621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191800,3307942518,739,739,739,739,58733
|
|
20231108,191700,3307942518,739,739,739,739,0
|
|
20231108,191600,3307942518,739,739,739,739,0
|
|
20231108,191500,3307942518,739,739,739,739,0
|
|
20231108,191400,3307942518,739,739,739,739,0
|
|
20231108,191300,3307942518,739,739,739,739,0
|
|
20231108,191200,3307942518,739,739,739,739,0
|
|
20231108,191100,3307942518,739,739,739,739,0
|
|
20231108,191000,3307942518,739,739,739,739,0
|
|
20231108,190900,3307942518,739,739,739,739,0
|
|
20231108,190800,3307942518,739,739,739,739,0
|
|
20231108,190700,3307942518,739,739,739,739,0
|
|
20231108,190600,3307942518,739,739,739,739,0
|
|
20231108,190500,3307942518,739,739,739,739,0
|
|
20231108,190400,3307942518,739,739,739,739,0
|
|
20231108,190300,3307942518,739,739,739,739,0
|
|
20231108,190200,3307942518,739,739,739,739,0
|
|
20231108,190100,3307942518,739,739,739,739,0
|
|
20231108,190000,3307942518,739,739,739,739,0
|
|
20231108,185900,3307942518,739,739,739,739,0
|
|
20231108,185800,3307942518,739,739,739,739,0
|
|
20231108,185700,3307942518,739,739,739,739,0
|
|
20231108,185600,3307942518,739,739,739,739,0
|
|
20231108,185500,3307942518,739,739,739,739,0
|
|
20231108,185400,3307942518,739,739,739,739,0
|
|
20231108,185300,3307942518,739,739,739,739,0
|
|
20231108,185200,3307942518,739,739,739,739,0
|
|
20231108,185100,3307942518,739,739,739,739,0
|
|
20231108,185000,3307942518,739,739,739,739,0
|
|
20231108,184900,3307942518,739,739,739,739,0
|
|
20231108,184800,3307942518,739,739,739,739,58733
|
|
20231108,184700,3307942518,739,739,739,739,0
|
|
20231108,184600,3307942518,739,739,739,739,0
|
|
20231108,184500,3307942518,739,739,739,739,0
|
|
20231108,184400,3307942518,739,739,739,739,0
|
|
20231108,184300,3307942518,739,739,739,739,0
|
|
20231108,184200,3307942518,739,739,739,739,0
|
|
20231108,184100,3307942518,739,739,739,739,0
|
|
20231108,184000,3307942518,739,739,739,739,0
|
|
20231108,183900,3307942518,739,739,739,739,0
|
|
20231108,183800,3307942518,739,739,739,739,0
|
|
20231108,183700,3307942518,739,739,739,739,0
|
|
20231108,183600,3307942518,739,739,739,739,0
|
|
20231108,183500,3307942518,739,739,739,739,0
|
|
20231108,183400,3307942518,739,739,739,739,0
|
|
20231108,183300,3307942518,739,739,739,739,0
|
|
20231108,183200,3307942518,739,739,739,739,0
|
|
20231108,183100,3307942518,739,739,739,739,0
|
|
20231108,183000,3307942518,739,739,739,739,0
|
|
20231108,182900,3307942518,739,739,739,739,0
|
|
20231108,182800,3307942518,739,739,739,739,0
|
|
20231108,182700,3307942518,739,739,739,739,0
|
|
20231108,182600,3307942518,739,739,739,739,0
|
|
20231108,182500,3307942518,739,739,739,739,0
|
|
20231108,182400,3307942518,739,739,739,739,0
|
|
20231108,182300,3307942518,739,739,739,739,0
|
|
20231108,182200,3307942518,739,739,739,739,0
|
|
20231108,182100,3307942518,739,739,739,739,0
|
|
20231108,182000,3307942518,739,739,739,739,0
|
|
20231108,181900,3307942518,739,739,739,739,0
|
|
20231108,181800,3307942518,739,739,739,739,58733
|
|
20231108,181700,3307942518,739,739,739,739,0
|
|
20231108,181600,3307942518,739,739,739,739,0
|
|
20231108,181500,3307942518,739,739,739,739,0
|
|
20231108,181400,3307942518,739,739,739,739,0
|
|
20231108,181300,3307942518,739,739,739,739,0
|
|
20231108,181200,3307942518,739,739,739,739,0
|
|
20231108,181100,3307942518,739,739,739,739,0
|
|
20231108,181000,3307942518,739,739,739,739,0
|
|
20231108,180900,3307942518,739,739,739,739,0
|
|
20231108,180800,3307942518,739,739,739,739,0
|
|
20231108,180700,3307942518,739,739,739,739,0
|
|
20231108,180600,3307942518,739,739,739,739,0
|
|
20231108,180500,3307942518,739,739,739,739,0
|
|
20231108,180400,3307942518,739,739,739,739,0
|
|
20231108,180300,3307942518,739,739,739,739,0
|
|
20231108,180200,3307942518,739,739,739,739,0
|
|
20231108,180100,3307942518,739,739,739,739,0
|
|
20231108,180000,3307942518,739,739,739,739,0
