181600,2394191022,721,721,721,721,0
|
|
20231103,181500,2394191022,721,721,721,721,0
|
|
20231103,181400,2394191022,721,721,721,721,0
|
|
20231103,181300,2394191022,721,721,721,721,0
|
|
20231103,181200,2394191022,721,721,721,721,0
|
|
20231103,181100,2394191022,721,721,721,721,0
|
|
20231103,181000,2394191022,721,721,721,721,0
|
|
20231103,180900,2394191022,721,721,721,721,0
|
|
20231103,180800,2394191022,721,721,721,721,0
|
|
20231103,180700,2394191022,721,721,721,721,0
|
|
20231103,180600,2394191022,721,721,721,721,0
|
|
20231103,180500,2394191022,721,721,721,721,0
|
|
20231103,180400,2394191022,721,721,721,721,0
|
|
20231103,180300,2394191022,721,721,721,721,0
|
|
20231103,180200,2394191022,721,721,721,721,0
|
|
20231103,180100,2394191022,721,721,721,721,0
|
|
20231103,180000,2394191022,721,721,721,721,0
|
|
20231103,175900,2394191022,721,721,721,721,0
|
|
20231103,175800,2394191022,721,721,721,721,0
|
|
20231103,175700,2394191022,721,721,721,721,0
|
|
20231103,175600,2394191022,721,721,721,721,0
|
|
20231103,175500,2394191022,721,721,721,721,0
|
|
20231103,175400,2394191022,721,721,721,721,0
|
|
20231103,175300,2394191022,721,721,721,721,0
|
|
20231103,175200,2394191022,721,721,721,721,0
|
|
20231103,175100,2394191022,721,721,721,721,0
|
|
20231103,175000,2394191022,721,721,721,721,0
|
|
20231103,174900,2394191022,721,721,721,721,0
|
|
20231103,174800,2394191022,721,721,721,721,0
|
|
20231103,174700,2394191022,721,721,721,721,76117
|
|
20231103,174600,2394191022,721,721,721,721,0
|
|
20231103,174500,2394191022,721,721,721,721,0
|
|
20231103,174400,2394191022,721,721,721,721,0
|
|
20231103,174300,2394191022,721,721,721,721,0
|
|
20231103,174200,2394191022,721,721,721,721,0
|
|
20231103,174100,2394191022,721,721,721,721,0
|
|
20231103,174000,2394191022,721,721,721,721,0
|
|
20231103,173900,2394191022,721,721,721,721,0
|
|
20231103,173800,2394191022,721,721,721,721,0
|
|
20231103,173700,2394191022,721,721,721,721,0
|
|
20231103,173600,2394191022,721,721,721,721,0
|
|
20231103,173500,2394191022,721,721,721,721,0
|
|
20231103,173400,2394191022,721,721,721,721,0
|
|
20231103,173300,2394191022,721,721,721,721,0
|
|
20231103,173200,2394191022,721,721,721,721,0
|
|
20231103,173100,2394191022,721,721,721,721,0
|
|
20231103,173000,2394191022,721,721,721,721,0
|
|
20231103,172900,2394191022,721,721,721,721,0
|
|
20231103,172800,2394191022,721,721,721,721,0
|
|
20231103,172700,2394191022,721,721,721,721,0
|
|
20231103,172600,2394191022,721,721,721,721,0
|
|
20231103,172500,2394191022,721,721,721,721,0
|
|
20231103,172400,2394191022,721,721,721,721,0
|
|
20231103,172300,2394191022,721,721,721,721,0
|
|
20231103,172200,2394191022,721,721,721,721,0
|
|
20231103,172100,2394191022,721,721,721,721,0
|
|
20231103,172000,2394191022,721,721,721,721,0
|
|
20231103,171900,2394191022,721,721,721,721,0
|
|
20231103,171800,2394191022,721,721,721,721,0
|
|
20231103,171700,2394191022,721,721,721,721,76117
|
|
20231103,171600,2394191022,721,721,721,721,0
|
|
20231103,171500,2394191022,721,721,721,721,0
|
|
20231103,171400,2394191022,721,721,721,721,0
|
|
20231103,171300,2394191022,721,721,721,721,0
|
|
20231103,171200,2394191022,721,721,721,721,0
|
|
20231103,171100,2394191022,721,721,721,721,0
|
|
20231103,171000,2394191022,721,721,721,721,0
|
|
20231103,170900,2394191022,721,721,721,721,0
|
|
20231103,170800,2394191022,721,721,721,721,0
|
|
20231103,170700,2394191022,721,721,721,721,0
|
|
20231103,170600,2394191022,721,721,721,721,0
|
|
20231103,170500,2394191022,721,721,721,721,0
|
|
