619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191600,2173025131,757,757,757,757,33108
|
|
20231107,191500,2173025131,757,757,757,757,0
|
|
20231107,191400,2173025131,757,757,757,757,0
|
|
20231107,191300,2173025131,757,757,757,757,0
|
|
20231107,191200,2173025131,757,757,757,757,0
|
|
20231107,191100,2173025131,757,757,757,757,0
|
|
20231107,191000,2173025131,757,757,757,757,0
|
|
20231107,190900,2173025131,757,757,757,757,0
|
|
20231107,190800,2173025131,757,757,757,757,0
|
|
20231107,190700,2173025131,757,757,757,757,0
|
|
20231107,190600,2173025131,757,757,757,757,0
|
|
20231107,190500,2173025131,757,757,757,757,0
|
|
20231107,190400,2173025131,757,757,757,757,0
|
|
20231107,190300,2173025131,757,757,757,757,0
|
|
20231107,190200,2173025131,757,757,757,757,0
|
|
20231107,190100,2173025131,757,757,757,757,0
|
|
20231107,190000,2173025131,757,757,757,757,0
|
|
20231107,185900,2173025131,757,757,757,757,0
|
|
20231107,185800,2173025131,757,757,757,757,0
|
|
20231107,185700,2173025131,757,757,757,757,0
|
|
20231107,185600,2173025131,757,757,757,757,0
|
|
20231107,185500,2173025131,757,757,757,757,0
|
|
20231107,185400,2173025131,757,757,757,757,0
|
|
20231107,185300,2173025131,757,757,757,757,0
|
|
20231107,185200,2173025131,757,757,757,757,0
|
|
20231107,185100,2173025131,757,757,757,757,0
|
|
20231107,185000,2173025131,757,757,757,757,0
|
|
20231107,184900,2173025131,757,757,757,757,0
|
|
20231107,184800,2173025131,757,757,757,757,0
|
|
20231107,184700,2173025131,757,757,757,757,0
|
|
20231107,184600,2173025131,757,757,757,757,33108
|
|
20231107,184500,2173025131,757,757,757,757,0
|
|
20231107,184400,2173025131,757,757,757,757,0
|
|
20231107,184300,2173025131,757,757,757,757,0
|
|
20231107,184200,2173025131,757,757,757,757,0
|
|
20231107,184100,2173025131,757,757,757,757,0
|
|
20231107,184000,2173025131,757,757,757,757,0
|
|
20231107,183900,2173025131,757,757,757,757,0
|
|
20231107,183800,2173025131,757,757,757,757,0
|
|
20231107,183700,2173025131,757,757,757,757,0
|
|
20231107,183600,2173025131,757,757,757,757,0
|
|
20231107,183500,2173025131,757,757,757,757,0
|
|
20231107,183400,2173025131,757,757,757,757,0
|
|
20231107,183300,2173025131,757,757,757,757,0
|
|
20231107,183200,2173025131,757,757,757,757,0
|
|
20231107,183100,2173025131,757,757,757,757,0
|
|
20231107,183000,2173025131,757,757,757,757,0
|
|
20231107,182900,2173025131,757,757,757,757,0
|
|
20231107,182800,2173025131,757,757,757,757,0
|
|
20231107,182700,2173025131,757,757,757,757,0
|
|
20231107,182600,2173025131,757,757,757,757,0
|
|
20231107,182500,2173025131,757,757,757,757,0
|
|
20231107,182400,2173025131,757,757,757,757,0
|
|
20231107,182300,2173025131,757,757,757,757,0
|
|
20231107,182200,2173025131,757,757,757,757,0
|
|
20231107,182100,2173025131,757,757,757,757,0
|
|
20231107,182000,2173025131,757,757,757,757,0
|
|
20231107,181900,2173025131,757,757,757,757,0
|
|
20231107,181800,2173025131,757,757,757,757,0
|
|
20231107,181700,2173025131,757,757,757,757,0
|
|
20231107,181600,2173025131,757,757,757,757,33108
|
|
20231107,181500,2173025131,757,757,757,757,0
|
|
20231107,181400,2173025131,757,757,757,757,0
|
|
20231107,181300,2173025131,757,757,757,757,0
|
|
20231107,181200,2173025131,757,757,757,757,0
|
|
20231107,181100,2173025131,757,757,757,757,0
|
|
20231107,181000,2173025131,757,757,757,757,0
|
|
20231107,180900,2173025131,757,757,757,757,0
|
|
20231107,180800,2173025131,757,757,757,757,0
|
|
20231107,180700,2173025131,757,757,757,757,0
|
|
20231107,180600,2173025131,757,757,757,757,0
|
|
20231107,180500,2173025131,757,757,757,757,0
|
|
20231107,180400,2173025131,757,757,757,757,0
|
|
20231107,180300,2173025131,757,757,757,757,0
|
|
20231107,180200,2173025131,757,757,757,757,0
|
|
20231107,180100,2173025131,757,757,757,757,0
|
|
20231107,180000,2173025131,757,757,757,757,0
|
|
20231107,175900,2173025131,757,757,757,757,0
|
|
20231107,175800,2173025131,757,757,757,757,0
