606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190300,231821277,1175,1175,1175,1175,1414
|
|
20231109,190200,231821277,1175,1175,1175,1175,0
|
|
20231109,190100,231821277,1175,1175,1175,1175,0
|
|
20231109,190000,231821277,1175,1175,1175,1175,0
|
|
20231109,185900,231821277,1175,1175,1175,1175,0
|
|
20231109,185800,231821277,1175,1175,1175,1175,0
|
|
20231109,185700,231821277,1175,1175,1175,1175,0
|
|
20231109,185600,231821277,1175,1175,1175,1175,0
|
|
20231109,185500,231821277,1175,1175,1175,1175,0
|
|
20231109,185400,231821277,1175,1175,1175,1175,0
|
|
20231109,185300,231821277,1175,1175,1175,1175,0
|
|
20231109,185200,231821277,1175,1175,1175,1175,0
|
|
20231109,185100,231821277,1175,1175,1175,1175,0
|
|
20231109,185000,231821277,1175,1175,1175,1175,0
|
|
20231109,184900,231821277,1175,1175,1175,1175,0
|
|
20231109,184800,231821277,1175,1175,1175,1175,0
|
|
20231109,184700,231821277,1175,1175,1175,1175,0
|
|
20231109,184600,231821277,1175,1175,1175,1175,0
|
|
20231109,184500,231821277,1175,1175,1175,1175,0
|
|
20231109,184400,231821277,1175,1175,1175,1175,0
|
|
20231109,184300,231821277,1175,1175,1175,1175,0
|
|
20231109,184200,231821277,1175,1175,1175,1175,0
|
|
20231109,184100,231821277,1175,1175,1175,1175,0
|
|
20231109,184000,231821277,1175,1175,1175,1175,0
|
|
20231109,183900,231821277,1175,1175,1175,1175,0
|
|
20231109,183800,231821277,1175,1175,1175,1175,0
|
|
20231109,183700,231821277,1175,1175,1175,1175,0
|
|
20231109,183600,231821277,1175,1175,1175,1175,0
|
|
20231109,183500,231821277,1175,1175,1175,1175,0
|
|
20231109,183400,231821277,1175,1175,1175,1175,0
|
|
20231109,183300,231821277,1175,1175,1175,1175,1414
|
|
20231109,183200,231821277,1175,1175,1175,1175,0
|
|
20231109,183100,231821277,1175,1175,1175,1175,0
|
|
20231109,183000,231821277,1175,1175,1175,1175,0
|
|
20231109,182900,231821277,1175,1175,1175,1175,0
|
|
20231109,182800,231821277,1175,1175,1175,1175,0
|
|
20231109,182700,231821277,1175,1175,1175,1175,0
|
|
20231109,182600,231821277,1175,1175,1175,1175,0
|
|
20231109,182500,231821277,1175,1175,1175,1175,0
|
|
20231109,182400,231821277,1175,1175,1175,1175,0
|
|
20231109,182300,231821277,1175,1175,1175,1175,0
|
|
20231109,182200,231821277,1175,1175,1175,1175,0
|
|
20231109,182100,231821277,1175,1175,1175,1175,0
|
|
20231109,182000,231821277,1175,1175,1175,1175,0
|
|
20231109,181900,231821277,1175,1175,1175,1175,0
|
|
20231109,181800,231821277,1175,1175,1175,1175,0
|
|
20231109,181700,231821277,1175,1175,1175,1175,0
|
|
20231109,181600,231821277,1175,1175,1175,1175,0
|
|
20231109,181500,231821277,1175,1175,1175,1175,0
|
|
20231109,181400,231821277,1175,1175,1175,1175,0
|
|
20231109,181300,231821277,1175,1175,1175,1175,0
|
|
20231109,181200,231821277,1175,1175,1175,1175,0
|
|
20231109,181100,231821277,1175,1175,1175,1175,0
|
|
20231109,181000,231821277,1175,1175,1175,1175,0
|
|
20231109,180900,231821277,1175,1175,1175,1175,0
|
|
20231109,180800,231821277,1175,1175,1175,1175,0
|
|
20231109,180700,231821277,1175,1175,1175,1175,0
|
|
20231109,180600,231821277,1175,1175,1175,1175,0
|
|
20231109,180500,231821277,1175,1175,1175,1175,0
|
|
20231109,180400,231821277,1175,1175,1175,1175,0
|
|
20231109,180300,231821277,1175,1175,1175,1175,1414
|
|
20231109,180200,231821277,1175,1175,1175,1175,0
|
|
20231109,180100,231821277,1175,1175,1175,1175,0
|
|
20231109,180000,231821277,1175,1175,1175,1175,0
|
|
20231109,175900,231821277,1175,1175,1175,1175,0
|
|
20231109,175800,231821277,1175,1175,1175,1175,0
|
|
20231109,175700,231821277,1175,1175,1175,1175,0
|
|
20231109,175600,231821277,1175,1175,1175,1175,0
|
|
20231109,175500,231821277,1175,1175,1175,1175,0
|
|
20231109,175400,231821277,1175,1175,1175,1175,0
|
|
20231109,175300,231821277,1175,1175,1175,1175,0
|
|
20231109,175200,231821277,1175,1175,1175,1175,0
|
|
20231109,175100,231821277,1175,1175,1175,1175,0
|
|
20231109,175000,231821277,1175,1175,1175,1175,0
|
|
20231109,174900,231821277,1175,1175,1175,1175,0
|
|
