660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,195700,2768019973,187,187,187,187,151413
|
|
20231115,195600,2768019973,187,187,187,187,0
|
|
20231115,195500,2768019973,187,187,187,187,0
|
|
20231115,195400,2768019973,187,187,187,187,0
|
|
20231115,195300,2768019973,187,187,187,187,0
|
|
20231115,195200,2768019973,187,187,187,187,0
|
|
20231115,195100,2768019973,187,187,187,187,0
|
|
20231115,195000,2768019973,187,187,187,187,0
|
|
20231115,194900,2768019973,187,187,187,187,0
|
|
20231115,194800,2768019973,187,187,187,187,0
|
|
20231115,194700,2768019973,187,187,187,187,0
|
|
20231115,194600,2768019973,187,187,187,187,0
|
|
20231115,194500,2768019973,187,187,187,187,0
|
|
20231115,194400,2768019973,187,187,187,187,0
|
|
20231115,194300,2768019973,187,187,187,187,0
|
|
20231115,194200,2768019973,187,187,187,187,0
|
|
20231115,194100,2768019973,187,187,187,187,0
|
|
20231115,194000,2768019973,187,187,187,187,0
|
|
20231115,193900,2768019973,187,187,187,187,0
|
|
20231115,193800,2768019973,187,187,187,187,0
|
|
20231115,193700,2768019973,187,187,187,187,0
|
|
20231115,193600,2768019973,187,187,187,187,0
|
|
20231115,193500,2768019973,187,187,187,187,0
|
|
20231115,193400,2768019973,187,187,187,187,0
|
|
20231115,193300,2768019973,187,187,187,187,0
|
|
20231115,193200,2768019973,187,187,187,187,0
|
|
20231115,193100,2768019973,187,187,187,187,0
|
|
20231115,193000,2768019973,187,187,187,187,0
|
|
20231115,192900,2768019973,187,187,187,187,0
|
|
20231115,192800,2768019973,187,187,187,187,0
|
|
20231115,192700,2768019973,187,187,187,187,151413
|
|
20231115,192600,2768019973,187,187,187,187,0
|
|
20231115,192500,2768019973,187,187,187,187,0
|
|
20231115,192400,2768019973,187,187,187,187,0
|
|
20231115,192300,2768019973,187,187,187,187,0
|
|
20231115,192200,2768019973,187,187,187,187,0
|
|
20231115,192100,2768019973,187,187,187,187,0
|
|
20231115,192000,2768019973,187,187,187,187,0
|
|
20231115,191900,2768019973,187,187,187,187,0
|
|
20231115,191800,2768019973,187,187,187,187,0
|
|
20231115,191700,2768019973,187,187,187,187,0
|
|
20231115,191600,2768019973,187,187,187,187,0
|
|
20231115,191500,2768019973,187,187,187,187,0
|
|
20231115,191400,2768019973,187,187,187,187,0
|
|
20231115,191300,2768019973,187,187,187,187,0
|
|
20231115,191200,2768019973,187,187,187,187,0
|
|
20231115,191100,2768019973,187,187,187,187,0
|
|
20231115,191000,2768019973,187,187,187,187,0
|
|
20231115,190900,2768019973,187,187,187,187,0
|
|
20231115,190800,2768019973,187,187,187,187,0
|
|
20231115,190700,2768019973,187,187,187,187,0
|
|
20231115,190600,2768019973,187,187,187,187,0
|
|
20231115,190500,2768019973,187,187,187,187,0
|
|
20231115,190400,2768019973,187,187,187,187,0
|
|
20231115,190300,2768019973,187,187,187,187,0
|
|
20231115,190200,2768019973,187,187,187,187,0
|
|
20231115,190100,2768019973,187,187,187,187,0
|
|
20231115,190000,2768019973,187,187,187,187,0
|
|
20231115,185900,2768019973,187,187,187,187,0
|
|
20231115,185800,2768019973,187,187,187,187,0
|
|
20231115,185700,2768019973,187,187,187,187,151413
|
|
20231115,185600,2768019973,187,187,187,187,0
|
|
20231115,185500,2768019973,187,187,187,187,0
|
|
20231115,185400,2768019973,187,187,187,187,0
|
|
20231115,185300,2768019973,187,187,187,187,0
|
|
20231115,185200,2768019973,187,187,187,187,0
