659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,195600,4524025980,168,168,168,168,115714
|
|
20231113,195500,4524025980,168,168,168,168,0
|
|
20231113,195400,4524025980,168,168,168,168,0
|
|
20231113,195300,4524025980,168,168,168,168,0
|
|
20231113,195200,4524025980,168,168,168,168,0
|
|
20231113,195100,4524025980,168,168,168,168,0
|
|
20231113,195000,4524025980,168,168,168,168,0
|
|
20231113,194900,4524025980,168,168,168,168,0
|
|
20231113,194800,4524025980,168,168,168,168,0
|
|
20231113,194700,4524025980,168,168,168,168,0
|
|
20231113,194600,4524025980,168,168,168,168,0
|
|
20231113,194500,4524025980,168,168,168,168,0
|
|
20231113,194400,4524025980,168,168,168,168,0
|
|
20231113,194300,4524025980,168,168,168,168,0
|
|
20231113,194200,4524025980,168,168,168,168,0
|
|
20231113,194100,4524025980,168,168,168,168,0
|
|
20231113,194000,4524025980,168,168,168,168,0
|
|
20231113,193900,4524025980,168,168,168,168,0
|
|
20231113,193800,4524025980,168,168,168,168,0
|
|
20231113,193700,4524025980,168,168,168,168,0
|
|
20231113,193600,4524025980,168,168,168,168,0
|
|
20231113,193500,4524025980,168,168,168,168,0
|
|
20231113,193400,4524025980,168,168,168,168,0
|
|
20231113,193300,4524025980,168,168,168,168,0
|
|
20231113,193200,4524025980,168,168,168,168,0
|
|
20231113,193100,4524025980,168,168,168,168,0
|
|
20231113,193000,4524025980,168,168,168,168,0
|
|
20231113,192900,4524025980,168,168,168,168,0
|
|
20231113,192800,4524025980,168,168,168,168,0
|
|
20231113,192700,4524025980,168,168,168,168,0
|
|
20231113,192600,4524025980,168,168,168,168,115714
|
|
20231113,192500,4524025980,168,168,168,168,0
|
|
20231113,192400,4524025980,168,168,168,168,0
|
|
20231113,192300,4524025980,168,168,168,168,0
|
|
20231113,192200,4524025980,168,168,168,168,0
|
|
20231113,192100,4524025980,168,168,168,168,0
|
|
20231113,192000,4524025980,168,168,168,168,0
|
|
20231113,191900,4524025980,168,168,168,168,0
|
|
20231113,191800,4524025980,168,168,168,168,0
|
|
20231113,191700,4524025980,168,168,168,168,0
|
|
20231113,191600,4524025980,168,168,168,168,0
|
|
20231113,191500,4524025980,168,168,168,168,0
|
|
20231113,191400,4524025980,168,168,168,168,0
|
|
20231113,191300,4524025980,168,168,168,168,0
|
|
20231113,191200,4524025980,168,168,168,168,0
|
|
20231113,191100,4524025980,168,168,168,168,0
|
|
20231113,191000,4524025980,168,168,168,168,0
|
|
20231113,190900,4524025980,168,168,168,168,0
|
|
20231113,190800,4524025980,168,168,168,168,0
|
|
20231113,190700,4524025980,168,168,168,168,0
|
|
20231113,190600,4524025980,168,168,168,168,0
|
|
20231113,190500,4524025980,168,168,168,168,0
|
|
20231113,190400,4524025980,168,168,168,168,0
|
|
20231113,190300,4524025980,168,168,168,168,0
|
|
20231113,190200,4524025980,168,168,168,168,0
|
|
20231113,190100,4524025980,168,168,168,168,0
|
|
20231113,190000,4524025980,168,168,168,168,0
|
|
20231113,185900,4524025980,168,168,168,168,0
|
|
20231113,185800,4524025980,168,168,168,168,0
|
|
20231113,185700,4524025980,168,168,168,168,0
|
|
20231113,185600,4524025980,168,168,168,168,115714
|
|
20231113,185500,4524025980,168,168,168,168,0
|
|
20231113,185400,4524025980,168,168,168,168,0
|
|
20231113,185300,4524025980,168,168,168,168,0
|
|
20231113,185200,4524025980,168,168,168,168,0
|
|
20231113,185100,4524025980,168,168,168,168,0
|
|
20231113,185000,4524025980,168,168,168,168,0
|
|
20231113,184900,4524025980,168,168,168,168,0
|
|
20231113,184800,4524025980,168,168,168,168,0
|
|
20231113,184700,4524025980,168,168,168,168,0
|
|
20231113,184600,4524025980,168,168,168,168,0
|
|
20231113,184500,4524025980,168,168,168,168,0
|
|
20231113,184400,4524025980,168,168,168,168,0
|
|
20231113,184300,4524025980,168,168,168,168,0
|
|
20231113,184200,4524025980,168,168,168,168,0
|
|
20231113,184100,4524025980,168,168,168,168,0
|
|
20231113,184000,4524025980,168,168,168,168,0
|
|
20231113,183900,4524025980,168,168,168,168,0
|
|
20231113,183800,4524025980,168,168,168,168,0
|
|
20231113,183700,4524025980,168,168,168,168,0
|
|
20231113,183600,4524025980,168,168,168,168,0
|
|
20231113,183500,4524025980,168,168,168,168,0
|
|
20231113,183400,4524025980,168,168,168,168,0
|
|
20231113,183300,4524025980,168,168,168,168,0
|
|
20231113,183200,4524025980,168,168,168,168,0