|
|
20231108,175900,3307942518,739,739,739,739,0
|
|
20231108,175800,3307942518,739,739,739,739,0
|
|
20231108,175700,3307942518,739,739,739,739,0
|
|
20231108,175600,3307942518,739,739,739,739,0
|
|
20231108,175500,3307942518,739,739,739,739,0
|
|
20231108,175400,3307942518,739,739,739,739,0
|
|
20231108,175300,3307942518,739,739,739,739,0
|
|
20231108,175200,3307942518,739,739,739,739,0
|
|
20231108,175100,3307942518,739,739,739,739,0
|
|
20231108,175000,3307942518,739,739,739,739,0
|
|
20231108,174900,3307942518,739,739,739,739,0
|
|
20231108,174800,3307942518,739,739,739,739,58733
|
|
20231108,174700,3307942518,739,739,739,739,0
|
|
20231108,174600,3307942518,739,739,739,739,0
|
|
20231108,174500,3307942518,739,739,739,739,0
|
|
20231108,174400,3307942518,739,739,739,739,0
|
|
20231108,174300,3307942518,739,739,739,739,0
|
|
20231108,174200,3307942518,739,739,739,739,0
|
|
20231108,174100,3307942518,739,739,739,739,0
|
|
20231108,174000,3307942518,739,739,739,739,0
|
|
20231108,173900,3307942518,739,739,739,739,0
|
|
20231108,173800,3307942518,739,739,739,739,0
|
|
20231108,173700,3307942518,739,739,739,739,0
|
|
20231108,173600,3307942518,739,739,739,739,0
|
|
20231108,173500,3307942518,739,739,739,739,0
|
|
20231108,173400,3307942518,739,739,739,739,0
|
|
20231108,173300,3307942518,739,739,739,739,0
|
|
20231108,173200,3307942518,739,739,739,739,0
|
|
20231108,173100,3307942518,739,739,739,739,0
|
|
20231108,173000,3307942518,739,739,739,739,0
|
|
20231108,172900,3307942518,739,739,739,739,0
|
|
20231108,172800,3307942518,739,739,739,739,0
|
|
20231108,172700,3307942518,739,739,739,739,0
|
|
20231108,172600,3307942518,739,739,739,739,0
|
|
20231108,172500,3307942518,739,739,739,739,0
|
|
20231108,172400,3307942518,739,739,739,739,0
|
|
20231108,172300,3307942518,739,739,739,739,0
|
|
20231108,172200,3307942518,739,739,739,739,0
|
|
20231108,172100,3307942518,739,739,739,739,0
|
|
20231108,172000,3307942518,739,739,739,739,0
|
|
20231108,171900,3307942518,739,739,739,739,0
|
|
20231108,171800,3307942518,739,739,739,739,58733
|
|
20231108,171700,3307942518,739,739,739,739,0
|
|
20231108,171600,3307942518,739,739,739,739,0
|
|
20231108,171500,3307942518,739,739,739,739,0
|
|
20231108,171400,3307942518,739,739,739,739,0
|
|
20231108,171300,3307942518,739,739,739,739,0
|
|
20231108,171200,3307942518,739,739,739,739,0
|
|
20231108,171100,3307942518,739,739,739,739,0
|
|
20231108,171000,3307942518,739,739,739,739,0
|
|
20231108,170900,3307942518,739,739,739,739,0
|
|
20231108,170800,3307942518,739,739,739,739,0
|
|
20231108,170700,3307942518,739,739,739,739,0
|
|
20231108,170600,3307942518,739,739,739,739,0
|
|
20231108,170500,3307942518,739,739,739,739,0
|
|
20231108,170400,3307942518,739,739,739,739,0
|
|
20231108,170300,3307942518,739,739,739,739,0
|
|
20231108,170200,3307942518,739,739,739,739,0
|
|
20231108,170100,3307942518,739,739,739,739,0
|
|
20231108,170000,3307942518,739,739,739,739,0
|
|
20231108,165900,3307942518,739,739,739,739,0
|
|
20231108,165800,3307942518,739,739,739,739,0
|
|
20231108,165700,3307942518,739,739,739,739,0
|
|
20231108,165600,3307942518,739,739,739,739,0
|
|
20231108,165500,3307942518,739,739,739,739,0
|
|
20231108,165400,3307942518,739,739,739,739,0
|
|
20231108,165300,3307942518,739,739,739,739,0
|
|
20231108,165200,3307942518,739,739,739,739,0
|
|
20231108,165100,3307942518,739,739,739,739,0
|
|
20231108,165000,3307942518,739,739,739,739,0
|
|
20231108,164900,3307942518,739,739,739,739,0
|
|
20231108,164800,3307942518,739,739,739,739,58733
|
|
20231108,164700,3307942518,739,739,739,739,0
|
|
20231108,164600,3307942518,739,739,739,739,0
|
|
20231108,164500,3307942518,739,739,739,739,0
|
|
20231108,164400,3307942518,739,739,739,739,0
|
|
20231108,164300,3307942518,739,739,739,739,0
|
|
20231108,164200,3307942518,739,739,739,739,0
|
|
20231108,164100,3307942518,739,739,739,739,0
|
|
20231108,164000,3307942518,739,739,739,739,0
