620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191700,2905749168,751,751,751,751,39888
|
|
20231106,191600,2905749168,751,751,751,751,0
|
|
20231106,191500,2905749168,751,751,751,751,0
|
|
20231106,191400,2905749168,751,751,751,751,0
|
|
20231106,191300,2905749168,751,751,751,751,0
|
|
20231106,191200,2905749168,751,751,751,751,0
|
|
20231106,191100,2905749168,751,751,751,751,0
|
|
20231106,191000,2905749168,751,751,751,751,0
|
|
20231106,190900,2905749168,751,751,751,751,0
|
|
20231106,190800,2905749168,751,751,751,751,0
|
|
20231106,190700,2905749168,751,751,751,751,0
|
|
20231106,190600,2905749168,751,751,751,751,0
|
|
20231106,190500,2905749168,751,751,751,751,0
|
|
20231106,190400,2905749168,751,751,751,751,0
|
|
20231106,190300,2905749168,751,751,751,751,0
|
|
20231106,190200,2905749168,751,751,751,751,0
|
|
20231106,190100,2905749168,751,751,751,751,0
|
|
20231106,190000,2905749168,751,751,751,751,0
|
|
20231106,185900,2905749168,751,751,751,751,0
|
|
20231106,185800,2905749168,751,751,751,751,0
|
|
20231106,185700,2905749168,751,751,751,751,0
|
|
20231106,185600,2905749168,751,751,751,751,0
|
|
20231106,185500,2905749168,751,751,751,751,0
|
|
20231106,185400,2905749168,751,751,751,751,0
|
|
20231106,185300,2905749168,751,751,751,751,0
|
|
20231106,185200,2905749168,751,751,751,751,0
|
|
20231106,185100,2905749168,751,751,751,751,0
|
|
20231106,185000,2905749168,751,751,751,751,0
|
|
20231106,184900,2905749168,751,751,751,751,0
|
|
20231106,184800,2905749168,751,751,751,751,0
|
|
20231106,184700,2905749168,751,751,751,751,39888
|
|
20231106,184600,2905749168,751,751,751,751,0
|
|
20231106,184500,2905749168,751,751,751,751,0
|
|
20231106,184400,2905749168,751,751,751,751,0
|
|
20231106,184300,2905749168,751,751,751,751,0
|
|
20231106,184200,2905749168,751,751,751,751,0
|
|
20231106,184100,2905749168,751,751,751,751,0
|
|
20231106,184000,2905749168,751,751,751,751,0
|
|
20231106,183900,2905749168,751,751,751,751,0
|
|
20231106,183800,2905749168,751,751,751,751,0
|
|
20231106,183700,2905749168,751,751,751,751,0
|
|
20231106,183600,2905749168,751,751,751,751,0
|
|
20231106,183500,2905749168,751,751,751,751,0
|
|
20231106,183400,2905749168,751,751,751,751,0
|
|
20231106,183300,2905749168,751,751,751,751,0
|
|
20231106,183200,2905749168,751,751,751,751,0
|
|
20231106,183100,2905749168,751,751,751,751,0
|
|
20231106,183000,2905749168,751,751,751,751,0
|
|
20231106,182900,2905749168,751,751,751,751,0
|
|
20231106,182800,2905749168,751,751,751,751,0
|
|
20231106,182700,2905749168,751,751,751,751,0
|
|
20231106,182600,2905749168,751,751,751,751,0
|
|
20231106,182500,2905749168,751,751,751,751,0
|
|
20231106,182400,2905749168,751,751,751,751,0
|
|
20231106,182300,2905749168,751,751,751,751,0
|
|
20231106,182200,2905749168,751,751,751,751,0
|
|
20231106,182100,2905749168,751,751,751,751,0
|
|
20231106,182000,2905749168,751,751,751,751,0
|
|
20231106,181900,2905749168,751,751,751,751,0
|
|
20231106,181800,2905749168,751,751,751,751,0
|
|
20231106,181700,2905749168,751,751,751,751,39888
|
|
20231106,181600,2905749168,751,751,751,751,0
|
|
20231106,181500,2905749168,751,751,751,751,0
|
|
20231106,181400,2905749168,751,751,751,751,0
|
|
20231106,181300,2905749168,751,751,751,751,0
|
|
20231106,181200,2905749168,751,751,751,751,0
|
|
20231106,181100,2905749168,751,751,751,751,0
|
|
20231106,181000,2905749168,751,751,751,751,0
|
|
20231106,180900,2905749168,751,751,751,751,0
|
|
20231106,180800,2905749168,751,751,751,751,0
|
|
20231106,180700,2905749168,751,751,751,751,0
|
|
20231106,180600,2905749168,751,751,751,751,0
|
|
20231106,180500,2905749168,751,751,751,751,0
|
|
20231106,180400,2905749168,751,751,751,751,0
|
|
20231106,180300,2905749168,751,751,751,751,0
|
|
20231106,180200,2905749168,751,751,751,751,0
|
|
20231106,180100,2905749168,751,751,751,751,0
|
|
20231106,180000,2905749168,751,751,751,751,0
|
|
20231106,175900,2905749168,751,751,751,751,0
|
|