|
|
20231113,183100,4524025980,168,168,168,168,0
|
|
20231113,183000,4524025980,168,168,168,168,0
|
|
20231113,182900,4524025980,168,168,168,168,0
|
|
20231113,182800,4524025980,168,168,168,168,0
|
|
20231113,182700,4524025980,168,168,168,168,0
|
|
20231113,182600,4524025980,168,168,168,168,115714
|
|
20231113,182500,4524025980,168,168,168,168,0
|
|
20231113,182400,4524025980,168,168,168,168,0
|
|
20231113,182300,4524025980,168,168,168,168,0
|
|
20231113,182200,4524025980,168,168,168,168,0
|
|
20231113,182100,4524025980,168,168,168,168,0
|
|
20231113,182000,4524025980,168,168,168,168,0
|
|
20231113,181900,4524025980,168,168,168,168,0
|
|
20231113,181800,4524025980,168,168,168,168,0
|
|
20231113,181700,4524025980,168,168,168,168,0
|
|
20231113,181600,4524025980,168,168,168,168,0
|
|
20231113,181500,4524025980,168,168,168,168,0
|
|
20231113,181400,4524025980,168,168,168,168,0
|
|
20231113,181300,4524025980,168,168,168,168,0
|
|
20231113,181200,4524025980,168,168,168,168,0
|
|
20231113,181100,4524025980,168,168,168,168,0
|
|
20231113,181000,4524025980,168,168,168,168,0
|
|
20231113,180900,4524025980,168,168,168,168,0
|
|
20231113,180800,4524025980,168,168,168,168,0
|
|
20231113,180700,4524025980,168,168,168,168,0
|
|
20231113,180600,4524025980,168,168,168,168,0
|
|
20231113,180500,4524025980,168,168,168,168,0
|
|
20231113,180400,4524025980,168,168,168,168,0
|
|
20231113,180300,4524025980,168,168,168,168,0
|
|
20231113,180200,4524025980,168,168,168,168,0
|
|
20231113,180100,4524025980,168,168,168,168,0
|
|
20231113,180000,4524025980,168,168,168,168,0
|
|
20231113,175900,4524025980,168,168,168,168,0
|
|
20231113,175800,4524025980,168,168,168,168,0
|
|
20231113,175700,4524025980,168,168,168,168,0
|
|
20231113,175600,4524025980,168,168,168,168,115714
|
|
20231113,175500,4524025980,168,168,168,168,0
|
|
20231113,175400,4524025980,168,168,168,168,0
|
|
20231113,175300,4524025980,168,168,168,168,0
|
|
20231113,175200,4524025980,168,168,168,168,0
|
|
20231113,175100,4524025980,168,168,168,168,0
|
|
20231113,175000,4524025980,168,168,168,168,0
|
|
20231113,174900,4524025980,168,168,168,168,0
|
|
20231113,174800,4524025980,168,168,168,168,0
|
|
20231113,174700,4524025980,168,168,168,168,0
|
|
20231113,174600,4524025980,168,168,168,168,0
|
|
20231113,174500,4524025980,168,168,168,168,0
|
|
20231113,174400,4524025980,168,168,168,168,0
|
|
20231113,174300,4524025980,168,168,168,168,0
|
|
20231113,174200,4524025980,168,168,168,168,0
|
|
20231113,174100,4524025980,168,168,168,168,0
|
|
20231113,174000,4524025980,168,168,168,168,0
|
|
20231113,173900,4524025980,168,168,168,168,0
|
|
20231113,173800,4524025980,168,168,168,168,0
|
|
20231113,173700,4524025980,168,168,168,168,0
|
|
20231113,173600,4524025980,168,168,168,168,0
|
|
20231113,173500,4524025980,168,168,168,168,0
|
|
20231113,173400,4524025980,168,168,168,168,0
|
|
20231113,173300,4524025980,168,168,168,168,0
|
|
20231113,173200,4524025980,168,168,168,168,0
|
|
20231113,173100,4524025980,168,168,168,168,0
|
|
20231113,173000,4524025980,168,168,168,168,0
|
|
20231113,172900,4524025980,168,168,168,168,0
|
|
20231113,172800,4524025980,168,168,168,168,0
|
|
20231113,172700,4524025980,168,168,168,168,0
|
|
20231113,172600,4524025980,168,168,168,168,115714
|
|
20231113,172500,4524025980,168,168,168,168,0
|
|
20231113,172400,4524025980,168,168,168,168,0
|
|
20231113,172300,4524025980,168,168,168,168,0
|
|
20231113,172200,4524025980,168,168,168,168,0
|
|
20231113,172100,4524025980,168,168,168,168,0
|
|
20231113,172000,4524025980,168,168,168,168,0
|
|
20231113,171900,4524025980,168,168,168,168,0
|
|
20231113,171800,4524025980,168,168,168,168,0
|
|
20231113,171700,4524025980,168,168,168,168,0
|
|
20231113,171600,4524025980,168,168,168,168,0
|
|
20231113,171500,4524025980,168,168,168,168,0
|
|
20231113,171400,4524025980,168,168,168,168,0
|
|
20231113,171300,4524025980,168,168,168,168,0
|
|
20231113,171200,4524025980,168,168,168,168,0
|
|
20231113,171100,4524025980,168,168,168,168,0
|
|
20231113,171000,4524025980,168,168,168,168,0
|
|
20231113,170900,4524025980,168,168,168,168,0
|
|
20231113,170800,4524025980,168,168,168,168,0
|
|
20231113,170700,4524025980,168,168,168,168,0
|
|