|
|
20231108,163900,3307942518,739,739,739,739,0
|
|
20231108,163800,3307942518,739,739,739,739,0
|
|
20231108,163700,3307942518,739,739,739,739,0
|
|
20231108,163600,3307942518,739,739,739,739,0
|
|
20231108,163500,3307942518,739,739,739,739,0
|
|
20231108,163400,3307942518,739,739,739,739,0
|
|
20231108,163300,3307942518,739,739,739,739,0
|
|
20231108,163200,3307942518,739,739,739,739,0
|
|
20231108,163100,3307942518,739,739,739,739,0
|
|
20231108,163000,3307942518,739,739,739,739,0
|
|
20231108,162900,3307942518,739,739,739,739,0
|
|
20231108,162800,3307942518,739,739,739,739,0
|
|
20231108,162700,3307942518,739,739,739,739,0
|
|
20231108,162600,3307942518,739,739,739,739,0
|
|
20231108,162500,3307942518,739,739,739,739,0
|
|
20231108,162400,3307942518,739,739,739,739,0
|
|
20231108,162300,3307942518,739,739,739,739,0
|
|
20231108,162200,3307942518,739,739,739,739,0
|
|
20231108,162100,3307942518,739,739,739,739,0
|
|
20231108,162000,3307942518,739,739,739,739,0
|
|
20231108,161900,3307942518,739,739,739,739,0
|
|
20231108,161800,3307942518,739,739,739,739,58733
|
|
20231108,161700,3307942518,739,739,739,739,0
|
|
20231108,161600,3307942518,739,739,739,739,0
|
|
20231108,161500,3307942518,739,739,739,739,0
|
|
20231108,161400,3307942518,739,739,739,739,0
|
|
20231108,161300,3307942518,739,739,739,739,0
|
|
20231108,161200,3307942518,739,739,739,739,0
|
|
20231108,161100,3307942518,739,739,739,739,0
|
|
20231108,161000,3307942518,739,739,739,739,0
|
|
20231108,160900,3307942518,739,739,739,739,0
|
|
20231108,160800,3307942518,739,739,739,739,0
|
|
20231108,160700,3307942518,739,739,739,739,0
|
|
20231108,160600,3307942518,739,739,739,739,0
|
|
20231108,160500,3307942518,739,739,739,739,0
|
|
20231108,160400,3307942518,739,739,739,739,0
|
|
20231108,160300,3307942518,739,739,739,739,0
|
|
20231108,160200,3307942518,739,739,739,739,0
|
|
20231108,160100,3307942518,739,739,739,739,0
|
|
20231108,160000,3307942518,739,739,739,739,0
|
|
20231108,155900,3307942518,739,739,739,739,0
|
|
20231108,155800,3307942518,739,739,739,739,0
|
|
20231108,155700,3307942518,739,739,739,739,0
|
|
20231108,155600,3307942518,739,739,739,739,0
|
|
20231108,155500,3307942518,739,739,739,739,0
|
|
20231108,155400,3307942518,739,739,739,739,0
|
|
20231108,155300,3307942518,739,739,739,739,0
|
|
20231108,155200,3307942518,739,739,739,739,0
|
|
20231108,155100,3307942518,739,739,739,739,0
|
|
20231108,155000,3307942518,739,739,739,739,0
|
|
20231108,154900,3307942518,739,739,739,739,0
|
|
20231108,154800,3307942518,739,739,739,739,58733
|
|
20231108,154700,3307942518,739,739,739,739,0
|
|
20231108,154600,3307942518,739,739,739,739,0
|
|
20231108,154500,3307942518,739,739,739,739,0
|
|
20231108,154400,3307942518,739,739,739,739,0
|
|
20231108,154300,3307942518,739,739,739,739,0
|
|
20231108,154200,3307942518,739,739,739,739,0
|
|
20231108,154100,3307942518,739,739,739,739,0
|
|
20231108,154000,3307942518,739,739,739,739,0
|
|
20231108,153900,3307942518,739,739,739,739,0
|
|
20231108,153800,3307942518,739,739,739,739,0
|
|
20231108,153700,3307942518,739,739,739,739,0
|
|
20231108,153600,3307942518,739,739,739,739,0
|
|
20231108,153500,3307942518,739,739,739,739,0
|
|
20231108,153400,3307942518,739,739,739,739,0
|
|
20231108,153300,3307942518,739,739,739,739,0
|
|
20231108,153200,3307942518,739,739,739,739,0
|
|
20231108,153100,3307942518,739,739,739,739,0
|
|
20231108,153000,3307942518,739,739,739,739,58733
|
|
20231108,152900,3264538831,743,743,743,743,0
|
|
20231108,152800,3264538831,743,743,743,743,0
|
|
20231108,152700,3264538831,743,743,743,743,0
|
|
20231108,152600,3264538831,743,743,743,743,0
|
|
20231108,152500,3264538831,743,743,743,743,0
|
|
20231108,152400,3264538831,743,743,743,743,0
|
|
20231108,152300,3264538831,743,743,743,743,0
|
|
20231108,152200,3264538831,743,743,743,743,0
|
|
20231108,152100,3264538831,743,743,743,743,0
|
|
20231108,152000,3264538831,743,743,743,743,0
