605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190200,243457274,1165,1165,1165,1165,425
|
|
20231107,190100,243457274,1165,1165,1165,1165,0
|
|
20231107,190000,243457274,1165,1165,1165,1165,0
|
|
20231107,185900,243457274,1165,1165,1165,1165,0
|
|
20231107,185800,243457274,1165,1165,1165,1165,0
|
|
20231107,185700,243457274,1165,1165,1165,1165,0
|
|
20231107,185600,243457274,1165,1165,1165,1165,0
|
|
20231107,185500,243457274,1165,1165,1165,1165,0
|
|
20231107,185400,243457274,1165,1165,1165,1165,0
|
|
20231107,185300,243457274,1165,1165,1165,1165,0
|
|
20231107,185200,243457274,1165,1165,1165,1165,0
|
|
20231107,185100,243457274,1165,1165,1165,1165,0
|
|
20231107,185000,243457274,1165,1165,1165,1165,0
|
|
20231107,184900,243457274,1165,1165,1165,1165,0
|
|
20231107,184800,243457274,1165,1165,1165,1165,0
|
|
20231107,184700,243457274,1165,1165,1165,1165,0
|
|
20231107,184600,243457274,1165,1165,1165,1165,0
|
|
20231107,184500,243457274,1165,1165,1165,1165,0
|
|
20231107,184400,243457274,1165,1165,1165,1165,0
|
|
20231107,184300,243457274,1165,1165,1165,1165,0
|
|
20231107,184200,243457274,1165,1165,1165,1165,0
|
|
20231107,184100,243457274,1165,1165,1165,1165,0
|
|
20231107,184000,243457274,1165,1165,1165,1165,0
|
|
20231107,183900,243457274,1165,1165,1165,1165,0
|
|
20231107,183800,243457274,1165,1165,1165,1165,0
|
|
20231107,183700,243457274,1165,1165,1165,1165,0
|
|
20231107,183600,243457274,1165,1165,1165,1165,0
|
|
20231107,183500,243457274,1165,1165,1165,1165,0
|
|
20231107,183400,243457274,1165,1165,1165,1165,0
|
|
20231107,183300,243457274,1165,1165,1165,1165,0
|
|
20231107,183200,243457274,1165,1165,1165,1165,425
|
|
20231107,183100,243457274,1165,1165,1165,1165,0
|
|
20231107,183000,243457274,1165,1165,1165,1165,0
|
|
20231107,182900,243457274,1165,1165,1165,1165,0
|
|
20231107,182800,243457274,1165,1165,1165,1165,0
|
|
20231107,182700,243457274,1165,1165,1165,1165,0
|
|
20231107,182600,243457274,1165,1165,1165,1165,0
|
|
20231107,182500,243457274,1165,1165,1165,1165,0
|
|
20231107,182400,243457274,1165,1165,1165,1165,0
|
|
20231107,182300,243457274,1165,1165,1165,1165,0
|
|
20231107,182200,243457274,1165,1165,1165,1165,0
|
|
20231107,182100,243457274,1165,1165,1165,1165,0
|
|
20231107,182000,243457274,1165,1165,1165,1165,0
|
|
20231107,181900,243457274,1165,1165,1165,1165,0
|
|
20231107,181800,243457274,1165,1165,1165,1165,0
|
|
20231107,181700,243457274,1165,1165,1165,1165,0
|
|
20231107,181600,243457274,1165,1165,1165,1165,0
|
|
20231107,181500,243457274,1165,1165,1165,1165,0
|
|
20231107,181400,243457274,1165,1165,1165,1165,0
|
|
20231107,181300,243457274,1165,1165,1165,1165,0
|
|
20231107,181200,243457274,1165,1165,1165,1165,0
|
|
20231107,181100,243457274,1165,1165,1165,1165,0
|
|
20231107,181000,243457274,1165,1165,1165,1165,0
|
|
20231107,180900,243457274,1165,1165,1165,1165,0
|
|
20231107,180800,243457274,1165,1165,1165,1165,0
|
|
20231107,180700,243457274,1165,1165,1165,1165,0
|
|
20231107,180600,243457274,1165,1165,1165,1165,0
|
|
20231107,180500,243457274,1165,1165,1165,1165,0
|
|
20231107,180400,243457274,1165,1165,1165,1165,0
|
|
20231107,180300,243457274,1165,1165,1165,1165,0
|
|
20231107,180200,243457274,1165,1165,1165,1165,425
|
|
20231107,180100,243457274,1165,1165,1165,1165,0
|
|
20231107,180000,243457274,1165,1165,1165,1165,0
|
|
20231107,175900,243457274,1165,1165,1165,1165,0
|
|
20231107,175800,243457274,1165,1165,1165,1165,0
|
|
20231107,175700,243457274,1165,1165,1165,1165,0
|
|
20231107,175600,243457274,1165,1165,1165,1165,0
|
|
20231107,175500,243457274,1165,1165,1165,1165,0
|
|
20231107,175400,243457274,1165,1165,1165,1165,0
|
|
20231107,175300,243457274,1165,1165,1165,1165,0
|
|
20231107,175200,243457274,1165,1165,1165,1165,0
|
|
20231107,175100,243457274,1165,1165,1165,1165,0
|
|
20231107,175000,243457274,1165,1165,1165,1165,0
|
|
20231107,174900,243457274,1165,1165,1165,1165,0
|
|
20231107,174800,243457274,1165,1165,1165,1165,0
|
|
