682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201900,2035866104,721,721,721,721,18210
|
|
20231122,201800,2035866104,721,721,721,721,0
|
|
20231122,201700,2035866104,721,721,721,721,0
|
|
20231122,201600,2035866104,721,721,721,721,0
|
|
20231122,201500,2035866104,721,721,721,721,0
|
|
20231122,201400,2035866104,721,721,721,721,0
|
|
20231122,201300,2035866104,721,721,721,721,0
|
|
20231122,201200,2035866104,721,721,721,721,0
|
|
20231122,201100,2035866104,721,721,721,721,0
|
|
20231122,201000,2035866104,721,721,721,721,0
|
|
20231122,200900,2035866104,721,721,721,721,0
|
|
20231122,200800,2035866104,721,721,721,721,0
|
|
20231122,200700,2035866104,721,721,721,721,0
|
|
20231122,200600,2035866104,721,721,721,721,0
|
|
20231122,200500,2035866104,721,721,721,721,0
|
|
20231122,200400,2035866104,721,721,721,721,0
|
|
20231122,200300,2035866104,721,721,721,721,0
|
|
20231122,200200,2035866104,721,721,721,721,0
|
|
20231122,200100,2035866104,721,721,721,721,0
|
|
20231122,200000,2035866104,721,721,721,721,0
|
|
20231122,195900,2035866104,721,721,721,721,0
|
|
20231122,195800,2035866104,721,721,721,721,0
|
|
20231122,195700,2035866104,721,721,721,721,0
|
|
20231122,195600,2035866104,721,721,721,721,0
|
|
20231122,195500,2035866104,721,721,721,721,0
|
|
20231122,195400,2035866104,721,721,721,721,0
|
|
20231122,195300,2035866104,721,721,721,721,0
|
|
20231122,195200,2035866104,721,721,721,721,0
|
|
20231122,195100,2035866104,721,721,721,721,0
|
|
20231122,195000,2035866104,721,721,721,721,0
|
|
20231122,194900,2035866104,721,721,721,721,18210
|
|
20231122,194800,2035866104,721,721,721,721,0
|
|
20231122,194700,2035866104,721,721,721,721,0
|
|
20231122,194600,2035866104,721,721,721,721,0
|
|
20231122,194500,2035866104,721,721,721,721,0
|
|
20231122,194400,2035866104,721,721,721,721,0
|
|
20231122,194300,2035866104,721,721,721,721,0
|
|
20231122,194200,2035866104,721,721,721,721,0
|
|
20231122,194100,2035866104,721,721,721,721,0
|
|
20231122,194000,2035866104,721,721,721,721,0
|
|
20231122,193900,2035866104,721,721,721,721,0
|
|
20231122,193800,2035866104,721,721,721,721,0
|
|
20231122,193700,2035866104,721,721,721,721,0
|
|
20231122,193600,2035866104,721,721,721,721,0
|
|
20231122,193500,2035866104,721,721,721,721,0
|
|
20231122,193400,2035866104,721,721,721,721,0
|
|
20231122,193300,2035866104,721,721,721,721,0
|
|
20231122,193200,2035866104,721,721,721,721,0
|
|
20231122,193100,2035866104,721,721,721,721,0
|
|
20231122,193000,2035866104,721,721,721,721,0
|
|
20231122,192900,2035866104,721,721,721,721,0
|
|
20231122,192800,2035866104,721,721,721,721,0
|
|
20231122,192700,2035866104,721,721,721,721,0
|
|
20231122,192600,2035866104,721,721,721,721,0
|
|
20231122,192500,2035866104,721,721,721,721,0
|
|
20231122,192400,2035866104,721,721,721,721,0
|
|
20231122,192300,2035866104,721,721,721,721,0
|
|
20231122,192200,2035866104,721,721,721,721,0
|
|
20231122,192100,2035866104,721,721,721,721,0
|
|
20231122,192000,2035866104,721,721,721,721,0
|
|
20231122,191900,2035866104,721,721,721,721,18210
|
|
20231122,191800,2035866104,721,721,721,721,0
|
|
20231122,191700,2035866104,721,721,721,721,0
|
|
20231122,191600,2035866104,721,721,721,721,0
|
|
20231122,191500,2035866104,721,721,721,721,0
|
|
20231122,191400,2035866104,721,721,721,721,0
|
|
20231122,191300,2035866104,721,721,721,721,0
|
|
20231122,191200,2035866104,721,721,721,721,0
|
|
20231122,191100,2035866104,721,721,721,721,0
|
|
20231122,191000,2035866104,721,721,721,721,0
|
|
20231122,190900,2035866104,721,721,721,721,0
|
|
20231122,190800,2035866104,721,721,721,721,0
|
|
20231122,190700,2035866104,721,721,721,721,0
|
|
20231122,190600,2035866104,721,721,721,721,0
|
|
20231122,190500,2035866104,721,721,721,721,0
|
|
20231122,190400,2035866104,721,721,721,721,0
|
|
20231122,190300,2035866104,721,721,721,721,0
|
|
20231122,190200,2035866104,721,721,721,721,0
|
|
20231122,190100,2035866104,721,721,721,721,0
|
|
20231122,190000,2035866104,721,721,721,721,0
|
|
20231122,185900,2035866104,721,721,721,721,0
|
|
20231122,185800,2035866104,721,721,721,721,0
|
|
20231122,185700,2035866104,721,721,721,721,0
|
|
20231122,185600,2035866104,721,721,721,721,0
|
|
20231122,185500,2035866104,721,721,721,721,0
|
|
20231122,185400,2035866104,721,721,721,721,0
|
|