|
|
20231115,185100,2768019973,187,187,187,187,0
|
|
20231115,185000,2768019973,187,187,187,187,0
|
|
20231115,184900,2768019973,187,187,187,187,0
|
|
20231115,184800,2768019973,187,187,187,187,0
|
|
20231115,184700,2768019973,187,187,187,187,0
|
|
20231115,184600,2768019973,187,187,187,187,0
|
|
20231115,184500,2768019973,187,187,187,187,0
|
|
20231115,184400,2768019973,187,187,187,187,0
|
|
20231115,184300,2768019973,187,187,187,187,0
|
|
20231115,184200,2768019973,187,187,187,187,0
|
|
20231115,184100,2768019973,187,187,187,187,0
|
|
20231115,184000,2768019973,187,187,187,187,0
|
|
20231115,183900,2768019973,187,187,187,187,0
|
|
20231115,183800,2768019973,187,187,187,187,0
|
|
20231115,183700,2768019973,187,187,187,187,0
|
|
20231115,183600,2768019973,187,187,187,187,0
|
|
20231115,183500,2768019973,187,187,187,187,0
|
|
20231115,183400,2768019973,187,187,187,187,0
|
|
20231115,183300,2768019973,187,187,187,187,0
|
|
20231115,183200,2768019973,187,187,187,187,0
|
|
20231115,183100,2768019973,187,187,187,187,0
|
|
20231115,183000,2768019973,187,187,187,187,0
|
|
20231115,182900,2768019973,187,187,187,187,0
|
|
20231115,182800,2768019973,187,187,187,187,0
|
|
20231115,182700,2768019973,187,187,187,187,151413
|
|
20231115,182600,2768019973,187,187,187,187,0
|
|
20231115,182500,2768019973,187,187,187,187,0
|
|
20231115,182400,2768019973,187,187,187,187,0
|
|
20231115,182300,2768019973,187,187,187,187,0
|
|
20231115,182200,2768019973,187,187,187,187,0
|
|
20231115,182100,2768019973,187,187,187,187,0
|
|
20231115,182000,2768019973,187,187,187,187,0
|
|
20231115,181900,2768019973,187,187,187,187,0
|
|
20231115,181800,2768019973,187,187,187,187,0
|
|
20231115,181700,2768019973,187,187,187,187,0
|
|
20231115,181600,2768019973,187,187,187,187,0
|
|
20231115,181500,2768019973,187,187,187,187,0
|
|
20231115,181400,2768019973,187,187,187,187,0
|
|
20231115,181300,2768019973,187,187,187,187,0
|
|
20231115,181200,2768019973,187,187,187,187,0
|
|
20231115,181100,2768019973,187,187,187,187,0
|
|
20231115,181000,2768019973,187,187,187,187,0
|
|
20231115,180900,2768019973,187,187,187,187,0
|
|
20231115,180800,2768019973,187,187,187,187,0
|
|
20231115,180700,2768019973,187,187,187,187,0
|
|
20231115,180600,2768019973,187,187,187,187,0
|
|
20231115,180500,2768019973,187,187,187,187,0
|
|
20231115,180400,2768019973,187,187,187,187,0
|
|
20231115,180300,2768019973,187,187,187,187,0
|
|
20231115,180200,2768019973,187,187,187,187,0
|
|
20231115,180100,2768019973,187,187,187,187,0
|
|
20231115,180000,2768019973,187,187,187,187,0
|
|
20231115,175900,2768019973,187,187,187,187,0
|
|
20231115,175800,2768019973,187,187,187,187,0
|
|
20231115,175700,2768019973,187,187,187,187,151413
|
|
20231115,175600,2768019973,187,187,187,187,0
|
|
20231115,175500,2768019973,187,187,187,187,0
|
|
20231115,175400,2768019973,187,187,187,187,0
|
|
20231115,175300,2768019973,187,187,187,187,0
|
|
20231115,175200,2768019973,187,187,187,187,0
|
|
20231115,175100,2768019973,187,187,187,187,0
|
|
20231115,175000,2768019973,187,187,187,187,0
|
|
20231115,174900,2768019973,187,187,187,187,0
|
|
20231115,174800,2768019973,187,187,187,187,0
|
|
20231115,174700,2768019973,187,187,187,187,0
|
|
20231115,174600,2768019973,187,187,187,187,0
|
|