|
|
20231107,175700,2173025131,757,757,757,757,0
|
|
20231107,175600,2173025131,757,757,757,757,0
|
|
20231107,175500,2173025131,757,757,757,757,0
|
|
20231107,175400,2173025131,757,757,757,757,0
|
|
20231107,175300,2173025131,757,757,757,757,0
|
|
20231107,175200,2173025131,757,757,757,757,0
|
|
20231107,175100,2173025131,757,757,757,757,0
|
|
20231107,175000,2173025131,757,757,757,757,0
|
|
20231107,174900,2173025131,757,757,757,757,0
|
|
20231107,174800,2173025131,757,757,757,757,0
|
|
20231107,174700,2173025131,757,757,757,757,0
|
|
20231107,174600,2173025131,757,757,757,757,33108
|
|
20231107,174500,2173025131,757,757,757,757,0
|
|
20231107,174400,2173025131,757,757,757,757,0
|
|
20231107,174300,2173025131,757,757,757,757,0
|
|
20231107,174200,2173025131,757,757,757,757,0
|
|
20231107,174100,2173025131,757,757,757,757,0
|
|
20231107,174000,2173025131,757,757,757,757,0
|
|
20231107,173900,2173025131,757,757,757,757,0
|
|
20231107,173800,2173025131,757,757,757,757,0
|
|
20231107,173700,2173025131,757,757,757,757,0
|
|
20231107,173600,2173025131,757,757,757,757,0
|
|
20231107,173500,2173025131,757,757,757,757,0
|
|
20231107,173400,2173025131,757,757,757,757,0
|
|
20231107,173300,2173025131,757,757,757,757,0
|
|
20231107,173200,2173025131,757,757,757,757,0
|
|
20231107,173100,2173025131,757,757,757,757,0
|
|
20231107,173000,2173025131,757,757,757,757,0
|
|
20231107,172900,2173025131,757,757,757,757,0
|
|
20231107,172800,2173025131,757,757,757,757,0
|
|
20231107,172700,2173025131,757,757,757,757,0
|
|
20231107,172600,2173025131,757,757,757,757,0
|
|
20231107,172500,2173025131,757,757,757,757,0
|
|
20231107,172400,2173025131,757,757,757,757,0
|
|
20231107,172300,2173025131,757,757,757,757,0
|
|
20231107,172200,2173025131,757,757,757,757,0
|
|
20231107,172100,2173025131,757,757,757,757,0
|
|
20231107,172000,2173025131,757,757,757,757,0
|
|
20231107,171900,2173025131,757,757,757,757,0
|
|
20231107,171800,2173025131,757,757,757,757,0
|
|
20231107,171700,2173025131,757,757,757,757,0
|
|
20231107,171600,2173025131,757,757,757,757,33108
|
|
20231107,171500,2173025131,757,757,757,757,0
|
|
20231107,171400,2173025131,757,757,757,757,0
|
|
20231107,171300,2173025131,757,757,757,757,0
|
|
20231107,171200,2173025131,757,757,757,757,0
|
|
20231107,171100,2173025131,757,757,757,757,0
|
|
20231107,171000,2173025131,757,757,757,757,0
|
|
20231107,170900,2173025131,757,757,757,757,0
|
|
20231107,170800,2173025131,757,757,757,757,0
|
|
20231107,170700,2173025131,757,757,757,757,0
|
|
20231107,170600,2173025131,757,757,757,757,0
|
|
20231107,170500,2173025131,757,757,757,757,0
|
|
20231107,170400,2173025131,757,757,757,757,0
|
|
20231107,170300,2173025131,757,757,757,757,0
|
|
20231107,170200,2173025131,757,757,757,757,0
|
|
20231107,170100,2173025131,757,757,757,757,0
|
|
20231107,170000,2173025131,757,757,757,757,0
|
|
20231107,165900,2173025131,757,757,757,757,0
|
|
20231107,165800,2173025131,757,757,757,757,0
|
|
20231107,165700,2173025131,757,757,757,757,0
|
|
20231107,165600,2173025131,757,757,757,757,0
|
|
20231107,165500,2173025131,757,757,757,757,0
|
|
20231107,165400,2173025131,757,757,757,757,0
|
|
20231107,165300,2173025131,757,757,757,757,0
|
|
20231107,165200,2173025131,757,757,757,757,0
|
|
20231107,165100,2173025131,757,757,757,757,0
|
|
20231107,165000,2173025131,757,757,757,757,0
|
|
20231107,164900,2173025131,757,757,757,757,0
|
|
20231107,164800,2173025131,757,757,757,757,0
|
|
20231107,164700,2173025131,757,757,757,757,0
|
|
20231107,164600,2173025131,757,757,757,757,33108
|
|
20231107,164500,2173025131,757,757,757,757,0
|
|
20231107,164400,2173025131,757,757,757,757,0
|
|
20231107,164300,2173025131,757,757,757,757,0
|
|
20231107,164200,2173025131,757,757,757,757,0
|
|
20231107,164100,2173025131,757,757,757,757,0
|
|
20231107,164000,2173025131,757,757,757,757,0
|
|
20231107,163900,2173025131,757,757,757,757,0
|
|