20231122,185300,2035866104,721,721,721,721,0
|
|
20231122,185200,2035866104,721,721,721,721,0
|
|
20231122,185100,2035866104,721,721,721,721,0
|
|
20231122,185000,2035866104,721,721,721,721,0
|
|
20231122,184900,2035866104,721,721,721,721,18210
|
|
20231122,184800,2035866104,721,721,721,721,0
|
|
20231122,184700,2035866104,721,721,721,721,0
|
|
20231122,184600,2035866104,721,721,721,721,0
|
|
20231122,184500,2035866104,721,721,721,721,0
|
|
20231122,184400,2035866104,721,721,721,721,0
|
|
20231122,184300,2035866104,721,721,721,721,0
|
|
20231122,184200,2035866104,721,721,721,721,0
|
|
20231122,184100,2035866104,721,721,721,721,0
|
|
20231122,184000,2035866104,721,721,721,721,0
|
|
20231122,183900,2035866104,721,721,721,721,0
|
|
20231122,183800,2035866104,721,721,721,721,0
|
|
20231122,183700,2035866104,721,721,721,721,0
|
|
20231122,183600,2035866104,721,721,721,721,0
|
|
20231122,183500,2035866104,721,721,721,721,0
|
|
20231122,183400,2035866104,721,721,721,721,0
|
|
20231122,183300,2035866104,721,721,721,721,0
|
|
20231122,183200,2035866104,721,721,721,721,0
|
|
20231122,183100,2035866104,721,721,721,721,0
|
|
20231122,183000,2035866104,721,721,721,721,0
|
|
20231122,182900,2035866104,721,721,721,721,0
|
|
20231122,182800,2035866104,721,721,721,721,0
|
|
20231122,182700,2035866104,721,721,721,721,0
|
|
20231122,182600,2035866104,721,721,721,721,0
|
|
20231122,182500,2035866104,721,721,721,721,0
|
|
20231122,182400,2035866104,721,721,721,721,0
|
|
20231122,182300,2035866104,721,721,721,721,0
|
|
20231122,182200,2035866104,721,721,721,721,0
|
|
20231122,182100,2035866104,721,721,721,721,0
|
|
20231122,182000,2035866104,721,721,721,721,0
|
|
20231122,181900,2035866104,721,721,721,721,18210
|
|
20231122,181800,2035866104,721,721,721,721,0
|
|
20231122,181700,2035866104,721,721,721,721,0
|
|
20231122,181600,2035866104,721,721,721,721,0
|
|
20231122,181500,2035866104,721,721,721,721,0
|
|
20231122,181400,2035866104,721,721,721,721,0
|
|
20231122,181300,2035866104,721,721,721,721,0
|
|
20231122,181200,2035866104,721,721,721,721,0
|
|
20231122,181100,2035866104,721,721,721,721,0
|
|
20231122,181000,2035866104,721,721,721,721,0
|
|
20231122,180900,2035866104,721,721,721,721,0
|
|
20231122,180800,2035866104,721,721,721,721,0
|
|
20231122,180700,2035866104,721,721,721,721,0
|
|
20231122,180600,2035866104,721,721,721,721,0
|
|
20231122,180500,2035866104,721,721,721,721,0
|
|
20231122,180400,2035866104,721,721,721,721,0
|
|
20231122,180300,2035866104,721,721,721,721,0
|
|
20231122,180200,2035866104,721,721,721,721,0
|
|
20231122,180100,2035866104,721,721,721,721,0
|
|
20231122,180000,2035866104,721,721,721,721,0
|
|
20231122,175900,2035866104,721,721,721,721,0
|
|
20231122,175800,2035866104,721,721,721,721,0
|
|
20231122,175700,2035866104,721,721,721,721,0
|
|
20231122,175600,2035866104,721,721,721,721,0
|
|
20231122,175500,2035866104,721,721,721,721,0
|
|
20231122,175400,2035866104,721,721,721,721,0
|
|
20231122,175300,2035866104,721,721,721,721,0
|
|
20231122,175200,2035866104,721,721,721,721,0
|
|
20231122,175100,2035866104,721,721,721,721,0
|
|
20231122,175000,2035866104,721,721,721,721,0
|
|
20231122,174900,2035866104,721,721,721,721,18210
|
|
20231122,174800,2035866104,721,721,721,721,0
|
|
20231122,174700,2035866104,721,721,721,721,0
|
|
20231122,174600,2035866104,721,721,721,721,0
|
|
20231122,174500,2035866104,721,721,721,721,0
|
|
20231122,174400,2035866104,721,721,721,721,0
|
|
20231122,174300,2035866104,721,721,721,721,0
|
|
20231122,174200,2035866104,721,721,721,721,0
|
|
20231122,174100,2035866104,721,721,721,721,0
|
|
20231122,174000,2035866104,721,721,721,721,0
|
|
20231122,173900,2035866104,721,721,721,721,0
|
|
20231122,173800,2035866104,721,721,721,721,0
|
|
20231122,173700,2035866104,721,721,721,721,0
|
|
20231122,173600,2035866104,721,721,721,721,0
|
|
20231122,173500,2035866104,721,721,721,721,0
|
|
20231122,173400,2035866104,721,721,721,721,0
|
|
20231122,173300,2035866104,721,721,721,721,0
|
|
20231122,173200,2035866104,721,721,721,721,0
|
|
20231122,173100,2035866104,721,721,721,721,0
|
|
20231122,173000,2035866104,721,721,721,721,0
|
|
20231122,172900,2035866104,721,721,721,721,0
|
|
20231122,172800,2035866104,721,721,721,721,0
|
|
20231122,172700,2035866104,721,721,721,721,0
|
|