20231115,174500,2768019973,187,187,187,187,0
|
|
20231115,174400,2768019973,187,187,187,187,0
|
|
20231115,174300,2768019973,187,187,187,187,0
|
|
20231115,174200,2768019973,187,187,187,187,0
|
|
20231115,174100,2768019973,187,187,187,187,0
|
|
20231115,174000,2768019973,187,187,187,187,0
|
|
20231115,173900,2768019973,187,187,187,187,0
|
|
20231115,173800,2768019973,187,187,187,187,0
|
|
20231115,173700,2768019973,187,187,187,187,0
|
|
20231115,173600,2768019973,187,187,187,187,0
|
|
20231115,173500,2768019973,187,187,187,187,0
|
|
20231115,173400,2768019973,187,187,187,187,0
|
|
20231115,173300,2768019973,187,187,187,187,0
|
|
20231115,173200,2768019973,187,187,187,187,0
|
|
20231115,173100,2768019973,187,187,187,187,0
|
|
20231115,173000,2768019973,187,187,187,187,0
|
|
20231115,172900,2768019973,187,187,187,187,0
|
|
20231115,172800,2768019973,187,187,187,187,0
|
|
20231115,172700,2768019973,187,187,187,187,151413
|
|
20231115,172600,2768019973,187,187,187,187,0
|
|
20231115,172500,2768019973,187,187,187,187,0
|
|
20231115,172400,2768019973,187,187,187,187,0
|
|
20231115,172300,2768019973,187,187,187,187,0
|
|
20231115,172200,2768019973,187,187,187,187,0
|
|
20231115,172100,2768019973,187,187,187,187,0
|
|
20231115,172000,2768019973,187,187,187,187,0
|
|
20231115,171900,2768019973,187,187,187,187,0
|
|
20231115,171800,2768019973,187,187,187,187,0
|
|
20231115,171700,2768019973,187,187,187,187,0
|
|
20231115,171600,2768019973,187,187,187,187,0
|
|
20231115,171500,2768019973,187,187,187,187,0
|
|
20231115,171400,2768019973,187,187,187,187,0
|
|
20231115,171300,2768019973,187,187,187,187,0
|
|
20231115,171200,2768019973,187,187,187,187,0
|
|
20231115,171100,2768019973,187,187,187,187,0
|
|
20231115,171000,2768019973,187,187,187,187,0
|
|
20231115,170900,2768019973,187,187,187,187,0
|
|
20231115,170800,2768019973,187,187,187,187,0
|
|
20231115,170700,2768019973,187,187,187,187,0
|
|
20231115,170600,2768019973,187,187,187,187,0
|
|
20231115,170500,2768019973,187,187,187,187,0
|
|
20231115,170400,2768019973,187,187,187,187,0
|
|
20231115,170300,2768019973,187,187,187,187,0
|
|
20231115,170200,2768019973,187,187,187,187,0
|
|
20231115,170100,2768019973,187,187,187,187,0
|
|
20231115,170000,2768019973,187,187,187,187,0
|
|
20231115,165900,2768019973,187,187,187,187,0
|
|
20231115,165800,2768019973,187,187,187,187,0
|
|
20231115,165700,2768019973,187,187,187,187,151413
|
|
20231115,165600,2768019973,187,187,187,187,0
|
|
20231115,165500,2768019973,187,187,187,187,0
|
|
20231115,165400,2768019973,187,187,187,187,0
|
|
20231115,165300,2768019973,187,187,187,187,0
|
|
20231115,165200,2768019973,187,187,187,187,0
|
|
20231115,165100,2768019973,187,187,187,187,0
|
|
20231115,165000,2768019973,187,187,187,187,0
|
|
20231115,164900,2768019973,187,187,187,187,0
|
|
20231115,164800,2768019973,187,187,187,187,0
|
|
20231115,164700,2768019973,187,187,187,187,0
|
|
20231115,164600,2768019973,187,187,187,187,0
|
|
20231115,164500,2768019973,187,187,187,187,0
|
|
20231115,164400,2768019973,187,187,187,187,0
|
|
20231115,164300,2768019973,187,187,187,187,0
|
|
20231115,164200,2768019973,187,187,187,187,0
|
|
20231115,164100,2768019973,187,187,187,187,0
|
|
20231115,164000,2768019973,187,187,187,187,0
|
|
20231115,163900,2768019973,187,187,187,187,0
|
|