20231107,163800,2173025131,757,757,757,757,0
|
|
20231107,163700,2173025131,757,757,757,757,0
|
|
20231107,163600,2173025131,757,757,757,757,0
|
|
20231107,163500,2173025131,757,757,757,757,0
|
|
20231107,163400,2173025131,757,757,757,757,0
|
|
20231107,163300,2173025131,757,757,757,757,0
|
|
20231107,163200,2173025131,757,757,757,757,0
|
|
20231107,163100,2173025131,757,757,757,757,0
|
|
20231107,163000,2173025131,757,757,757,757,0
|
|
20231107,162900,2173025131,757,757,757,757,0
|
|
20231107,162800,2173025131,757,757,757,757,0
|
|
20231107,162700,2173025131,757,757,757,757,0
|
|
20231107,162600,2173025131,757,757,757,757,0
|
|
20231107,162500,2173025131,757,757,757,757,0
|
|
20231107,162400,2173025131,757,757,757,757,0
|
|
20231107,162300,2173025131,757,757,757,757,0
|
|
20231107,162200,2173025131,757,757,757,757,0
|
|
20231107,162100,2173025131,757,757,757,757,0
|
|
20231107,162000,2173025131,757,757,757,757,0
|
|
20231107,161900,2173025131,757,757,757,757,0
|
|
20231107,161800,2173025131,757,757,757,757,0
|
|
20231107,161700,2173025131,757,757,757,757,0
|
|
20231107,161600,2173025131,757,757,757,757,33108
|
|
20231107,161500,2173025131,757,757,757,757,0
|
|
20231107,161400,2173025131,757,757,757,757,0
|
|
20231107,161300,2173025131,757,757,757,757,0
|
|
20231107,161200,2173025131,757,757,757,757,0
|
|
20231107,161100,2173025131,757,757,757,757,0
|
|
20231107,161000,2173025131,757,757,757,757,0
|
|
20231107,160900,2173025131,757,757,757,757,0
|
|
20231107,160800,2173025131,757,757,757,757,0
|
|
20231107,160700,2173025131,757,757,757,757,0
|
|
20231107,160600,2173025131,757,757,757,757,0
|
|
20231107,160500,2173025131,757,757,757,757,0
|
|
20231107,160400,2173025131,757,757,757,757,0
|
|
20231107,160300,2173025131,757,757,757,757,0
|
|
20231107,160200,2173025131,757,757,757,757,0
|
|
20231107,160100,2173025131,757,757,757,757,0
|
|
20231107,160000,2173025131,757,757,757,757,0
|
|
20231107,155900,2173025131,757,757,757,757,0
|
|
20231107,155800,2173025131,757,757,757,757,0
|
|
20231107,155700,2173025131,757,757,757,757,0
|
|
20231107,155600,2173025131,757,757,757,757,0
|
|
20231107,155500,2173025131,757,757,757,757,0
|
|
20231107,155400,2173025131,757,757,757,757,0
|
|
20231107,155300,2173025131,757,757,757,757,0
|
|
20231107,155200,2173025131,757,757,757,757,0
|
|
20231107,155100,2173025131,757,757,757,757,0
|
|
20231107,155000,2173025131,757,757,757,757,0
|
|
20231107,154900,2173025131,757,757,757,757,0
|
|
20231107,154800,2173025131,757,757,757,757,0
|
|
20231107,154700,2173025131,757,757,757,757,0
|
|
20231107,154600,2173025131,757,757,757,757,33108
|
|
20231107,154500,2173025131,757,757,757,757,0
|
|
20231107,154400,2173025131,757,757,757,757,0
|
|
20231107,154300,2173025131,757,757,757,757,0
|
|
20231107,154200,2173025131,757,757,757,757,0
|
|
20231107,154100,2173025131,757,757,757,757,0
|
|
20231107,154000,2173025131,757,757,757,757,0
|
|
20231107,153900,2173025131,757,757,757,757,0
|
|
20231107,153800,2173025131,757,757,757,757,0
|
|
20231107,153700,2173025131,757,757,757,757,0
|
|
20231107,153600,2173025131,757,757,757,757,0
|
|
20231107,153500,2173025131,757,757,757,757,0
|
|
20231107,153400,2173025131,757,757,757,757,0
|
|
20231107,153300,2173025131,757,757,757,757,0
|
|
20231107,153200,2173025131,757,757,757,757,0
|
|
20231107,153100,2173025131,757,757,757,757,0
|
|
20231107,153000,2173025131,757,757,757,757,33108
|
|
20231107,152900,2147962375,753,753,753,753,0
|
|
20231107,152800,2147962375,753,753,753,753,0
|
|
20231107,152700,2147962375,753,753,753,753,0
|
|
20231107,152600,2147962375,753,753,753,753,0
|
|
20231107,152500,2147962375,753,753,753,753,0
|
|
20231107,152400,2147962375,753,753,753,753,0
|
|
20231107,152300,2147962375,753,753,753,753,0
|
|
20231107,152200,2147962375,753,753,753,753,0
|
|
20231107,152100,2147962375,753,753,753,753,0
|
|
20231107,152000,2147962375,753,753,753,753,0
|
|