|
|
20231108,151900,3264538831,743,743,744,742,820
|
|
20231108,151800,3263930164,748,744,749,742,6790
|
|
20231108,151700,3258852722,744,740,744,740,9628
|
|
20231108,151600,3251727336,740,743,743,740,11010
|
|
20231108,151500,3243565144,745,745,745,742,58
|
|
20231108,151400,3243522101,746,746,746,746,532
|
|
20231108,151300,3243125229,746,745,746,745,144
|
|
20231108,151200,3243017894,746,741,746,741,2823
|
|
20231108,151100,3240920571,741,740,741,740,1315
|
|
20231108,151000,3239946471,741,740,741,739,6425
|
|
20231108,150900,3235190697,740,741,741,740,2161
|
|
20231108,150800,3233590726,741,742,742,741,877
|
|
20231108,150700,3232940185,742,742,743,742,267
|
|
20231108,150600,3232742061,741,740,741,740,4307
|
|
20231108,150500,3229550576,740,740,740,740,2987
|
|
20231108,150400,3227340196,740,739,740,738,11067
|
|
20231108,150300,3219165461,739,739,741,737,32467
|
|
20231108,150200,3195208539,743,744,744,738,67875
|
|
20231108,150100,3144831102,745,744,745,744,24834
|
|
20231108,150000,3126337867,744,747,747,744,40922
|
|
20231108,145900,3095841621,747,748,748,746,3569
|
|
20231108,145800,3093178233,748,746,748,746,6101
|
|
20231108,145700,3088626885,748,748,748,748,650
|
|
20231108,145600,3088140685,746,747,747,746,8576
|
|
20231108,145500,3081741625,747,749,749,747,2397
|
|
20231108,145400,3079948779,749,749,749,749,681
|
|
20231108,145300,3079438710,749,750,750,749,74
|
|
20231108,145200,3079383282,749,749,750,749,1387
|
|
20231108,145100,3078344417,749,748,749,748,590
|
|
20231108,145000,3077902512,748,749,749,748,642
|
|
20231108,144900,3077421713,750,750,750,750,0
|
|
20231108,144800,3077421713,750,750,750,750,0
|
|
20231108,144700,3077421713,750,750,750,750,2001
|
|
20231108,144600,3075920963,750,747,750,747,7002
|
|
20231108,144500,3070685079,746,746,746,745,7109
|
|
20231108,144400,3065382043,746,746,746,746,2805
|
|
20231108,144300,3063289513,747,746,747,746,10501
|
|
20231108,144200,3055455766,746,746,750,746,12457
|
|
20231108,144100,3046162840,746,747,747,746,2270
|
|
20231108,144000,3044467702,750,748,750,748,114
|
|
20231108,143900,3044382428,748,748,748,748,138
|
|
20231108,143800,3044279204,748,748,748,747,1527
|
|
20231108,143700,3043137533,747,747,748,747,2468
|
|
20231108,143600,3041293872,747,747,747,747,408
|
|
20231108,143500,3040989096,747,747,747,747,200
|
|
20231108,143400,3040839696,747,747,747,747,44
|
|
20231108,143300,3040806828,747,747,747,746,947
|
|
20231108,143200,3040099650,747,747,747,747,261
|
|
20231108,143100,3039904683,747,747,747,746,4133
|
|
20231108,143000,3036818732,746,747,747,746,540
|
|
20231108,142900,3036415852,746,747,747,746,2813
|
|
20231108,142800,3034317341,746,747,747,746,732
|
|
20231108,142700,3033771151,748,746,748,746,4507
|
|
20231108,142600,3030408277,748,750,750,746,31761
|
|
20231108,142500,3006705430,748,748,748,748,247
|
|
20231108,142400,3006520674,750,749,750,749,68
|
|
20231108,142300,3006469741,750,750,750,750,706
|
|
20231108,142200,3005940241,750,748,750,748,2742
|
|
20231108,142100,3003889223,747,748,748,747,2390
|
|
20231108,142000,3002103880,748,748,748,748,1
|
|
20231108,141900,3002103132,746,747,747,746,3255
|
|
20231108,141800,2999672671,746,747,747,746,1225
|
|
20231108,141700,2998758557,747,749,750,747,32701
|
|
20231108,141600,2974312141,749,749,749,749,1
|
|
20231108,141500,2974311392,749,748,750,748,4055
|
|
20231108,141400,2971277833,748,748,749,748,529
|
|
20231108,141300,2970882124,749,749,750,749,4077
|
|
20231108,141200,2967828437,749,749,749,749,738
|
|
20231108,141100,2967275675,749,752,752,749,79007
|
|
20231108,141000,2908065724,751,752,752,751,29510
|
|
20231108,140900,2885902287,753,752,753,752,119
|
|
20231108,140800,2885812798,751,752,752,751,18095
|
|
20231108,140700,2872223353,752,752,752,752,1600
|
|
20231108,140600,2871020153,752,752,752,752,3451
|
|
20231108,140500,2868425001,752,752,752,752,2727
|
|
20231108,140400,2866374297,752,752,752,752,981