20231103,170400,2394191022,721,721,721,721,0
|
|
20231103,170300,2394191022,721,721,721,721,0
|
|
20231103,170200,2394191022,721,721,721,721,0
|
|
20231103,170100,2394191022,721,721,721,721,0
|
|
20231103,170000,2394191022,721,721,721,721,0
|
|
20231103,165900,2394191022,721,721,721,721,0
|
|
20231103,165800,2394191022,721,721,721,721,0
|
|
20231103,165700,2394191022,721,721,721,721,0
|
|
20231103,165600,2394191022,721,721,721,721,0
|
|
20231103,165500,2394191022,721,721,721,721,0
|
|
20231103,165400,2394191022,721,721,721,721,0
|
|
20231103,165300,2394191022,721,721,721,721,0
|
|
20231103,165200,2394191022,721,721,721,721,0
|
|
20231103,165100,2394191022,721,721,721,721,0
|
|
20231103,165000,2394191022,721,721,721,721,0
|
|
20231103,164900,2394191022,721,721,721,721,0
|
|
20231103,164800,2394191022,721,721,721,721,0
|
|
20231103,164700,2394191022,721,721,721,721,76117
|
|
20231103,164600,2394191022,721,721,721,721,0
|
|
20231103,164500,2394191022,721,721,721,721,0
|
|
20231103,164400,2394191022,721,721,721,721,0
|
|
20231103,164300,2394191022,721,721,721,721,0
|
|
20231103,164200,2394191022,721,721,721,721,0
|
|
20231103,164100,2394191022,721,721,721,721,0
|
|
20231103,164000,2394191022,721,721,721,721,0
|
|
20231103,163900,2394191022,721,721,721,721,0
|
|
20231103,163800,2394191022,721,721,721,721,0
|
|
20231103,163700,2394191022,721,721,721,721,0
|
|
20231103,163600,2394191022,721,721,721,721,0
|
|
20231103,163500,2394191022,721,721,721,721,0
|
|
20231103,163400,2394191022,721,721,721,721,0
|
|
20231103,163300,2394191022,721,721,721,721,0
|
|
20231103,163200,2394191022,721,721,721,721,0
|
|
20231103,163100,2394191022,721,721,721,721,0
|
|
20231103,163000,2394191022,721,721,721,721,0
|
|
20231103,162900,2394191022,721,721,721,721,0
|
|
20231103,162800,2394191022,721,721,721,721,0
|
|
20231103,162700,2394191022,721,721,721,721,0
|
|
20231103,162600,2394191022,721,721,721,721,0
|
|
20231103,162500,2394191022,721,721,721,721,0
|
|
20231103,162400,2394191022,721,721,721,721,0
|
|
20231103,162300,2394191022,721,721,721,721,0
|
|
20231103,162200,2394191022,721,721,721,721,0
|
|
20231103,162100,2394191022,721,721,721,721,0
|
|
20231103,162000,2394191022,721,721,721,721,0
|
|
20231103,161900,2394191022,721,721,721,721,0
|
|
20231103,161800,2394191022,721,721,721,721,0
|
|
20231103,161700,2394191022,721,721,721,721,76117
|
|
20231103,161600,2394191022,721,721,721,721,0
|
|
20231103,161500,2394191022,721,721,721,721,0
|
|
20231103,161400,2394191022,721,721,721,721,0
|
|
20231103,161300,2394191022,721,721,721,721,0
|
|
20231103,161200,2394191022,721,721,721,721,0
|
|
20231103,161100,2394191022,721,721,721,721,0
|
|
20231103,161000,2394191022,721,721,721,721,0
|
|
20231103,160900,2394191022,721,721,721,721,0
|
|
20231103,160800,2394191022,721,721,721,721,0
|
|
20231103,160700,2394191022,721,721,721,721,0
|
|
20231103,160600,2394191022,721,721,721,721,0
|
|
20231103,160500,2394191022,721,721,721,721,0
|
|
20231103,160400,2394191022,721,721,721,721,0
|
|
20231103,160300,2394191022,721,721,721,721,0
|
|
20231103,160200,2394191022,721,721,721,721,0
|
|
20231103,160100,2394191022,721,721,721,721,0
|
|
20231103,160000,2394191022,721,721,721,721,0
|
|
20231103,155900,2394191022,721,721,721,721,0
|
|
20231103,155800,2394191022,721,721,721,721,0
|
|
20231103,155700,2394191022,721,721,721,721,0
|
|
20231103,155600,2394191022,721,721,721,721,0
|
|
20231103,155500,2394191022,721,721,721,721,0
|
|
20231103,155400,2394191022,721,721,721,721,0
|
|
20231103,155300,2394191022,721,721,721,721,0
|
|