20231107,151900,2147962375,753,756,756,753,64
|
|
20231107,151800,2147914085,756,756,756,756,1124
|
|
20231107,151700,2147064341,756,753,756,751,3023
|
|
20231107,151600,2144790517,753,755,756,753,13037
|
|
20231107,151500,2134961976,757,757,757,757,456
|
|
20231107,151400,2134616784,757,757,757,757,34
|
|
20231107,151300,2134591046,754,754,754,754,10
|
|
20231107,151200,2134583506,754,758,758,754,11082
|
|
20231107,151100,2126204082,758,758,758,757,2901
|
|
20231107,151000,2124006003,758,759,759,757,2698
|
|
20231107,150900,2121963558,759,758,759,758,1372
|
|
20231107,150800,2120923529,758,757,758,757,1117
|
|
20231107,150700,2120077934,757,758,758,757,6800
|
|
20231107,150600,2114924034,758,756,758,756,1116
|
|
20231107,150500,2114080336,756,756,758,756,9839
|
|
20231107,150400,2106642045,756,757,759,756,12006
|
|
20231107,150300,2097544989,758,758,759,758,7536
|
|
20231107,150200,2091832043,759,758,759,757,19943
|
|
20231107,150100,2076706393,758,758,758,758,1000
|
|
20231107,150000,2075948393,757,757,758,757,661
|
|
20231107,145900,2075448015,758,757,758,757,2171
|
|
20231107,145800,2073803897,758,758,758,758,1475
|
|
20231107,145700,2072685847,756,758,759,756,21270
|
|
20231107,145600,2056567864,758,757,758,756,7373
|
|
20231107,145500,2050990069,757,756,757,756,6738
|
|
20231107,145400,2045890618,756,755,756,754,9286
|
|
20231107,145300,2038879872,755,754,755,754,1113
|
|
20231107,145200,2038039607,753,753,753,753,0
|
|
20231107,145100,2038039607,753,753,755,753,3878
|
|
20231107,145000,2035119471,753,754,754,753,1344
|
|
20231107,144900,2034107322,753,753,753,753,10
|
|
20231107,144800,2034099792,753,755,755,753,106
|
|
20231107,144700,2034019962,755,755,755,755,10
|
|
20231107,144600,2034012412,753,753,753,753,0
|
|
20231107,144500,2034012412,753,755,756,753,6003
|
|
20231107,144400,2029490150,753,753,753,753,11
|
|
20231107,144300,2029481867,755,755,755,755,501
|
|
20231107,144200,2029103612,752,752,752,752,0
|
|
20231107,144100,2029103612,752,752,755,752,1003
|
|
20231107,144000,2028346356,755,755,755,755,1221
|
|
20231107,143900,2027424501,755,755,756,755,6081
|
|
20231107,143800,2022833344,754,754,755,754,2640
|
|
20231107,143700,2020841631,754,753,754,753,4023
|
|
20231107,143600,2017811312,750,752,752,750,19352
|
|
20231107,143500,2003295921,751,751,751,750,2500
|
|
20231107,143400,2001418921,752,752,752,752,1
|
|
20231107,143300,2001418169,749,751,751,749,10797
|
|
20231107,143200,1993321720,751,753,753,751,1456
|
|
20231107,143100,1992227770,752,752,752,752,7001
|
|
20231107,143000,1986963018,752,752,752,751,550
|
|
20231107,142900,1986549953,752,751,754,751,973
|
|
20231107,142800,1985818650,751,752,752,751,4714
|
|
20231107,142700,1982277936,752,752,752,752,129
|
|
20231107,142600,1982180928,752,752,752,752,379
|
|
20231107,142500,1981895920,752,752,752,752,971
|
|
20231107,142400,1981165728,752,752,752,752,6
|
|
20231107,142300,1981161216,752,751,752,751,4210
|
|
20231107,142200,1977998067,752,752,754,752,12375
|
|
20231107,142100,1968690067,752,755,755,752,776
|
|
20231107,142000,1968106491,755,754,755,754,1160
|
|
20231107,141900,1967230878,753,753,753,753,0
|
|
20231107,141800,1967230878,753,754,754,753,3545
|
|
20231107,141700,1964559913,754,753,754,753,8666
|
|
20231107,141600,1958034414,753,752,753,752,2
|
|
20231107,141500,1958032909,753,753,753,752,590
|
|
20231107,141400,1957588640,753,752,753,752,419
|
|
20231107,141300,1957273549,752,753,753,752,49
|
|
20231107,141200,1957236653,752,752,752,752,0
|
|
20231107,141100,1957236653,752,752,752,752,500
|
|
20231107,141000,1956860653,753,753,753,752,2660
|
|
20231107,140900,1954860331,753,752,753,751,2206
|
|
20231107,140800,1953202780,754,753,754,752,201
|
|
20231107,140700,1953051625,754,754,754,754,0
|
|
20231107,140600,1953051625,754,754,754,754,5
|
|
20231107,140500,1953047855,751,754,754,751,690
|
|
20231107,140400,1952529625,755,755,755,755,14
|
|
20231107,140300,1952519055,755,754,755,754,76