20231107,174700,243457274,1165,1165,1165,1165,0
|
|
20231107,174600,243457274,1165,1165,1165,1165,0
|
|
20231107,174500,243457274,1165,1165,1165,1165,0
|
|
20231107,174400,243457274,1165,1165,1165,1165,0
|
|
20231107,174300,243457274,1165,1165,1165,1165,0
|
|
20231107,174200,243457274,1165,1165,1165,1165,0
|
|
20231107,174100,243457274,1165,1165,1165,1165,0
|
|
20231107,174000,243457274,1165,1165,1165,1165,0
|
|
20231107,173900,243457274,1165,1165,1165,1165,0
|
|
20231107,173800,243457274,1165,1165,1165,1165,0
|
|
20231107,173700,243457274,1165,1165,1165,1165,0
|
|
20231107,173600,243457274,1165,1165,1165,1165,0
|
|
20231107,173500,243457274,1165,1165,1165,1165,0
|
|
20231107,173400,243457274,1165,1165,1165,1165,0
|
|
20231107,173300,243457274,1165,1165,1165,1165,0
|
|
20231107,173200,243457274,1165,1165,1165,1165,425
|
|
20231107,173100,243457274,1165,1165,1165,1165,0
|
|
20231107,173000,243457274,1165,1165,1165,1165,0
|
|
20231107,172900,243457274,1165,1165,1165,1165,0
|
|
20231107,172800,243457274,1165,1165,1165,1165,0
|
|
20231107,172700,243457274,1165,1165,1165,1165,0
|
|
20231107,172600,243457274,1165,1165,1165,1165,0
|
|
20231107,172500,243457274,1165,1165,1165,1165,0
|
|
20231107,172400,243457274,1165,1165,1165,1165,0
|
|
20231107,172300,243457274,1165,1165,1165,1165,0
|
|
20231107,172200,243457274,1165,1165,1165,1165,0
|
|
20231107,172100,243457274,1165,1165,1165,1165,0
|
|
20231107,172000,243457274,1165,1165,1165,1165,0
|
|
20231107,171900,243457274,1165,1165,1165,1165,0
|
|
20231107,171800,243457274,1165,1165,1165,1165,0
|
|
20231107,171700,243457274,1165,1165,1165,1165,0
|
|
20231107,171600,243457274,1165,1165,1165,1165,0
|
|
20231107,171500,243457274,1165,1165,1165,1165,0
|
|
20231107,171400,243457274,1165,1165,1165,1165,0
|
|
20231107,171300,243457274,1165,1165,1165,1165,0
|
|
20231107,171200,243457274,1165,1165,1165,1165,0
|
|
20231107,171100,243457274,1165,1165,1165,1165,0
|
|
20231107,171000,243457274,1165,1165,1165,1165,0
|
|
20231107,170900,243457274,1165,1165,1165,1165,0
|
|
20231107,170800,243457274,1165,1165,1165,1165,0
|
|
20231107,170700,243457274,1165,1165,1165,1165,0
|
|
20231107,170600,243457274,1165,1165,1165,1165,0
|
|
20231107,170500,243457274,1165,1165,1165,1165,0
|
|
20231107,170400,243457274,1165,1165,1165,1165,0
|
|
20231107,170300,243457274,1165,1165,1165,1165,0
|
|
20231107,170200,243457274,1165,1165,1165,1165,425
|
|
20231107,170100,243457274,1165,1165,1165,1165,0
|
|
20231107,170000,243457274,1165,1165,1165,1165,0
|
|
20231107,165900,243457274,1165,1165,1165,1165,0
|
|
20231107,165800,243457274,1165,1165,1165,1165,0
|
|
20231107,165700,243457274,1165,1165,1165,1165,0
|
|
20231107,165600,243457274,1165,1165,1165,1165,0
|
|
20231107,165500,243457274,1165,1165,1165,1165,0
|
|
20231107,165400,243457274,1165,1165,1165,1165,0
|
|
20231107,165300,243457274,1165,1165,1165,1165,0
|
|
20231107,165200,243457274,1165,1165,1165,1165,0
|
|
20231107,165100,243457274,1165,1165,1165,1165,0
|
|
20231107,165000,243457274,1165,1165,1165,1165,0
|
|
20231107,164900,243457274,1165,1165,1165,1165,0
|
|
20231107,164800,243457274,1165,1165,1165,1165,0
|
|
20231107,164700,243457274,1165,1165,1165,1165,0
|
|
20231107,164600,243457274,1165,1165,1165,1165,0
|
|
20231107,164500,243457274,1165,1165,1165,1165,0
|
|
20231107,164400,243457274,1165,1165,1165,1165,0
|
|
20231107,164300,243457274,1165,1165,1165,1165,0
|
|
20231107,164200,243457274,1165,1165,1165,1165,0
|
|
20231107,164100,243457274,1165,1165,1165,1165,0
|
|
20231107,164000,243457274,1165,1165,1165,1165,0
|
|
20231107,163900,243457274,1165,1165,1165,1165,0
|
|
20231107,163800,243457274,1165,1165,1165,1165,0
|
|
20231107,163700,243457274,1165,1165,1165,1165,0
|
|
20231107,163600,243457274,1165,1165,1165,1165,0
|
|
20231107,163500,243457274,1165,1165,1165,1165,0
|
|
20231107,163400,243457274,1165,1165,1165,1165,0
|
|
20231107,163300,243457274,1165,1165,1165,1165,0
|
|
20231107,163200,243457274,1165,1165,1165,1165,425
|
|
20231107,163100,243457274,1165,1165,1165,1165,0