20231103,155200,2394191022,721,721,721,721,0
|
|
20231103,155100,2394191022,721,721,721,721,0
|
|
20231103,155000,2394191022,721,721,721,721,0
|
|
20231103,154900,2394191022,721,721,721,721,0
|
|
20231103,154800,2394191022,721,721,721,721,0
|
|
20231103,154700,2394191022,721,721,721,721,76117
|
|
20231103,154600,2394191022,721,721,721,721,0
|
|
20231103,154500,2394191022,721,721,721,721,0
|
|
20231103,154400,2394191022,721,721,721,721,0
|
|
20231103,154300,2394191022,721,721,721,721,0
|
|
20231103,154200,2394191022,721,721,721,721,0
|
|
20231103,154100,2394191022,721,721,721,721,0
|
|
20231103,154000,2394191022,721,721,721,721,0
|
|
20231103,153900,2394191022,721,721,721,721,0
|
|
20231103,153800,2394191022,721,721,721,721,0
|
|
20231103,153700,2394191022,721,721,721,721,0
|
|
20231103,153600,2394191022,721,721,721,721,0
|
|
20231103,153500,2394191022,721,721,721,721,0
|
|
20231103,153400,2394191022,721,721,721,721,0
|
|
20231103,153300,2394191022,721,721,721,721,0
|
|
20231103,153200,2394191022,721,721,721,721,0
|
|
20231103,153100,2394191022,721,721,721,721,0
|
|
20231103,153000,2394191022,721,721,721,721,76117
|
|
20231103,152900,2339310665,721,721,721,721,0
|
|
20231103,152800,2339310665,721,721,721,721,0
|
|
20231103,152700,2339310665,721,721,721,721,0
|
|
20231103,152600,2339310665,721,721,721,721,0
|
|
20231103,152500,2339310665,721,721,721,721,0
|
|
20231103,152400,2339310665,721,721,721,721,0
|
|
20231103,152300,2339310665,721,721,721,721,0
|
|
20231103,152200,2339310665,721,721,721,721,0
|
|
20231103,152100,2339310665,721,721,721,721,0
|
|
20231103,152000,2339310665,721,721,721,721,0
|
|
20231103,151900,2339310665,721,721,721,721,11969
|
|
20231103,151800,2330681016,721,722,722,721,12022
|
|
20231103,151700,2322013151,721,722,722,721,8331
|
|
20231103,151600,2316000392,722,722,722,722,2756
|
|
20231103,151500,2314010560,722,722,722,722,4
|
|
20231103,151400,2314007672,722,722,722,722,900
|
|
20231103,151300,2313357872,722,722,722,721,8876
|
|
20231103,151200,2306957400,721,723,723,721,1425
|
|
20231103,151100,2305929973,721,722,722,721,1895
|
|
20231103,151000,2304562763,722,722,722,721,1171
|
|
20231103,150900,2303717311,723,721,723,721,1106
|
|
20231103,150800,2302919679,721,722,722,721,6295
|
|
20231103,150700,2298380983,722,722,722,722,4604
|
|
20231103,150600,2295056895,722,721,722,721,189
|
|
20231103,150500,2294920443,722,721,722,721,2358
|
|
20231103,150400,2293219325,720,720,721,720,4517
|
|
20231103,150300,2289965079,720,720,720,720,100
|
|
20231103,150200,2289893079,720,721,721,720,874
|
|
20231103,150100,2289263341,720,721,721,720,2336
|
|
20231103,150000,2287581410,720,720,720,720,200
|
|
20231103,145900,2287437410,720,720,720,720,327
|
|
20231103,145800,2287201970,721,720,721,719,18079
|
|
20231103,145700,2274186771,721,722,722,720,5933
|
|
20231103,145600,2269911186,721,721,721,721,6
|
|
20231103,145500,2269906860,721,722,722,721,3719
|
|
20231103,145400,2267224260,722,722,722,722,152
|
|
20231103,145300,2267114516,723,723,723,723,25
|
|
20231103,145200,2267096441,720,720,720,720,7
|
|
20231103,145100,2267091401,723,722,723,719,34016
|
|
20231103,145000,2242594493,723,722,723,721,715
|
|
20231103,144900,2242078271,722,723,723,722,9746
|
|
20231103,144800,2235041575,723,723,723,723,34
|
|
20231103,144700,2235016993,723,725,725,723,41393
|
|
20231103,144600,2205062053,725,724,725,724,1139
|
|
20231103,144500,2204237416,726,724,726,724,942
|
|
20231103,144400,2203555406,724,725,726,724,601
|
|
20231103,144300,2203119780,726,726,726,726,1658
|
|