|
|
20231108,140300,2865636585,752,752,752,752,10
|
|
20231108,140200,2865629065,752,752,752,752,1
|
|
20231108,140100,2865628313,753,752,753,752,222
|
|
20231108,140000,2865461368,752,752,752,752,666
|
|
20231108,135900,2864960536,752,752,752,752,1171
|
|
20231108,135800,2864079944,752,752,752,752,157
|
|
20231108,135700,2863961880,752,752,752,752,4504
|
|
20231108,135600,2860574872,753,752,753,752,5
|
|
20231108,135500,2860571109,752,753,753,752,1039
|
|
20231108,135400,2859789771,753,753,753,753,10
|
|
20231108,135300,2859782241,753,753,753,753,105
|
|
20231108,135200,2859703176,753,753,753,753,0
|
|
20231108,135100,2859703176,753,753,753,752,7920
|
|
20231108,135000,2853746901,753,753,755,753,4401
|
|
20231108,134900,2850432946,755,755,755,755,0
|
|
20231108,134800,2850432946,755,755,755,755,0
|
|
20231108,134700,2850432946,755,755,755,754,4940
|
|
20231108,134600,2846708181,755,755,755,755,45
|
|
20231108,134500,2846674206,755,755,755,755,547
|
|
20231108,134400,2846261221,755,755,755,755,0
|
|
20231108,134300,2846261221,755,755,755,755,104
|
|
20231108,134200,2846182701,755,756,756,755,3400
|
|
20231108,134100,2843615690,756,757,758,756,413
|
|
20231108,134000,2843303359,756,756,756,756,72
|
|
20231108,133900,2843248927,757,756,757,756,104
|
|
20231108,133800,2843170299,754,756,756,754,2390
|
|
20231108,133700,2841366239,756,755,756,753,2329
|
|
20231108,133600,2839608749,755,755,755,755,0
|
|
20231108,133500,2839608749,755,755,755,755,0
|
|
20231108,133400,2839608749,755,754,755,754,33
|
|
20231108,133300,2839583865,754,753,754,753,108
|
|
20231108,133200,2839502540,752,752,752,752,2574
|
|
20231108,133100,2837566892,751,751,751,751,466
|
|
20231108,133000,2837216926,752,750,752,750,21
|
|
20231108,132900,2837201170,753,751,753,750,14287
|
|
20231108,132800,2826483583,750,752,753,750,3783
|
|
20231108,132700,2823642611,753,752,753,752,255
|
|
20231108,132600,2823450849,754,753,754,752,15499
|
|
20231108,132500,2811789609,754,753,754,753,34
|
|
20231108,132400,2811764005,753,753,754,753,2084
|
|
20231108,132300,2810194751,754,754,754,753,7
|
|
20231108,132200,2810189475,754,754,754,752,4
|
|
20231108,132100,2810186461,755,754,755,754,1364
|
|
20231108,132000,2809157993,754,754,754,754,9
|
|
20231108,131900,2809151207,754,753,755,752,7504
|
|
20231108,131800,2803505365,755,755,755,753,332
|
|
20231108,131700,2803254749,756,751,756,751,3
|
|
20231108,131600,2803252486,751,756,757,751,7703
|
|
20231108,131500,2797462038,757,756,757,756,1417
|
|
20231108,131400,2796390658,755,755,755,755,1000
|
|
20231108,131300,2795635658,754,756,756,754,3023
|
|
20231108,131200,2793355806,756,755,756,754,1746
|
|
20231108,131100,2792038689,756,754,756,754,706
|
|
20231108,131000,2791506260,753,753,753,753,6
|
|
20231108,130900,2791501742,753,752,753,752,7544
|
|
20231108,130800,2785821144,751,753,753,751,1279
|
|
20231108,130700,2784860024,752,752,752,752,111
|
|
20231108,130600,2784776552,751,751,751,751,0
|
|
20231108,130500,2784776552,751,751,753,751,10860
|
|
20231108,130400,2776620592,753,752,753,751,2324
|
|
20231108,130300,2774873203,752,752,752,752,7223
|
|
20231108,130200,2769441507,753,753,753,753,55
|
|
20231108,130100,2769400092,753,753,753,753,27
|
|
20231108,130000,2769379761,753,753,753,753,12
|
|
20231108,125900,2769370725,753,753,753,753,133
|
|
20231108,125800,2769270576,753,753,753,753,1
|
|
20231108,125700,2769269823,753,753,753,753,16
|
|
20231108,125600,2769257775,753,754,754,752,946
|
|
20231108,125500,2768546363,752,752,752,752,1800
|
|
20231108,125400,2767192763,753,752,753,752,1200
|
|
20231108,125300,2766289863,752,752,752,752,3652
|
|
20231108,125200,2763543559,752,752,752,752,3000
|
|
20231108,125100,2761287559,752,752,752,752,39
|
|
20231108,125000,2761258231,754,753,754,751,11754
|
|
20231108,124900,2752422256,754,754,754,754,6219
|
|
20231108,124800,2747733130,754,754,754,754,0
|
|
20231108,124700,2747733130,754,753,754,753,915