20231109,174800,231821277,1175,1175,1175,1175,0
|
|
20231109,174700,231821277,1175,1175,1175,1175,0
|
|
20231109,174600,231821277,1175,1175,1175,1175,0
|
|
20231109,174500,231821277,1175,1175,1175,1175,0
|
|
20231109,174400,231821277,1175,1175,1175,1175,0
|
|
20231109,174300,231821277,1175,1175,1175,1175,0
|
|
20231109,174200,231821277,1175,1175,1175,1175,0
|
|
20231109,174100,231821277,1175,1175,1175,1175,0
|
|
20231109,174000,231821277,1175,1175,1175,1175,0
|
|
20231109,173900,231821277,1175,1175,1175,1175,0
|
|
20231109,173800,231821277,1175,1175,1175,1175,0
|
|
20231109,173700,231821277,1175,1175,1175,1175,0
|
|
20231109,173600,231821277,1175,1175,1175,1175,0
|
|
20231109,173500,231821277,1175,1175,1175,1175,0
|
|
20231109,173400,231821277,1175,1175,1175,1175,0
|
|
20231109,173300,231821277,1175,1175,1175,1175,1414
|
|
20231109,173200,231821277,1175,1175,1175,1175,0
|
|
20231109,173100,231821277,1175,1175,1175,1175,0
|
|
20231109,173000,231821277,1175,1175,1175,1175,0
|
|
20231109,172900,231821277,1175,1175,1175,1175,0
|
|
20231109,172800,231821277,1175,1175,1175,1175,0
|
|
20231109,172700,231821277,1175,1175,1175,1175,0
|
|
20231109,172600,231821277,1175,1175,1175,1175,0
|
|
20231109,172500,231821277,1175,1175,1175,1175,0
|
|
20231109,172400,231821277,1175,1175,1175,1175,0
|
|
20231109,172300,231821277,1175,1175,1175,1175,0
|
|
20231109,172200,231821277,1175,1175,1175,1175,0
|
|
20231109,172100,231821277,1175,1175,1175,1175,0
|
|
20231109,172000,231821277,1175,1175,1175,1175,0
|
|
20231109,171900,231821277,1175,1175,1175,1175,0
|
|
20231109,171800,231821277,1175,1175,1175,1175,0
|
|
20231109,171700,231821277,1175,1175,1175,1175,0
|
|
20231109,171600,231821277,1175,1175,1175,1175,0
|
|
20231109,171500,231821277,1175,1175,1175,1175,0
|
|
20231109,171400,231821277,1175,1175,1175,1175,0
|
|
20231109,171300,231821277,1175,1175,1175,1175,0
|
|
20231109,171200,231821277,1175,1175,1175,1175,0
|
|
20231109,171100,231821277,1175,1175,1175,1175,0
|
|
20231109,171000,231821277,1175,1175,1175,1175,0
|
|
20231109,170900,231821277,1175,1175,1175,1175,0
|
|
20231109,170800,231821277,1175,1175,1175,1175,0
|
|
20231109,170700,231821277,1175,1175,1175,1175,0
|
|
20231109,170600,231821277,1175,1175,1175,1175,0
|
|
20231109,170500,231821277,1175,1175,1175,1175,0
|
|
20231109,170400,231821277,1175,1175,1175,1175,0
|
|
20231109,170300,231821277,1175,1175,1175,1175,1414
|
|
20231109,170200,231821277,1175,1175,1175,1175,0
|
|
20231109,170100,231821277,1175,1175,1175,1175,0
|
|
20231109,170000,231821277,1175,1175,1175,1175,0
|
|
20231109,165900,231821277,1175,1175,1175,1175,0
|
|
20231109,165800,231821277,1175,1175,1175,1175,0
|
|
20231109,165700,231821277,1175,1175,1175,1175,0
|
|
20231109,165600,231821277,1175,1175,1175,1175,0
|
|
20231109,165500,231821277,1175,1175,1175,1175,0
|
|
20231109,165400,231821277,1175,1175,1175,1175,0
|
|
20231109,165300,231821277,1175,1175,1175,1175,0
|
|
20231109,165200,231821277,1175,1175,1175,1175,0
|
|
20231109,165100,231821277,1175,1175,1175,1175,0
|
|
20231109,165000,231821277,1175,1175,1175,1175,0
|
|
20231109,164900,231821277,1175,1175,1175,1175,0
|
|
20231109,164800,231821277,1175,1175,1175,1175,0
|
|
20231109,164700,231821277,1175,1175,1175,1175,0
|
|
20231109,164600,231821277,1175,1175,1175,1175,0
|
|
20231109,164500,231821277,1175,1175,1175,1175,0
|
|
20231109,164400,231821277,1175,1175,1175,1175,0
|
|
20231109,164300,231821277,1175,1175,1175,1175,0
|
|
20231109,164200,231821277,1175,1175,1175,1175,0
|
|
20231109,164100,231821277,1175,1175,1175,1175,0
|
|
20231109,164000,231821277,1175,1175,1175,1175,0
|
|
20231109,163900,231821277,1175,1175,1175,1175,0
|
|
20231109,163800,231821277,1175,1175,1175,1175,0
|
|
20231109,163700,231821277,1175,1175,1175,1175,0
|
|
20231109,163600,231821277,1175,1175,1175,1175,0
|
|
20231109,163500,231821277,1175,1175,1175,1175,0
|
|
20231109,163400,231821277,1175,1175,1175,1175,0
|
|
20231109,163300,231821277,1175,1175,1175,1175,1414
|
|
20231109,163200,231821277,1175,1175,1175,1175,0