20231103,144200,2201916072,726,726,726,726,2068
|
|
20231103,144100,2200414704,726,726,726,726,319
|
|
20231103,144000,2200183110,726,727,727,726,2667
|
|
20231103,143900,2198244209,727,725,727,725,3278
|
|
20231103,143800,2195865263,725,724,725,723,18408
|
|
20231103,143700,2182539475,724,724,724,723,1014
|
|
20231103,143600,2181805354,724,723,724,723,22
|
|
20231103,143500,2181789446,725,725,725,725,410
|
|
20231103,143400,2181492196,725,724,725,722,8154
|
|
20231103,143300,2175592148,724,724,724,724,690
|
|
20231103,143200,2175092588,724,724,724,724,487
|
|
20231103,143100,2174740000,724,723,724,722,5523
|
|
20231103,143000,2170746272,723,723,723,723,5989
|
|
20231103,142900,2166416225,723,724,724,723,1145
|
|
20231103,142800,2165587305,724,725,725,724,13007
|
|
20231103,142700,2156166767,725,726,726,725,1523
|
|
20231103,142600,2155062591,725,726,726,725,5437
|
|
20231103,142500,2151120329,726,726,726,725,6715
|
|
20231103,142400,2146251803,725,726,726,725,14
|
|
20231103,142300,2146241641,727,727,727,725,221
|
|
20231103,142200,2146081398,726,725,726,725,212
|
|
20231103,142100,2145927487,725,727,727,725,2188
|
|
20231103,142000,2144340987,728,727,728,726,8340
|
|
20231103,141900,2138278229,725,726,727,725,1959
|
|
20231103,141800,2136855985,726,727,727,726,1214
|
|
20231103,141700,2135974607,727,727,727,726,417
|
|
20231103,141600,2135671849,727,726,727,726,5400
|
|
20231103,141500,2131751433,725,725,726,724,1044
|
|
20231103,141400,2130994532,726,724,726,724,4
|
|
20231103,141300,2130991632,725,725,725,725,50
|
|
20231103,141200,2130955382,725,725,726,725,6838
|
|
20231103,141100,2125997828,725,726,726,725,640
|
|
20231103,141000,2125533253,726,725,726,725,741
|
|
20231103,140900,2124996024,725,725,725,725,27
|
|
20231103,140800,2124976449,725,723,725,723,15623
|
|
20231103,140700,2113654209,724,723,724,723,9
|
|
20231103,140600,2113647694,724,724,724,724,9251
|
|
20231103,140500,2106949970,725,725,725,725,609
|
|
20231103,140400,2106508445,724,724,725,723,148
|
|
20231103,140300,2106401332,725,723,725,723,5543
|
|
20231103,140200,2102388164,724,722,724,722,14104
|
|
20231103,140100,2092183910,722,722,722,722,422
|
|
20231103,140000,2091879226,722,722,722,722,118
|
|
20231103,135900,2091794030,722,722,722,722,2269
|
|
20231103,135800,2090155812,722,721,722,721,6994
|
|
20231103,135700,2085113137,722,722,722,722,4395
|
|
20231103,135600,2081939947,722,723,723,722,28
|
|
20231103,135500,2081919723,723,722,723,722,1671
|
|
20231103,135400,2080713160,722,722,722,722,2500
|
|
20231103,135300,2078908160,723,723,723,723,5
|
|
20231103,135200,2078904545,722,722,722,722,52
|
|
20231103,135100,2078867001,724,724,724,724,691
|
|
20231103,135000,2078366717,722,722,722,722,50
|
|
20231103,134900,2078330617,722,724,724,722,2501
|
|
20231103,134800,2076524893,722,724,724,722,103
|
|
20231103,134700,2076450401,722,723,723,722,7720
|
|
20231103,134600,2070869840,721,721,721,721,0
|
|
20231103,134500,2070869840,721,721,721,721,200
|
|
20231103,134400,2070725640,721,721,722,721,3048
|
|
20231103,134300,2068528008,721,721,721,721,150
|
|
20231103,134200,2068419858,721,723,723,720,1002
|
|
20231103,134100,2067697615,721,722,722,721,8848
|
|
20231103,134000,2061314331,722,722,722,722,935
|
|
20231103,133900,2060639261,723,724,724,723,512
|
|
20231103,133800,2060268585,722,722,722,722,3018
|
|
20231103,133700,2058089589,723,723,723,723,2184
|
|
20231103,133600,2056510557,724,723,724,723,8856
|
|
20231103,133500,2050102813,724,723,724,722,312
|
|
20231103,133400,2049877247,722,723,723,722,1439