|
|
20231107,163000,243457274,1165,1165,1165,1165,0
|
|
20231107,162900,243457274,1165,1165,1165,1165,0
|
|
20231107,162800,243457274,1165,1165,1165,1165,0
|
|
20231107,162700,243457274,1165,1165,1165,1165,0
|
|
20231107,162600,243457274,1165,1165,1165,1165,0
|
|
20231107,162500,243457274,1165,1165,1165,1165,0
|
|
20231107,162400,243457274,1165,1165,1165,1165,0
|
|
20231107,162300,243457274,1165,1165,1165,1165,0
|
|
20231107,162200,243457274,1165,1165,1165,1165,0
|
|
20231107,162100,243457274,1165,1165,1165,1165,0
|
|
20231107,162000,243457274,1165,1165,1165,1165,0
|
|
20231107,161900,243457274,1165,1165,1165,1165,0
|
|
20231107,161800,243457274,1165,1165,1165,1165,0
|
|
20231107,161700,243457274,1165,1165,1165,1165,0
|
|
20231107,161600,243457274,1165,1165,1165,1165,0
|
|
20231107,161500,243457274,1165,1165,1165,1165,0
|
|
20231107,161400,243457274,1165,1165,1165,1165,0
|
|
20231107,161300,243457274,1165,1165,1165,1165,0
|
|
20231107,161200,243457274,1165,1165,1165,1165,0
|
|
20231107,161100,243457274,1165,1165,1165,1165,0
|
|
20231107,161000,243457274,1165,1165,1165,1165,0
|
|
20231107,160900,243457274,1165,1165,1165,1165,0
|
|
20231107,160800,243457274,1165,1165,1165,1165,0
|
|
20231107,160700,243457274,1165,1165,1165,1165,0
|
|
20231107,160600,243457274,1165,1165,1165,1165,0
|
|
20231107,160500,243457274,1165,1165,1165,1165,0
|
|
20231107,160400,243457274,1165,1165,1165,1165,0
|
|
20231107,160300,243457274,1165,1165,1165,1165,0
|
|
20231107,160200,243457274,1165,1165,1165,1165,425
|
|
20231107,160100,243457274,1165,1165,1165,1165,0
|
|
20231107,160000,243457274,1165,1165,1165,1165,0
|
|
20231107,155900,243457274,1165,1165,1165,1165,0
|
|
20231107,155800,243457274,1165,1165,1165,1165,0
|
|
20231107,155700,243457274,1165,1165,1165,1165,0
|
|
20231107,155600,243457274,1165,1165,1165,1165,0
|
|
20231107,155500,243457274,1165,1165,1165,1165,0
|
|
20231107,155400,243457274,1165,1165,1165,1165,0
|
|
20231107,155300,243457274,1165,1165,1165,1165,0
|
|
20231107,155200,243457274,1165,1165,1165,1165,0
|
|
20231107,155100,243457274,1165,1165,1165,1165,0
|
|
20231107,155000,243457274,1165,1165,1165,1165,0
|
|
20231107,154900,243457274,1165,1165,1165,1165,0
|
|
20231107,154800,243457274,1165,1165,1165,1165,0
|
|
20231107,154700,243457274,1165,1165,1165,1165,0
|
|
20231107,154600,243457274,1165,1165,1165,1165,0
|
|
20231107,154500,243457274,1165,1165,1165,1165,0
|
|
20231107,154400,243457274,1165,1165,1165,1165,0
|
|
20231107,154300,243457274,1165,1165,1165,1165,0
|
|
20231107,154200,243457274,1165,1165,1165,1165,0
|
|
20231107,154100,243457274,1165,1165,1165,1165,0
|
|
20231107,154000,243457274,1165,1165,1165,1165,0
|
|
20231107,153900,243457274,1165,1165,1165,1165,0
|
|
20231107,153800,243457274,1165,1165,1165,1165,0
|
|
20231107,153700,243457274,1165,1165,1165,1165,0
|
|
20231107,153600,243457274,1165,1165,1165,1165,0
|
|
20231107,153500,243457274,1165,1165,1165,1165,0
|
|
20231107,153400,243457274,1165,1165,1165,1165,0
|
|
20231107,153300,243457274,1165,1165,1165,1165,0
|
|
20231107,153200,243457274,1165,1165,1165,1165,425
|
|
20231107,153100,243457274,1165,1165,1165,1165,0
|
|
20231107,153000,243457274,1165,1165,1165,1165,425
|
|
20231107,152900,242962149,1165,1165,1165,1165,0
|
|
20231107,152800,242962149,1165,1165,1165,1165,0
|
|
20231107,152700,242962149,1165,1165,1165,1165,0
|
|
20231107,152600,242962149,1165,1165,1165,1165,0
|
|
20231107,152500,242962149,1165,1165,1165,1165,0
|
|
20231107,152400,242962149,1165,1165,1165,1165,0
|
|
20231107,152300,242962149,1165,1165,1165,1165,0
|
|
20231107,152200,242962149,1165,1165,1165,1165,0
|
|
20231107,152100,242962149,1165,1165,1165,1165,0
|
|
20231107,152000,242962149,1165,1165,1165,1165,0
|
|
20231107,151900,242962149,1165,1165,1165,1165,0
|
|
20231107,151800,242962149,1165,1165,1165,1165,162
|
|
20231107,151700,242773419,1164,1164,1164,1164,246
|
|
20231107,151600,242487075,1162,1163,1164,1162,1305
|
|
20231107,151500,240970481,1164,1163,1164,1163,249