|
|
20231109,163100,231821277,1175,1175,1175,1175,0
|
|
20231109,163000,231821277,1175,1175,1175,1175,0
|
|
20231109,162900,231821277,1175,1175,1175,1175,0
|
|
20231109,162800,231821277,1175,1175,1175,1175,0
|
|
20231109,162700,231821277,1175,1175,1175,1175,0
|
|
20231109,162600,231821277,1175,1175,1175,1175,0
|
|
20231109,162500,231821277,1175,1175,1175,1175,0
|
|
20231109,162400,231821277,1175,1175,1175,1175,0
|
|
20231109,162300,231821277,1175,1175,1175,1175,0
|
|
20231109,162200,231821277,1175,1175,1175,1175,0
|
|
20231109,162100,231821277,1175,1175,1175,1175,0
|
|
20231109,162000,231821277,1175,1175,1175,1175,0
|
|
20231109,161900,231821277,1175,1175,1175,1175,0
|
|
20231109,161800,231821277,1175,1175,1175,1175,0
|
|
20231109,161700,231821277,1175,1175,1175,1175,0
|
|
20231109,161600,231821277,1175,1175,1175,1175,0
|
|
20231109,161500,231821277,1175,1175,1175,1175,0
|
|
20231109,161400,231821277,1175,1175,1175,1175,0
|
|
20231109,161300,231821277,1175,1175,1175,1175,0
|
|
20231109,161200,231821277,1175,1175,1175,1175,0
|
|
20231109,161100,231821277,1175,1175,1175,1175,0
|
|
20231109,161000,231821277,1175,1175,1175,1175,0
|
|
20231109,160900,231821277,1175,1175,1175,1175,0
|
|
20231109,160800,231821277,1175,1175,1175,1175,0
|
|
20231109,160700,231821277,1175,1175,1175,1175,0
|
|
20231109,160600,231821277,1175,1175,1175,1175,0
|
|
20231109,160500,231821277,1175,1175,1175,1175,0
|
|
20231109,160400,231821277,1175,1175,1175,1175,0
|
|
20231109,160300,231821277,1175,1175,1175,1175,1414
|
|
20231109,160200,231821277,1175,1175,1175,1175,0
|
|
20231109,160100,231821277,1175,1175,1175,1175,0
|
|
20231109,160000,231821277,1175,1175,1175,1175,0
|
|
20231109,155900,231821277,1175,1175,1175,1175,0
|
|
20231109,155800,231821277,1175,1175,1175,1175,0
|
|
20231109,155700,231821277,1175,1175,1175,1175,0
|
|
20231109,155600,231821277,1175,1175,1175,1175,0
|
|
20231109,155500,231821277,1175,1175,1175,1175,0
|
|
20231109,155400,231821277,1175,1175,1175,1175,0
|
|
20231109,155300,231821277,1175,1175,1175,1175,0
|
|
20231109,155200,231821277,1175,1175,1175,1175,0
|
|
20231109,155100,231821277,1175,1175,1175,1175,0
|
|
20231109,155000,231821277,1175,1175,1175,1175,0
|
|
20231109,154900,231821277,1175,1175,1175,1175,0
|
|
20231109,154800,231821277,1175,1175,1175,1175,0
|
|
20231109,154700,231821277,1175,1175,1175,1175,0
|
|
20231109,154600,231821277,1175,1175,1175,1175,0
|
|
20231109,154500,231821277,1175,1175,1175,1175,0
|
|
20231109,154400,231821277,1175,1175,1175,1175,0
|
|
20231109,154300,231821277,1175,1175,1175,1175,0
|
|
20231109,154200,231821277,1175,1175,1175,1175,0
|
|
20231109,154100,231821277,1175,1175,1175,1175,0
|
|
20231109,154000,231821277,1175,1175,1175,1175,0
|
|
20231109,153900,231821277,1175,1175,1175,1175,0
|
|
20231109,153800,231821277,1175,1175,1175,1175,0
|
|
20231109,153700,231821277,1175,1175,1175,1175,0
|
|
20231109,153600,231821277,1175,1175,1175,1175,0
|
|
20231109,153500,231821277,1175,1175,1175,1175,0
|
|
20231109,153400,231821277,1175,1175,1175,1175,0
|
|
20231109,153300,231821277,1175,1175,1175,1175,1414
|
|
20231109,153200,231821277,1175,1175,1175,1175,0
|
|
20231109,153100,231821277,1175,1175,1175,1175,0
|
|
20231109,153000,231821277,1175,1175,1175,1175,1414
|
|
20231109,152900,230159827,1177,1177,1177,1177,0
|
|
20231109,152800,230159827,1177,1177,1177,1177,0
|
|
20231109,152700,230159827,1177,1177,1177,1177,0
|
|
20231109,152600,230159827,1177,1177,1177,1177,0
|
|
20231109,152500,230159827,1177,1177,1177,1177,0
|
|
20231109,152400,230159827,1177,1177,1177,1177,0
|
|
20231109,152300,230159827,1177,1177,1177,1177,0
|
|
20231109,152200,230159827,1177,1177,1177,1177,0
|
|
20231109,152100,230159827,1177,1177,1177,1177,0
|
|
20231109,152000,230159827,1177,1177,1177,1177,0
|
|
20231109,151900,230159827,1177,1177,1177,1177,881
|
|
20231109,151800,229122890,1177,1177,1177,1176,64
|
|
20231109,151700,229047620,1178,1179,1179,1176,883
|
|
20231109,151600,228009202,1177,1177,1177,1177,449