20231106,175800,2905749168,751,751,751,751,0
|
|
20231106,175700,2905749168,751,751,751,751,0
|
|
20231106,175600,2905749168,751,751,751,751,0
|
|
20231106,175500,2905749168,751,751,751,751,0
|
|
20231106,175400,2905749168,751,751,751,751,0
|
|
20231106,175300,2905749168,751,751,751,751,0
|
|
20231106,175200,2905749168,751,751,751,751,0
|
|
20231106,175100,2905749168,751,751,751,751,0
|
|
20231106,175000,2905749168,751,751,751,751,0
|
|
20231106,174900,2905749168,751,751,751,751,0
|
|
20231106,174800,2905749168,751,751,751,751,0
|
|
20231106,174700,2905749168,751,751,751,751,39888
|
|
20231106,174600,2905749168,751,751,751,751,0
|
|
20231106,174500,2905749168,751,751,751,751,0
|
|
20231106,174400,2905749168,751,751,751,751,0
|
|
20231106,174300,2905749168,751,751,751,751,0
|
|
20231106,174200,2905749168,751,751,751,751,0
|
|
20231106,174100,2905749168,751,751,751,751,0
|
|
20231106,174000,2905749168,751,751,751,751,0
|
|
20231106,173900,2905749168,751,751,751,751,0
|
|
20231106,173800,2905749168,751,751,751,751,0
|
|
20231106,173700,2905749168,751,751,751,751,0
|
|
20231106,173600,2905749168,751,751,751,751,0
|
|
20231106,173500,2905749168,751,751,751,751,0
|
|
20231106,173400,2905749168,751,751,751,751,0
|
|
20231106,173300,2905749168,751,751,751,751,0
|
|
20231106,173200,2905749168,751,751,751,751,0
|
|
20231106,173100,2905749168,751,751,751,751,0
|
|
20231106,173000,2905749168,751,751,751,751,0
|
|
20231106,172900,2905749168,751,751,751,751,0
|
|
20231106,172800,2905749168,751,751,751,751,0
|
|
20231106,172700,2905749168,751,751,751,751,0
|
|
20231106,172600,2905749168,751,751,751,751,0
|
|
20231106,172500,2905749168,751,751,751,751,0
|
|
20231106,172400,2905749168,751,751,751,751,0
|
|
20231106,172300,2905749168,751,751,751,751,0
|
|
20231106,172200,2905749168,751,751,751,751,0
|
|
20231106,172100,2905749168,751,751,751,751,0
|
|
20231106,172000,2905749168,751,751,751,751,0
|
|
20231106,171900,2905749168,751,751,751,751,0
|
|
20231106,171800,2905749168,751,751,751,751,0
|
|
20231106,171700,2905749168,751,751,751,751,39888
|
|
20231106,171600,2905749168,751,751,751,751,0
|
|
20231106,171500,2905749168,751,751,751,751,0
|
|
20231106,171400,2905749168,751,751,751,751,0
|
|
20231106,171300,2905749168,751,751,751,751,0
|
|
20231106,171200,2905749168,751,751,751,751,0
|
|
20231106,171100,2905749168,751,751,751,751,0
|
|
20231106,171000,2905749168,751,751,751,751,0
|
|
20231106,170900,2905749168,751,751,751,751,0
|
|
20231106,170800,2905749168,751,751,751,751,0
|
|
20231106,170700,2905749168,751,751,751,751,0
|
|
20231106,170600,2905749168,751,751,751,751,0
|
|
20231106,170500,2905749168,751,751,751,751,0
|
|
20231106,170400,2905749168,751,751,751,751,0
|
|
20231106,170300,2905749168,751,751,751,751,0
|
|
20231106,170200,2905749168,751,751,751,751,0
|
|
20231106,170100,2905749168,751,751,751,751,0
|
|
20231106,170000,2905749168,751,751,751,751,0
|
|
20231106,165900,2905749168,751,751,751,751,0
|
|
20231106,165800,2905749168,751,751,751,751,0
|
|
20231106,165700,2905749168,751,751,751,751,0
|
|
20231106,165600,2905749168,751,751,751,751,0
|
|
20231106,165500,2905749168,751,751,751,751,0
|
|
20231106,165400,2905749168,751,751,751,751,0
|
|
20231106,165300,2905749168,751,751,751,751,0
|
|
20231106,165200,2905749168,751,751,751,751,0
|
|
20231106,165100,2905749168,751,751,751,751,0
|
|
20231106,165000,2905749168,751,751,751,751,0
|
|
20231106,164900,2905749168,751,751,751,751,0
|
|
20231106,164800,2905749168,751,751,751,751,0
|
|
20231106,164700,2905749168,751,751,751,751,39888
|
|
20231106,164600,2905749168,751,751,751,751,0
|
|
20231106,164500,2905749168,751,751,751,751,0
|
|
20231106,164400,2905749168,751,751,751,751,0
|
|
20231106,164300,2905749168,751,751,751,751,0
|
|
20231106,164200,2905749168,751,751,751,751,0
|
|
20231106,164100,2905749168,751,751,751,751,0
|
|
20231106,164000,2905749168,751,751,751,751,0
|
|
20231106,163900,2905749168,751,751,751,751,0
|
|