|
|
20231107,151400,240680682,1163,1164,1164,1163,2158
|
|
20231107,151300,238168915,1167,1165,1167,1165,2
|
|
20231107,151200,238166583,1165,1165,1165,1165,5
|
|
20231107,151100,238160758,1165,1165,1165,1165,11
|
|
20231107,151000,238147943,1165,1165,1165,1165,209
|
|
20231107,150900,237904458,1165,1165,1165,1165,0
|
|
20231107,150800,237904458,1165,1165,1165,1165,0
|
|
20231107,150700,237904458,1165,1165,1165,1165,187
|
|
20231107,150600,237686603,1165,1166,1167,1165,108
|
|
20231107,150500,237560683,1167,1167,1167,1167,1
|
|
20231107,150400,237559516,1166,1166,1166,1166,0
|
|
20231107,150300,237559516,1166,1166,1166,1166,0
|
|
20231107,150200,237559516,1166,1166,1166,1166,501
|
|
20231107,150100,236975350,1164,1164,1164,1164,100
|
|
20231107,150000,236858950,1166,1166,1166,1166,217
|
|
20231107,145900,236605928,1165,1165,1166,1165,432
|
|
20231107,145800,236102647,1167,1167,1167,1167,1
|
|
20231107,145700,236101480,1167,1166,1167,1166,97
|
|
20231107,145600,235988376,1166,1164,1166,1164,112
|
|
20231107,145500,235857984,1166,1167,1167,1166,447
|
|
20231107,145400,235336769,1167,1167,1167,1167,8
|
|
20231107,145300,235327433,1166,1166,1166,1166,3
|
|
20231107,145200,235323935,1166,1166,1166,1166,25
|
|
20231107,145100,235294785,1167,1167,1167,1167,8
|
|
20231107,145000,235285449,1167,1167,1167,1167,1
|
|
20231107,144900,235284282,1165,1167,1167,1164,15
|
|
20231107,144800,235266811,1164,1164,1164,1164,0
|
|
20231107,144700,235266811,1164,1168,1168,1164,1661
|
|
20231107,144600,233330406,1168,1168,1168,1168,50
|
|
20231107,144500,233272006,1168,1168,1168,1168,0
|
|
20231107,144400,233272006,1168,1168,1168,1168,1
|
|
20231107,144300,233270838,1168,1168,1168,1168,0
|
|
20231107,144200,233270838,1168,1168,1168,1168,1
|
|
20231107,144100,233269670,1165,1164,1165,1164,804
|
|
20231107,144000,232333402,1165,1165,1165,1165,0
|
|
20231107,143900,232333402,1165,1165,1165,1165,20
|
|
20231107,143800,232310102,1164,1164,1164,1164,369
|
|
20231107,143700,231880586,1164,1164,1164,1164,3
|
|
20231107,143600,231877094,1163,1163,1163,1163,0
|
|
20231107,143500,231877094,1163,1163,1163,1163,0
|
|
20231107,143400,231877094,1163,1163,1163,1163,0
|
|
20231107,143300,231877094,1163,1163,1163,1163,0
|
|
20231107,143200,231877094,1163,1162,1163,1162,528
|
|
20231107,143100,231263556,1163,1163,1163,1163,0
|
|
20231107,143000,231263556,1163,1163,1163,1163,0
|
|
20231107,142900,231263556,1163,1163,1163,1163,0
|
|
20231107,142800,231263556,1163,1163,1163,1163,0
|
|
20231107,142700,231263556,1163,1164,1164,1163,573
|
|
20231107,142600,230596798,1165,1165,1165,1165,0
|
|
20231107,142500,230596798,1165,1165,1165,1165,71
|
|
20231107,142400,230514083,1164,1164,1164,1164,543
|
|
20231107,142300,229882031,1164,1164,1164,1164,0
|
|
20231107,142200,229882031,1164,1164,1164,1164,0
|
|
20231107,142100,229882031,1164,1164,1164,1164,89
|
|
20231107,142000,229778435,1163,1163,1163,1163,5
|
|
20231107,141900,229772620,1163,1163,1163,1163,0
|
|
20231107,141800,229772620,1163,1163,1163,1163,210
|
|
20231107,141700,229528390,1163,1163,1163,1163,0
|
|
20231107,141600,229528390,1163,1163,1163,1163,0
|
|
20231107,141500,229528390,1163,1163,1163,1163,290
|
|
20231107,141400,229191120,1162,1162,1162,1162,0
|
|
20231107,141300,229191120,1162,1162,1162,1162,0
|
|
20231107,141200,229191120,1162,1162,1162,1162,0
|
|
20231107,141100,229191120,1162,1163,1163,1162,48
|
|
20231107,141000,229135336,1163,1163,1163,1163,500
|
|
20231107,140900,228553836,1162,1162,1163,1162,317
|
|
20231107,140800,228185172,1163,1163,1163,1163,6
|
|
20231107,140700,228178194,1163,1162,1163,1162,430
|
|
20231107,140600,227678171,1162,1163,1163,1162,669
|
|
20231107,140500,226900628,1164,1164,1164,1164,100
|
|
20231107,140400,226784228,1164,1164,1164,1164,0
|
|
20231107,140300,226784228,1164,1164,1164,1164,0
|
|
20231107,140200,226784228,1164,1164,1164,1164,0
|
|
20231107,140100,226784228,1164,1164,1164,1164,0
|
|
20231107,140000,226784228,1164,1164,1164,1164,21
|