|
|
20231109,151500,227480729,1179,1180,1180,1179,103
|
|
20231109,151400,227359192,1180,1180,1180,1180,0
|
|
20231109,151300,227359192,1180,1177,1180,1177,152
|
|
20231109,151200,227180282,1177,1177,1177,1177,0
|
|
20231109,151100,227180282,1177,1177,1177,1177,0
|
|
20231109,151000,227180282,1177,1180,1180,1177,316
|
|
20231109,150900,226808026,1180,1180,1180,1180,435
|
|
20231109,150800,226294726,1180,1180,1180,1180,52
|
|
20231109,150700,226233366,1180,1178,1180,1178,141
|
|
20231109,150600,226067266,1178,1178,1178,1178,495
|
|
20231109,150500,225484156,1178,1177,1178,1177,542
|
|
20231109,150400,224846217,1176,1176,1176,1176,0
|
|
20231109,150300,224846217,1176,1176,1176,1176,0
|
|
20231109,150200,224846217,1176,1176,1176,1176,170
|
|
20231109,150100,224646297,1176,1176,1176,1176,100
|
|
20231109,150000,224528697,1178,1178,1178,1178,0
|
|
20231109,145900,224528697,1178,1179,1179,1178,4
|
|
20231109,145800,224523983,1179,1175,1179,1175,3
|
|
20231109,145700,224520450,1179,1179,1179,1179,0
|
|
20231109,145600,224520450,1179,1179,1179,1179,0
|
|
20231109,145500,224520450,1179,1179,1180,1179,703
|
|
20231109,145400,223691249,1179,1179,1179,1179,1264
|
|
20231109,145300,222200993,1179,1179,1179,1179,2
|
|
20231109,145200,222198635,1180,1180,1180,1180,1
|
|
20231109,145100,222197455,1180,1180,1180,1180,1766
|
|
20231109,145000,220113575,1179,1179,1179,1179,0
|
|
20231109,144900,220113575,1179,1179,1179,1179,5
|
|
20231109,144800,220107680,1179,1179,1179,1179,320
|
|
20231109,144700,219730400,1179,1179,1179,1179,0
|
|
20231109,144600,219730400,1179,1179,1179,1179,0
|
|
20231109,144500,219730400,1179,1179,1179,1179,40
|
|
20231109,144400,219683240,1179,1179,1179,1179,0
|
|
20231109,144300,219683240,1179,1179,1179,1179,3694
|
|
20231109,144200,215328014,1179,1179,1179,1179,0
|
|
20231109,144100,215328014,1179,1179,1179,1179,0
|
|
20231109,144000,215328014,1179,1175,1179,1175,19
|
|
20231109,143900,215305685,1179,1179,1179,1179,0
|
|
20231109,143800,215305685,1179,1179,1179,1179,0
|
|
20231109,143700,215305685,1179,1179,1179,1179,0
|
|
20231109,143600,215305685,1179,1177,1179,1174,905
|
|
20231109,143500,214242327,1179,1179,1179,1179,45
|
|
20231109,143400,214189272,1179,1179,1179,1179,0
|
|
20231109,143300,214189272,1179,1179,1179,1179,0
|
|
20231109,143200,214189272,1179,1179,1179,1179,0
|
|
20231109,143100,214189272,1179,1179,1179,1179,106
|
|
20231109,143000,214064298,1180,1180,1180,1180,0
|
|
20231109,142900,214064298,1180,1180,1180,1180,1
|
|
20231109,142800,214063118,1179,1179,1179,1179,5
|
|
20231109,142700,214057223,1179,1179,1179,1179,433
|
|
20231109,142600,213546716,1179,1179,1179,1179,0
|
|
20231109,142500,213546716,1179,1179,1179,1179,0
|
|
20231109,142400,213546716,1179,1178,1179,1178,3
|
|
20231109,142300,213543181,1178,1178,1178,1178,0
|
|
20231109,142200,213543181,1178,1178,1178,1178,50
|
|
20231109,142100,213484281,1178,1178,1178,1178,0
|
|
20231109,142000,213484281,1178,1178,1178,1178,0
|
|
20231109,141900,213484281,1178,1177,1178,1177,981
|
|
20231109,141800,212329155,1177,1177,1177,1177,0
|
|
20231109,141700,212329155,1177,1177,1177,1177,0
|
|
20231109,141600,212329155,1177,1177,1177,1177,1
|
|
20231109,141500,212327978,1177,1177,1177,1177,0
|
|
20231109,141400,212327978,1177,1177,1177,1177,0
|
|
20231109,141300,212327978,1177,1177,1177,1177,205
|
|
20231109,141200,212086693,1177,1177,1177,1177,0
|
|
20231109,141100,212086693,1177,1177,1177,1177,0
|
|
20231109,141000,212086693,1177,1177,1177,1177,21
|
|
20231109,140900,212061976,1177,1177,1177,1177,1
|
|
20231109,140800,212060799,1177,1177,1177,1177,276
|
|
20231109,140700,211735947,1177,1177,1177,1177,0
|
|
20231109,140600,211735947,1177,1177,1177,1177,0
|
|
20231109,140500,211735947,1177,1177,1177,1177,0
|
|
20231109,140400,211735947,1177,1177,1177,1177,0
|
|
20231109,140300,211735947,1177,1177,1177,1177,0
|
|
20231109,140200,211735947,1177,1177,1177,1177,0
|
|
20231109,140100,211735947,1177,1177,1177,1177,0
|
|