20231113,170600,4524025980,168,168,168,168,0
|
|
20231113,170500,4524025980,168,168,168,168,0
|
|
20231113,170400,4524025980,168,168,168,168,0
|
|
20231113,170300,4524025980,168,168,168,168,0
|
|
20231113,170200,4524025980,168,168,168,168,0
|
|
20231113,170100,4524025980,168,168,168,168,0
|
|
20231113,170000,4524025980,168,168,168,168,0
|
|
20231113,165900,4524025980,168,168,168,168,0
|
|
20231113,165800,4524025980,168,168,168,168,0
|
|
20231113,165700,4524025980,168,168,168,168,0
|
|
20231113,165600,4524025980,168,168,168,168,115714
|
|
20231113,165500,4524025980,168,168,168,168,0
|
|
20231113,165400,4524025980,168,168,168,168,0
|
|
20231113,165300,4524025980,168,168,168,168,0
|
|
20231113,165200,4524025980,168,168,168,168,0
|
|
20231113,165100,4524025980,168,168,168,168,0
|
|
20231113,165000,4524025980,168,168,168,168,0
|
|
20231113,164900,4524025980,168,168,168,168,0
|
|
20231113,164800,4524025980,168,168,168,168,0
|
|
20231113,164700,4524025980,168,168,168,168,0
|
|
20231113,164600,4524025980,168,168,168,168,0
|
|
20231113,164500,4524025980,168,168,168,168,0
|
|
20231113,164400,4524025980,168,168,168,168,0
|
|
20231113,164300,4524025980,168,168,168,168,0
|
|
20231113,164200,4524025980,168,168,168,168,0
|
|
20231113,164100,4524025980,168,168,168,168,0
|
|
20231113,164000,4524025980,168,168,168,168,0
|
|
20231113,163900,4524025980,168,168,168,168,0
|
|
20231113,163800,4524025980,168,168,168,168,0
|
|
20231113,163700,4524025980,168,168,168,168,0
|
|
20231113,163600,4524025980,168,168,168,168,0
|
|
20231113,163500,4524025980,168,168,168,168,0
|
|
20231113,163400,4524025980,168,168,168,168,0
|
|
20231113,163300,4524025980,168,168,168,168,0
|
|
20231113,163200,4524025980,168,168,168,168,0
|
|
20231113,163100,4524025980,168,168,168,168,0
|
|
20231113,163000,4524025980,168,168,168,168,0
|
|
20231113,162900,4524025980,168,168,168,168,0
|
|
20231113,162800,4524025980,168,168,168,168,0
|
|
20231113,162700,4524025980,168,168,168,168,0
|
|
20231113,162600,4524025980,168,168,168,168,115714
|
|
20231113,162500,4524025980,168,168,168,168,0
|
|
20231113,162400,4524025980,168,168,168,168,0
|
|
20231113,162300,4524025980,168,168,168,168,0
|
|
20231113,162200,4524025980,168,168,168,168,0
|
|
20231113,162100,4524025980,168,168,168,168,0
|
|
20231113,162000,4524025980,168,168,168,168,0
|
|
20231113,161900,4524025980,168,168,168,168,0
|
|
20231113,161800,4524025980,168,168,168,168,0
|
|
20231113,161700,4524025980,168,168,168,168,0
|
|
20231113,161600,4524025980,168,168,168,168,0
|
|
20231113,161500,4524025980,168,168,168,168,0
|
|
20231113,161400,4524025980,168,168,168,168,0
|
|
20231113,161300,4524025980,168,168,168,168,0
|
|
20231113,161200,4524025980,168,168,168,168,0
|
|
20231113,161100,4524025980,168,168,168,168,0
|
|
20231113,161000,4524025980,168,168,168,168,0
|
|
20231113,160900,4524025980,168,168,168,168,0
|
|
20231113,160800,4524025980,168,168,168,168,0
|
|
20231113,160700,4524025980,168,168,168,168,0
|
|
20231113,160600,4524025980,168,168,168,168,0
|
|
20231113,160500,4524025980,168,168,168,168,0
|
|
20231113,160400,4524025980,168,168,168,168,0
|
|
20231113,160300,4524025980,168,168,168,168,0
|
|
20231113,160200,4524025980,168,168,168,168,0
|
|
20231113,160100,4524025980,168,168,168,168,0
|
|
20231113,160000,4524025980,168,168,168,168,0
|
|
20231113,155900,4524025980,168,168,168,168,0
|
|
20231113,155800,4524025980,168,168,168,168,0
|
|
20231113,155700,4524025980,168,168,168,168,0
|
|
20231113,155600,4524025980,168,168,168,168,115714
|
|
20231113,155500,4524025980,168,168,168,168,0
|
|
20231113,155400,4524025980,168,168,168,168,0
|
|
20231113,155300,4524025980,168,168,168,168,0
|
|
20231113,155200,4524025980,168,168,168,168,0
|
|
20231113,155100,4524025980,168,168,168,168,0
|
|
20231113,155000,4524025980,168,168,168,168,0
|
|
20231113,154900,4524025980,168,168,168,168,0
|
|
20231113,154800,4524025980,168,168,168,168,0
|
|
20231113,154700,4524025980,168,168,168,168,0
|
|
20231113,154600,4524025980,168,168,168,168,0
|
|
20231113,154500,4524025980,168,168,168,168,0
|
|
20231113,154400,4524025980,168,168,168,168,0
|
|
20231113,154300,4524025980,168,168,168,168,0
|
|
20231113,154200,4524025980,168,168,168,168,0
|
|
20231113,154100,4524025980,168,168,168,168,0
|