|
20231107,135900,226759784,1162,1162,1162,1162,0
|
|
20231107,135800,226759784,1162,1162,1162,1161,2775
|
|
20231107,135700,223535661,1161,1161,1161,1161,0
|
|
20231107,135600,223535661,1161,1161,1161,1161,0
|
|
20231107,135500,223535661,1161,1161,1161,1161,0
|
|
20231107,135400,223535661,1161,1161,1161,1161,0
|
|
20231107,135300,223535661,1161,1161,1161,1161,50
|
|
20231107,135200,223477611,1162,1162,1162,1162,50
|
|
20231107,135100,223419511,1163,1163,1163,1163,0
|
|
20231107,135000,223419511,1163,1163,1163,1163,0
|
|
20231107,134900,223419511,1163,1163,1163,1163,40
|
|
20231107,134800,223372991,1163,1163,1163,1163,30
|
|
20231107,134700,223338101,1163,1163,1163,1163,0
|
|
20231107,134600,223338101,1163,1163,1163,1163,0
|
|
20231107,134500,223338101,1163,1163,1163,1163,1
|
|
20231107,134400,223336938,1161,1161,1161,1161,3
|
|
20231107,134300,223333455,1161,1161,1161,1161,188
|
|
20231107,134200,223115187,1161,1161,1161,1161,0
|
|
20231107,134100,223115187,1161,1161,1161,1161,2158
|
|
20231107,134000,220609749,1161,1161,1161,1161,1
|
|
20231107,133900,220608588,1160,1162,1162,1160,1259
|
|
20231107,133800,219148118,1161,1163,1163,1161,536
|
|
20231107,133700,218525720,1164,1164,1164,1164,0
|
|
20231107,133600,218525720,1164,1164,1164,1164,0
|
|
20231107,133500,218525720,1164,1164,1164,1164,0
|
|
20231107,133400,218525720,1164,1164,1164,1164,3
|
|
20231107,133300,218522228,1164,1161,1164,1161,4
|
|
20231107,133200,218517581,1165,1165,1165,1165,2
|
|
20231107,133100,218515251,1166,1166,1166,1160,9474
|
|
20231107,133000,207505394,1170,1170,1170,1170,1
|
|
20231107,132900,207504224,1171,1171,1171,1171,26
|
|
20231107,132800,207473778,1172,1172,1172,1172,0
|
|
20231107,132700,207473778,1172,1165,1172,1165,35
|
|
20231107,132600,207432996,1165,1165,1165,1165,5
|
|
20231107,132500,207427171,1165,1165,1165,1164,98
|
|
20231107,132400,207313088,1165,1165,1165,1165,102
|
|
20231107,132300,207194258,1165,1165,1165,1165,440
|
|
20231107,132200,206681658,1166,1166,1166,1166,6
|
|
20231107,132100,206674662,1165,1166,1166,1165,566
|
|
20231107,132000,206015268,1166,1166,1166,1166,0
|
|
20231107,131900,206015268,1166,1166,1166,1166,11
|
|
20231107,131800,206002442,1166,1166,1166,1166,1
|
|
20231107,131700,206001276,1165,1166,1166,1165,655
|
|
20231107,131600,205238041,1166,1167,1167,1166,114
|
|
20231107,131500,205105106,1167,1167,1167,1167,0
|
|
20231107,131400,205105106,1167,1167,1167,1167,0
|
|
20231107,131300,205105106,1167,1167,1167,1167,0
|
|
20231107,131200,205105106,1167,1167,1167,1167,1
|
|
20231107,131100,205103939,1166,1166,1166,1166,1
|
|
20231107,131000,205102773,1166,1167,1167,1166,2703
|
|
20231107,130900,201950807,1167,1167,1167,1167,0
|
|
20231107,130800,201950807,1167,1167,1167,1167,0
|
|
20231107,130700,201950807,1167,1167,1167,1167,17
|
|
20231107,130600,201930968,1166,1166,1166,1166,0
|
|
20231107,130500,201930968,1166,1166,1166,1166,0
|
|
20231107,130400,201930968,1166,1166,1166,1166,1
|
|
20231107,130300,201929802,1172,1172,1172,1172,1
|
|
20231107,130200,201928630,1172,1172,1172,1172,1
|
|
20231107,130100,201927458,1172,1172,1172,1172,0
|
|
20231107,130000,201927458,1172,1172,1172,1172,5
|
|
20231107,125900,201921598,1172,1172,1172,1172,0
|
|
20231107,125800,201921598,1172,1166,1172,1166,627
|
|
20231107,125700,201190384,1172,1172,1172,1172,0
|
|
20231107,125600,201190384,1172,1172,1172,1172,8
|
|
20231107,125500,201181008,1172,1172,1172,1172,1
|
|
20231107,125400,201179836,1171,1171,1171,1171,29
|
|
20231107,125300,201145877,1171,1166,1171,1166,21
|
|
20231107,125200,201121310,1170,1167,1170,1167,70
|
|
20231107,125100,201039617,1165,1165,1165,1165,0
|
|
20231107,125000,201039617,1165,1165,1165,1165,0
|
|
20231107,124900,201039617,1165,1165,1165,1165,0
|
|
20231107,124800,201039617,1165,1165,1165,1165,1
|
|
20231107,124700,201038452,1164,1165,1165,1164,42
|
|
20231107,124600,200989528,1165,1165,1165,1165,0
|
|
20231107,124500,200989528,1165,1165,1165,1165,132
|
|