|
|
20231107,140200,1952461685,756,755,756,749,25734
|
|
20231107,140100,1933134590,756,755,756,755,133
|
|
20231107,140000,1933034149,755,755,755,755,6089
|
|
20231107,135900,1928436954,756,755,756,755,4
|
|
20231107,135800,1928433932,755,755,755,755,250
|
|
20231107,135700,1928245182,755,754,755,754,3021
|
|
20231107,135600,1925966127,754,755,755,754,61
|
|
20231107,135500,1925920073,755,755,755,755,1004
|
|
20231107,135400,1925162053,755,754,755,753,2239
|
|
20231107,135300,1923474826,753,753,753,753,1
|
|
20231107,135200,1923474073,753,753,753,752,1129
|
|
20231107,135100,1922624957,753,754,754,753,2271
|
|
20231107,135000,1920913050,754,754,754,754,2695
|
|
20231107,134900,1918881020,754,754,754,754,1211
|
|
20231107,134800,1917967926,754,754,754,754,1020
|
|
20231107,134700,1917198846,753,753,753,753,323
|
|
20231107,134600,1916955627,752,752,752,752,0
|
|
20231107,134500,1916955627,752,752,752,752,1228
|
|
20231107,134400,1916032171,752,753,754,752,17053
|
|
20231107,134300,1903193025,753,752,753,752,15619
|
|
20231107,134200,1891447536,750,752,752,749,2456
|
|
20231107,134100,1889605618,752,752,752,752,0
|
|
20231107,134000,1889605618,752,752,752,751,506
|
|
20231107,133900,1889225113,750,750,750,749,300
|
|
20231107,133800,1889000313,750,751,751,750,7559
|
|
20231107,133700,1883324505,751,753,753,751,6439
|
|
20231107,133600,1878475967,753,753,753,753,1152
|
|
20231107,133500,1877608511,753,753,753,752,3357
|
|
20231107,133400,1875080698,753,753,753,752,1459
|
|
20231107,133300,1873983259,753,753,753,752,88
|
|
20231107,133200,1873916996,754,752,754,752,3371
|
|
20231107,133100,1871376003,752,750,752,750,4401
|
|
20231107,133000,1868069828,748,751,751,748,12630
|
|
20231107,132900,1858615692,750,750,750,748,863
|
|
20231107,132800,1857969050,748,748,748,748,1
|
|
20231107,132700,1857968302,750,748,750,748,2063
|
|
20231107,132600,1856423952,748,750,750,748,2001
|
|
20231107,132500,1854927202,748,747,748,746,2971
|
|
20231107,132400,1852710767,746,748,749,746,15838
|
|
20231107,132300,1840879840,749,750,750,749,2394
|
|
20231107,132200,1839086405,750,750,750,750,830
|
|
20231107,132100,1838463905,750,749,750,748,2001
|
|
20231107,132000,1836967084,749,750,750,749,1539
|
|
20231107,131900,1835814372,749,750,750,749,1237
|
|
20231107,131800,1834887622,750,750,752,750,1140
|
|
20231107,131700,1834032438,750,752,752,750,760
|
|
20231107,131600,1833462432,750,750,750,750,74
|
|
20231107,131500,1833406932,750,750,750,750,1442
|
|
20231107,131400,1832325432,750,751,751,750,300
|
|
20231107,131300,1832100412,751,751,751,751,10
|
|
20231107,131200,1832092902,750,750,750,750,335
|
|
20231107,131100,1831841652,750,750,750,750,285
|
|
20231107,131000,1831627902,751,751,751,751,592
|
|
20231107,130900,1831183310,751,751,751,751,1
|
|
20231107,130800,1831182559,751,751,751,751,466
|
|
20231107,130700,1830832593,753,751,753,751,6020
|
|
20231107,130600,1826311551,751,752,752,751,2669
|
|
20231107,130500,1824306400,752,752,752,752,1000
|
|
20231107,130400,1823554400,752,753,753,752,690
|
|
20231107,130300,1823035430,753,753,753,753,668
|
|
20231107,130200,1822532426,753,753,754,752,5498
|
|
20231107,130100,1818392878,753,754,754,753,48
|
|
20231107,130000,1818356693,753,753,753,752,3387
|
|
20231107,125900,1815806438,753,753,753,753,531
|
|
20231107,125800,1815406595,753,753,753,753,531
|
|
20231107,125700,1815006752,753,751,753,751,27014
|
|
20231107,125600,1794698873,751,750,751,750,302
|
|
20231107,125500,1794472371,750,750,750,750,0
|
|
20231107,125400,1794472371,750,750,750,750,200
|
|
20231107,125300,1794322371,751,751,751,751,1
|
|
20231107,125200,1794321620,750,750,750,750,1847
|
|
20231107,125100,1792936370,750,750,751,750,9143
|
|
20231107,125000,1786076996,749,750,750,749,1088
|
|
20231107,124900,1785261963,750,751,751,750,249
|
|
20231107,124800,1785075141,751,750,751,750,3594
|
|
20231107,124700,1782379515,750,749,750,749,2820