|
20231113,154000,4524025980,168,168,168,168,0
|
|
20231113,153900,4524025980,168,168,168,168,0
|
|
20231113,153800,4524025980,168,168,168,168,0
|
|
20231113,153700,4524025980,168,168,168,168,0
|
|
20231113,153600,4524025980,168,168,168,168,0
|
|
20231113,153500,4524025980,168,168,168,168,0
|
|
20231113,153400,4524025980,168,168,168,168,0
|
|
20231113,153300,4524025980,168,168,168,168,0
|
|
20231113,153200,4524025980,168,168,168,168,0
|
|
20231113,153100,4524025980,168,168,168,168,0
|
|
20231113,153000,4524025980,168,168,168,168,115714
|
|
20231113,152900,4504586028,171,171,171,171,0
|
|
20231113,152800,4504586028,171,171,171,171,0
|
|
20231113,152700,4504586028,171,171,171,171,0
|
|
20231113,152600,4504586028,171,171,171,171,0
|
|
20231113,152500,4504586028,171,171,171,171,0
|
|
20231113,152400,4504586028,171,171,171,171,0
|
|
20231113,152300,4504586028,171,171,171,171,0
|
|
20231113,152200,4504586028,171,171,171,171,0
|
|
20231113,152100,4504586028,171,171,171,171,0
|
|
20231113,152000,4504586028,171,171,171,171,0
|
|
20231113,151900,4504586028,171,170,171,168,63703
|
|
20231113,151800,4493869700,169,170,170,169,84370
|
|
20231113,151700,4479529267,170,170,170,168,123228
|
|
20231113,151600,4458625185,169,169,170,169,31229
|
|
20231113,151500,4453321971,170,170,170,169,3084
|
|
20231113,151400,4452798193,170,170,170,169,5783
|
|
20231113,151300,4451820673,170,170,170,169,852
|
|
20231113,151200,4451676455,170,170,171,170,1352
|
|
20231113,151100,4451446554,170,170,170,169,2860
|
|
20231113,151000,4450960423,170,170,171,169,9514
|
|
20231113,150900,4449343860,169,171,172,169,9577
|
|
20231113,150800,4447707889,171,170,171,170,5249
|
|
20231113,150700,4446814837,170,167,170,167,36908
|
|
20231113,150600,4440602358,167,168,168,167,230
|
|
20231113,150500,4440563723,168,167,168,166,21442
|
|
20231113,150400,4436982960,168,168,168,166,4926
|
|
20231113,150300,4436160592,168,168,168,166,40362
|
|
20231113,150200,4429405279,168,168,168,167,6023
|
|
20231113,150100,4428399209,168,168,168,167,7583
|
|
20231113,150000,4427125279,168,169,169,167,7239
|
|
20231113,145900,4425910130,169,167,169,167,2056
|
|
20231113,145800,4425562670,167,168,169,167,28532
|
|
20231113,145700,4420763460,168,168,169,167,56951
|
|
20231113,145600,4411179983,168,168,169,167,113918
|
|
20231113,145500,4392118722,168,166,168,166,87450
|
|
20231113,145400,4377576893,167,167,167,167,0
|
|
20231113,145300,4377576893,167,167,168,167,109189
|
|
20231113,145200,4359331514,168,172,172,168,124816
|
|
20231113,145100,4338209608,170,173,173,170,65242
|
|
20231113,145000,4327034311,173,174,174,173,10800
|
|
20231113,144900,4325165671,174,174,175,172,27692
|
|
20231113,144800,4320360970,174,175,175,173,2290
|
|
20231113,144700,4319962502,175,173,175,173,14994
|
|
20231113,144600,4317368237,173,174,175,173,31321
|
|
20231113,144500,4311930278,174,173,174,173,13153
|
|
20231113,144400,4309652000,173,174,175,172,43308
|
|
20231113,144300,4302153452,175,175,175,174,20112
|
|
20231113,144200,4298633890,174,174,174,173,19326
|
|
20231113,144100,4295278054,174,174,175,173,40439
|
|
20231113,144000,4288273282,175,174,175,173,6665
|
|
20231113,143900,4287113663,175,175,175,174,2482
|
|
20231113,143800,4286681268,175,173,176,173,32234
|
|
20231113,143700,4281042410,174,175,175,173,16308
|
|
20231113,143600,4278201933,175,175,175,174,6875
|
|
20231113,143500,4277005122,175,175,175,175,7
|
|
20231113,143400,4277003897,175,175,175,174,35017
|
|
20231113,143300,4270909908,175,175,175,174,632
|
|
20231113,143200,4270799434,175,175,175,174,15194
|
|
20231113,143100,4268153495,174,173,174,173,9795
|
|
20231113,143000,4266449167,174,174,175,174,8073
|
|
20231113,142900,4265044428,174,174,174,174,46
|
|
20231113,142800,4265036424,174,173,174,172,31203
|
|
20231113,142700,4259628341,172,173,173,171,22627
|
|
20231113,142600,4255717605,173,172,173,171,35704
|
|
20231113,142500,4249556375,172,172,173,171,65211
|
|
20231113,142400,4238391318,173,174,175,172,118127
|
|
20231113,142300,4218012399,175,174,175,174,1313
|
|
20231113,142200,4217783899,175,175,175,174,6506
|
|
20231113,142100,4216651849,175,175,175,174,4584
|
|
20231113,142000,4215854170,175,174,175,174,9676
|
|
20231113,141900,4214162025,175,175,176,174,9592