20231106,163800,2905749168,751,751,751,751,0
|
|
20231106,163700,2905749168,751,751,751,751,0
|
|
20231106,163600,2905749168,751,751,751,751,0
|
|
20231106,163500,2905749168,751,751,751,751,0
|
|
20231106,163400,2905749168,751,751,751,751,0
|
|
20231106,163300,2905749168,751,751,751,751,0
|
|
20231106,163200,2905749168,751,751,751,751,0
|
|
20231106,163100,2905749168,751,751,751,751,0
|
|
20231106,163000,2905749168,751,751,751,751,0
|
|
20231106,162900,2905749168,751,751,751,751,0
|
|
20231106,162800,2905749168,751,751,751,751,0
|
|
20231106,162700,2905749168,751,751,751,751,0
|
|
20231106,162600,2905749168,751,751,751,751,0
|
|
20231106,162500,2905749168,751,751,751,751,0
|
|
20231106,162400,2905749168,751,751,751,751,0
|
|
20231106,162300,2905749168,751,751,751,751,0
|
|
20231106,162200,2905749168,751,751,751,751,0
|
|
20231106,162100,2905749168,751,751,751,751,0
|
|
20231106,162000,2905749168,751,751,751,751,0
|
|
20231106,161900,2905749168,751,751,751,751,0
|
|
20231106,161800,2905749168,751,751,751,751,0
|
|
20231106,161700,2905749168,751,751,751,751,39888
|
|
20231106,161600,2905749168,751,751,751,751,0
|
|
20231106,161500,2905749168,751,751,751,751,0
|
|
20231106,161400,2905749168,751,751,751,751,0
|
|
20231106,161300,2905749168,751,751,751,751,0
|
|
20231106,161200,2905749168,751,751,751,751,0
|
|
20231106,161100,2905749168,751,751,751,751,0
|
|
20231106,161000,2905749168,751,751,751,751,0
|
|
20231106,160900,2905749168,751,751,751,751,0
|
|
20231106,160800,2905749168,751,751,751,751,0
|
|
20231106,160700,2905749168,751,751,751,751,0
|
|
20231106,160600,2905749168,751,751,751,751,0
|
|
20231106,160500,2905749168,751,751,751,751,0
|
|
20231106,160400,2905749168,751,751,751,751,0
|
|
20231106,160300,2905749168,751,751,751,751,0
|
|
20231106,160200,2905749168,751,751,751,751,0
|
|
20231106,160100,2905749168,751,751,751,751,0
|
|
20231106,160000,2905749168,751,751,751,751,0
|
|
20231106,155900,2905749168,751,751,751,751,0
|
|
20231106,155800,2905749168,751,751,751,751,0
|
|
20231106,155700,2905749168,751,751,751,751,0
|
|
20231106,155600,2905749168,751,751,751,751,0
|
|
20231106,155500,2905749168,751,751,751,751,0
|
|
20231106,155400,2905749168,751,751,751,751,0
|
|
20231106,155300,2905749168,751,751,751,751,0
|
|
20231106,155200,2905749168,751,751,751,751,0
|
|
20231106,155100,2905749168,751,751,751,751,0
|
|
20231106,155000,2905749168,751,751,751,751,0
|
|
20231106,154900,2905749168,751,751,751,751,0
|
|
20231106,154800,2905749168,751,751,751,751,0
|
|
20231106,154700,2905749168,751,751,751,751,39888
|
|
20231106,154600,2905749168,751,751,751,751,0
|
|
20231106,154500,2905749168,751,751,751,751,0
|
|
20231106,154400,2905749168,751,751,751,751,0
|
|
20231106,154300,2905749168,751,751,751,751,0
|
|
20231106,154200,2905749168,751,751,751,751,0
|
|
20231106,154100,2905749168,751,751,751,751,0
|
|
20231106,154000,2905749168,751,751,751,751,0
|
|
20231106,153900,2905749168,751,751,751,751,0
|
|
20231106,153800,2905749168,751,751,751,751,0
|
|
20231106,153700,2905749168,751,751,751,751,0
|
|
20231106,153600,2905749168,751,751,751,751,0
|
|
20231106,153500,2905749168,751,751,751,751,0
|
|
20231106,153400,2905749168,751,751,751,751,0
|
|
20231106,153300,2905749168,751,751,751,751,0
|
|
20231106,153200,2905749168,751,751,751,751,0
|
|
20231106,153100,2905749168,751,751,751,751,0
|
|
20231106,153000,2905749168,751,751,751,751,39888
|
|
20231106,152900,2875793280,750,750,750,750,0
|
|
20231106,152800,2875793280,750,750,750,750,0
|
|
20231106,152700,2875793280,750,750,750,750,0
|
|
20231106,152600,2875793280,750,750,750,750,0
|
|
20231106,152500,2875793280,750,750,750,750,0
|
|
20231106,152400,2875793280,750,750,750,750,0
|
|
20231106,152300,2875793280,750,750,750,750,0
|
|
20231106,152200,2875793280,750,750,750,750,0
|
|
20231106,152100,2875793280,750,750,750,750,0
|
|
20231106,152000,2875793280,750,750,750,750,0
|
|
20231106,151900,2875793280,750,752,752,746,34723