20231115,163800,2768019973,187,187,187,187,0
|
|
20231115,163700,2768019973,187,187,187,187,0
|
|
20231115,163600,2768019973,187,187,187,187,0
|
|
20231115,163500,2768019973,187,187,187,187,0
|
|
20231115,163400,2768019973,187,187,187,187,0
|
|
20231115,163300,2768019973,187,187,187,187,0
|
|
20231115,163200,2768019973,187,187,187,187,0
|
|
20231115,163100,2768019973,187,187,187,187,0
|
|
20231115,163000,2768019973,187,187,187,187,0
|
|
20231115,162900,2768019973,187,187,187,187,0
|
|
20231115,162800,2768019973,187,187,187,187,0
|
|
20231115,162700,2768019973,187,187,187,187,151413
|
|
20231115,162600,2768019973,187,187,187,187,0
|
|
20231115,162500,2768019973,187,187,187,187,0
|
|
20231115,162400,2768019973,187,187,187,187,0
|
|
20231115,162300,2768019973,187,187,187,187,0
|
|
20231115,162200,2768019973,187,187,187,187,0
|
|
20231115,162100,2768019973,187,187,187,187,0
|
|
20231115,162000,2768019973,187,187,187,187,0
|
|
20231115,161900,2768019973,187,187,187,187,0
|
|
20231115,161800,2768019973,187,187,187,187,0
|
|
20231115,161700,2768019973,187,187,187,187,0
|
|
20231115,161600,2768019973,187,187,187,187,0
|
|
20231115,161500,2768019973,187,187,187,187,0
|
|
20231115,161400,2768019973,187,187,187,187,0
|
|
20231115,161300,2768019973,187,187,187,187,0
|
|
20231115,161200,2768019973,187,187,187,187,0
|
|
20231115,161100,2768019973,187,187,187,187,0
|
|
20231115,161000,2768019973,187,187,187,187,0
|
|
20231115,160900,2768019973,187,187,187,187,0
|
|
20231115,160800,2768019973,187,187,187,187,0
|
|
20231115,160700,2768019973,187,187,187,187,0
|
|
20231115,160600,2768019973,187,187,187,187,0
|
|
20231115,160500,2768019973,187,187,187,187,0
|
|
20231115,160400,2768019973,187,187,187,187,0
|
|
20231115,160300,2768019973,187,187,187,187,0
|
|
20231115,160200,2768019973,187,187,187,187,0
|
|
20231115,160100,2768019973,187,187,187,187,0
|
|
20231115,160000,2768019973,187,187,187,187,0
|
|
20231115,155900,2768019973,187,187,187,187,0
|
|
20231115,155800,2768019973,187,187,187,187,0
|
|
20231115,155700,2768019973,187,187,187,187,151413
|
|
20231115,155600,2768019973,187,187,187,187,0
|
|
20231115,155500,2768019973,187,187,187,187,0
|
|
20231115,155400,2768019973,187,187,187,187,0
|
|
20231115,155300,2768019973,187,187,187,187,0
|
|
20231115,155200,2768019973,187,187,187,187,0
|
|
20231115,155100,2768019973,187,187,187,187,0
|
|
20231115,155000,2768019973,187,187,187,187,0
|
|
20231115,154900,2768019973,187,187,187,187,0
|
|
20231115,154800,2768019973,187,187,187,187,0
|
|
20231115,154700,2768019973,187,187,187,187,0
|
|
20231115,154600,2768019973,187,187,187,187,0
|
|
20231115,154500,2768019973,187,187,187,187,0
|
|
20231115,154400,2768019973,187,187,187,187,0
|
|
20231115,154300,2768019973,187,187,187,187,0
|
|
20231115,154200,2768019973,187,187,187,187,0
|
|
20231115,154100,2768019973,187,187,187,187,0
|
|
20231115,154000,2768019973,187,187,187,187,0
|
|
20231115,153900,2768019973,187,187,187,187,0
|
|
20231115,153800,2768019973,187,187,187,187,0
|
|
20231115,153700,2768019973,187,187,187,187,0
|
|
20231115,153600,2768019973,187,187,187,187,0
|
|
20231115,153500,2768019973,187,187,187,187,0
|
|
20231115,153400,2768019973,187,187,187,187,0
|
|
20231115,153300,2768019973,187,187,187,187,0
|
|
20231115,153200,2768019973,187,187,187,187,0