|
|
20231103,133300,2048838176,724,724,724,724,22
|
|
20231103,133200,2048822248,725,723,725,721,14419
|
|
20231103,133100,2038407615,723,723,723,723,1012
|
|
20231103,133000,2037675939,723,724,724,723,1491
|
|
20231103,132900,2036597332,724,722,724,722,11959
|
|
20231103,132800,2027951631,721,722,723,721,2938
|
|
20231103,132700,2025832463,722,722,722,722,799
|
|
20231103,132600,2025255585,722,722,722,722,30
|
|
20231103,132500,2025233925,722,722,722,722,1
|
|
20231103,132400,2025233203,721,721,721,721,152
|
|
20231103,132300,2025123611,722,722,722,720,2392
|
|
20231103,132200,2023398510,721,721,722,720,1118
|
|
20231103,132100,2022592505,721,721,721,721,2176
|
|
20231103,132000,2021023609,721,721,721,720,2016
|
|
20231103,131900,2019570075,720,721,721,720,525
|
|
20231103,131800,2019192016,720,721,721,720,1523
|
|
20231103,131700,2018095444,720,719,721,719,5090
|
|
20231103,131600,2014430145,719,719,720,719,13089
|
|
20231103,131500,2005019153,721,721,721,721,4
|
|
20231103,131400,2005016269,720,720,720,719,1183
|
|
20231103,131300,2004164510,719,720,720,719,6130
|
|
20231103,131200,1999757032,720,720,720,719,26
|
|
20231103,131100,1999738313,720,721,721,719,7988
|
|
20231103,131000,1993992244,722,720,722,720,2135
|
|
20231103,130900,1992455008,722,722,722,722,118
|
|
20231103,130800,1992369812,721,721,722,719,38265
|
|
20231103,130700,1964835053,721,721,721,721,0
|
|
20231103,130600,1964835053,721,721,721,721,1000
|
|
20231103,130500,1964114053,721,721,721,721,133
|
|
20231103,130400,1964018160,721,722,722,721,12751
|
|
20231103,130300,1954824664,722,722,722,722,870
|
|
20231103,130200,1954196524,723,723,723,722,421
|
|
20231103,130100,1953892191,723,722,723,722,4611
|
|
20231103,130000,1950563010,723,723,723,723,1
|
|
20231103,125900,1950562287,722,722,722,722,1946
|
|
20231103,125800,1949157275,722,722,722,722,1
|
|
20231103,125700,1949156553,721,721,721,721,68
|
|
20231103,125600,1949107525,722,723,723,721,2148
|
|
20231103,125500,1947558772,723,723,723,721,69
|
|
20231103,125400,1947508925,723,720,723,720,1429
|
|
20231103,125300,1946478799,720,720,721,720,6069
|
|
20231103,125200,1942109079,721,720,721,719,14606
|
|
20231103,125100,1931592726,720,721,723,720,4747
|
|
20231103,125000,1928170256,721,722,723,721,3749
|
|
20231103,124900,1925464321,723,723,723,722,450
|
|
20231103,124800,1925138981,722,722,722,722,0
|
|
20231103,124700,1925138981,722,723,723,722,40
|
|
20231103,124600,1925110071,723,723,723,723,171
|
|
20231103,124500,1924986438,722,723,723,722,1697
|
|
20231103,124400,1923759807,722,722,722,722,0
|
|
20231103,124300,1923759807,722,722,723,722,1590
|
|
20231103,124200,1922611826,722,722,722,722,110
|
|
20231103,124100,1922532406,723,723,723,722,2079
|
|
20231103,124000,1921029312,723,723,723,723,21
|
|
20231103,123900,1921014129,724,724,724,724,0
|
|
20231103,123800,1921014129,724,722,724,722,1997
|
|
20231103,123700,1919571295,722,724,724,722,510
|
|
20231103,123600,1919203055,725,721,725,721,1195
|
|
20231103,123500,1918341452,721,723,723,721,11187
|
|
20231103,123400,1910265729,725,723,725,723,161
|
|
20231103,123300,1910149324,722,724,725,722,5168
|
|
20231103,123200,1906402590,724,724,724,724,2111
|
|
20231103,123100,1904874226,722,724,724,722,6319
|
|
20231103,123000,1900311802,722,722,724,722,2996
|
|
20231103,122900,1898147690,722,722,722,721,7458
|
|
20231103,122800,1892763015,724,722,724,722,2978
|
|
20231103,122700,1890612887,724,724,724,723,2074
|
|
20231103,122600,1889111457,723,724,724,723,3031
|
|
20231103,122500,1886920034,725,725,725,723,191