|
|
20231106,151800,2849713420,751,752,752,749,15790
|
|
20231106,151700,2837877781,753,752,753,750,1308
|
|
20231106,151600,2836895032,752,753,753,752,584
|
|
20231106,151500,2836455780,753,754,754,753,3032
|
|
20231106,151400,2834172617,753,754,754,753,78
|
|
20231106,151300,2834113806,754,752,756,752,23391
|
|
20231106,151200,2816496666,752,749,752,749,28026
|
|
20231106,151100,2795476951,750,750,750,750,11554
|
|
20231106,151000,2786811451,750,750,750,746,5154
|
|
20231106,150900,2782945955,746,748,750,746,21735
|
|
20231106,150800,2766712069,748,750,750,748,6916
|
|
20231106,150700,2761535094,750,752,752,750,3703
|
|
20231106,150600,2758754583,749,751,752,749,40906
|
|
20231106,150500,2728069328,752,751,752,751,6311
|
|
20231106,150400,2723329766,751,752,752,751,3908
|
|
20231106,150300,2720394856,751,751,752,751,5839
|
|
20231106,150200,2716009766,752,753,754,751,14449
|
|
20231106,150100,2705140712,753,753,753,751,673
|
|
20231106,150000,2704633995,753,752,753,751,5001
|
|
20231106,145900,2700875094,754,751,754,751,7150
|
|
20231106,145800,2695498516,751,751,752,751,3646
|
|
20231106,145700,2692760249,752,750,752,750,2732
|
|
20231106,145600,2690711245,750,752,752,750,6144
|
|
20231106,145500,2686101351,749,752,752,749,6043
|
|
20231106,145400,2681568719,753,753,753,753,3443
|
|
20231106,145300,2678976140,753,756,756,753,38455
|
|
20231106,145200,2649951813,756,755,756,755,253
|
|
20231106,145100,2649760781,755,755,755,755,10046
|
|
20231106,145000,2642176051,755,755,755,754,1295
|
|
20231106,144900,2641198342,755,755,755,754,14461
|
|
20231106,144800,2630281206,756,756,756,755,19147
|
|
20231106,144700,2615808681,755,756,756,755,1902
|
|
20231106,144600,2614371897,756,756,757,756,1012
|
|
20231106,144500,2613606791,756,754,757,754,51211
|
|
20231106,144400,2574920346,753,753,754,753,13711
|
|
20231106,144300,2564592960,753,751,754,751,21489
|
|
20231106,144200,2548425027,751,752,752,751,5870
|
|
20231106,144100,2544014787,752,750,752,750,3476
|
|
20231106,144000,2541406143,750,751,751,750,5496
|
|
20231106,143900,2537280306,751,752,753,751,10006
|
|
20231106,143800,2529764809,753,752,753,752,6219
|
|
20231106,143700,2525084757,752,753,753,752,2283
|
|
20231106,143600,2523367428,752,752,753,752,18364
|
|
20231106,143500,2509555635,752,752,752,751,3286
|
|
20231106,143400,2507085563,752,750,752,750,10488
|
|
20231106,143300,2499209016,750,751,751,750,100
|
|
20231106,143200,2499134015,749,749,750,749,8173
|
|
20231106,143100,2493008859,748,749,750,748,42763
|
|
20231106,143000,2460981276,748,749,749,748,4238
|
|
20231106,142900,2457807018,750,748,750,748,3020
|
|
20231106,142800,2455545033,749,751,751,749,1899
|
|
20231106,142700,2454122596,751,750,751,750,417
|
|
20231106,142600,2453809845,750,750,751,750,959
|
|
20231106,142500,2453090594,751,751,751,750,3214
|
|
20231106,142400,2450678900,751,750,751,750,2422
|
|
20231106,142300,2448862000,750,749,750,749,3840
|
|
20231106,142200,2445983354,749,749,749,749,8932
|
|
20231106,142100,2439293286,748,749,749,748,1345
|
|
20231106,142000,2438287216,749,749,750,749,3793
|
|
20231106,141900,2435444259,749,749,749,749,985
|
|
20231106,141800,2434706494,749,749,749,749,2171
|
|
20231106,141700,2433080415,749,749,749,749,692
|
|
20231106,141600,2432562107,748,748,750,747,9213
|
|
20231106,141500,2425665602,749,748,749,748,9404
|
|
20231106,141400,2418631011,748,750,750,748,6504
|
|
20231106,141300,2413756125,750,750,750,750,11552
|
|
20231106,141200,2405092125,750,751,751,750,3247
|
|
20231106,141100,2402653665,751,751,751,750,10429
|
|
20231106,141000,2394821561,751,750,751,750,740
|
|
20231106,140900,2394265822,750,752,753,750,5640
|
|
20231106,140800,2390027365,753,754,754,753,5558
|
|
20231106,140700,2385842071,753,754,755,753,4809
|
|
20231106,140600,2382217367,754,754,755,753,13599
|
|
20231106,140500,2371962520,753,753,753,753,5452
|
|
20231106,140400,2367857164,753,752,754,752,2907
|
|