|
|
20231115,153100,2768019973,187,187,187,187,0
|
|
20231115,153000,2768019973,187,187,187,187,151413
|
|
20231115,152900,2739705742,189,189,189,189,0
|
|
20231115,152800,2739705742,189,189,189,189,0
|
|
20231115,152700,2739705742,189,189,189,189,0
|
|
20231115,152600,2739705742,189,189,189,189,0
|
|
20231115,152500,2739705742,189,189,189,189,0
|
|
20231115,152400,2739705742,189,189,189,189,0
|
|
20231115,152300,2739705742,189,189,189,189,0
|
|
20231115,152200,2739705742,189,189,189,189,0
|
|
20231115,152100,2739705742,189,189,189,189,0
|
|
20231115,152000,2739705742,189,189,189,189,0
|
|
20231115,151900,2739705742,189,188,189,187,57359
|
|
20231115,151800,2728922574,188,187,188,186,46987
|
|
20231115,151700,2720131871,188,188,189,187,51785
|
|
20231115,151600,2710432557,189,189,189,188,4661
|
|
20231115,151500,2709552684,189,189,189,188,25712
|
|
20231115,151400,2704708216,189,188,189,187,23004
|
|
20231115,151300,2700384345,188,188,189,187,19602
|
|
20231115,151200,2696706193,187,189,189,187,74730
|
|
20231115,151100,2682642792,188,188,189,188,7841
|
|
20231115,151000,2681168498,189,190,190,188,17107
|
|
20231115,150900,2677940541,190,189,190,188,13358
|
|
20231115,150800,2675425399,190,188,190,188,15857
|
|
20231115,150700,2672433389,189,189,189,188,771
|
|
20231115,150600,2672288336,188,189,189,188,4363
|
|
20231115,150500,2671463835,189,189,189,188,3777
|
|
20231115,150400,2670750037,189,188,189,188,14519
|
|
20231115,150300,2668020344,188,190,190,186,260053
|
|
20231115,150200,2619244789,190,190,190,190,3146
|
|
20231115,150100,2618647049,190,190,190,190,117
|
|
20231115,150000,2618624819,190,189,190,189,10241
|
|
20231115,145900,2616687910,190,190,191,190,29460
|
|
20231115,145800,2611090172,191,191,191,191,2018
|
|
20231115,145700,2610704734,191,191,192,190,4910
|
|
20231115,145600,2609767513,191,191,191,191,19956
|
|
20231115,145500,2605955917,191,191,191,191,12
|
|
20231115,145400,2605953625,191,191,191,191,17340
|
|
20231115,145300,2602641685,191,191,191,190,3485
|
|
20231115,145200,2601977474,191,190,191,190,15643
|
|
20231115,145100,2599005303,191,191,191,190,207
|
|
20231115,145000,2598965767,191,189,191,189,42703
|
|
20231115,144900,2590841597,190,190,190,189,25892
|
|
20231115,144800,2585944979,189,190,190,189,1078
|
|
20231115,144700,2585741086,190,189,190,189,26586
|
|
20231115,144600,2580711550,189,189,189,188,7274
|
|
20231115,144500,2579343003,188,188,189,188,12631
|
|
20231115,144400,2576963421,188,189,189,188,1040
|
|
20231115,144300,2576767897,189,189,189,187,19017
|
|
20231115,144200,2573207277,189,188,189,187,36168
|
|
20231115,144100,2566413625,189,188,189,188,253
|
|
20231115,144000,2566366045,189,188,189,187,39957
|
|
20231115,143900,2558854104,188,189,189,187,53503
|
|
20231115,143800,2548792037,188,190,190,188,96619
|
|
20231115,143700,2530614871,189,190,190,189,11
|
|
20231115,143600,2530612785,190,190,190,190,1
|
|
20231115,143500,2530612595,190,189,190,189,1759
|
|
20231115,143400,2530280050,190,190,190,189,275
|
|
20231115,143300,2530227809,190,190,190,190,454
|
|
20231115,143200,2530141549,190,190,190,189,11097
|
|
20231115,143100,2528044190,190,190,190,190,848
|
|
20231115,143000,2527883070,190,190,190,189,30726
|
|
20231115,142900,2522073814,190,189,190,189,80261
|
|