20231109,140000,211735947,1177,1177,1177,1177,3
|
|
20231109,135900,211732416,1175,1175,1175,1175,48
|
|
20231109,135800,211676016,1177,1176,1177,1175,1501
|
|
20231109,135700,209911847,1176,1176,1176,1176,108
|
|
20231109,135600,209784839,1178,1178,1178,1178,100
|
|
20231109,135500,209667039,1178,1178,1178,1178,0
|
|
20231109,135400,209667039,1178,1178,1178,1178,0
|
|
20231109,135300,209667039,1178,1178,1178,1178,50
|
|
20231109,135200,209608139,1178,1178,1178,1178,0
|
|
20231109,135100,209608139,1178,1178,1178,1178,0
|
|
20231109,135000,209608139,1178,1178,1178,1178,110
|
|
20231109,134900,209478559,1178,1175,1178,1175,3
|
|
20231109,134800,209475031,1178,1178,1178,1178,100
|
|
20231109,134700,209357231,1178,1178,1178,1178,100
|
|
20231109,134600,209239431,1180,1180,1180,1180,0
|
|
20231109,134500,209239431,1180,1180,1180,1180,0
|
|
20231109,134400,209239431,1180,1180,1180,1180,1
|
|
20231109,134300,209238251,1175,1175,1175,1175,0
|
|
20231109,134200,209238251,1175,1177,1177,1175,1106
|
|
20231109,134100,207937465,1180,1177,1180,1177,7
|
|
20231109,134000,207929223,1178,1181,1181,1178,209
|
|
20231109,133900,207682871,1181,1181,1181,1181,0
|
|
20231109,133800,207682871,1181,1181,1181,1181,30
|
|
20231109,133700,207647441,1181,1181,1181,1181,0
|
|
20231109,133600,207647441,1181,1181,1181,1181,1
|
|
20231109,133500,207646260,1179,1179,1179,1179,5
|
|
20231109,133400,207640365,1179,1179,1179,1179,50
|
|
20231109,133300,207581415,1179,1179,1179,1179,5
|
|
20231109,133200,207575520,1180,1180,1180,1180,3072
|
|
20231109,133100,203950560,1181,1181,1181,1181,39
|
|
20231109,133000,203904501,1181,1181,1181,1181,15
|
|
20231109,132900,203886786,1181,1181,1181,1181,10
|
|
20231109,132800,203874976,1180,1180,1180,1180,176
|
|
20231109,132700,203667296,1180,1180,1180,1180,100
|
|
20231109,132600,203549296,1180,1180,1180,1180,2
|
|
20231109,132500,203546936,1180,1180,1180,1180,0
|
|
20231109,132400,203546936,1180,1180,1180,1180,0
|
|
20231109,132300,203546936,1180,1180,1180,1180,0
|
|
20231109,132200,203546936,1180,1180,1180,1180,0
|
|
20231109,132100,203546936,1180,1180,1180,1180,0
|
|
20231109,132000,203546936,1180,1180,1180,1180,0
|
|
20231109,131900,203546936,1180,1180,1180,1180,0
|
|
20231109,131800,203546936,1180,1180,1180,1180,0
|
|
20231109,131700,203546936,1180,1180,1180,1180,0
|
|
20231109,131600,203546936,1180,1180,1180,1180,100
|
|
20231109,131500,203428936,1181,1181,1181,1181,0
|
|
20231109,131400,203428936,1181,1180,1181,1180,7
|
|
20231109,131300,203420675,1180,1180,1180,1180,0
|
|
20231109,131200,203420675,1180,1179,1180,1179,2100
|
|
20231109,131100,200942682,1179,1179,1179,1179,10
|
|
20231109,131000,200930892,1178,1178,1178,1178,0
|
|
20231109,130900,200930892,1178,1178,1178,1178,0
|
|
20231109,130800,200930892,1178,1178,1178,1178,0
|
|
20231109,130700,200930892,1178,1179,1179,1178,40
|
|
20231109,130600,200883752,1179,1179,1179,1177,115
|
|
20231109,130500,200748177,1180,1180,1180,1180,0
|
|
20231109,130400,200748177,1180,1179,1180,1179,9
|
|
20231109,130300,200737560,1179,1179,1179,1179,1
|
|
20231109,130200,200736381,1180,1179,1180,1179,596
|
|
20231109,130100,200033103,1180,1180,1180,1180,20
|
|
20231109,130000,200009503,1180,1180,1181,1180,42
|
|
20231109,125900,199959941,1181,1180,1181,1180,22
|
|
20231109,125800,199933979,1181,1177,1181,1177,10
|
|
20231109,125700,199922205,1177,1177,1177,1177,0
|
|
20231109,125600,199922205,1177,1177,1177,1177,1
|
|
20231109,125500,199921028,1175,1175,1175,1175,0
|
|
20231109,125400,199921028,1175,1175,1175,1175,100
|
|
20231109,125300,199803528,1175,1175,1175,1175,102
|
|
20231109,125200,199683678,1175,1175,1175,1175,1
|
|
20231109,125100,199682503,1174,1174,1174,1174,5
|
|
20231109,125000,199676633,1175,1175,1175,1175,0
|
|
20231109,124900,199676633,1175,1177,1177,1175,15
|
|
20231109,124800,199658988,1177,1177,1177,1177,0
|
|
20231109,124700,199658988,1177,1176,1177,1176,854
|
|
20231109,124600,198653835,1176,1176,1176,1176,1137
|
|