|
|
20231103,122400,1886781565,725,725,725,725,2
|
|
20231103,122300,1886780115,722,723,723,722,1366
|
|
20231103,122200,1885793836,724,724,725,724,794
|
|
20231103,122100,1885218979,724,724,724,724,187
|
|
20231103,122000,1885083591,724,723,724,723,680
|
|
20231103,121900,1884591928,724,723,724,723,1031
|
|
20231103,121800,1883846514,725,725,725,725,3
|
|
20231103,121700,1883844339,725,724,725,723,421
|
|
20231103,121600,1883539834,724,723,724,723,430
|
|
20231103,121500,1883228943,723,724,725,723,2652
|
|
20231103,121400,1881311356,724,725,726,724,245
|
|
20231103,121300,1881133955,725,726,726,725,8116
|
|
20231103,121200,1875249830,726,725,726,725,1225
|
|
20231103,121100,1874361698,725,725,726,725,1871
|
|
20231103,121000,1873005213,726,726,727,726,2559
|
|
20231103,120900,1871147368,727,726,727,724,4526
|
|
20231103,120800,1867859920,726,724,726,721,7829
|
|
20231103,120700,1862194202,724,722,724,722,4995
|
|
20231103,120600,1858582816,723,722,723,721,1970
|
|
20231103,120500,1857158531,723,722,723,722,28
|
|
20231103,120400,1857138305,723,721,723,721,4
|
|
20231103,120300,1857135419,723,720,723,720,8835
|
|
20231103,120200,1850764537,720,723,724,720,4779
|
|
20231103,120100,1847317577,722,723,723,722,11
|
|
20231103,120000,1847309625,722,721,722,721,959
|
|
20231103,115900,1846617231,721,722,723,721,4085
|
|
20231103,115800,1843667856,723,723,725,722,1125
|
|
20231103,115700,1842854497,723,723,723,722,52
|
|
20231103,115600,1842816903,723,724,724,723,328
|
|
20231103,115500,1842579756,724,723,725,723,307
|
|
20231103,115400,1842357488,723,722,723,722,843
|
|
20231103,115300,1841748001,722,724,724,722,1748
|
|
20231103,115200,1840484174,724,723,724,723,291
|
|
20231103,115100,1840273780,723,722,723,721,462
|
|
20231103,115000,1839940310,722,722,722,722,76
|
|
20231103,114900,1839885438,722,722,722,721,1021
|
|
20231103,114800,1839149276,722,722,722,722,562
|
|
20231103,114700,1838743512,722,724,724,722,4065
|
|
20231103,114600,1835808466,721,725,725,721,4410
|
|
20231103,114500,1832626600,725,724,725,724,65
|
|
20231103,114400,1832579537,724,722,725,722,519
|
|
20231103,114300,1832203735,725,725,725,725,61
|
|
20231103,114200,1832159510,727,727,727,722,1018
|
|
20231103,114100,1831424420,727,727,727,721,1335
|
|
20231103,114000,1830459123,727,722,727,722,9032
|
|
20231103,113900,1823910633,722,722,725,721,23268
|
|
20231103,113800,1807125995,721,722,725,721,7605
|
|
20231103,113700,1801637930,722,725,725,722,8586
|
|
20231103,113600,1795433410,723,725,725,723,435
|
|
20231103,113500,1795118445,725,725,725,725,572
|
|
20231103,113400,1794703745,723,724,725,723,544
|
|
20231103,113300,1794310325,724,725,725,724,2
|
|
20231103,113200,1794308876,725,726,726,723,137
|
|
20231103,113100,1794209620,723,725,726,723,2007
|
|
20231103,113000,1792754546,723,723,725,722,4643
|
|
20231103,112900,1789401816,725,725,725,725,1
|
|
20231103,112800,1789401091,725,721,725,721,2
|
|
20231103,112700,1789399645,725,725,725,725,51
|
|
20231103,112600,1789362670,721,724,725,721,1160
|
|
20231103,112500,1788525986,725,725,726,724,2200
|
|
20231103,112400,1786932729,725,724,725,721,1344
|
|
20231103,112300,1785960169,724,724,724,724,364
|
|
20231103,112200,1785696633,724,724,724,724,13
|
|
20231103,112100,1785687221,724,725,725,721,21551
|
|
20231103,112000,1770145338,725,725,725,725,2039
|
|
20231103,111900,1768667063,725,724,725,724,4206
|
|
20231103,111800,1765617714,725,725,725,725,165
|
|
20231103,111700,1765498089,725,723,726,723,22550
|
|
20231103,111600,1749194401,723,719,723,719,10