20231107,124400,200835748,1165,1165,1165,1165,233
|
|
20231107,124300,200564303,1166,1166,1166,1166,4
|
|
20231107,124200,200559639,1166,1164,1166,1164,104
|
|
20231107,124100,200438477,1164,1164,1164,1164,21
|
|
20231107,124000,200414033,1164,1164,1164,1164,0
|
|
20231107,123900,200414033,1164,1164,1164,1164,1
|
|
20231107,123800,200412869,1165,1164,1165,1164,31
|
|
20231107,123700,200376755,1165,1165,1165,1165,20
|
|
20231107,123600,200353455,1163,1163,1163,1163,0
|
|
20231107,123500,200353455,1163,1163,1163,1163,0
|
|
20231107,123400,200353455,1163,1163,1163,1163,0
|
|
20231107,123300,200353455,1163,1163,1163,1163,0
|
|
20231107,123200,200353455,1163,1163,1163,1163,492
|
|
20231107,123100,199781259,1161,1161,1161,1161,0
|
|
20231107,123000,199781259,1161,1161,1161,1161,5
|
|
20231107,122900,199775454,1161,1161,1161,1161,382
|
|
20231107,122800,199331952,1162,1163,1163,1162,471
|
|
20231107,122700,198784379,1164,1164,1164,1164,1
|
|
20231107,122600,198783215,1164,1164,1164,1164,0
|
|
20231107,122500,198783215,1164,1164,1164,1164,1
|
|
20231107,122400,198782051,1163,1163,1163,1163,1
|
|
20231107,122300,198780888,1167,1163,1167,1163,2
|
|
20231107,122200,198778558,1162,1162,1162,1162,69
|
|
20231107,122100,198698380,1161,1162,1162,1161,450
|
|
20231107,122000,198175830,1162,1161,1162,1161,182
|
|
20231107,121900,197964485,1161,1162,1162,1161,112
|
|
20231107,121800,197834452,1161,1160,1161,1160,1469
|
|
20231107,121700,196130132,1162,1161,1162,1160,450
|
|
20231107,121600,195608026,1161,1162,1162,1161,103
|
|
20231107,121500,195488440,1163,1161,1163,1161,483
|
|
20231107,121400,194927130,1161,1163,1165,1161,3834
|
|
20231107,121300,190472643,1166,1166,1166,1166,27
|
|
20231107,121200,190441161,1163,1171,1171,1163,1828
|
|
20231107,121100,188313773,1164,1163,1164,1163,12
|
|
20231107,121000,188299806,1164,1165,1165,1164,1953
|
|
20231107,120900,186025821,1169,1170,1170,1169,230
|
|
20231107,120800,185756751,1170,1170,1170,1170,0
|
|
20231107,120700,185756751,1170,1166,1170,1166,106
|
|
20231107,120600,185633131,1171,1172,1172,1171,2
|
|
20231107,120500,185630788,1172,1168,1172,1166,2365
|
|
20231107,120400,182866492,1167,1169,1169,1167,508
|
|
20231107,120300,182272949,1173,1170,1173,1170,2
|
|
20231107,120200,182270606,1173,1172,1175,1172,48
|
|
20231107,120100,182214234,1169,1169,1169,1169,0
|
|
20231107,120000,182214234,1169,1169,1169,1169,2
|
|
20231107,115900,182211896,1169,1169,1169,1169,100
|
|
20231107,115800,182094996,1169,1167,1169,1167,277
|
|
20231107,115700,181771486,1168,1167,1168,1167,389
|
|
20231107,115600,181317405,1168,1170,1170,1168,841
|
|
20231107,115500,180334321,1170,1169,1170,1168,162
|
|
20231107,115400,180144797,1170,1170,1170,1170,251
|
|
20231107,115300,179851127,1174,1175,1175,1171,424
|
|
20231107,115200,179354616,1177,1177,1177,1177,0
|
|
20231107,115100,179354616,1177,1177,1177,1177,1
|
|
20231107,115000,179353439,1174,1170,1174,1170,273
|
|
20231107,114900,179033838,1170,1170,1170,1170,17
|
|
20231107,114800,179013948,1168,1168,1168,1168,0
|
|
20231107,114700,179013948,1168,1171,1172,1168,13291
|
|
20231107,114600,163482263,1172,1172,1172,1172,7
|
|
20231107,114500,163474059,1172,1174,1174,1172,13
|
|
20231107,114400,163458799,1174,1174,1174,1174,20
|
|
20231107,114300,163435319,1170,1171,1171,1170,782
|
|
20231107,114200,162520079,1170,1171,1171,1170,1851
|
|
20231107,114100,160353808,1172,1174,1174,1172,7196
|
|
20231107,114000,151918344,1175,1175,1175,1175,64
|
|
20231107,113900,151843144,1175,1175,1175,1175,200
|
|
20231107,113800,151608144,1175,1175,1175,1175,64
|
|
20231107,113700,151532944,1178,1178,1178,1178,31
|
|
20231107,113600,151496426,1178,1178,1178,1178,0
|
|
20231107,113500,151496426,1178,1178,1178,1178,3
|
|
20231107,113400,151492892,1178,1178,1178,1178,0
|
|
20231107,113300,151492892,1178,1178,1178,1178,186
|
|
20231107,113200,151273784,1177,1177,1177,1177,18
|
|
20231107,113100,151252598,1177,1177,1177,1177,3
|
|
20231107,113000,151249067,1178,1178,1178,1178,104
|
|