20231122,172600,2035866104,721,721,721,721,0
|
|
20231122,172500,2035866104,721,721,721,721,0
|
|
20231122,172400,2035866104,721,721,721,721,0
|
|
20231122,172300,2035866104,721,721,721,721,0
|
|
20231122,172200,2035866104,721,721,721,721,0
|
|
20231122,172100,2035866104,721,721,721,721,0
|
|
20231122,172000,2035866104,721,721,721,721,0
|
|
20231122,171900,2035866104,721,721,721,721,18210
|
|
20231122,171800,2035866104,721,721,721,721,0
|
|
20231122,171700,2035866104,721,721,721,721,0
|
|
20231122,171600,2035866104,721,721,721,721,0
|
|
20231122,171500,2035866104,721,721,721,721,0
|
|
20231122,171400,2035866104,721,721,721,721,0
|
|
20231122,171300,2035866104,721,721,721,721,0
|
|
20231122,171200,2035866104,721,721,721,721,0
|
|
20231122,171100,2035866104,721,721,721,721,0
|
|
20231122,171000,2035866104,721,721,721,721,0
|
|
20231122,170900,2035866104,721,721,721,721,0
|
|
20231122,170800,2035866104,721,721,721,721,0
|
|
20231122,170700,2035866104,721,721,721,721,0
|
|
20231122,170600,2035866104,721,721,721,721,0
|
|
20231122,170500,2035866104,721,721,721,721,0
|
|
20231122,170400,2035866104,721,721,721,721,0
|
|
20231122,170300,2035866104,721,721,721,721,0
|
|
20231122,170200,2035866104,721,721,721,721,0
|
|
20231122,170100,2035866104,721,721,721,721,0
|
|
20231122,170000,2035866104,721,721,721,721,0
|
|
20231122,165900,2035866104,721,721,721,721,0
|
|
20231122,165800,2035866104,721,721,721,721,0
|
|
20231122,165700,2035866104,721,721,721,721,0
|
|
20231122,165600,2035866104,721,721,721,721,0
|
|
20231122,165500,2035866104,721,721,721,721,0
|
|
20231122,165400,2035866104,721,721,721,721,0
|
|
20231122,165300,2035866104,721,721,721,721,0
|
|
20231122,165200,2035866104,721,721,721,721,0
|
|
20231122,165100,2035866104,721,721,721,721,0
|
|
20231122,165000,2035866104,721,721,721,721,0
|
|
20231122,164900,2035866104,721,721,721,721,18210
|
|
20231122,164800,2035866104,721,721,721,721,0
|
|
20231122,164700,2035866104,721,721,721,721,0
|
|
20231122,164600,2035866104,721,721,721,721,0
|
|
20231122,164500,2035866104,721,721,721,721,0
|
|
20231122,164400,2035866104,721,721,721,721,0
|
|
20231122,164300,2035866104,721,721,721,721,0
|
|
20231122,164200,2035866104,721,721,721,721,0
|
|
20231122,164100,2035866104,721,721,721,721,0
|
|
20231122,164000,2035866104,721,721,721,721,0
|
|
20231122,163900,2035866104,721,721,721,721,0
|
|
20231122,163800,2035866104,721,721,721,721,0
|
|
20231122,163700,2035866104,721,721,721,721,0
|
|
20231122,163600,2035866104,721,721,721,721,0
|
|
20231122,163500,2035866104,721,721,721,721,0
|
|
20231122,163400,2035866104,721,721,721,721,0
|
|
20231122,163300,2035866104,721,721,721,721,0
|
|
20231122,163200,2035866104,721,721,721,721,0
|
|
20231122,163100,2035866104,721,721,721,721,0
|
|
20231122,163000,2035866104,721,721,721,721,0
|
|
20231122,162900,2035866104,721,721,721,721,0
|
|
20231122,162800,2035866104,721,721,721,721,0
|
|
20231122,162700,2035866104,721,721,721,721,0
|
|
20231122,162600,2035866104,721,721,721,721,0
|
|
20231122,162500,2035866104,721,721,721,721,0
|
|
20231122,162400,2035866104,721,721,721,721,0
|
|
20231122,162300,2035866104,721,721,721,721,0
|
|
20231122,162200,2035866104,721,721,721,721,0
|
|
20231122,162100,2035866104,721,721,721,721,0
|
|
20231122,162000,2035866104,721,721,721,721,0
|
|
20231122,161900,2035866104,721,721,721,721,18210
|
|
20231122,161800,2035866104,721,721,721,721,0
|
|
20231122,161700,2035866104,721,721,721,721,0
|
|
20231122,161600,2035866104,721,721,721,721,0
|
|
20231122,161500,2035866104,721,721,721,721,0
|
|
20231122,161400,2035866104,721,721,721,721,0
|
|
20231122,161300,2035866104,721,721,721,721,0
|
|
20231122,161200,2035866104,721,721,721,721,0
|
|
20231122,161100,2035866104,721,721,721,721,0
|
|
20231122,161000,2035866104,721,721,721,721,0
|
|
20231122,160900,2035866104,721,721,721,721,0
|
|
20231122,160800,2035866104,721,721,721,721,0
|
|
20231122,160700,2035866104,721,721,721,721,0
|
|
20231122,160600,2035866104,721,721,721,721,0
|
|
20231122,160500,2035866104,721,721,721,721,0
|
|
20231122,160400,2035866104,721,721,721,721,0
|
|
20231122,160300,2035866104,721,721,721,721,0
|
|
20231122,160200,2035866104,721,721,721,721,0
|
|
20231122,160100,2035866104,721,721,721,721,0
|
|
20231122,160000,2035866104,721,721,721,721,0
|
|