|
|
20231107,124600,1780265053,749,748,749,748,1770
|
|
20231107,124500,1778941089,748,748,748,748,350
|
|
20231107,124400,1778679289,748,748,748,748,1075
|
|
20231107,124300,1777875189,748,748,748,748,828
|
|
20231107,124200,1777255845,748,748,748,748,562
|
|
20231107,124100,1776835469,748,748,748,748,1770
|
|
20231107,124000,1775511509,747,748,748,747,1536
|
|
20231107,123900,1774364113,749,750,750,749,657
|
|
20231107,123800,1773871785,750,750,750,750,131
|
|
20231107,123700,1773773535,750,751,751,750,766
|
|
20231107,123600,1773198769,751,751,751,751,1231
|
|
20231107,123500,1772274288,751,751,751,750,3328
|
|
20231107,123400,1769776260,751,751,751,750,1082
|
|
20231107,123300,1768963688,751,751,751,751,1300
|
|
20231107,123200,1767987388,751,750,751,750,501
|
|
20231107,123100,1767611637,747,748,748,747,2280
|
|
20231107,123000,1765907654,748,749,749,747,1253
|
|
20231107,122900,1764969687,749,750,751,747,863
|
|
20231107,122800,1764322928,749,751,751,749,1166
|
|
20231107,122700,1763447593,751,748,751,748,10730
|
|
20231107,122600,1755401656,748,749,749,746,3050
|
|
20231107,122500,1753121880,749,747,749,746,25584
|
|
20231107,122400,1734017344,747,748,749,747,12967
|
|
20231107,122300,1724330533,749,747,749,747,312
|
|
20231107,122200,1724097184,749,748,750,747,3483
|
|
20231107,122100,1721494247,747,749,751,746,3819
|
|
20231107,122000,1718641566,749,749,750,745,7846
|
|
20231107,121900,1712773522,749,748,751,747,11706
|
|
20231107,121800,1704016292,751,751,752,748,23546
|
|
20231107,121700,1686373577,752,751,752,749,972
|
|
20231107,121600,1685644016,751,751,752,749,10715
|
|
20231107,121500,1677617430,749,751,752,749,5096
|
|
20231107,121400,1673793793,753,753,753,753,1800
|
|
20231107,121300,1672438393,753,752,753,750,9044
|
|
20231107,121200,1665633308,754,750,754,750,3280
|
|
20231107,121100,1663167810,751,751,752,749,4180
|
|
20231107,121000,1660035723,752,750,752,749,10067
|
|
20231107,120900,1652486470,753,751,753,750,2572
|
|
20231107,120800,1650556952,753,751,753,750,9827
|
|
20231107,120700,1643180410,754,752,754,752,2517
|
|
20231107,120600,1641285136,753,752,753,751,5554
|
|
20231107,120500,1637113925,753,752,753,751,1385
|
|
20231107,120400,1636073736,754,753,754,751,2536
|
|
20231107,120300,1634164123,753,754,756,751,12125
|
|
20231107,120200,1625044068,757,755,758,754,1369
|
|
20231107,120100,1624011452,755,757,759,754,7463
|
|
20231107,120000,1618353582,757,758,758,753,15227
|
|
20231107,115900,1606873518,758,755,758,755,13676
|
|
20231107,115800,1596529807,755,755,755,754,2272
|
|
20231107,115700,1594815447,755,755,755,755,548
|
|
20231107,115600,1594401707,755,755,755,754,1453
|
|
20231107,115500,1593305693,755,755,755,754,2304
|
|
20231107,115400,1591566473,755,755,755,755,1372
|
|
20231107,115300,1590530613,755,754,755,754,2220
|
|
20231107,115200,1588856700,755,754,755,754,3548
|
|
20231107,115100,1586181506,754,753,754,753,2003
|
|
20231107,115000,1584671246,754,754,754,754,0
|
|
20231107,114900,1584671246,754,752,754,752,901
|
|
20231107,114800,1583993692,754,754,754,754,20
|
|
20231107,114700,1583978612,754,754,754,752,6462
|
|
20231107,114600,1579113562,754,754,754,754,5358
|
|
20231107,114500,1575073630,755,754,756,754,59
|
|
20231107,114400,1575029094,756,755,756,753,4241
|
|
20231107,114300,1571831385,756,755,757,755,2203
|
|
20231107,114200,1570165717,755,757,757,755,398
|
|
20231107,114100,1569864619,757,754,757,754,539
|
|
20231107,114000,1569456701,758,754,758,754,15599
|
|
20231107,113900,1557679695,755,753,755,753,562
|
|
20231107,113800,1557256488,754,754,755,753,2831
|
|
20231107,113700,1555122762,755,755,756,754,5258
|
|
20231107,113600,1551156590,756,755,756,754,2677
|
|
20231107,113500,1549135454,755,754,755,753,3057
|
|
20231107,113400,1546830675,754,754,754,754,2260
|
|
20231107,113300,1545126635,754,751,754,751,2372
|
|
20231107,113200,1543340350,752,751,752,751,622
|
|