|
|
20231103,111500,1749187200,719,723,723,719,25205
|
|
20231103,111400,1731049861,723,722,723,722,393
|
|
20231103,111300,1730766113,723,723,723,722,432
|
|
20231103,111200,1730454073,723,723,723,723,68
|
|
20231103,111100,1730404909,723,723,723,723,2126
|
|
20231103,111000,1728867811,723,722,723,722,5005
|
|
20231103,110900,1725249817,722,720,722,720,3090
|
|
20231103,110800,1723023999,722,722,722,721,3140
|
|
20231103,110700,1720760006,722,722,722,722,202
|
|
20231103,110600,1720614162,722,721,722,720,717
|
|
20231103,110500,1720097344,721,720,721,720,3067
|
|
20231103,110400,1717888141,720,720,723,719,10503
|
|
20231103,110300,1710329359,720,720,723,720,2460
|
|
20231103,110200,1708558153,719,724,724,719,7078
|
|
20231103,110100,1703456296,723,722,724,722,1718
|
|
20231103,110000,1702213360,724,724,724,722,2047
|
|
20231103,105900,1700731683,725,724,725,723,1419
|
|
20231103,105800,1699702940,724,724,724,724,1716
|
|
20231103,105700,1698460556,724,724,724,724,307
|
|
20231103,105600,1698238288,723,722,723,722,1370
|
|
20231103,105500,1697248578,723,723,723,723,305
|
|
20231103,105400,1697028063,723,723,723,723,4771
|
|
20231103,105300,1693578630,723,721,723,721,4110
|
|
20231103,105200,1690607282,720,720,723,719,3662
|
|
20231103,105100,1687971295,720,722,724,720,3974
|
|
20231103,105000,1685105653,722,722,722,722,2
|
|
20231103,104900,1685104209,724,723,724,722,2913
|
|
20231103,104800,1682999507,723,723,723,722,715
|
|
20231103,104700,1682482566,724,720,725,720,8283
|
|
20231103,104600,1676518793,720,725,725,720,16559
|
|
20231103,104500,1664581972,725,725,725,725,107
|
|
20231103,104400,1664504397,725,725,725,725,30
|
|
20231103,104300,1664482647,721,725,725,721,10297
|
|
20231103,104200,1657052392,723,726,727,723,6094
|
|
20231103,104100,1652635765,724,726,726,723,476
|
|
20231103,104000,1652291138,726,724,727,721,18353
|
|
20231103,103900,1639029987,724,725,725,723,6518
|
|
20231103,103800,1634309168,725,728,728,725,14339
|
|
20231103,103700,1623909309,726,727,728,726,8121
|
|
20231103,103600,1618007733,727,727,727,724,32775
|
|
20231103,103500,1594231791,726,730,731,726,12240
|
|
20231103,103400,1585317576,727,733,739,727,51993
|
|
20231103,103300,1547354551,731,741,747,730,148163
|
|
20231103,103200,1437895094,741,739,749,731,140142
|
|
20231103,103100,1334205567,743,720,750,718,179630
|
|
20231103,103000,1201696764,720,720,721,718,3691
|
|
20231103,102900,1199043409,718,721,723,718,10411
|
|
20231103,102800,1191558000,723,722,723,721,3716
|
|
20231103,102700,1188878099,723,723,723,721,167
|
|
20231103,102600,1188757558,721,720,721,720,447
|
|
20231103,102500,1188435716,722,722,722,720,902
|
|
20231103,102400,1187785274,722,719,722,719,9117
|
|
20231103,102300,1181221074,719,718,722,718,5282
|
|
20231103,102200,1177421772,718,720,722,717,10519
|
|
20231103,102100,1169863770,720,723,724,719,6857
|
|
20231103,102000,1164929468,724,720,724,720,12640
|
|
20231103,101900,1155822493,722,721,722,720,146
|
|
20231103,101800,1155717351,721,720,721,720,6656
|
|
20231103,101700,1150921609,720,718,722,718,15290
|
|
20231103,101600,1139908845,719,720,721,719,9049
|
|
20231103,101500,1133397034,721,721,721,721,1134
|
|
20231103,101400,1132579420,721,722,722,721,4070
|
|
20231103,101300,1129644567,722,721,722,721,2301
|
|
20231103,101200,1127984245,721,722,722,721,2831
|
|
20231103,101100,1125941263,722,723,723,722,3846
|
|
20231103,101000,1123163899,723,721,723,721,7811
|
|
20231103,100900,1117519171,721,721,721,720,13995
|
|
20231103,100800,1107435870,721,720,721,719,16011