20231122,155900,2035866104,721,721,721,721,0
|
|
20231122,155800,2035866104,721,721,721,721,0
|
|
20231122,155700,2035866104,721,721,721,721,0
|
|
20231122,155600,2035866104,721,721,721,721,0
|
|
20231122,155500,2035866104,721,721,721,721,0
|
|
20231122,155400,2035866104,721,721,721,721,0
|
|
20231122,155300,2035866104,721,721,721,721,0
|
|
20231122,155200,2035866104,721,721,721,721,0
|
|
20231122,155100,2035866104,721,721,721,721,0
|
|
20231122,155000,2035866104,721,721,721,721,0
|
|
20231122,154900,2035866104,721,721,721,721,18210
|
|
20231122,154800,2035866104,721,721,721,721,0
|
|
20231122,154700,2035866104,721,721,721,721,0
|
|
20231122,154600,2035866104,721,721,721,721,0
|
|
20231122,154500,2035866104,721,721,721,721,0
|
|
20231122,154400,2035866104,721,721,721,721,0
|
|
20231122,154300,2035866104,721,721,721,721,0
|
|
20231122,154200,2035866104,721,721,721,721,0
|
|
20231122,154100,2035866104,721,721,721,721,0
|
|
20231122,154000,2035866104,721,721,721,721,0
|
|
20231122,153900,2035866104,721,721,721,721,0
|
|
20231122,153800,2035866104,721,721,721,721,0
|
|
20231122,153700,2035866104,721,721,721,721,0
|
|
20231122,153600,2035866104,721,721,721,721,0
|
|
20231122,153500,2035866104,721,721,721,721,0
|
|
20231122,153400,2035866104,721,721,721,721,0
|
|
20231122,153300,2035866104,721,721,721,721,0
|
|
20231122,153200,2035866104,721,721,721,721,0
|
|
20231122,153100,2035866104,721,721,721,721,0
|
|
20231122,153000,2035866104,721,721,721,721,18210
|
|
20231122,152900,2022736694,725,725,725,725,0
|
|
20231122,152800,2022736694,725,725,725,725,0
|
|
20231122,152700,2022736694,725,725,725,725,0
|
|
20231122,152600,2022736694,725,725,725,725,0
|
|
20231122,152500,2022736694,725,725,725,725,0
|
|
20231122,152400,2022736694,725,725,725,725,0
|
|
20231122,152300,2022736694,725,725,725,725,0
|
|
20231122,152200,2022736694,725,725,725,725,0
|
|
20231122,152100,2022736694,725,725,725,725,0
|
|
20231122,152000,2022736694,725,725,725,725,0
|
|
20231122,151900,2022736694,725,724,725,724,3872
|
|
20231122,151800,2019933362,724,723,724,723,3532
|
|
20231122,151700,2017377634,724,727,728,724,7308
|
|
20231122,151600,2012080622,727,726,727,726,266
|
|
20231122,151500,2011887505,727,728,728,726,184
|
|
20231122,151400,2011753645,727,727,727,727,57
|
|
20231122,151300,2011712206,728,726,728,726,4584
|
|
20231122,151200,2008377869,727,727,727,727,56
|
|
20231122,151100,2008337157,724,726,727,724,3136
|
|
20231122,151000,2006060071,727,726,729,726,3307
|
|
20231122,150900,2003650571,726,727,727,726,6199
|
|
20231122,150800,1999150096,729,727,729,726,109
|
|
20231122,150700,1999070958,730,728,730,727,4320
|
|
20231122,150600,1995920408,728,728,728,728,0
|
|
20231122,150500,1995920408,728,728,728,728,0
|
|
20231122,150400,1995920408,728,728,728,728,560
|
|
20231122,150300,1995512728,728,726,728,726,3454
|
|
20231122,150200,1993005122,727,726,727,726,1224
|
|
20231122,150100,1992115409,727,727,727,727,1
|
|
20231122,150000,1992114682,726,727,727,726,3
|
|
20231122,145900,1992112503,727,727,727,726,20
|
|
20231122,145800,1992097964,727,727,727,727,1
|
|
20231122,145700,1992097237,726,727,727,726,34
|
|
20231122,145600,1992072542,726,727,727,726,1006
|
|
20231122,145500,1991342181,726,727,727,726,1564
|
|
20231122,145400,1990206716,726,726,726,725,4952
|
|
20231122,145300,1986611566,726,726,726,726,1917
|
|
20231122,145200,1985219824,726,726,726,724,1295
|
|
20231122,145100,1984281633,724,726,726,724,5550
|
|
20231122,145000,1980260269,727,727,727,727,1
|
|
20231122,144900,1980259542,727,727,727,727,0
|
|
20231122,144800,1980259542,727,727,727,727,0
|
|
20231122,144700,1980259542,727,727,727,727,0
|
|
20231122,144600,1980259542,727,727,727,727,0
|
|
20231122,144500,1980259542,727,727,727,727,1
|
|
20231122,144400,1980258815,725,725,725,725,0
|
|
20231122,144300,1980258815,725,724,725,724,2916
|
|
20231122,144200,1978144719,724,724,724,724,0
|
|
20231122,144100,1978144719,724,724,724,724,2004
|
|
20231122,144000,1976693823,724,725,725,724,2409
|
|
20231122,143900,1974949702,724,725,725,724,1021
|
|
20231122,143800,1974209482,726,726,727,726,1381
|
|
20231122,143700,1973206874,728,728,728,726,98
|
|
20231122,143600,1973135722,726,728,728,726,3
|
|
20231122,143500,1973133540,728,727,728,726,312
|
|
20231122,143400,1972906733,728,728,728,728,0
|
|