|
|
20231113,141800,4212490430,176,176,176,176,5
|
|
20231113,141700,4212489550,176,175,176,175,13725
|
|
20231113,141600,4210087138,175,177,177,175,18021
|
|
20231113,141500,4206916614,177,177,177,177,8075
|
|
20231113,141400,4205487339,178,178,178,177,9839
|
|
20231113,141300,4203743630,177,175,178,175,117405
|
|
20231113,141200,4182998979,175,174,175,173,14929
|
|
20231113,141100,4180396723,174,174,174,173,22742
|
|
20231113,141000,4176457593,174,173,174,173,5059
|
|
20231113,140900,4175579329,174,175,175,173,26102
|
|
20231113,140800,4171044867,175,175,175,174,209
|
|
20231113,140700,4171008314,175,175,175,174,237
|
|
20231113,140600,4170966840,175,175,175,174,1875
|
|
20231113,140500,4170639744,175,174,175,174,29377
|
|
20231113,140400,4165519346,175,174,175,174,45384
|
|
20231113,140300,4157594524,174,175,175,173,8945
|
|
20231113,140200,4156037364,175,174,175,174,31682
|
|
20231113,140100,4150516985,174,174,174,173,2010
|
|
20231113,140000,4150168278,174,174,174,173,8684
|
|
20231113,135900,4148660810,174,174,176,173,50951
|
|
20231113,135800,4139780009,174,174,175,172,61184
|
|
20231113,135700,4129174754,175,176,176,173,76692
|
|
20231113,135600,4115771090,176,175,176,175,35754
|
|
20231113,135500,4109512864,177,177,177,176,1541
|
|
20231113,135400,4109240462,177,179,179,175,94768
|
|
20231113,135300,4092556581,179,178,180,178,7714
|
|
20231113,135200,4091173411,179,178,179,178,7752
|
|
20231113,135100,4089789070,178,178,178,177,46923
|
|
20231113,135000,4081453813,179,179,179,178,3407
|
|
20231113,134900,4080846207,179,180,181,179,37786
|
|
20231113,134800,4074045858,181,182,182,179,73119
|
|
20231113,134700,4060824332,181,176,181,176,84177
|
|
20231113,134600,4045724599,175,175,175,175,6071
|
|
20231113,134500,4044662174,175,177,178,175,36653
|
|
20231113,134400,4038211319,177,178,178,177,4353
|
|
20231113,134300,4037436878,177,177,177,176,11202
|
|
20231113,134200,4035464210,175,177,179,175,59935
|
|
20231113,134100,4024841587,177,175,177,174,46841
|
|
20231113,134000,4016642056,175,174,175,173,52679
|
|
20231113,133900,4007501567,175,175,175,175,44
|
|
20231113,133800,4007493867,173,175,176,173,17769
|
|
20231113,133700,4004402311,175,175,175,175,2702
|
|
20231113,133600,4003929461,177,177,177,175,23447
|
|
20231113,133500,3999809549,177,177,177,176,3266
|
|
20231113,133400,3999231478,177,176,177,175,12125
|
|
20231113,133300,3997097673,175,175,175,175,23559
|
|
20231113,133200,3992974848,176,175,176,175,3723
|
|
20231113,133100,3992323314,176,176,176,175,19362
|
|
20231113,133000,3988928816,177,178,179,177,48307
|
|
20231113,132900,3980346968,179,178,179,176,38793
|
|
20231113,132800,3973467273,178,177,178,175,20879
|
|
20231113,132700,3969792867,177,178,178,176,43901
|
|
20231113,132600,3962042737,178,178,179,177,27853
|
|
20231113,132500,3957084926,178,175,178,175,63616
|
|
20231113,132400,3945849026,175,173,175,172,89626
|
|
20231113,132300,3930297217,174,173,174,173,7070
|
|
20231113,132200,3929073910,174,173,174,173,9472
|
|
20231113,132100,3927434242,174,178,178,173,167539
|
|
20231113,132000,3898049879,178,178,179,177,115088
|
|
20231113,131900,3877598525,178,179,179,178,21331
|
|
20231113,131800,3873784223,178,179,179,178,21678
|
|
20231113,131700,3869914515,179,179,179,179,15915
|
|
20231113,131600,3867065730,179,181,181,179,27535
|
|
20231113,131500,3862110138,181,181,181,181,4305
|
|
20231113,131400,3861330933,181,180,181,180,20438
|
|
20231113,131300,3857644330,181,181,181,180,384
|
|
20231113,131200,3857574845,181,181,181,180,17144
|
|
20231113,131100,3854488897,180,181,181,180,659
|
|
20231113,131000,3854370198,180,181,182,180,54313
|
|
20231113,130900,3844537282,181,181,181,180,28061
|
|
20231113,130800,3839460159,181,180,181,179,41375
|
|
20231113,130700,3832002527,180,179,180,179,190
|
|
20231113,130600,3831968494,179,180,180,179,10431
|
|
20231113,130500,3830092438,179,179,180,179,199
|
|
20231113,130400,3830056758,180,180,180,179,6280
|
|
20231113,130300,3828926423,180,181,181,180,8888
|
|
20231113,130200,3827326522,181,181,181,178,18626
|
|
20231113,130100,3823992660,181,181,181,179,477
|
|
20231113,130000,3823907087,181,180,182,179,32678
|
|
20231113,125900,3818019388,180,179,180,178,9882