20231109,124500,197316723,1176,1176,1176,1176,1
|
|
20231109,124400,197315547,1174,1174,1174,1174,1
|
|
20231109,124300,197314373,1173,1173,1173,1173,0
|
|
20231109,124200,197314373,1173,1173,1173,1173,500
|
|
20231109,124100,196727873,1176,1175,1176,1175,166
|
|
20231109,124000,196532822,1177,1176,1177,1175,2901
|
|
20231109,123900,193123245,1176,1176,1176,1176,280
|
|
20231109,123800,192793965,1176,1176,1176,1176,20
|
|
20231109,123700,192770445,1176,1177,1177,1176,931
|
|
20231109,123600,191674879,1177,1175,1177,1175,3
|
|
20231109,123500,191671352,1176,1176,1177,1176,387
|
|
20231109,123400,191216140,1177,1177,1177,1177,20
|
|
20231109,123300,191192600,1180,1180,1180,1178,6843
|
|
20231109,123200,183120788,1181,1182,1182,1181,40
|
|
20231109,123100,183073538,1182,1182,1182,1181,123
|
|
20231109,123000,182928158,1187,1186,1187,1186,42
|
|
20231109,122900,182878309,1187,1187,1187,1187,0
|
|
20231109,122800,182878309,1187,1187,1187,1187,0
|
|
20231109,122700,182878309,1187,1187,1187,1187,0
|
|
20231109,122600,182878309,1187,1187,1187,1187,0
|
|
20231109,122500,182878309,1187,1187,1187,1187,10
|
|
20231109,122400,182866439,1183,1183,1183,1183,0
|
|
20231109,122300,182866439,1183,1188,1188,1183,134
|
|
20231109,122200,182707747,1189,1189,1189,1189,0
|
|
20231109,122100,182707747,1189,1189,1189,1189,181
|
|
20231109,122000,182492538,1189,1189,1189,1189,0
|
|
20231109,121900,182492538,1189,1189,1189,1189,31
|
|
20231109,121800,182455679,1189,1189,1189,1189,0
|
|
20231109,121700,182455679,1189,1189,1189,1189,1262
|
|
20231109,121600,180955161,1189,1189,1189,1189,10
|
|
20231109,121500,180943271,1185,1185,1185,1185,100
|
|
20231109,121400,180824771,1189,1189,1189,1189,250
|
|
20231109,121300,180527521,1189,1188,1189,1188,2
|
|
20231109,121200,180525144,1189,1181,1189,1180,705
|
|
20231109,121100,179687075,1182,1181,1182,1181,13
|
|
20231109,121000,179671721,1181,1181,1181,1181,8
|
|
20231109,120900,179662273,1181,1181,1181,1181,1280
|
|
20231109,120800,178150593,1181,1182,1182,1181,2205
|
|
20231109,120700,175546483,1182,1182,1182,1182,42
|
|
20231109,120600,175496839,1182,1182,1182,1182,0
|
|
20231109,120500,175496839,1182,1182,1182,1182,137
|
|
20231109,120400,175334905,1182,1182,1182,1182,1166
|
|
20231109,120300,173956693,1182,1182,1182,1182,0
|
|
20231109,120200,173956693,1182,1182,1182,1182,0
|
|
20231109,120100,173956693,1182,1182,1182,1182,0
|
|
20231109,120000,173956693,1182,1182,1182,1182,0
|
|
20231109,115900,173956693,1182,1182,1182,1182,4
|
|
20231109,115800,173951965,1182,1182,1182,1182,0
|
|
20231109,115700,173951965,1182,1182,1182,1182,1
|
|
20231109,115600,173950783,1182,1183,1183,1182,69
|
|
20231109,115500,173869206,1183,1183,1183,1183,226
|
|
20231109,115400,173601848,1183,1183,1183,1183,24
|
|
20231109,115300,173573456,1183,1183,1183,1183,1
|
|
20231109,115200,173572273,1185,1185,1185,1185,0
|
|
20231109,115100,173572273,1185,1185,1185,1185,21
|
|
20231109,115000,173547388,1185,1185,1185,1185,6
|
|
20231109,114900,173540278,1185,1185,1185,1185,1
|
|
20231109,114800,173539093,1184,1184,1184,1183,2098
|
|
20231109,114700,171057061,1183,1183,1183,1183,0
|
|
20231109,114600,171057061,1183,1183,1183,1183,2500
|
|
20231109,114500,168099561,1186,1187,1189,1186,312
|
|
20231109,114400,167728892,1187,1187,1187,1187,8
|
|
20231109,114300,167719396,1189,1189,1189,1189,328
|
|
20231109,114200,167329404,1189,1188,1189,1188,332
|
|
20231109,114100,166934657,1187,1187,1187,1187,1
|
|
20231109,114000,166933470,1189,1188,1189,1188,20
|
|
20231109,113900,166909700,1189,1189,1189,1189,105
|
|
20231109,113800,166784855,1189,1189,1189,1189,2
|
|
20231109,113700,166782477,1191,1191,1191,1191,0
|
|
20231109,113600,166782477,1191,1187,1191,1186,5003
|
|
20231109,113500,160846478,1187,1187,1187,1187,0
|
|
20231109,113400,160846478,1187,1187,1187,1187,353
|
|
20231109,113300,160427467,1187,1190,1190,1187,61
|
|
20231109,113200,160354952,1190,1186,1191,1186,17038
|
|
20231109,113100,140096795,1186,1186,1186,1186,85
|
|