20231107,112900,151126555,1177,1177,1177,1177,745
|
|
20231107,112800,150249690,1178,1178,1178,1178,0
|
|
20231107,112700,150249690,1178,1178,1178,1178,0
|
|
20231107,112600,150249690,1178,1178,1178,1178,852
|
|
20231107,112500,149246034,1178,1178,1178,1178,1
|
|
20231107,112400,149244856,1174,1174,1174,1174,105
|
|
20231107,112300,149121586,1174,1174,1174,1174,100
|
|
20231107,112200,149004186,1174,1174,1174,1174,207
|
|
20231107,112100,148761168,1174,1175,1175,1174,1477
|
|
20231107,112000,147027001,1175,1176,1179,1175,263
|
|
20231107,111900,146717854,1175,1177,1177,1175,2719
|
|
20231107,111800,143520589,1177,1181,1181,1177,3
|
|
20231107,111700,143517054,1178,1178,1178,1178,97
|
|
20231107,111600,143402788,1180,1181,1181,1180,101
|
|
20231107,111500,143283593,1178,1178,1178,1178,0
|
|
20231107,111400,143283593,1178,1178,1178,1178,0
|
|
20231107,111300,143283593,1178,1178,1178,1178,0
|
|
20231107,111200,143283593,1178,1178,1178,1177,4636
|
|
20231107,111100,137826821,1179,1178,1180,1178,540
|
|
20231107,111000,137190199,1178,1177,1178,1177,75
|
|
20231107,110900,137101910,1177,1177,1177,1177,0
|
|
20231107,110800,137101910,1177,1177,1177,1177,0
|
|
20231107,110700,137101910,1177,1177,1177,1177,132
|
|
20231107,110600,136946546,1177,1179,1179,1177,3135
|
|
20231107,110500,133255688,1180,1180,1181,1180,632
|
|
20231107,110400,132509927,1178,1179,1180,1178,810
|
|
20231107,110300,131554452,1180,1180,1180,1180,0
|
|
20231107,110200,131554452,1180,1180,1180,1180,1379
|
|
20231107,110100,129927232,1180,1180,1180,1180,29
|
|
20231107,110000,129893012,1180,1180,1180,1180,0
|
|
20231107,105900,129893012,1180,1180,1180,1180,111
|
|
20231107,105800,129762032,1180,1180,1180,1180,2
|
|
20231107,105700,129759672,1179,1179,1179,1179,0
|
|
20231107,105600,129759672,1179,1179,1179,1179,201
|
|
20231107,105500,129522693,1179,1179,1179,1179,96
|
|
20231107,105400,129409509,1180,1180,1180,1180,0
|
|
20231107,105300,129409509,1180,1180,1180,1180,10
|
|
20231107,105200,129397709,1180,1180,1180,1180,4873
|
|
20231107,105100,123647569,1182,1180,1182,1180,45
|
|
20231107,105000,123594450,1181,1184,1184,1181,5196
|
|
20231107,104900,117452983,1184,1184,1184,1184,0
|
|
20231107,104800,117452983,1184,1185,1185,1184,51
|
|
20231107,104700,117392598,1185,1185,1185,1185,3
|
|
20231107,104600,117389043,1185,1185,1185,1185,56
|
|
20231107,104500,117322683,1185,1184,1185,1184,1527
|
|
20231107,104400,115514712,1185,1185,1185,1185,699
|
|
20231107,104300,114686397,1185,1185,1185,1185,57
|
|
20231107,104200,114618852,1186,1186,1186,1186,10
|
|
20231107,104100,114606992,1186,1186,1186,1186,1
|
|
20231107,104000,114605806,1186,1186,1186,1186,0
|
|
20231107,103900,114605806,1186,1185,1186,1185,19
|
|
20231107,103800,114583282,1185,1185,1185,1185,0
|
|
20231107,103700,114583282,1185,1185,1185,1185,68
|
|
20231107,103600,114502702,1185,1186,1186,1185,7
|
|
20231107,103500,114494401,1186,1186,1186,1186,0
|
|
20231107,103400,114494401,1186,1187,1187,1186,12
|
|
20231107,103300,114480167,1185,1185,1185,1185,0
|
|
20231107,103200,114480167,1185,1185,1185,1185,0
|
|
20231107,103100,114480167,1185,1185,1185,1185,0
|
|
20231107,103000,114480167,1185,1185,1185,1185,0
|
|
20231107,102900,114480167,1185,1187,1187,1185,4
|
|
20231107,102800,114475421,1186,1186,1186,1186,2
|
|
20231107,102700,114473049,1186,1186,1186,1186,3
|
|
20231107,102600,114469491,1186,1186,1186,1186,1
|
|
20231107,102500,114468305,1186,1186,1186,1186,2
|
|
20231107,102400,114465933,1186,1185,1186,1185,612
|
|
20231107,102300,113740649,1185,1185,1185,1185,1
|
|
20231107,102200,113739464,1186,1185,1186,1185,384
|
|
20231107,102100,113284423,1185,1185,1185,1185,21
|
|
20231107,102000,113259538,1185,1185,1185,1185,148
|
|
20231107,101900,113084158,1185,1185,1185,1185,11
|
|
20231107,101800,113071123,1185,1185,1185,1185,0
|
|
20231107,101700,113071123,1185,1186,1186,1185,60
|
|
20231107,101600,113000013,1186,1186,1186,1186,0
|
|
20231107,101500,113000013,1186,1186,1186,1186,37
|
|