20231115,142800,2506851846,189,189,189,189,15875
|
|
20231115,142700,2503851471,189,190,190,189,10082
|
|
20231115,142600,2501935967,191,190,191,190,641
|
|
20231115,142500,2501814174,190,190,190,190,1
|
|
20231115,142400,2501813984,191,190,191,190,6
|
|
20231115,142300,2501812843,190,190,191,190,4499
|
|
20231115,142200,2500958032,190,190,191,190,9146
|
|
20231115,142100,2499220280,191,191,191,190,1912
|
|
20231115,142000,2498856969,191,191,191,190,33350
|
|
20231115,141900,2492520420,190,190,190,190,471
|
|
20231115,141800,2492430930,191,191,191,191,3079
|
|
20231115,141700,2491842841,191,191,191,191,14231
|
|
20231115,141600,2489124720,191,191,191,190,14962
|
|
20231115,141500,2486266991,191,190,191,190,50677
|
|
20231115,141400,2476638358,190,190,190,189,46457
|
|
20231115,141300,2467817974,189,190,190,189,14205
|
|
20231115,141200,2465133219,190,190,190,189,535
|
|
20231115,141100,2465031587,189,190,190,189,681
|
|
20231115,141000,2464902697,190,189,190,189,6548
|
|
20231115,140900,2463665024,189,189,190,188,24448
|
|
20231115,140800,2459052381,190,189,190,189,311
|
|
20231115,140700,2458993591,190,190,190,189,1213
|
|
20231115,140600,2458764323,190,189,190,188,14180
|
|
20231115,140500,2456084326,189,188,189,188,11222
|
|
20231115,140400,2453964054,189,188,190,188,18921
|
|
20231115,140300,2450400830,189,190,190,189,215599
|
|
20231115,140200,2409513061,191,190,191,190,206
|
|
20231115,140100,2409473915,191,191,191,190,3024
|
|
20231115,140000,2408898331,191,192,192,191,6862
|
|
20231115,135900,2407587687,192,192,192,191,17579
|
|
20231115,135800,2404230092,192,192,192,191,2571
|
|
20231115,135700,2403738691,192,192,192,192,12
|
|
20231115,135600,2403736387,192,192,192,192,8
|
|
20231115,135500,2403734851,192,192,192,191,11010
|
|
20231115,135400,2401631918,192,191,192,191,5388
|
|
20231115,135300,2400602808,191,192,192,191,1000
|
|
20231115,135200,2400411804,191,192,192,191,3019
|
|
20231115,135100,2399835166,191,192,192,191,1462
|
|
20231115,135000,2399554935,192,192,192,191,2229
|
|
20231115,134900,2399126985,192,192,192,192,520
|
|
20231115,134800,2399027145,192,192,192,191,23917
|
|
20231115,134700,2394435529,193,193,193,192,127
|
|
20231115,134600,2394411133,192,193,193,192,8380
|
|
20231115,134500,2392802121,193,193,193,192,979
|
|
20231115,134400,2392613176,193,193,193,192,5021
|
|
20231115,134300,2391644125,193,193,193,192,1027
|
|
20231115,134200,2391446449,193,193,193,193,31
|
|
20231115,134100,2391440466,193,193,193,192,169
|
|
20231115,134000,2391407863,193,192,193,192,21409
|
|
20231115,133900,2387296925,192,192,192,191,40123
|
|
20231115,133800,2379633424,192,192,192,191,4368
|
|
20231115,133700,2378799097,192,192,192,191,1528
|
|
20231115,133600,2378507192,192,192,192,191,1763
|
|
20231115,133500,2378170346,192,192,192,192,1209
|
|
20231115,133400,2377938218,192,192,192,192,2909
|
|
20231115,133300,2377379690,192,192,192,190,76896
|
|
20231115,133200,2362707368,192,193,193,192,15529
|
|
20231115,133100,2359725792,193,193,193,192,4095
|
|
20231115,133000,2358939518,193,193,193,193,1252
|
|
20231115,132900,2358697882,193,193,193,193,2
|
|
20231115,132800,2358697496,192,193,193,192,21940
|
|
20231115,132700,2354463424,193,193,193,192,13157
|
|
20231115,132600,2351925218,193,192,193,192,3903
|
|