20231109,113000,139995985,1185,1184,1185,1184,1500
|
|
20231109,112900,138218985,1185,1185,1185,1185,27
|
|
20231109,112800,138186990,1184,1183,1184,1183,216
|
|
20231109,112700,137931251,1182,1183,1183,1182,53
|
|
20231109,112600,137868554,1183,1181,1183,1181,1116
|
|
20231109,112500,136549336,1180,1180,1180,1180,1050
|
|
20231109,112400,135310336,1180,1180,1180,1179,1804
|
|
20231109,112300,133182617,1180,1180,1180,1180,0
|
|
20231109,112200,133182617,1180,1180,1180,1180,0
|
|
20231109,112100,133182617,1180,1180,1180,1180,1
|
|
20231109,112000,133181437,1180,1180,1180,1180,1
|
|
20231109,111900,133180257,1180,1180,1180,1180,1
|
|
20231109,111800,133179077,1180,1178,1180,1178,4
|
|
20231109,111700,133174363,1179,1179,1179,1179,204
|
|
20231109,111600,132933847,1179,1179,1179,1179,200
|
|
20231109,111500,132698047,1179,1179,1179,1179,1
|
|
20231109,111400,132696868,1178,1178,1178,1178,1000
|
|
20231109,111300,131518868,1180,1180,1180,1180,0
|
|
20231109,111200,131518868,1180,1180,1180,1180,99
|
|
20231109,111100,131402048,1180,1180,1180,1180,13
|
|
20231109,111000,131386708,1178,1178,1180,1178,271
|
|
20231109,110900,131067468,1178,1178,1178,1178,22
|
|
20231109,110800,131041552,1178,1178,1178,1178,0
|
|
20231109,110700,131041552,1178,1178,1178,1178,8
|
|
20231109,110600,131032128,1180,1179,1180,1179,47
|
|
20231109,110500,130976674,1179,1178,1179,1178,19
|
|
20231109,110400,130954288,1176,1177,1177,1176,2
|
|
20231109,110300,130951935,1179,1179,1179,1176,1657
|
|
20231109,110200,129003242,1179,1179,1179,1179,4
|
|
20231109,110100,128998526,1179,1178,1179,1178,3
|
|
20231109,110000,128994991,1177,1177,1179,1176,3026
|
|
20231109,105900,125436181,1178,1178,1178,1178,27
|
|
20231109,105800,125404375,1180,1179,1180,1179,8
|
|
20231109,105700,125394942,1179,1179,1179,1179,193
|
|
20231109,105600,125167395,1180,1180,1180,1180,0
|
|
20231109,105500,125167395,1180,1179,1180,1179,11
|
|
20231109,105400,125154425,1179,1181,1181,1179,408
|
|
20231109,105300,124673237,1181,1181,1182,1181,1189
|
|
20231109,105200,123268988,1181,1179,1181,1179,854
|
|
20231109,105100,122261681,1179,1178,1179,1178,939
|
|
20231109,105000,121155269,1179,1179,1179,1179,18
|
|
20231109,104900,121134047,1179,1179,1179,1179,5
|
|
20231109,104800,121128152,1179,1179,1179,1179,2
|
|
20231109,104700,121125794,1180,1180,1180,1180,440
|
|
20231109,104600,120606594,1180,1180,1180,1180,1
|
|
20231109,104500,120605414,1178,1181,1181,1178,853
|
|
20231109,104400,119599355,1182,1182,1182,1182,14
|
|
20231109,104300,119582807,1182,1182,1182,1182,0
|
|
20231109,104200,119582807,1182,1182,1182,1182,6
|
|
20231109,104100,119575715,1183,1184,1184,1183,2
|
|
20231109,104000,119573348,1180,1184,1184,1180,308
|
|
20231109,103900,119209904,1184,1184,1184,1184,12
|
|
20231109,103800,119195696,1184,1184,1184,1184,500
|
|
20231109,103700,118603696,1183,1184,1184,1183,822
|
|
20231109,103600,117630804,1185,1180,1186,1180,19942
|
|
20231109,103500,94048997,1180,1180,1180,1180,1
|
|
20231109,103400,94047817,1180,1178,1180,1178,2
|
|
20231109,103300,94045459,1179,1179,1179,1179,300
|
|
20231109,103200,93691759,1179,1179,1179,1179,0
|
|
20231109,103100,93691759,1179,1179,1179,1179,5
|
|
20231109,103000,93685864,1179,1179,1179,1179,6
|
|
20231109,102900,93678790,1178,1178,1179,1178,153
|
|
20231109,102800,93498555,1179,1179,1179,1179,0
|
|
20231109,102700,93498555,1179,1180,1180,1179,267
|
|
20231109,102600,93183744,1180,1179,1180,1179,7
|
|
20231109,102500,93175489,1179,1179,1180,1179,652
|
|
20231109,102400,92406779,1179,1177,1179,1177,24
|
|
20231109,102300,92378513,1177,1177,1177,1177,1
|
|
20231109,102200,92377336,1170,1172,1174,1170,3027
|
|
20231109,102100,88827178,1172,1172,1172,1172,0
|
|
20231109,102000,88827178,1172,1170,1172,1170,899
|
|
20231109,101900,87774726,1170,1170,1170,1170,1
|
|
20231109,101800,87773556,1170,1170,1170,1170,0
|
|
20231109,101700,87773556,1170,1170,1170,1170,5
|
|
20231109,101600,87767706,1170,1170,1170,1170,3
|
|