|
|
20231103,100700,1095919468,721,721,721,720,591
|
|
20231103,100600,1095493358,721,723,723,721,1648
|
|
20231103,100500,1094305030,722,719,722,719,14412
|
|
20231103,100400,1083908850,719,720,720,719,697
|
|
20231103,100300,1083407330,720,720,720,719,9734
|
|
20231103,100200,1076408483,720,720,720,719,1989
|
|
20231103,100100,1074977201,719,720,720,719,1525
|
|
20231103,100000,1073879995,720,716,720,714,9220
|
|
20231103,095900,1067277540,719,717,719,715,17266
|
|
20231103,095800,1054919468,717,717,719,717,6006
|
|
20231103,095700,1050607732,718,718,718,716,324
|
|
20231103,095600,1050375112,718,718,718,716,1314
|
|
20231103,095500,1049432279,718,716,718,716,540
|
|
20231103,095400,1049045439,716,715,716,715,3004
|
|
20231103,095300,1046895875,716,718,718,714,20707
|
|
20231103,095200,1032110112,714,718,718,714,85887
|
|
20231103,095100,970623882,719,719,722,718,1494
|
|
20231103,095000,969548981,719,718,722,718,4346
|
|
20231103,094900,966424080,718,720,720,717,14417
|
|
20231103,094800,956079804,718,722,722,718,159
|
|
20231103,094700,955965568,722,723,723,718,5826
|
|
20231103,094600,951755523,723,717,723,717,18824
|
|
20231103,094500,938191045,719,715,719,715,43524
|
|
20231103,094400,907018824,715,717,717,715,13965
|
|
20231103,094300,897027736,716,717,720,714,91193
|
|
20231103,094200,831705869,719,718,720,717,3301
|
|
20231103,094100,829334847,720,720,720,717,5152
|
|
20231103,094000,825635827,720,720,720,717,34150
|
|
20231103,093900,801102431,720,721,722,719,9208
|
|
20231103,093800,794471396,723,724,724,721,367
|
|
20231103,093700,794206092,724,720,724,720,48
|
|
20231103,093600,794171361,724,723,724,720,16999
|
|
20231103,093500,781897737,720,721,723,718,10212
|
|
20231103,093400,774547711,718,720,721,718,20881
|
|
20231103,093300,759532822,719,724,724,719,4590
|
|
20231103,093200,756225174,724,721,724,721,7586
|
|
20231103,093100,750739493,719,718,720,718,8205
|
|
20231103,093000,744846434,718,723,723,718,19303
|
|
20231103,092900,730957143,722,720,723,720,8352
|
|
20231103,092800,724939156,719,722,723,719,21408
|
|
20231103,092700,709525693,723,722,723,719,33170
|
|
20231103,092600,685626422,723,724,724,721,3102
|
|
20231103,092500,683389855,724,723,725,720,20384
|
|
20231103,092400,668684549,722,725,725,722,8461
|
|
20231103,092300,662553638,728,727,728,724,14407
|
|
20231103,092200,652090065,728,724,728,724,24640
|
|
20231103,092100,634199665,719,721,726,719,39056
|
|
20231103,092000,606065815,721,721,727,720,23720
|
|
20231103,091900,588944678,721,727,727,721,14470
|
|
20231103,091800,578501526,722,726,728,722,26929
|
|
20231103,091700,559033520,726,725,726,724,5639
|
|
20231103,091600,554949718,728,727,728,725,1225
|
|
20231103,091500,554061050,726,729,729,724,9439
|
|
20231103,091400,547213710,729,730,730,725,3866
|
|
20231103,091300,544406882,726,727,730,725,4801
|
|
20231103,091200,540921100,726,738,738,726,18712
|
|
20231103,091100,527242029,738,729,738,728,17402
|
|
20231103,091000,514489335,730,730,730,718,60735
|
|
20231103,090900,470673993,727,725,730,724,9984
|
|
20231103,090800,463430225,723,724,726,722,23472
|
|
20231103,090700,446434440,726,725,726,722,8284
|
|
20231103,090600,440431481,725,714,725,714,49395
|
|
20231103,090500,404996469,715,719,719,715,32566
|
|
20231103,090400,381642551,720,726,726,718,42716
|
|
20231103,090300,350830384,723,717,726,717,69475
|
|
20231103,090200,300746441,717,725,728,714,131504
|
|
20231103,090100,206139453,727,725,730,722,81282
|
|
20231103,090000,147294309,723,736,739,722,193706
|