20231106,140300,2365668213,753,752,753,752,357
|
|
20231106,140200,2365399745,752,752,752,752,1637
|
|
20231106,140100,2364168721,752,752,753,750,8023
|
|
20231106,140000,2358140198,752,753,753,752,2508
|
|
20231106,135900,2356252560,753,751,754,751,22086
|
|
20231106,135800,2339634331,751,750,751,750,15083
|
|
20231106,135700,2328317082,751,750,751,750,6064
|
|
20231106,135600,2323764588,750,747,750,747,5993
|
|
20231106,135500,2319282850,747,749,749,746,5014
|
|
20231106,135400,2315536993,749,748,749,745,6102
|
|
20231106,135300,2310985782,747,749,749,745,13104
|
|
20231106,135200,2301201523,749,750,750,749,5798
|
|
20231106,135100,2296856479,750,750,751,750,3920
|
|
20231106,135000,2293916477,750,751,751,750,6733
|
|
20231106,134900,2288865789,751,751,751,751,698
|
|
20231106,134800,2288341591,751,750,751,750,1325
|
|
20231106,134700,2287346981,751,751,752,750,4076
|
|
20231106,134600,2284289842,751,751,751,751,2895
|
|
20231106,134500,2282115697,751,750,751,750,1038
|
|
20231106,134400,2281337195,751,751,751,750,445
|
|
20231106,134300,2281003076,751,750,751,750,13387
|
|
20231106,134200,2270961826,750,749,750,749,7911
|
|
20231106,134100,2265028600,749,749,749,749,4482
|
|
20231106,134000,2261671582,747,747,749,747,1066
|
|
20231106,133900,2260875153,749,749,749,749,27720
|
|
20231106,133800,2240112873,749,749,749,749,60
|
|
20231106,133700,2240067933,747,748,749,747,2768
|
|
20231106,133600,2237998230,748,747,748,747,2749
|
|
20231106,133500,2235944726,748,748,748,748,4641
|
|
20231106,133400,2232473258,749,748,749,748,1087
|
|
20231106,133300,2231660178,747,749,749,747,1857
|
|
20231106,133200,2230270454,749,749,750,749,17213
|
|
20231106,133100,2217376361,749,748,750,748,18745
|
|
20231106,133000,2203346378,748,747,748,747,2709
|
|
20231106,132900,2201320754,747,747,747,747,242
|
|
20231106,132800,2201139980,748,748,748,747,1200
|
|
20231106,132700,2200243359,748,749,749,748,22667
|
|
20231106,132600,2183284663,749,749,750,748,4271
|
|
20231106,132500,2180083451,749,744,750,744,57351
|
|
20231106,132400,2137171777,745,743,745,743,7188
|
|
20231106,132300,2131826835,744,744,744,744,14890
|
|
20231106,132200,2120748675,744,744,744,744,1
|
|
20231106,132100,2120747931,744,744,744,744,419
|
|
20231106,132000,2120436195,744,744,744,744,549
|
|
20231106,131900,2120027739,744,745,746,744,1226
|
|
20231106,131800,2119114369,745,745,745,745,521
|
|
20231106,131700,2118726224,745,745,745,745,876
|
|
20231106,131600,2118073604,745,745,745,745,4345
|
|
20231106,131500,2114836579,745,746,746,745,2238
|
|
20231106,131400,2113169259,746,745,746,745,1146
|
|
20231106,131300,2112314473,746,746,747,746,1736
|
|
20231106,131200,2111018909,746,746,746,746,1340
|
|
20231106,131100,2110019269,746,746,746,746,4192
|
|
20231106,131000,2106892037,746,746,746,746,77
|
|
20231106,130900,2106834595,746,747,747,746,1147
|
|
20231106,130800,2105977787,747,747,747,747,1001
|
|
20231106,130700,2105230040,747,746,747,746,438
|
|
20231106,130600,2104903180,746,745,746,745,1829
|
|
20231106,130500,2103539356,746,746,746,746,10
|
|
20231106,130400,2103531896,746,746,746,745,6502
|
|
20231106,130300,2098683834,746,746,746,745,3624
|
|
20231106,130200,2095980914,746,746,746,745,10956
|
|
20231106,130100,2087810738,745,745,746,745,18625
|
|
20231106,130000,2073933103,745,744,745,744,1552
|
|
20231106,125900,2072777063,744,745,745,744,1820
|
|
20231106,125800,2071421443,744,745,745,744,4516
|
|
20231106,125700,2068060273,745,744,745,744,15667
|
|
20231106,125600,2056390554,744,744,744,744,4863
|
|
20231106,125500,2052772482,744,743,744,743,4522
|
|
20231106,125400,2049410589,743,744,744,742,16221
|
|
20231106,125300,2037344651,744,743,744,743,2538
|
|
20231106,125200,2035457817,743,743,743,743,2400
|
|
20231106,125100,2033674617,742,742,742,742,136
|
|
20231106,125000,2033573705,741,744,744,741,13092
|
|
20231106,124900,2023840243,744,744,744,744,5587
|
|
20231106,124800,2019683515,744,745,745,744,5
|
|