20231109,101500,87764196,1168,1168,1168,1168,0
|
|
20231109,101400,87764196,1168,1168,1168,1168,1
|
|
20231109,101300,87763028,1167,1172,1172,1167,122
|
|
20231109,101200,87620640,1171,1171,1171,1171,290
|
|
20231109,101100,87281050,1171,1171,1171,1171,3
|
|
20231109,101000,87277537,1169,1168,1169,1168,3
|
|
20231109,100900,87274031,1168,1171,1171,1168,41
|
|
20231109,100800,87226023,1168,1168,1168,1168,0
|
|
20231109,100700,87226023,1168,1171,1171,1168,27
|
|
20231109,100600,87194459,1169,1171,1171,1169,2609
|
|
20231109,100500,84139323,1168,1168,1168,1168,42
|
|
20231109,100400,84090267,1168,1168,1168,1168,1
|
|
20231109,100300,84089099,1164,1165,1165,1163,848
|
|
20231109,100200,83102871,1163,1166,1166,1163,509
|
|
20231109,100100,82510314,1167,1168,1168,1167,3
|
|
20231109,100000,82506811,1168,1169,1169,1166,8
|
|
20231109,095900,82497472,1171,1170,1171,1165,204
|
|
20231109,095800,82259647,1171,1168,1171,1168,17
|
|
20231109,095700,82239743,1168,1171,1171,1168,20680
|
|
20231109,095600,58053412,1172,1171,1172,1171,23
|
|
20231109,095500,58026477,1173,1173,1173,1173,0
|
|
20231109,095400,58026477,1173,1171,1173,1171,12
|
|
20231109,095300,58012421,1170,1171,1173,1170,1151
|
|
20231109,095200,56665718,1171,1168,1173,1168,896
|
|
20231109,095100,55619095,1168,1167,1168,1165,1025
|
|
20231109,095000,54424476,1168,1174,1174,1168,6848
|
|
20231109,094900,46400708,1174,1174,1174,1174,1
|
|
20231109,094800,46399534,1173,1173,1174,1172,575
|
|
20231109,094700,45725025,1174,1177,1177,1174,960
|
|
20231109,094600,44597969,1179,1179,1179,1179,4212
|
|
20231109,094500,39632021,1179,1179,1179,1179,40
|
|
20231109,094400,39584861,1179,1179,1179,1179,1001
|
|
20231109,094300,38404682,1179,1179,1179,1179,338
|
|
20231109,094200,38006180,1179,1179,1179,1179,0
|
|
20231109,094100,38006180,1179,1178,1179,1178,974
|
|
20231109,094000,36858091,1178,1178,1178,1178,4
|
|
20231109,093900,36853379,1174,1176,1176,1174,654
|
|
20231109,093800,36085448,1177,1178,1178,1177,115
|
|
20231109,093700,35950083,1179,1179,1179,1179,20
|
|
20231109,093600,35926503,1180,1178,1180,1178,14
|
|
20231109,093500,35910003,1178,1179,1179,1178,150
|
|
20231109,093400,35733253,1180,1179,1180,1179,6
|
|
20231109,093300,35726175,1175,1175,1180,1175,14
|
|
20231109,093200,35709690,1180,1180,1180,1180,533
|
|
20231109,093100,35080750,1180,1174,1180,1174,602
|
|
20231109,093000,34372056,1174,1176,1176,1174,1719
|
|
20231109,092900,32353243,1177,1177,1177,1177,319
|
|
20231109,092800,31977780,1177,1177,1178,1177,694
|
|
20231109,092700,31160940,1178,1178,1178,1177,2105
|
|
20231109,092600,28682755,1178,1178,1178,1178,15
|
|
20231109,092500,28665085,1177,1180,1180,1177,432
|
|
20231109,092400,28156280,1181,1181,1182,1181,246
|
|
20231109,092300,27865752,1181,1179,1181,1179,266
|
|
20231109,092200,27551957,1178,1176,1178,1176,213
|
|
20231109,092100,27301256,1175,1176,1176,1175,8
|
|
20231109,092000,27291855,1178,1178,1178,1178,1
|
|
20231109,091900,27290677,1179,1179,1179,1179,35
|
|
20231109,091800,27249412,1179,1179,1179,1179,1105
|
|
20231109,091700,25946617,1182,1179,1182,1179,455
|
|
20231109,091600,25409025,1178,1172,1178,1172,455
|
|
20231109,091500,24874593,1172,1173,1173,1172,112
|
|
20231109,091400,24743290,1173,1171,1173,1171,51
|
|
20231109,091300,24683503,1171,1171,1171,1171,285
|
|
20231109,091200,24349768,1171,1171,1171,1171,0
|
|
20231109,091100,24349768,1171,1176,1176,1171,1203
|
|
20231109,091000,22941050,1176,1171,1176,1171,853
|
|
20231109,090900,21942177,1171,1178,1178,1171,2792
|
|
20231109,090800,18666471,1178,1181,1181,1178,3370
|
|
20231109,090700,14690077,1180,1180,1180,1180,282
|
|
20231109,090600,14357317,1183,1184,1189,1182,595
|
|
20231109,090500,13653284,1186,1188,1190,1184,2614
|
|
20231109,090400,10548458,1188,1193,1193,1188,8
|
|
20231109,090300,10538944,1188,1193,1193,1188,2082
|
|
20231109,090200,8056123,1193,1185,1194,1185,3924
|
|
20231109,090100,3388633,1185,1179,1185,1179,528
|
|
20231109,090000,2764940,1179,1170,1179,1170,2363
|