|
|
20231108,124600,2747043725,754,754,754,754,1
|
|
20231108,124500,2747042971,754,754,754,754,52
|
|
20231108,124400,2747003763,754,752,754,751,1445
|
|
20231108,124300,2745916886,751,751,751,751,0
|
|
20231108,124200,2745916886,751,754,754,751,7800
|
|
20231108,124100,2740057645,754,754,754,754,1
|
|
20231108,124000,2740056891,753,753,756,753,14817
|
|
20231108,123900,2728899114,753,753,753,753,271
|
|
20231108,123800,2728695051,752,752,753,752,15752
|
|
20231108,123700,2716849546,753,753,753,753,531
|
|
20231108,123600,2716449703,753,753,753,753,715
|
|
20231108,123500,2715911308,753,753,753,752,457
|
|
20231108,123400,2715567193,753,753,754,752,4749
|
|
20231108,123300,2711994142,754,756,756,753,9308
|
|
20231108,123200,2704983965,755,755,756,753,17279
|
|
20231108,123100,2691955564,757,756,757,756,2598
|
|
20231108,123000,2689989506,757,756,757,756,101
|
|
20231108,122900,2689913149,757,757,757,757,136
|
|
20231108,122800,2689810197,757,755,757,755,1260
|
|
20231108,122700,2688858893,757,755,757,755,3253
|
|
20231108,122600,2686402776,755,757,757,755,16
|
|
20231108,122500,2686390694,755,755,755,755,4426
|
|
20231108,122400,2683049064,755,754,755,754,1037
|
|
20231108,122300,2682266130,754,755,755,754,1508
|
|
20231108,122200,2681128370,755,756,756,754,3837
|
|
20231108,122100,2678231756,758,756,758,755,4130
|
|
20231108,122000,2675109478,756,756,756,755,2325
|
|
20231108,121900,2673352890,755,757,757,755,7741
|
|
20231108,121800,2667507799,757,757,757,757,0
|
|
20231108,121700,2667507799,757,756,757,756,14718
|
|
20231108,121600,2656366825,756,758,758,756,1003
|
|
20231108,121500,2655608553,755,758,758,755,89684
|
|
20231108,121400,2587740307,759,760,760,758,2710
|
|
20231108,121300,2585685618,758,758,758,758,0
|
|
20231108,121200,2585685618,758,758,758,758,0
|
|
20231108,121100,2585685618,758,759,759,758,1351
|
|
20231108,121000,2584661454,758,761,761,758,556
|
|
20231108,120900,2584238500,761,758,761,757,4176
|
|
20231108,120800,2581076085,758,759,759,758,7310
|
|
20231108,120700,2575535087,758,759,759,758,1556
|
|
20231108,120600,2574355630,761,758,762,758,2501
|
|
20231108,120500,2572454454,759,761,761,759,2702
|
|
20231108,120400,2570402032,758,758,761,758,1196
|
|
20231108,120300,2569495460,759,759,759,759,5810
|
|
20231108,120200,2565085670,759,760,760,759,27091
|
|
20231108,120100,2544512352,760,760,760,760,510
|
|
20231108,120000,2544124752,760,760,760,760,1068
|
|
20231108,115900,2543313072,760,760,762,760,3166
|
|
20231108,115800,2540906875,760,761,761,760,259
|
|
20231108,115700,2540709777,761,761,761,761,10
|
|
20231108,115600,2540702167,761,761,761,761,0
|
|
20231108,115500,2540702167,761,760,761,760,1209
|
|
20231108,115400,2539783209,760,760,760,760,2186
|
|
20231108,115300,2538121849,762,761,762,760,51
|
|
20231108,115200,2538083068,760,760,760,760,1
|
|
20231108,115100,2538082308,762,760,762,760,3
|
|
20231108,115000,2538080024,760,760,760,760,1727
|
|
20231108,114900,2536767504,760,761,761,760,1000
|
|
20231108,114800,2536007501,760,760,760,760,386
|
|
20231108,114700,2535714141,760,760,760,760,4158
|
|
20231108,114600,2532554061,760,761,761,760,6310
|
|
20231108,114500,2527758387,760,760,760,760,27561
|
|
20231108,114400,2506812027,760,762,762,760,12623
|
|
20231108,114300,2497209169,762,763,763,762,171
|
|
20231108,114200,2497078866,762,762,762,762,1704
|
|
20231108,114100,2495780418,764,763,764,762,1009
|
|
20231108,114000,2495011547,763,762,763,762,2910
|
|
20231108,113900,2492794117,763,761,763,761,5473
|
|
20231108,113800,2488624422,762,762,763,762,2703
|
|
20231108,113700,2486564729,763,765,765,762,11199
|
|
20231108,113600,2478008380,766,764,766,763,12096
|
|
20231108,113500,2468766295,763,763,763,763,0
|
|
20231108,113400,2468766295,763,764,764,763,2535
|
|
20231108,113300,2466832056,764,764,764,764,1
|
|
20231108,113200,2466831292,764,765,765,762,10838
|
|
20231108,113100,2458559627,764,764,764,763,2689
|
|