20231122,143300,1972906733,728,728,728,728,0
|
|
20231122,143200,1972906733,728,728,728,728,30
|
|
20231122,143100,1972884893,727,727,727,727,310
|
|
20231122,143000,1972659523,728,728,728,727,277
|
|
20231122,142900,1972457868,728,728,728,727,686
|
|
20231122,142800,1971958740,728,727,728,727,454
|
|
20231122,142700,1971628229,726,727,727,726,907
|
|
20231122,142600,1970969372,726,726,726,726,893
|
|
20231122,142500,1970321054,726,727,727,726,3
|
|
20231122,142400,1970318875,726,728,728,726,315
|
|
20231122,142300,1970089575,728,726,728,726,172
|
|
20231122,142200,1969964389,726,728,728,726,503
|
|
20231122,142100,1969598601,728,726,728,726,1157
|
|
20231122,142000,1968758599,726,728,728,726,762
|
|
20231122,141900,1968204561,728,728,728,728,388
|
|
20231122,141800,1967922097,728,728,728,727,1772
|
|
20231122,141700,1966633581,728,727,728,726,2801
|
|
20231122,141600,1964598253,727,725,727,725,13058
|
|
20231122,141500,1955130261,725,724,725,724,1097
|
|
20231122,141400,1954336023,724,725,725,724,517
|
|
20231122,141300,1953961498,724,725,725,724,1001
|
|
20231122,141200,1953236773,724,725,725,724,812
|
|
20231122,141100,1952648875,724,725,725,723,5265
|
|
20231122,141000,1948836754,725,725,725,725,322
|
|
20231122,140900,1948603304,725,725,725,725,328
|
|
20231122,140800,1948365504,725,725,725,725,306
|
|
20231122,140700,1948143654,725,725,725,725,506
|
|
20231122,140600,1947776804,725,725,725,723,1291
|
|
20231122,140500,1946842452,725,725,725,725,1280
|
|
20231122,140400,1945914452,725,726,726,725,270
|
|
20231122,140300,1945718482,726,726,726,726,306
|
|
20231122,140200,1945496326,726,726,726,726,307
|
|
20231122,140100,1945273444,726,726,726,726,306
|
|
20231122,140000,1945051288,726,725,726,725,146
|
|
20231122,135900,1944945352,725,725,725,725,765
|
|
20231122,135800,1944390727,725,725,725,724,175
|
|
20231122,135700,1944263853,726,725,726,725,450
|
|
20231122,135600,1943937196,724,725,725,724,91
|
|
20231122,135500,1943871222,725,725,725,725,305
|
|
20231122,135400,1943650097,725,724,725,723,493
|
|
20231122,135300,1943292862,724,724,724,724,198
|
|
20231122,135200,1943149510,724,725,726,724,110
|
|
20231122,135100,1943069765,726,726,726,726,92
|
|
20231122,135000,1943002973,726,726,726,726,85
|
|
20231122,134900,1942941263,726,726,726,726,1
|
|
20231122,134800,1942940537,721,724,724,721,1390
|
|
20231122,134700,1941937411,724,726,726,724,1103
|
|
20231122,134600,1941138669,726,725,726,725,85
|
|
20231122,134500,1941076969,726,725,726,725,486
|
|
20231122,134400,1940724618,725,724,727,721,608
|
|
20231122,134300,1940285976,720,724,724,720,5964
|
|
20231122,134200,1935980658,724,724,724,723,599
|
|
20231122,134100,1935547560,723,726,726,723,501
|
|
20231122,134000,1935184704,726,727,727,726,87
|
|
20231122,133900,1935121541,726,726,726,726,85
|
|
20231122,133800,1935059831,726,726,726,726,2231
|
|
20231122,133700,1933440125,726,726,726,726,85
|
|
20231122,133600,1933378415,726,726,726,726,85
|
|
20231122,133500,1933316705,726,727,727,726,132
|
|
20231122,133400,1933220789,727,725,727,724,1404
|
|
20231122,133300,1932201681,723,723,725,723,2672
|
|
20231122,133200,1930269823,722,723,723,722,298
|
|
20231122,133100,1930054370,722,724,724,722,1043
|
|
20231122,133000,1929300743,724,725,725,724,277
|
|
20231122,132900,1929100194,724,724,724,724,590
|
|
20231122,132800,1928673034,724,725,725,721,3506
|
|
20231122,132700,1926144756,726,724,726,720,19207
|
|
20231122,132600,1912275636,724,729,729,722,11363
|
|
20231122,132500,1904049653,729,729,729,729,0
|
|
20231122,132400,1904049653,729,729,729,729,871
|
|
20231122,132300,1903414694,730,730,730,730,0
|
|
20231122,132200,1903414694,730,729,730,729,10000
|
|
20231122,132100,1896117308,730,729,730,729,1800
|
|
20231122,132000,1894805041,729,729,729,726,3002
|
|
20231122,131900,1892625110,727,728,729,727,1040
|
|
20231122,131800,1891868866,728,728,728,728,3001
|
|
20231122,131700,1889684138,729,729,729,729,187
|
|
20231122,131600,1889547815,727,729,729,727,539
|
|
20231122,131500,1889155899,727,729,729,727,930
|
|
20231122,131400,1888478834,730,731,731,730,62
|
|
20231122,131300,1888433567,731,731,731,731,110
|
|
20231122,131200,1888353157,730,730,730,730,1269
|
|
20231122,131100,1887426787,730,731,731,730,314
|
|
20231122,131000,1887197416,731,728,731,728,107