|
|
20231113,125800,3816247962,179,179,179,178,18220
|
|
20231113,125700,3812996668,179,179,180,178,27129
|
|
20231113,125600,3808143336,179,180,180,178,9530
|
|
20231113,125500,3806438332,180,179,180,179,3513
|
|
20231113,125400,3805806494,180,180,180,180,8
|
|
20231113,125300,3805805054,180,179,180,179,12142
|
|
20231113,125200,3803631627,179,180,181,179,10294
|
|
20231113,125100,3801782884,180,181,181,179,11119
|
|
20231113,125000,3799783599,181,181,182,180,58681
|
|
20231113,124900,3789139988,181,181,182,179,84863
|
|
20231113,124800,3773841121,181,179,183,179,364808
|
|
20231113,124700,3707501398,179,179,180,178,60270
|
|
20231113,124600,3696704409,179,178,179,177,10485
|
|
20231113,124500,3694833298,178,177,178,176,8905
|
|
20231113,124400,3693251455,177,177,178,176,38474
|
|
20231113,124300,3686453565,177,177,178,176,60201
|
|
20231113,124200,3675830625,178,177,178,175,18019
|
|
20231113,124100,3672645684,177,176,178,176,27392
|
|
20231113,124000,3667823984,176,176,176,175,3975
|
|
20231113,123900,3667124387,176,175,176,175,26057
|
|
20231113,123800,3662564079,176,176,176,175,33
|
|
20231113,123700,3662558273,176,176,177,175,36000
|
|
20231113,123600,3656254588,177,177,177,176,6622
|
|
20231113,123500,3655088514,177,178,178,177,16763
|
|
20231113,123400,3652121235,178,178,178,177,7788
|
|
20231113,123300,3650741950,178,178,178,177,2891
|
|
20231113,123200,3650227405,178,178,178,177,6885
|
|
20231113,123100,3649001928,178,178,178,177,4789
|
|
20231113,123000,3648152038,178,177,178,176,21900
|
|
20231113,122900,3644278154,177,177,177,176,13292
|
|
20231113,122800,3641931485,177,178,178,176,24553
|
|
20231113,122700,3637596891,178,178,178,177,13825
|
|
20231113,122600,3635148925,178,177,178,177,27524
|
|
20231113,122500,3630276836,178,178,178,177,24002
|
|
20231113,122400,3626027855,178,180,180,177,52020
|
|
20231113,122300,3616734450,180,180,180,179,12031
|
|
20231113,122200,3614576344,180,179,180,178,27762
|
|
20231113,122100,3609595809,178,181,181,177,84605
|
|
20231113,122000,3594439737,181,182,183,181,98387
|
|
20231113,121900,3576564699,182,181,183,181,165745
|
|
20231113,121800,3546468097,180,180,181,179,163006
|
|
20231113,121700,3517126302,179,178,180,178,115777
|
|
20231113,121600,3496402468,179,177,179,176,83770
|
|
20231113,121500,3481516717,177,177,178,177,70050
|
|
20231113,121400,3469117765,177,176,177,176,3857
|
|
20231113,121300,3468438931,176,177,177,176,19450
|
|
20231113,121200,3465005734,176,177,177,175,43623
|
|
20231113,121100,3457295825,176,176,176,176,2829
|
|
20231113,121000,3456797921,175,176,177,175,16594
|
|
20231113,120900,3453872709,176,176,176,175,1786
|
|
20231113,120800,3453559320,176,176,176,176,2447
|
|
20231113,120700,3453128648,176,176,176,175,6751
|
|
20231113,120600,3451946357,176,176,176,175,13323
|
|
20231113,120500,3449601512,176,175,176,175,15575
|
|
20231113,120400,3446870483,175,175,176,175,64686
|
|
20231113,120300,3435550349,175,174,175,174,23712
|
|
20231113,120200,3431414273,174,173,174,172,74733
|
|
20231113,120100,3418486879,173,172,173,172,2555
|
|
20231113,120000,3418044865,173,173,173,172,31026
|
|
20231113,115900,3412698324,173,172,174,172,19279
|
|
20231113,115800,3409363092,172,172,173,172,24082
|
|
20231113,115700,3405217371,172,171,172,170,39241
|
|
20231113,115600,3398501630,171,171,171,170,62490
|
|
20231113,115500,3387855217,172,172,172,171,54388
|
|
20231113,115400,3378529190,172,173,174,172,87378
|
|
20231113,115300,3363460418,173,175,175,173,31284
|
|
20231113,115200,3358025979,175,175,175,175,18
|
|
20231113,115100,3358022829,175,175,175,174,9521
|
|
20231113,115000,3356366087,175,175,175,175,4904
|
|
20231113,114900,3355507887,175,175,175,174,3541
|
|
20231113,114800,3354889913,175,175,175,174,4308
|
|
20231113,114700,3354140296,175,175,175,174,13750
|
|
20231113,114600,3351734064,175,175,175,174,8106
|
|
20231113,114500,3350315894,174,175,175,174,5128
|
|
20231113,114400,3349418499,174,175,175,174,4294
|
|
20231113,114300,3348671094,175,175,175,174,7682
|
|
20231113,114200,3347328208,175,175,175,174,1343
|
|
20231113,114100,3347093213,175,174,175,174,2205
|
|
20231113,114000,3346707456,175,174,175,174,3678
|
|
20231113,113900,3346066517,175,175,175,174,1032