20231106,124700,2019679793,745,744,745,744,11900
|
|
20231106,124600,2010824193,745,744,745,744,11581
|
|
20231106,124500,2002207903,745,745,745,744,1702
|
|
20231106,124400,2000940133,744,744,745,744,2515
|
|
20231106,124300,1999068529,743,743,743,742,10526
|
|
20231106,124200,1991248211,743,742,743,742,1146
|
|
20231106,124100,1990397736,742,742,742,741,5207
|
|
20231106,124000,1986535454,742,742,742,742,1079
|
|
20231106,123900,1985734836,742,742,742,742,640
|
|
20231106,123800,1985259956,742,742,742,742,3481
|
|
20231106,123700,1982677054,742,742,742,742,598
|
|
20231106,123600,1982233338,742,742,742,742,4104
|
|
20231106,123500,1979188170,742,742,742,741,19
|
|
20231106,123400,1979174077,741,741,741,741,13
|
|
20231106,123300,1979164444,742,740,742,739,1005
|
|
20231106,123200,1978421159,742,741,742,741,5706
|
|
20231106,123100,1974187316,740,740,740,740,3109
|
|
20231106,123000,1971886656,739,739,740,739,278
|
|
20231106,122900,1971681213,739,738,739,738,36
|
|
20231106,122800,1971654612,739,739,739,738,7441
|
|
20231106,122700,1966155723,739,739,739,739,927
|
|
20231106,122600,1965470670,739,740,740,739,5640
|
|
20231106,122500,1961302660,740,742,742,740,620
|
|
20231106,122400,1960843818,742,740,742,740,14093
|
|
20231106,122300,1950414398,739,738,739,738,8744
|
|
20231106,122200,1943956420,739,739,739,739,533
|
|
20231106,122100,1943562533,739,739,739,739,4
|
|
20231106,122000,1943559577,740,740,740,739,95
|
|
20231106,121900,1943489337,740,740,740,740,0
|
|
20231106,121800,1943489337,740,740,740,740,6
|
|
20231106,121700,1943484897,739,740,740,739,2
|
|
20231106,121600,1943483418,738,738,738,738,1500
|
|
20231106,121500,1942376418,738,740,740,738,653
|
|
20231106,121400,1941894484,738,738,738,738,138
|
|
20231106,121300,1941792640,738,739,740,738,4842
|
|
20231106,121200,1938213757,741,741,741,741,0
|
|
20231106,121100,1938213757,741,741,741,741,11
|
|
20231106,121000,1938205606,742,740,742,739,3647
|
|
20231106,120900,1935504275,742,740,742,740,8
|
|
20231106,120800,1935498353,742,742,742,740,601
|
|
20231106,120700,1935052611,742,742,742,742,128
|
|
20231106,120600,1934957635,742,741,742,739,8091
|
|
20231106,120500,1928977427,741,740,741,740,2903
|
|
20231106,120400,1926829197,740,738,740,738,5587
|
|
20231106,120300,1922698596,739,739,739,738,1387
|
|
20231106,120200,1921673715,740,740,740,738,2980
|
|
20231106,120100,1919468523,738,739,740,738,23294
|
|
20231106,120000,1902258102,739,739,739,739,161
|
|
20231106,115900,1902139123,739,739,739,739,10
|
|
20231106,115800,1902131733,739,739,739,739,101
|
|
20231106,115700,1902057094,739,739,739,738,2013
|
|
20231106,115600,1900571487,739,739,739,739,39
|
|
20231106,115500,1900542666,738,738,738,738,1101
|
|
20231106,115400,1899730128,739,739,739,738,105
|
|
20231106,115300,1899652633,738,739,739,738,1707
|
|
20231106,115200,1898391840,739,739,739,738,1701
|
|
20231106,115100,1897135467,738,738,738,735,8177
|
|
20231106,115000,1891117461,737,738,738,737,2017
|
|
20231106,114900,1889630916,738,739,739,738,702
|
|
20231106,114800,1889112139,739,739,739,739,67
|
|
20231106,114700,1889062626,736,736,736,736,0
|
|
20231106,114600,1889062626,736,736,736,736,12128
|
|
20231106,114500,1880136418,739,738,739,735,12441
|
|
20231106,114400,1870962905,738,738,738,738,5
|
|
20231106,114300,1870959215,737,737,737,737,741
|
|
20231106,114200,1870413098,738,738,738,738,20
|
|
20231106,114100,1870398338,737,738,738,737,1011
|
|
20231106,114000,1869653020,739,739,739,739,281
|
|
20231106,113900,1869445361,739,739,739,738,4037
|
|
20231106,113800,1866465018,739,740,740,739,5395
|
|
20231106,113700,1862472719,740,739,740,739,625
|
|
20231106,113600,1862010824,739,740,740,739,52
|
|
20231106,113500,1861972388,740,740,740,740,799
|
|
20231106,113400,1861381128,739,740,740,739,2102
|
|
20231106,113300,1859825746,740,739,740,739,1795
|
|
20231106,113200,1858497562,739,739,739,738,13663
|
|
20231106,113100,1848400612,739,739,739,739,37