|
|
20231122,130900,1887119499,728,729,729,728,580
|
|
20231122,130800,1886697241,730,730,730,730,2532
|
|
20231122,130700,1884848881,730,730,730,730,34
|
|
20231122,130600,1884824061,730,730,730,730,0
|
|
20231122,130500,1884824061,730,728,730,727,30
|
|
20231122,130400,1884802237,729,729,729,729,0
|
|
20231122,130300,1884802237,729,729,729,729,399
|
|
20231122,130200,1884511366,727,728,728,727,940
|
|
20231122,130100,1883827848,729,729,729,729,18
|
|
20231122,130000,1883814726,729,730,730,729,46
|
|
20231122,125900,1883781191,730,730,730,730,10
|
|
20231122,125800,1883773891,730,730,730,730,19
|
|
20231122,125700,1883760021,730,730,730,730,0
|
|
20231122,125600,1883760021,730,730,730,730,200
|
|
20231122,125500,1883614021,727,730,730,727,1020
|
|
20231122,125400,1882869472,730,728,730,728,2001
|
|
20231122,125300,1881408962,727,728,728,726,1085
|
|
20231122,125200,1880620128,728,729,729,728,101
|
|
20231122,125100,1880546516,729,728,729,728,292
|
|
20231122,125000,1880333817,729,729,729,728,681
|
|
20231122,124900,1879838041,729,729,729,729,6
|
|
20231122,124800,1879833667,729,729,729,729,319
|
|
20231122,124700,1879601116,728,728,728,728,10
|
|
20231122,124600,1879593836,730,728,730,726,1145
|
|
20231122,124500,1878760417,729,729,729,729,301
|
|
20231122,124400,1878540988,729,727,729,725,1654
|
|
20231122,124300,1877341218,729,729,729,729,25
|
|
20231122,124200,1877322993,729,729,729,725,9297
|
|
20231122,124100,1870576694,729,730,730,729,53
|
|
20231122,124000,1870538045,727,727,727,726,1475
|
|
20231122,123900,1869465774,727,730,730,726,9895
|
|
20231122,123800,1862276095,730,729,730,728,541
|
|
20231122,123700,1861882182,730,730,730,730,0
|
|
20231122,123600,1861882182,730,729,730,729,813
|
|
20231122,123500,1861289413,730,730,730,730,0
|
|
20231122,123400,1861289413,730,727,730,726,11630
|
|
20231122,123300,1852843263,727,728,728,727,560
|
|
20231122,123200,1852436103,728,728,728,726,3458
|
|
20231122,123100,1849920894,728,727,728,726,2255
|
|
20231122,123000,1848282568,728,731,731,728,668
|
|
20231122,122900,1847795276,731,730,731,730,75
|
|
20231122,122800,1847740471,731,729,731,729,78
|
|
20231122,122700,1847683503,732,731,732,729,352
|
|
20231122,122600,1847426381,732,731,732,731,673
|
|
20231122,122500,1846934410,732,729,732,727,18459
|
|
20231122,122400,1833498533,729,732,732,729,1328
|
|
20231122,122300,1832528260,731,732,732,731,33
|
|
20231122,122200,1832504131,731,732,732,731,2036
|
|
20231122,122100,1831013809,732,731,732,731,302
|
|
20231122,122000,1830792968,732,732,732,732,21
|
|
20231122,121900,1830777596,732,732,732,732,60
|
|
20231122,121800,1830733676,732,732,732,732,0
|
|
20231122,121700,1830733676,732,732,733,732,7628
|
|
20231122,121600,1825146977,733,730,733,730,6293
|
|
20231122,121500,1820540501,732,732,732,732,0
|
|
20231122,121400,1820540501,732,731,732,728,2102
|
|
20231122,121300,1819009411,732,732,732,732,0
|
|
20231122,121200,1819009411,732,732,732,732,0
|
|
20231122,121100,1819009411,732,729,732,726,3531
|
|
20231122,121000,1816442646,730,732,732,730,289
|
|
20231122,120900,1816231306,732,732,732,732,32
|
|
20231122,120800,1816207882,732,731,732,731,133
|
|
20231122,120700,1816110658,732,732,732,732,20
|
|
20231122,120600,1816096018,732,732,732,727,2889
|
|
20231122,120500,1813992229,733,733,733,733,0
|
|
20231122,120400,1813992229,733,731,733,731,8
|
|
20231122,120300,1813986379,733,732,733,728,1541
|
|
20231122,120200,1812862029,733,733,734,732,660
|
|
20231122,120100,1812378888,734,734,734,734,0
|
|
20231122,120000,1812378888,734,734,734,732,264
|
|
20231122,115900,1812185570,734,733,734,733,273
|
|
20231122,115800,1811985460,734,733,734,733,103
|
|
20231122,115700,1811909960,734,734,734,734,3
|
|
20231122,115600,1811907758,733,733,734,732,4315
|
|
20231122,115500,1808747942,734,734,734,734,1
|
|
20231122,115400,1808747208,734,734,734,732,2522
|
|
20231122,115300,1806899814,733,735,736,733,5844
|
|
20231122,115200,1802615750,735,736,736,735,18
|
|
20231122,115100,1802602513,736,734,736,734,110
|
|
20231122,115000,1802521771,734,734,736,733,2170
|
|
20231122,114900,1800927140,734,734,735,734,4283
|
|
20231122,114800,1797783057,735,736,736,735,601
|
|
20231122,114700,1797341021,736,736,736,736,0
|
|
20231122,114600,1797341021,736,736,736,736,18
|
|