|
|
20231113,113800,3345886917,175,175,175,174,1210
|
|
20231113,113700,3345675222,175,175,175,174,10100
|
|
20231113,113600,3343917565,175,176,176,175,20156
|
|
20231113,113500,3340387084,176,176,176,175,270
|
|
20231113,113400,3340339585,176,175,176,175,54808
|
|
20231113,113300,3330736959,175,173,175,173,67313
|
|
20231113,113200,3319012942,174,174,174,174,16713
|
|
20231113,113100,3316104880,173,174,174,172,140167
|
|
20231113,113000,3291818551,175,175,175,174,58424
|
|
20231113,112900,3281627553,175,175,176,175,13194
|
|
20231113,112800,3279317501,175,175,176,175,44512
|
|
20231113,112700,3271507884,175,176,176,175,46090
|
|
20231113,112600,3263414522,176,177,177,176,1490
|
|
20231113,112500,3263152265,177,176,177,176,23085
|
|
20231113,112400,3259089244,177,178,178,176,11367
|
|
20231113,112300,3257076283,177,177,178,177,26173
|
|
20231113,112200,3252443489,178,178,178,177,6543
|
|
20231113,112100,3251285207,178,178,178,177,15028
|
|
20231113,112000,3248625213,178,177,178,177,10678
|
|
20231113,111900,3246733196,177,179,179,177,31945
|
|
20231113,111800,3241053754,179,178,179,178,1690
|
|
20231113,111700,3240752715,178,178,179,178,9752
|
|
20231113,111600,3239016714,178,178,179,178,4466
|
|
20231113,111500,3238221762,179,179,179,178,26386
|
|
20231113,111400,3233498846,178,179,180,178,3839
|
|
20231113,111300,3232812024,180,180,180,179,43321
|
|
20231113,111200,3225057206,179,181,181,179,26311
|
|
20231113,111100,3220321290,181,180,181,178,42938
|
|
20231113,111000,3212614630,180,179,181,179,118786
|
|
20231113,110900,3191294275,179,178,179,177,26002
|
|
20231113,110800,3186665327,178,178,179,175,120432
|
|
20231113,110700,3165378965,178,178,178,176,32431
|
|
20231113,110600,3159643119,178,179,179,177,11507
|
|
20231113,110500,3157590217,179,179,179,178,1320
|
|
20231113,110400,3157354090,179,179,179,178,21151
|
|
20231113,110300,3153578651,179,179,179,177,8885
|
|
20231113,110200,3151996891,179,179,179,178,1714
|
|
20231113,110100,3151690262,179,177,179,177,15372
|
|
20231113,110000,3148953641,177,179,179,177,13168
|
|
20231113,105900,3146608089,179,179,179,178,5332
|
|
20231113,105800,3145657716,179,178,179,178,17747
|
|
20231113,105700,3142497882,178,177,178,176,50023
|
|
20231113,105600,3133645542,177,177,177,176,11500
|
|
20231113,105500,3131610302,177,177,177,176,27387
|
|
20231113,105400,3126763269,177,176,177,176,14995
|
|
20231113,105300,3124123255,176,177,177,175,76765
|
|
20231113,105200,3110609667,177,178,178,176,44134
|
|
20231113,105100,3102814940,178,178,179,177,4780
|
|
20231113,105000,3101964004,178,178,178,177,25565
|
|
20231113,104900,3097424126,178,177,178,176,75426
|
|
20231113,104800,3084059525,177,178,178,176,41165
|
|
20231113,104700,3076787146,178,179,179,177,68135
|
|
20231113,104600,3064695126,179,178,179,178,57276
|
|
20231113,104500,3054494440,178,179,179,178,27062
|
|
20231113,104400,3049672810,179,179,179,178,8769
|
|
20231113,104300,3048108495,179,179,179,177,23067
|
|
20231113,104200,3043998838,179,179,179,177,13966
|
|
20231113,104100,3041518252,179,180,180,177,45698
|
|
20231113,104000,3033396309,180,180,180,178,65595
|
|
20231113,103900,3021708075,180,181,181,179,64073
|
|
20231113,103800,3010233708,181,180,181,179,20597
|
|
20231113,103700,3006529717,180,180,181,179,469
|
|
20231113,103600,3006445543,181,181,181,179,62156
|
|
20231113,103500,2995255589,182,180,182,179,60229
|
|
20231113,103400,2984348337,180,179,180,178,31752
|
|
20231113,103300,2978665187,179,179,180,178,102215
|
|
20231113,103200,2960378797,180,181,181,180,30753
|
|
20231113,103100,2954842449,180,182,182,180,118697
|
|
20231113,103000,2933374802,181,182,182,181,1608
|
|
20231113,102900,2933082304,181,182,182,181,10088
|
|
20231113,102800,2931246614,181,182,183,180,54426
|
|
20231113,102700,2921361440,181,181,182,180,34279
|
|
20231113,102600,2915142756,180,179,182,178,110747
|
|
20231113,102500,2895229790,179,181,181,178,235089
|
|
20231113,102400,2853129450,181,182,182,181,16799
|
|
20231113,102300,2850088640,182,181,182,180,7271
|
|
20231113,102200,2848772309,182,182,182,180,16741
|
|
20231113,102100,2845740749,182,182,182,180,11915
|
|
20231113,102000,2843583682,182,182,182,180,27094
|
|
20231113,101900,2838679738,182,182,182,180,13076