20231108,113000,2456505904,763,763,763,762,2436
|
|
20231108,112900,2454647683,763,762,763,762,14
|
|
20231108,112800,2454637010,763,763,763,762,10218
|
|
20231108,112700,2446847134,764,764,764,764,30
|
|
20231108,112600,2446824214,764,764,764,763,1622
|
|
20231108,112500,2445586258,765,766,766,764,1446
|
|
20231108,112400,2444481326,766,766,766,766,427
|
|
20231108,112300,2444154244,768,765,768,764,9450
|
|
20231108,112200,2436929844,769,766,769,766,5575
|
|
20231108,112100,2432658227,769,769,769,769,0
|
|
20231108,112000,2432658227,769,766,769,766,2908
|
|
20231108,111900,2430429670,769,769,769,767,13708
|
|
20231108,111800,2419888854,769,768,769,768,77
|
|
20231108,111700,2419829702,769,768,769,768,1322
|
|
20231108,111600,2418814084,768,767,768,767,639
|
|
20231108,111500,2418323957,767,764,769,763,3085
|
|
20231108,111400,2415958535,764,766,766,764,40
|
|
20231108,111300,2415927949,769,763,769,762,32596
|
|
20231108,111200,2390990585,763,762,763,761,3475
|
|
20231108,111100,2388343053,762,762,763,761,4702
|
|
20231108,111000,2384756535,761,761,763,761,14109
|
|
20231108,110900,2374019438,761,764,764,761,7889
|
|
20231108,110800,2368006593,765,766,767,765,1437
|
|
20231108,110700,2366905798,766,766,766,766,75
|
|
20231108,110600,2366848348,767,767,767,767,27
|
|
20231108,110500,2366827639,767,765,767,765,4421
|
|
20231108,110400,2363444932,765,764,767,764,6528
|
|
20231108,110300,2358444323,767,766,767,763,9017
|
|
20231108,110200,2351552626,769,769,769,769,68
|
|
20231108,110100,2351500334,769,765,769,765,3179
|
|
20231108,110000,2349068371,766,765,766,763,9684
|
|
20231108,105900,2341661352,765,767,768,763,29116
|
|
20231108,105800,2319382239,769,769,769,767,20832
|
|
20231108,105700,2303379796,770,770,770,769,3331
|
|
20231108,105600,2300816836,770,770,771,769,8434
|
|
20231108,105500,2294324372,772,769,772,769,11565
|
|
20231108,105400,2285417944,770,770,772,769,15481
|
|
20231108,105300,2273507522,773,772,775,770,23950
|
|
20231108,105200,2255029968,775,774,777,772,8455
|
|
20231108,105100,2248481024,776,771,776,770,12759
|
|
20231108,105000,2238647016,771,778,779,770,231502
|
|
20231108,104900,2059338610,779,779,781,777,37393
|
|
20231108,104800,2030200724,780,779,780,778,30544
|
|
20231108,104700,2006418798,777,779,779,777,8005
|
|
20231108,104600,2000190089,778,779,780,778,10264
|
|
20231108,104500,1992193000,779,777,779,777,41716
|
|
20231108,104400,1959735529,778,776,778,774,11190
|
|
20231108,104300,1951045813,776,774,777,774,1795
|
|
20231108,104200,1949654655,774,772,775,771,3065
|
|
20231108,104100,1947285836,772,768,772,767,4358
|
|
20231108,104000,1943928608,771,768,772,768,4030
|
|
20231108,103900,1940827986,768,768,771,768,2065
|
|
20231108,103800,1939242042,768,767,772,767,202
|
|
20231108,103700,1939087102,767,773,773,767,15272
|
|
20231108,103600,1927339472,771,772,773,771,4669
|
|
20231108,103500,1923738502,772,772,773,771,558
|
|
20231108,103400,1923307694,772,771,772,771,1075
|
|
20231108,103300,1922477833,772,772,772,770,649
|
|
20231108,103200,1921978075,770,769,770,769,12967
|
|
20231108,103100,1911993547,770,773,773,770,6118
|
|
20231108,103000,1907271669,773,774,777,773,111142
|
|
20231108,102900,1821249001,774,775,776,774,175777
|
|
20231108,102800,1685151300,775,776,776,775,26941
|
|
20231108,102700,1664246659,777,778,778,776,5996
|
|
20231108,102600,1659593042,776,776,778,776,10749
|
|
20231108,102500,1651239746,777,776,777,774,3592
|
|
20231108,102400,1648456808,774,773,776,773,20844
|
|
20231108,102300,1632342590,773,774,775,773,34362
|
|
20231108,102200,1605767450,774,775,775,773,99946
|
|
20231108,102100,1528503954,773,773,776,773,14007
|
|
20231108,102000,1517674736,775,778,780,774,63711
|
|
20231108,101900,1468172179,778,774,781,774,93124
|
|
20231108,101800,1395640767,774,770,775,769,31445
|
|
20231108,101700,1371361032,770,772,772,770,2888
|
|
20231108,101600,1369134957,771,776,777,771,21519
|
|