20231122,114500,1797327773,736,736,736,736,201
|
|
20231122,114400,1797179837,736,736,736,736,129
|
|
20231122,114300,1797084893,736,736,737,736,2315
|
|
20231122,114200,1795381052,737,736,737,736,1086
|
|
20231122,114100,1794581755,736,735,736,735,164
|
|
20231122,114000,1794461189,736,735,736,735,556
|
|
20231122,113900,1794052527,735,734,735,733,8596
|
|
20231122,113800,1787744662,734,734,734,734,267
|
|
20231122,113700,1787548684,735,734,735,734,2523
|
|
20231122,113600,1785696801,734,733,734,733,149
|
|
20231122,113500,1785587447,734,733,734,733,76
|
|
20231122,113400,1785531665,734,734,734,734,27
|
|
20231122,113300,1785511847,735,734,735,733,435
|
|
20231122,113200,1785192801,734,734,734,733,63
|
|
20231122,113100,1785146570,735,735,735,735,673
|
|
20231122,113000,1784651915,735,737,737,735,9952
|
|
20231122,112900,1777329968,737,737,737,737,341
|
|
20231122,112800,1777078651,738,738,738,737,865
|
|
20231122,112700,1776441044,738,737,738,736,9653
|
|
20231122,112600,1769325462,736,734,736,734,9603
|
|
20231122,112500,1762271728,735,735,735,735,0
|
|
20231122,112400,1762271728,735,734,735,734,744
|
|
20231122,112300,1761725631,734,735,735,734,1369
|
|
20231122,112200,1760720254,732,732,735,732,7793
|
|
20231122,112100,1755006265,732,731,733,731,4091
|
|
20231122,112000,1752015532,733,733,733,731,14
|
|
20231122,111900,1752005290,733,734,734,733,229
|
|
20231122,111800,1751837404,734,726,734,726,13462
|
|
20231122,111700,1742007726,727,727,727,717,74972
|
|
20231122,111600,1687866540,728,728,729,723,9923
|
|
20231122,111500,1680676242,728,730,730,725,7402
|
|
20231122,111400,1675301318,730,731,731,727,5957
|
|
20231122,111300,1670957237,732,732,733,730,5217
|
|
20231122,111200,1667144812,733,731,733,730,503
|
|
20231122,111100,1666777097,733,731,733,730,9067
|
|
20231122,111000,1660152254,733,733,733,730,2216
|
|
20231122,110900,1658531641,733,733,733,730,3341
|
|
20231122,110800,1656090281,734,731,734,730,66
|
|
20231122,110700,1656042032,735,734,735,730,5446
|
|
20231122,110600,1652059518,735,733,735,731,8799
|
|
20231122,110500,1645621369,734,733,738,722,34007
|
|
20231122,110400,1620924438,733,739,739,733,1767
|
|
20231122,110300,1619626873,738,738,739,735,12138
|
|
20231122,110200,1610676719,739,740,740,737,3204
|
|
20231122,110100,1608310914,740,740,740,730,38196
|
|
20231122,110000,1580202465,743,743,743,740,8370
|
|
20231122,105900,1573994473,745,743,745,740,19908
|
|
20231122,105800,1559225563,743,743,743,739,6847
|
|
20231122,105700,1554143745,744,743,745,740,13481
|
|
20231122,105600,1544143821,745,746,746,741,1958
|
|
20231122,105500,1542688653,747,746,748,744,43958
|
|
20231122,105400,1509873742,746,748,749,744,37153
|
|
20231122,105300,1482117117,749,745,749,744,41337
|
|
20231122,105200,1451238658,745,745,746,744,46651
|
|
20231122,105100,1416497619,745,743,745,743,23347
|
|
20231122,105000,1399125120,744,744,744,742,14538
|
|
20231122,104900,1388320492,744,742,744,741,30270
|
|
20231122,104800,1365856490,742,739,743,738,27263
|
|
20231122,104700,1345648399,739,737,739,737,15442
|
|
20231122,104600,1334249991,738,738,738,738,173
|
|
20231122,104500,1334122317,738,737,738,736,11898
|
|
20231122,104400,1325349060,737,735,738,735,22088
|
|
20231122,104300,1309109355,735,734,735,733,3840
|
|
20231122,104200,1306287294,735,733,735,733,3794
|
|
20231122,104100,1303506057,734,733,736,733,1757
|
|
20231122,104000,1302216669,736,736,737,733,8174
|
|
20231122,103900,1296215196,736,737,738,736,8740
|
|
20231122,103800,1289778587,738,738,738,737,4709
|
|
20231122,103700,1286304479,740,743,743,738,4031
|
|
20231122,103600,1283327206,743,744,745,738,35790
|
|
20231122,103500,1256718128,744,739,744,739,59149
|
|
20231122,103400,1212902631,739,738,739,738,15289
|
|
20231122,103300,1201606572,739,739,739,737,8508
|
|
20231122,103200,1195322370,739,736,739,736,16637
|
|
20231122,103100,1183056888,737,738,738,736,19762
|
|
20231122,103000,1168497193,738,737,739,736,29733
|
|
20231122,102900,1146580479,737,734,737,733,45053
|
|
20231122,102800,1113467689,734,734,734,732,8490
|
|
20231122,102700,1107240848,734,733,734,729,22399
|
|
20231122,102600,1090836335,733,729,733,729,21108
|
|
20231122,102500,1075399274,731,730,731,728,2144
|
|
20231122,102400,1073835928,730,730,731,730,9919
|
|
20231122,102300,1066587950,730,730,730,729,6970