|
|
20231113,101800,2836311433,183,182,183,181,41914
|
|
20231113,101700,2828680886,182,181,182,180,242442
|
|
20231113,101600,2784920193,182,184,184,181,46852
|
|
20231113,101500,2776377768,184,184,185,183,20639
|
|
20231113,101400,2772580106,184,182,184,182,49259
|
|
20231113,101300,2763595019,183,182,183,181,129179
|
|
20231113,101200,2740177396,182,182,183,181,123785
|
|
20231113,101100,2717693372,183,184,185,182,88392
|
|
20231113,101000,2701503257,184,185,185,183,56507
|
|
20231113,100900,2691128512,184,185,186,184,37081
|
|
20231113,100800,2684270838,185,185,186,184,93748
|
|
20231113,100700,2666948317,185,188,188,185,170554
|
|
20231113,100600,2635204751,188,189,189,187,129560
|
|
20231113,100500,2610917201,189,188,189,187,76218
|
|
20231113,100400,2596575141,188,186,189,186,159991
|
|
20231113,100300,2566606620,186,186,187,185,106832
|
|
20231113,100200,2546714830,185,185,187,185,66682
|
|
20231113,100100,2534308682,186,185,186,184,29929
|
|
20231113,100000,2528784835,185,186,186,183,52721
|
|
20231113,095900,2519075338,186,185,186,184,95341
|
|
20231113,095800,2501412899,185,185,186,184,35612
|
|
20231113,095700,2494813682,185,184,186,184,75583
|
|
20231113,095600,2480846875,186,182,187,182,123047
|
|
20231113,095500,2458098523,183,185,188,182,331500
|
|
20231113,095400,2396594239,185,183,185,182,151165
|
|
20231113,095300,2368785454,183,182,184,182,89759
|
|
20231113,095200,2352361257,182,182,182,180,13561
|
|
20231113,095100,2349911532,182,181,182,180,54547
|
|
20231113,095000,2340067145,181,181,181,179,37953
|
|
20231113,094900,2333232196,181,182,183,180,122827
|
|
20231113,094800,2310923512,182,181,183,181,111944
|
|
20231113,094700,2290513950,182,179,182,179,90426
|
|
20231113,094600,2274189464,179,180,181,179,59026
|
|
20231113,094500,2263590305,180,180,181,179,47893
|
|
20231113,094400,2254962403,180,181,181,180,39036
|
|
20231113,094300,2247932680,181,180,181,178,117244
|
|
20231113,094200,2226879780,180,181,183,180,57220
|
|
20231113,094100,2216551016,180,186,186,180,168952
|
|
20231113,094000,2185691709,186,182,186,182,275359
|
|
20231113,093900,2135123635,182,182,182,180,67574
|
|
20231113,093800,2122859326,182,180,182,178,200448
|
|
20231113,093700,2086807680,181,181,182,180,129223
|
|
20231113,093600,2063511692,181,182,182,180,128793
|
|
20231113,093500,2040236158,182,182,184,180,322175
|
|
20231113,093400,1981704533,181,184,185,181,671603
|
|
20231113,093300,1859114122,185,185,186,184,104375
|
|
20231113,093200,1839829071,186,185,187,185,138595
|
|
20231113,093100,1814030852,186,191,191,183,543583
|
|
20231113,093000,1712848872,190,186,196,185,1322181
|
|
20231113,092900,1460349879,186,183,188,183,270481
|
|
20231113,092800,1410064246,184,184,186,182,213532
|
|
20231113,092700,1370881456,186,184,186,180,336153
|
|
20231113,092600,1309438918,182,188,189,182,262469
|
|
20231113,092500,1260582655,188,188,191,185,510750
|
|
20231113,092400,1164369184,188,184,190,183,595389
|
|
20231113,092300,1053328668,184,179,185,177,321975
|
|
20231113,092200,995392628,179,183,183,177,272544
|
|
20231113,092100,946441504,183,185,191,181,867108
|
|
20231113,092000,786133798,185,185,189,183,659286
|
|
20231113,091900,663786172,189,189,189,189,0
|
|
20231113,091800,663786172,189,178,189,177,422210
|
|
20231113,091700,585799089,180,184,187,176,1016391
|
|
20231113,091600,401228535,184,172,184,172,877138
|
|
20231113,091500,248086492,171,171,171,171,0
|
|
20231113,091400,248086492,171,170,171,167,155684
|
|
20231113,091300,221625698,170,168,170,165,107309
|
|
20231113,091200,203695944,168,163,168,160,251718
|
|
20231113,091100,162283751,163,166,168,163,88011
|
|
20231113,091000,147685471,166,167,170,166,202549
|
|
20231113,090900,113594194,167,162,167,161,128871
|
|
20231113,090800,92434519,162,159,162,159,198562
|
|
20231113,090700,60674555,159,158,159,158,2210
|
|
20231113,090600,60323627,159,157,159,156,36176
|
|
20231113,090500,54614910,157,157,157,157,3903
|
|
20231113,090400,54002139,156,156,156,155,10349
|
|
20231113,090300,52392958,156,157,157,156,11032
|
|
20231113,090200,50671628,157,158,158,156,9959
|
|
20231113,090100,49111060,158,157,158,157,108656
|
|
20231113,090000,32002014,157,156,157,154,205329
|