20231115,132500,2351175813,193,193,193,192,13156
|
|
20231115,132400,2348649705,192,192,192,192,3308
|
|
20231115,132300,2348014569,192,192,192,192,548
|
|
20231115,132200,2347909353,192,193,193,192,641
|
|
20231115,132100,2347785740,193,193,193,193,121
|
|
20231115,132000,2347762387,193,193,193,193,0
|
|
20231115,131900,2347762387,193,192,193,192,2350
|
|
20231115,131800,2347311170,192,192,193,192,21268
|
|
20231115,131700,2343222548,193,193,193,192,40
|
|
20231115,131600,2343214854,193,193,194,192,106059
|
|
20231115,131500,2322767953,194,194,194,193,12626
|
|
20231115,131400,2320331128,194,194,194,193,330
|
|
20231115,131300,2320267109,194,194,194,193,27
|
|
20231115,131200,2320261889,194,194,194,194,52
|
|
20231115,131100,2320251801,194,194,194,193,5791
|
|
20231115,131000,2319128355,193,193,194,193,157
|
|
20231115,130900,2319098019,193,194,194,193,165
|
|
20231115,130800,2319066023,194,194,195,193,9233
|
|
20231115,130700,2317274819,195,194,195,194,93
|
|
20231115,130600,2317256767,195,194,195,194,4489
|
|
20231115,130500,2316384874,194,195,195,194,993
|
|
20231115,130400,2316191390,195,195,195,194,2604
|
|
20231115,130300,2315685611,195,195,195,195,17634
|
|
20231115,130200,2312246981,195,193,195,193,19338
|
|
20231115,130100,2308495411,194,194,194,194,3118
|
|
20231115,130000,2307890519,194,194,194,193,28499
|
|
20231115,125900,2302361785,194,194,194,193,15315
|
|
20231115,125800,2299395910,194,194,194,193,25983
|
|
20231115,125700,2294355410,194,194,195,193,88064
|
|
20231115,125600,2277271554,193,193,194,193,5409
|
|
20231115,125500,2276227416,194,195,195,194,5076
|
|
20231115,125400,2275242542,195,194,195,194,42138
|
|
20231115,125300,2267067756,194,194,194,193,2152
|
|
20231115,125200,2266650340,194,194,194,194,298
|
|
20231115,125100,2266592528,193,194,194,193,5526
|
|
20231115,125000,2265522912,193,194,194,193,6623
|
|
20231115,124900,2264238141,194,194,194,193,601
|
|
20231115,124800,2264121584,193,193,193,192,6784
|
|
20231115,124700,2262812276,193,193,193,192,8685
|
|
20231115,124600,2261137943,193,192,193,192,29713
|
|
20231115,124500,2255404834,192,192,192,192,41241
|
|
20231115,124400,2247486562,192,191,192,191,4104
|
|
20231115,124300,2246701048,192,192,192,191,4764
|
|
20231115,124200,2245791027,191,192,192,191,30084
|
|
20231115,124100,2240014925,192,192,192,192,12181
|
|
20231115,124000,2237676173,192,192,192,191,10485
|
|
20231115,123900,2235663084,192,192,192,191,12828
|
|
20231115,123800,2233202110,192,191,192,191,17283
|
|
20231115,123700,2229901014,191,191,191,190,20747
|
|
20231115,123600,2225938350,191,191,191,191,65
|
|
20231115,123500,2225925935,191,191,191,191,615
|
|
20231115,123400,2225808470,191,190,191,190,2017
|
|
20231115,123300,2225425227,191,191,191,190,4005
|
|
20231115,123200,2224664272,191,190,191,190,56074
|
|
20231115,123100,2214001212,191,191,191,190,25006
|
|
20231115,123000,2209230066,191,191,191,190,10113
|
|
20231115,122900,2207308483,191,191,191,191,66
|
|
20231115,122800,2207295877,191,190,191,190,164
|
|
20231115,122700,2207264711,191,191,191,191,5008
|
|
20231115,122600,2206308183,191,190,191,190,3164
|
|
20231115,122500,2205706984,191,191,191,191,602
|
|
20231115,122400,2205592002,191,191,191,190,6438
|
|
20231115,122300,2204362346,191,191,191,190,1664
|
|
20231115,122200,2204044601,191,190,191,190,5775