|
|
20231122,102200,1061501860,730,729,730,729,10080
|
|
20231122,102100,1054149532,729,726,729,725,64518
|
|
20231122,102000,1007252261,724,727,727,724,5232
|
|
20231122,101900,1003454651,727,724,727,724,3081
|
|
20231122,101800,1001223920,724,724,727,723,4420
|
|
20231122,101700,998024750,724,728,728,723,17653
|
|
20231122,101600,985251299,728,728,728,723,6581
|
|
20231122,101500,980480086,728,728,728,728,101
|
|
20231122,101400,980406558,728,725,728,725,1039
|
|
20231122,101300,979652572,728,728,728,725,1928
|
|
20231122,101200,978251992,728,725,729,725,807
|
|
20231122,101100,977666038,729,729,729,724,9510
|
|
20231122,101000,970765492,730,732,732,727,6665
|
|
20231122,100900,965909048,730,730,732,730,3766
|
|
20231122,100800,963158408,731,731,731,730,1671
|
|
20231122,100700,961938467,731,731,731,731,2320
|
|
20231122,100600,960242547,732,731,732,727,2098
|
|
20231122,100500,958708984,732,733,733,730,10701
|
|
20231122,100400,950884403,732,732,733,732,25390
|
|
20231122,100300,932276367,732,733,733,730,15569
|
|
20231122,100200,920885204,733,734,734,730,18341
|
|
20231122,100100,907458467,734,735,735,730,20823
|
|
20231122,100000,892210151,735,729,735,729,55417
|
|
20231122,095900,851564849,731,728,731,728,25582
|
|
20231122,095800,832886287,729,729,730,729,9287
|
|
20231122,095700,826114165,729,725,729,725,22381
|
|
20231122,095600,809844772,725,723,725,723,13323
|
|
20231122,095500,800198625,722,724,724,722,3734
|
|
20231122,095400,797497656,724,724,724,721,2719
|
|
20231122,095300,795534946,724,725,726,721,9539
|
|
20231122,095200,788655168,726,725,726,721,19413
|
|
20231122,095100,774617345,725,726,727,725,6826
|
|
20231122,095000,769662667,726,728,728,726,2717
|
|
20231122,094900,767689510,728,727,728,727,1365
|
|
20231122,094800,766697148,727,730,730,727,24791
|
|
20231122,094700,748626768,729,726,730,726,8456
|
|
20231122,094600,742461987,726,726,731,726,32844
|
|
20231122,094500,718521861,726,729,730,725,28873
|
|
20231122,094400,697524671,729,731,731,729,16868
|
|
20231122,094300,685208216,731,731,732,729,33385
|
|
20231122,094200,660809738,732,730,732,729,28754
|
|
20231122,094100,639814896,729,727,730,726,12678
|
|
20231122,094000,630586285,727,727,729,727,11085
|
|
20231122,093900,622520284,727,727,728,724,22969
|
|
20231122,093800,605840275,727,729,730,723,22719
|
|
20231122,093700,589304953,729,729,730,728,18033
|
|
20231122,093600,576147766,730,731,732,727,35519
|
|
20231122,093500,550250183,730,727,732,727,70040
|
|
20231122,093400,499138112,726,725,728,722,29275
|
|
20231122,093300,477919495,727,726,728,724,34351
|
|
20231122,093200,452956243,726,721,727,721,80059
|
|
20231122,093100,395004514,722,720,722,719,17903
|
|
20231122,093000,382106346,720,717,722,717,47577
|
|
20231122,092900,347878450,718,715,718,715,19001
|
|
20231122,092800,334261690,715,713,715,710,22949
|
|
20231122,092700,317881471,713,715,716,711,34065
|
|
20231122,092600,293530941,716,708,716,707,44167
|
|
20231122,092500,262124230,708,708,708,705,7532
|
|
20231122,092400,256796432,708,708,709,707,18227
|
|
20231122,092300,243885621,707,706,707,705,7950
|
|
20231122,092200,238268772,706,706,707,705,5602
|
|
20231122,092100,234317435,707,706,708,705,16273
|
|
20231122,092000,222822021,706,707,707,705,526
|
|
20231122,091900,222450530,707,704,707,703,14064
|
|
20231122,091800,212536115,704,701,704,701,8262
|
|
20231122,091700,206734661,700,697,700,697,18073
|
|
20231122,091600,194136070,697,699,699,696,12169
|
|
20231122,091500,185654865,699,699,700,698,3610
|
|
20231122,091400,183135029,699,701,701,699,568
|
|
20231122,091300,182737984,701,701,701,699,928
|
|
20231122,091200,182089116,701,704,704,700,3711
|
|
20231122,091100,179489574,704,702,705,702,51958
|
|
20231122,091000,142963245,702,698,702,698,45829
|
|
20231122,090900,110920672,697,697,698,696,23026
|
|
20231122,090800,94870770,698,693,698,692,74502
|
|
20231122,090700,43017682,693,691,693,691,43592
|
|
20231122,090600,12851733,691,691,691,691,201
|
|
20231122,090500,12712842,691,690,692,690,4294
|
|
20231122,090400,9745394,690,690,690,688,3006
|
|
20231122,090300,7671260,690,690,691,690,1466
|
|
20231122,090200,6658345,690,691,691,689,72
|
|
20231122,090100,6608724,691,691,691,691,0
|
|
20231122,090000,6608724,691,691,691,691,9564
|