|
|
20231106,113000,1848373269,738,738,738,738,1340
|
|
20231106,112900,1847384349,738,739,739,738,102
|
|
20231106,112800,1847309060,740,740,741,738,725
|
|
20231106,112700,1846772213,740,738,740,738,7162
|
|
20231106,112600,1841485907,738,736,738,736,1134
|
|
20231106,112500,1840651267,736,736,736,736,2179
|
|
20231106,112400,1839047523,736,737,738,736,5573
|
|
20231106,112300,1834940878,738,737,738,737,860
|
|
20231106,112200,1834306248,737,737,737,737,0
|
|
20231106,112100,1834306248,737,737,738,737,2984
|
|
20231106,112000,1832107027,738,737,738,736,6303
|
|
20231106,111900,1827464945,738,738,738,738,202
|
|
20231106,111800,1827315869,738,737,739,737,14441
|
|
20231106,111700,1816671821,737,738,738,737,5942
|
|
20231106,111600,1812286804,738,739,739,738,299
|
|
20231106,111500,1812066133,739,738,739,738,69
|
|
20231106,111400,1812015201,738,739,739,738,114
|
|
20231106,111300,1811930969,739,738,739,738,165
|
|
20231106,111200,1811809185,737,737,737,737,585
|
|
20231106,111100,1811378040,737,739,739,737,1555
|
|
20231106,111000,1810231175,739,739,739,739,121
|
|
20231106,110900,1810141756,739,737,739,737,1730
|
|
20231106,110800,1808864736,739,738,739,737,4524
|
|
20231106,110700,1805528134,738,738,738,738,2350
|
|
20231106,110600,1803793834,738,738,738,736,11494
|
|
20231106,110500,1795328251,738,738,738,737,2774
|
|
20231106,110400,1793281139,739,740,740,739,9550
|
|
20231106,110300,1786222138,740,739,740,739,16440
|
|
20231106,110200,1774063295,739,739,739,739,248
|
|
20231106,110100,1773880023,739,741,741,739,26447
|
|
20231106,110000,1754332462,740,740,741,740,2790
|
|
20231106,105900,1752267545,740,740,740,739,5159
|
|
20231106,105800,1748450174,740,740,740,740,20
|
|
20231106,105700,1748435374,740,740,740,740,2684
|
|
20231106,105600,1746449214,740,740,740,739,3404
|
|
20231106,105500,1743930454,740,740,740,740,1671
|
|
20231106,105400,1742693914,741,741,741,741,1182
|
|
20231106,105300,1741818052,740,740,741,739,5862
|
|
20231106,105200,1737481153,741,741,741,741,10
|
|
20231106,105100,1737473743,741,740,741,739,4307
|
|
20231106,105000,1734288377,740,740,741,740,3870
|
|
20231106,104900,1731424473,741,741,741,740,3960
|
|
20231106,104800,1728492276,743,743,743,741,5889
|
|
20231106,104700,1724123371,743,743,743,743,2273
|
|
20231106,104600,1722434532,744,744,744,744,152
|
|
20231106,104500,1722321444,744,743,744,742,9590
|
|
20231106,104400,1715203772,744,743,744,743,1482
|
|
20231106,104300,1714101613,744,747,747,744,8579
|
|
20231106,104200,1707718834,744,747,747,742,4945
|
|
20231106,104100,1704036634,747,747,747,747,980
|
|
20231106,104000,1703304574,747,747,747,747,5449
|
|
20231106,103900,1699234171,748,749,749,748,1076
|
|
20231106,103800,1698429297,749,749,750,748,10349
|
|
20231106,103700,1690680066,749,748,749,748,8168
|
|
20231106,103600,1684564083,746,748,749,746,2356
|
|
20231106,103500,1682801289,749,747,749,747,8163
|
|
20231106,103400,1676701381,747,747,748,747,4132
|
|
20231106,103300,1673614390,748,749,749,748,11394
|
|
20231106,103200,1665091323,749,748,749,748,4509
|
|
20231106,103100,1661717993,748,747,749,747,5167
|
|
20231106,103000,1657853105,748,747,748,746,10160
|
|
20231106,102900,1650255863,747,745,747,745,4861
|
|
20231106,102800,1646629287,745,742,746,742,1200
|
|
20231106,102700,1645734893,746,744,746,742,5827
|
|
20231106,102600,1641400988,745,745,746,744,602
|
|
20231106,102500,1640952838,745,743,745,740,2392
|
|
20231106,102400,1639172420,743,739,743,738,40102
|
|
20231106,102300,1609525459,740,741,741,740,4376
|
|
20231106,102200,1606287064,740,742,742,740,1707
|
|
20231106,102100,1605023397,743,743,744,740,3680
|
|
20231106,102000,1602294761,744,742,744,742,1769
|
|
20231106,101900,1600979839,741,743,743,741,213
|
|
20231106,101800,1600821791,742,743,743,742,179
|
|
20231106,101700,1600688829,744,745,745,743,191
|
|
20231106,101600,1600546892,743,746,746,743,4361
|
|
20231106,101500,1597300836,746,745,746,745,1219