20231108,101500,1352472642,776,774,778,774,24512
|
|
20231108,101400,1333452146,774,774,778,774,38949
|
|
20231108,101300,1303213554,774,771,774,771,32811
|
|
20231108,101200,1277848487,772,771,772,770,3547
|
|
20231108,101100,1275111261,772,770,773,769,24349
|
|
20231108,101000,1256330281,770,769,771,768,43283
|
|
20231108,100900,1222993100,770,760,770,760,48943
|
|
20231108,100800,1185441445,763,763,763,763,12741
|
|
20231108,100700,1175720062,763,762,763,762,6154
|
|
20231108,100600,1171028885,760,764,764,760,8685
|
|
20231108,100500,1164401981,764,758,765,758,41773
|
|
20231108,100400,1132568319,758,757,758,756,14399
|
|
20231108,100300,1121675999,758,757,758,757,5895
|
|
20231108,100200,1117212781,758,759,759,758,4977
|
|
20231108,100100,1113440205,758,759,759,758,1536
|
|
20231108,100000,1112275835,759,759,759,759,1029
|
|
20231108,095900,1111494824,759,760,760,759,1813
|
|
20231108,095800,1110118407,761,760,761,760,1661
|
|
20231108,095700,1108855386,761,760,762,760,5841
|
|
20231108,095600,1104411354,759,759,759,758,3676
|
|
20231108,095500,1101623670,761,761,762,758,11508
|
|
20231108,095400,1092877325,763,760,763,760,3038
|
|
20231108,095300,1090566373,763,763,763,761,2911
|
|
20231108,095200,1088351082,763,763,763,763,5242
|
|
20231108,095100,1084351436,763,760,763,759,28729
|
|
20231108,095000,1062528517,759,760,760,759,15608
|
|
20231108,094900,1050682038,760,762,762,760,8732
|
|
20231108,094800,1044034110,761,761,762,761,3769
|
|
20231108,094700,1041162602,763,761,763,761,2644
|
|
20231108,094600,1039150404,763,763,763,763,618
|
|
20231108,094500,1038678870,763,759,763,759,12051
|
|
20231108,094400,1029489574,757,758,758,757,12736
|
|
20231108,094300,1019844872,760,760,760,757,7341
|
|
20231108,094200,1014279232,761,761,762,758,5124
|
|
20231108,094100,1010380213,761,758,761,757,30079
|
|
20231108,094000,987531666,757,761,761,757,19244
|
|
20231108,093900,972942809,761,762,762,758,10549
|
|
20231108,093800,964932003,762,762,762,761,390
|
|
20231108,093700,964634824,762,764,764,758,16372
|
|
20231108,093600,952191396,764,764,764,762,5420
|
|
20231108,093500,948053424,764,768,768,764,10442
|
|
20231108,093400,940058578,767,762,768,762,22939
|
|
20231108,093300,922530084,762,763,763,760,5496
|
|
20231108,093200,918347940,762,763,764,762,570
|
|
20231108,093100,917913445,764,762,764,762,3448
|
|
20231108,093000,915286007,762,761,762,761,319
|
|
20231108,092900,915043247,761,759,761,759,68
|
|
20231108,092800,914991521,761,758,761,758,8200
|
|
20231108,092700,908775897,755,756,758,754,20713
|
|
20231108,092600,893137425,756,757,758,756,9445
|
|
20231108,092500,885989759,757,757,758,757,31661
|
|
20231108,092400,862020803,757,760,761,757,34423
|
|
20231108,092300,835899506,760,762,764,760,12152
|
|
20231108,092200,826650298,762,762,764,761,7222
|
|
20231108,092100,821147832,763,762,764,761,14359
|
|
20231108,092000,810200194,761,763,764,761,3425
|
|
20231108,091900,807592756,763,763,764,762,1859
|
|
20231108,091800,806174550,763,761,764,761,3913
|
|
20231108,091700,803194909,764,763,764,762,4734
|
|
20231108,091600,799585566,763,763,763,762,2430
|
|
20231108,091500,797732258,763,761,763,761,1506
|
|
20231108,091400,796586104,761,764,765,761,4168
|
|
20231108,091300,793409834,761,760,763,760,8966
|
|
20231108,091200,786582021,761,763,763,759,44738
|
|
20231108,091100,752559967,762,764,764,762,21335
|
|
20231108,091000,736281088,764,763,764,761,26506
|
|
20231108,090900,716084452,764,762,764,761,15658
|
|
20231108,090800,704149992,763,766,766,761,59084
|
|
20231108,090700,659096146,766,766,766,764,5717
|
|
20231108,090600,654721952,766,760,766,760,16968
|
|
20231108,090500,641780489,760,765,767,760,86665
|
|
20231108,090400,575615429,766,768,771,765,63128
|
|
20231108,090300,527198992,768,768,772,765,49230
|
|
20231108,090200,489412376,771,775,776,763,221716
|
|
20231108,090100,318543306,775,772,782,772,203446
|
|
20231108,090000,160350826,772,762,780,762,208548
|