20231107,113100,1542873196,751,749,751,749,5411
|
|
20231107,113000,1538815021,751,750,751,749,8432
|
|
20231107,112900,1532496574,751,752,752,749,5542
|
|
20231107,112800,1528340101,751,752,753,751,3011
|
|
20231107,112700,1526078402,753,752,753,752,5599
|
|
20231107,112600,1521864174,753,752,754,750,48669
|
|
20231107,112500,1485339309,753,751,753,751,899
|
|
20231107,112400,1484663909,754,753,754,751,1028
|
|
20231107,112300,1483889836,753,752,753,750,17210
|
|
20231107,112200,1470963130,753,752,753,752,11023
|
|
20231107,112100,1462673633,752,749,752,748,3174
|
|
20231107,112000,1460296223,749,755,755,749,50983
|
|
20231107,111900,1422019219,755,755,755,752,2850
|
|
20231107,111800,1419874963,753,754,755,753,2959
|
|
20231107,111700,1417644939,754,756,759,753,2441
|
|
20231107,111600,1415804414,760,755,761,755,4049
|
|
20231107,111500,1412741323,755,753,755,753,2083
|
|
20231107,111400,1411171004,754,754,755,751,23773
|
|
20231107,111300,1393295620,755,756,757,754,22278
|
|
20231107,111200,1376469400,757,761,763,756,43625
|
|
20231107,111100,1343364314,763,766,766,761,9422
|
|
20231107,111000,1336185574,766,762,766,762,21674
|
|
20231107,110900,1319626712,762,763,763,760,15042
|
|
20231107,110800,1308179892,762,764,764,760,17218
|
|
20231107,110700,1295071559,764,765,766,762,14609
|
|
20231107,110600,1283915666,765,766,768,762,24205
|
|
20231107,110500,1265409441,767,772,774,766,57776
|
|
20231107,110400,1220850680,772,762,772,762,31001
|
|
20231107,110300,1197072956,762,761,762,760,23825
|
|
20231107,110200,1178957627,763,764,764,761,12272
|
|
20231107,110100,1169605848,764,766,768,763,35621
|
|
20231107,110000,1142368282,766,769,771,765,60368
|
|
20231107,105900,1096038737,770,773,773,763,171096
|
|
20231107,105800,964478941,773,762,779,761,154809
|
|
20231107,105700,845175592,761,760,763,760,8358
|
|
20231107,105600,838807934,761,760,761,760,407
|
|
20231107,105500,838498232,760,759,760,759,506
|
|
20231107,105400,838113677,759,760,760,759,1852
|
|
20231107,105300,836706379,758,760,760,758,2381
|
|
20231107,105200,834898861,760,760,760,758,2195
|
|
20231107,105100,833232661,758,760,760,758,297
|
|
20231107,105000,833006945,758,760,760,757,800
|
|
20231107,104900,832400984,760,760,760,760,100
|
|
20231107,104800,832324984,761,760,761,760,1712
|
|
20231107,104700,831023152,760,760,760,760,1748
|
|
20231107,104600,829694672,759,757,760,756,14106
|
|
20231107,104500,819021875,756,757,757,756,2655
|
|
20231107,104400,817014010,758,759,759,757,5762
|
|
20231107,104300,812648361,759,760,760,759,242
|
|
20231107,104200,812464676,760,761,761,760,9649
|
|
20231107,104100,805131432,761,761,761,759,3403
|
|
20231107,104000,802542549,761,761,761,757,11637
|
|
20231107,103900,793688079,761,760,761,760,590
|
|
20231107,103800,793239577,755,757,761,755,8772
|
|
20231107,103700,786599803,756,764,764,756,41088
|
|
20231107,103600,755385176,765,766,766,761,2454
|
|
20231107,103500,753507868,765,760,765,760,50495
|
|
20231107,103400,714952503,760,759,761,758,2653
|
|
20231107,103300,712937824,760,758,760,758,4355
|
|
20231107,103200,709631982,759,759,759,758,11598
|
|
20231107,103100,700838122,759,760,761,759,10199
|
|
20231107,103000,693091349,760,759,762,759,42794
|
|
20231107,102900,660574518,758,757,758,757,8320
|
|
20231107,102800,654273986,757,758,759,757,7038
|
|
20231107,102700,648939161,758,757,758,757,11249
|
|
20231107,102600,640414385,756,757,757,756,4316
|
|
20231107,102500,637148247,757,756,757,756,109
|
|
20231107,102400,637065842,756,756,757,755,14472
|
|
20231107,102300,626123709,756,756,756,755,6155
|
|
20231107,102200,621471586,756,756,756,755,2451
|
|
20231107,102100,619618680,757,756,757,753,7050
|
|
20231107,102000,614287822,756,752,756,752,5365
|
|
20231107,101900,610238510,752,751,752,751,238
|
|
20231107,101800,610059565,752,751,752,751,740
|
|
20231107,101700,609503821,751,749,751,749,201
|
|
20231107,101600,609352961,749,748,750,748,593