20231107,101400,112956131,1185,1185,1185,1185,0
|
|
20231107,101300,112956131,1185,1185,1185,1185,10
|
|
20231107,101200,112944281,1185,1185,1185,1185,10
|
|
20231107,101100,112932431,1183,1183,1183,1183,0
|
|
20231107,101000,112932431,1183,1183,1183,1183,20
|
|
20231107,100900,112908771,1182,1183,1185,1181,4819
|
|
20231107,100800,107211349,1183,1186,1186,1183,421
|
|
20231107,100700,106713114,1185,1188,1188,1182,2801
|
|
20231107,100600,103397619,1187,1189,1189,1187,22
|
|
20231107,100500,103371485,1193,1195,1195,1193,1269
|
|
20231107,100400,101857210,1195,1200,1200,1195,35
|
|
20231107,100300,101815335,1200,1200,1200,1200,0
|
|
20231107,100200,101815335,1200,1200,1200,1200,0
|
|
20231107,100100,101815335,1200,1197,1200,1197,1000
|
|
20231107,100000,100615812,1194,1194,1194,1194,30
|
|
20231107,095900,100579992,1192,1189,1192,1189,1746
|
|
20231107,095800,98503887,1189,1185,1189,1185,95
|
|
20231107,095700,98391235,1189,1189,1189,1189,0
|
|
20231107,095600,98391235,1189,1189,1189,1189,5
|
|
20231107,095500,98385290,1188,1188,1188,1188,100
|
|
20231107,095400,98266490,1184,1184,1184,1184,20
|
|
20231107,095300,98242810,1184,1184,1184,1184,0
|
|
20231107,095200,98242810,1184,1183,1185,1183,206
|
|
20231107,095100,97999060,1183,1183,1183,1183,0
|
|
20231107,095000,97999060,1183,1185,1185,1183,3102
|
|
20231107,094900,94323828,1186,1186,1186,1185,383
|
|
20231107,094800,93869891,1187,1188,1188,1186,1757
|
|
20231107,094700,91785402,1188,1189,1189,1188,271
|
|
20231107,094600,91463347,1192,1192,1192,1192,0
|
|
20231107,094500,91463347,1192,1192,1192,1192,100
|
|
20231107,094400,91344147,1192,1192,1192,1192,0
|
|
20231107,094300,91344147,1192,1190,1192,1190,5
|
|
20231107,094200,91338195,1190,1192,1192,1189,2783
|
|
20231107,094100,88028679,1192,1192,1192,1192,50
|
|
20231107,094000,87969079,1189,1190,1190,1189,100
|
|
20231107,093900,87850164,1190,1191,1191,1190,3249
|
|
20231107,093800,83983245,1191,1193,1193,1191,92
|
|
20231107,093700,83873546,1193,1194,1194,1192,238
|
|
20231107,093600,83589762,1194,1193,1194,1193,130
|
|
20231107,093500,83434642,1194,1200,1200,1194,552
|
|
20231107,093400,82774645,1198,1203,1203,1198,270
|
|
20231107,093300,82450624,1203,1198,1203,1198,4089
|
|
20231107,093200,77544004,1195,1194,1195,1192,2458
|
|
20231107,093100,74610524,1194,1194,1194,1194,106
|
|
20231107,093000,74483960,1194,1191,1194,1191,121
|
|
20231107,092900,74339846,1191,1192,1192,1190,1045
|
|
20231107,092800,73095054,1195,1195,1195,1195,0
|
|
20231107,092700,73095054,1195,1195,1195,1195,0
|
|
20231107,092600,73095054,1195,1195,1195,1194,494
|
|
20231107,092500,72504790,1196,1195,1196,1191,842
|
|
20231107,092400,71500013,1192,1192,1192,1192,368
|
|
20231107,092300,71061357,1192,1195,1195,1192,275
|
|
20231107,092200,70733164,1195,1195,1196,1195,428
|
|
20231107,092100,70221370,1196,1196,1197,1196,1102
|
|
20231107,092000,68903112,1197,1195,1197,1190,2287
|
|
20231107,091900,66176756,1198,1198,1198,1198,24
|
|
20231107,091800,66148004,1195,1199,1200,1195,2088
|
|
20231107,091700,63651874,1199,1196,1199,1196,1177
|
|
20231107,091600,62240999,1195,1190,1195,1190,217
|
|
20231107,091500,61982191,1193,1193,1193,1193,10
|
|
20231107,091400,61970261,1193,1192,1193,1192,100
|
|
20231107,091300,61851028,1190,1191,1191,1188,382
|
|
20231107,091200,61396534,1191,1191,1191,1191,890
|
|
20231107,091100,60336544,1190,1189,1191,1189,706
|
|
20231107,091000,59496554,1188,1189,1190,1188,160
|
|
20231107,090900,59306337,1189,1190,1190,1189,311
|
|
20231107,090800,58936250,1191,1192,1192,1191,179
|
|
20231107,090700,58723044,1188,1185,1188,1185,521
|
|
20231107,090600,58105539,1184,1176,1184,1176,13846
|
|
20231107,090500,41807444,1177,1177,1177,1174,3517
|
|
20231107,090400,37677398,1175,1175,1181,1174,5987
|
|
20231107,090300,30639378,1175,1195,1195,1175,9794
|
|
20231107,090200,19058789,1196,1196,1196,1196,50
|
|
20231107,090100,18998989,1196,1203,1203,1190,154
|
|
20231107,090000,18815416,1199,1215,1218,1199,15499
|