|
|
20231106,101400,1596392377,745,746,746,745,2016
|
|
20231106,101300,1594888445,745,745,745,743,12113
|
|
20231106,101200,1585865137,745,742,746,741,7142
|
|
20231106,101100,1580560682,742,740,742,740,930
|
|
20231106,101000,1579872372,740,742,743,739,19946
|
|
20231106,100900,1565100877,740,735,743,735,72721
|
|
20231106,100800,1511483804,734,737,738,734,20536
|
|
20231106,100700,1496368035,737,738,739,737,21669
|
|
20231106,100600,1480376203,739,739,739,738,7107
|
|
20231106,100500,1475127973,739,743,743,735,45238
|
|
20231106,100400,1441800276,739,743,744,739,47284
|
|
20231106,100300,1406721580,742,746,746,742,22016
|
|
20231106,100200,1390338815,746,749,750,746,27243
|
|
20231106,100100,1370007980,749,747,749,746,25395
|
|
20231106,100000,1351013013,748,749,749,748,347
|
|
20231106,095900,1350753130,748,750,750,748,2259
|
|
20231106,095800,1349063316,750,750,751,748,6236
|
|
20231106,095700,1344393250,750,753,753,750,3916
|
|
20231106,095600,1341455433,753,752,753,752,9112
|
|
20231106,095500,1334598502,751,748,751,748,8510
|
|
20231106,095400,1328214999,749,747,749,747,7964
|
|
20231106,095300,1322264886,748,751,751,747,19756
|
|
20231106,095200,1307471640,752,750,752,750,2187
|
|
20231106,095100,1305830031,750,751,752,749,10464
|
|
20231106,095000,1297987429,751,752,753,751,4994
|
|
20231106,094900,1294234072,752,751,752,751,5414
|
|
20231106,094800,1290164944,751,749,752,749,3252
|
|
20231106,094700,1287723726,749,748,749,747,19510
|
|
20231106,094600,1273132340,747,748,749,747,12714
|
|
20231106,094500,1263627992,748,748,749,747,12723
|
|
20231106,094400,1254116911,748,754,755,748,36117
|
|
20231106,094300,1226965964,754,756,756,754,12930
|
|
20231106,094200,1217209196,756,755,756,754,50524
|
|
20231106,094100,1179028745,755,756,757,754,38197
|
|
20231106,094000,1150167880,756,752,756,752,20564
|
|
20231106,093900,1134668772,752,753,755,752,32160
|
|
20231106,093800,1110413625,753,750,754,750,25172
|
|
20231106,093700,1091493265,750,750,751,747,20651
|
|
20231106,093600,1076008263,746,753,755,746,58062
|
|
20231106,093500,1032285758,753,749,754,749,68665
|
|
20231106,093400,980643417,749,747,749,747,3768
|
|
20231106,093300,977824501,747,748,749,746,9551
|
|
20231106,093200,970685575,748,747,749,747,630
|
|
20231106,093100,970213926,747,749,749,747,1292
|
|
20231106,093000,969248362,749,746,749,745,8416
|
|
20231106,092900,962963650,745,748,748,745,27842
|
|
20231106,092800,942186477,747,749,750,747,29264
|
|
20231106,092700,920292717,750,749,750,749,10024
|
|
20231106,092600,912778874,749,748,751,747,29765
|
|
20231106,092500,890482433,746,749,751,746,84701
|
|
20231106,092400,826983596,748,746,749,745,52821
|
|
20231106,092300,787552224,746,743,746,739,42472
|
|
20231106,092200,756010923,744,739,747,739,67917
|
|
20231106,092100,705526607,740,731,740,731,138810
|
|
20231106,092000,603187126,731,730,734,730,17879
|
|
20231106,091900,590093084,730,731,735,729,70005
|
|
20231106,091800,538868027,731,730,731,729,25533
|
|
20231106,091700,520213312,730,729,730,727,38030
|
|
20231106,091600,492486860,726,727,729,724,36364
|
|
20231106,091500,466094695,727,729,729,720,69666
|
|
20231106,091400,415776581,730,726,730,725,14901
|
|
20231106,091300,404942548,726,731,731,726,6682
|
|
20231106,091200,400087443,731,731,732,730,13482
|
|
20231106,091100,390227998,731,724,731,723,144655
|
|
20231106,091000,285053222,722,723,726,721,31236
|
|
20231106,090900,262519016,727,727,728,723,11442
|
|
20231106,090800,254224494,728,725,728,722,8505
|
|
20231106,090700,248048841,728,726,728,726,3650
|
|
20231106,090600,245392081,727,726,728,726,4597
|
|
20231106,090500,242048393,726,726,726,721,55169
|
|
20231106,090400,202182846,726,723,726,723,12908
|
|
20231106,090300,192841764,723,727,728,723,16579
|
|
20231106,090200,180812505,728,728,730,728,12328
|
|
20231106,090100,171826013,733,734,736,725,139574
|
|
20231106,090000,70346939,734,729,738,729,95900
|