|
|
20231107,101500,608909210,748,749,749,747,1733
|
|
20231107,101400,607613588,750,749,750,749,2515
|
|
20231107,101300,605729811,749,749,749,749,708
|
|
20231107,101200,605199519,749,750,751,749,2049
|
|
20231107,101100,603664317,750,750,750,750,430
|
|
20231107,101000,603341817,750,750,751,750,361
|
|
20231107,100900,603071057,751,750,751,749,2684
|
|
20231107,100800,601059268,751,749,751,749,1737
|
|
20231107,100700,599756520,749,750,750,749,2659
|
|
20231107,100600,597764879,750,750,750,750,115
|
|
20231107,100500,597678629,749,750,750,749,16404
|
|
20231107,100400,585389013,751,752,752,751,1466
|
|
20231107,100300,584287646,752,751,753,751,1230
|
|
20231107,100200,583363681,752,752,753,751,5054
|
|
20231107,100100,579565825,754,754,754,754,103
|
|
20231107,100000,579488163,754,754,754,754,460
|
|
20231107,095900,579141323,754,753,754,752,8411
|
|
20231107,095800,572815675,753,751,753,751,1088
|
|
20231107,095700,571996433,751,752,752,751,7301
|
|
20231107,095600,566508107,752,752,752,750,5785
|
|
20231107,095500,562157816,751,751,751,749,1740
|
|
20231107,095400,560852782,751,750,751,750,1029
|
|
20231107,095300,560081026,750,750,750,750,225
|
|
20231107,095200,559912276,750,751,751,750,110
|
|
20231107,095100,559829775,750,750,750,750,368
|
|
20231107,095000,559553775,747,748,751,747,3283
|
|
20231107,094900,557100991,748,747,750,747,5868
|
|
20231107,094800,552715809,747,747,747,747,3121
|
|
20231107,094700,550384422,752,749,752,747,4925
|
|
20231107,094600,546686440,750,750,750,749,3260
|
|
20231107,094500,544243299,749,751,752,749,1624
|
|
20231107,094400,543026900,746,750,752,746,2472
|
|
20231107,094300,541178325,750,752,752,750,155
|
|
20231107,094200,541061805,752,750,752,749,8162
|
|
20231107,094100,534937014,750,749,750,744,17194
|
|
20231107,094000,522119609,744,748,750,744,23995
|
|
20231107,093900,504228346,750,752,752,747,13594
|
|
20231107,093800,494030589,752,751,752,751,134
|
|
20231107,093700,493929948,752,751,752,749,2563
|
|
20231107,093600,492005159,752,743,752,743,36798
|
|
20231107,093500,464511142,745,747,748,740,27710
|
|
20231107,093400,443936946,747,755,755,747,18315
|
|
20231107,093300,430183636,753,753,755,753,4049
|
|
20231107,093200,427133603,753,755,755,751,18907
|
|
20231107,093100,412899657,755,757,759,753,4610
|
|
20231107,093000,409416799,756,761,763,756,95871
|
|
20231107,092900,336698659,761,759,761,757,20431
|
|
20231107,092800,321179130,759,757,761,757,31610
|
|
20231107,092700,297178558,757,755,757,755,8418
|
|
20231107,092600,290809412,755,754,755,754,247
|
|
20231107,092500,290623037,755,755,755,750,28567
|
|
20231107,092400,269130914,754,754,755,753,10981
|
|
20231107,092300,260860157,755,757,757,754,11802
|
|
20231107,092200,251941917,756,754,757,754,11107
|
|
20231107,092100,243551478,754,754,756,754,7238
|
|
20231107,092000,238092043,753,755,755,751,5119
|
|
20231107,091900,234235631,755,756,756,755,3745
|
|
20231107,091800,231407190,756,755,756,754,4863
|
|
20231107,091700,227737615,755,755,756,754,2841
|
|
20231107,091600,225593091,756,755,756,755,9023
|
|
20231107,091500,218780409,755,752,756,751,19505
|
|
20231107,091400,204119935,752,755,755,751,11514
|
|
20231107,091300,195438425,755,752,755,750,21860
|
|
20231107,091200,178981592,752,750,752,747,6641
|
|
20231107,091100,173989994,751,753,754,748,17264
|
|
20231107,091000,161033774,753,747,753,747,18945
|
|
20231107,090900,146831974,748,750,750,747,13022
|
|
20231107,090800,137083979,750,749,750,746,15632
|
|
20231107,090700,125374619,747,743,749,742,5115
|
|
20231107,090600,121556568,747,740,747,740,11578
|
|
20231107,090500,112941249,740,743,744,740,6141
|
|
20231107,090400,108380858,739,739,746,737,24245
|
|
20231107,090300,90461866,740,749,749,740,28489
|
|
20231107,090200,69331715,748,750,751,744,18883
|
|
20231107,090100,55198463,749,747,752,746,15530
|
|
20231107,090000,43555960,747,751,753,747,58022
|