|
|
20231115,122100,2202945117,190,191,191,189,28790
|
|
20231115,122000,2197475016,191,190,191,190,15035
|
|
20231115,121900,2194618351,191,190,191,189,24000
|
|
20231115,121800,2190058348,190,190,190,189,7754
|
|
20231115,121700,2188589983,190,190,190,189,364
|
|
20231115,121600,2188521175,190,190,190,189,1620
|
|
20231115,121500,2188213406,190,190,190,189,4333
|
|
20231115,121400,2187390414,190,190,190,190,10636
|
|
20231115,121300,2185369574,189,190,191,189,12265
|
|
20231115,121200,2183039371,190,191,191,189,5870
|
|
20231115,121100,2181924067,191,191,191,190,3683
|
|
20231115,121000,2181223591,191,190,191,189,24032
|
|
20231115,120900,2176658413,190,191,191,189,62220
|
|
20231115,120800,2164843220,191,191,191,190,5290
|
|
20231115,120700,2163832831,191,189,191,189,23346
|
|
20231115,120600,2159397073,189,190,190,189,624
|
|
20231115,120500,2159278864,190,190,190,189,37
|
|
20231115,120400,2159271860,189,189,190,189,161
|
|
20231115,120300,2159241430,189,189,189,188,24730
|
|
20231115,120200,2154571362,189,188,189,188,9332
|
|
20231115,120100,2152816446,189,188,189,188,7010
|
|
20231115,120000,2151498550,189,189,189,188,41270
|
|
20231115,115900,2143706020,190,190,190,190,6453
|
|
20231115,115800,2142479950,190,191,191,190,30607
|
|
20231115,115700,2136660892,191,190,191,190,23718
|
|
20231115,115600,2132145011,190,189,190,189,8657
|
|
20231115,115500,2130500741,190,190,190,189,27739
|
|
20231115,115400,2125232714,190,190,190,189,1644
|
|
20231115,115300,2124921458,190,189,190,189,43102
|
|
20231115,115200,2116774358,189,189,189,189,3680
|
|
20231115,115100,2116078838,189,189,189,188,1012
|
|
20231115,115000,2115888220,189,188,189,188,6811
|
|
20231115,114900,2114602026,189,189,189,188,3406
|
|
20231115,114800,2113961626,189,189,189,188,59839
|
|
20231115,114700,2102710624,189,189,189,188,26367
|
|
20231115,114600,2097742539,189,189,189,188,23054
|
|
20231115,114500,2093407160,189,188,189,188,1585
|
|
20231115,114400,2093108505,189,189,189,189,203
|
|
20231115,114300,2093070138,189,189,189,188,4336
|
|
20231115,114200,2092251731,189,189,189,188,23003
|
|
20231115,114100,2087914164,189,189,189,189,334
|
|
20231115,114000,2087851038,189,189,189,188,23439
|
|
20231115,113900,2083441067,188,189,189,188,12244
|
|
20231115,113800,2081139183,189,190,190,187,142930
|
|
20231115,113700,2054213451,190,190,190,189,794
|
|
20231115,113600,2054063352,190,189,190,189,10178
|
|
20231115,113500,2052139486,190,190,190,189,4574
|
|
20231115,113400,2051274489,190,190,190,189,173
|
|
20231115,113300,2051241646,190,190,190,189,567
|
|
20231115,113200,2051133918,190,190,190,190,27539
|
|
20231115,113100,2045901508,191,191,191,191,305
|
|
20231115,113000,2045843253,190,190,190,190,7661
|
|
20231115,112900,2044387663,190,190,191,190,10680
|
|
20231115,112800,2042357411,191,191,191,190,44
|
|
20231115,112700,2042349011,191,191,191,191,19
|
|
20231115,112600,2042345382,190,191,191,190,6663
|
|
20231115,112500,2041077079,191,191,191,190,7240
|
|
20231115,112400,2039700848,191,191,191,191,8154
|
|
20231115,112300,2038143434,191,190,192,190,3954
|
|
20231115,112200,2037388719,191,190,192,190,134581
|
|
20231115,112100,2011728536,190,191,191,190,39040
|
|
20231115,112000,2004271926,192,191,192,191,11545
|
|
20231115,111900,2002066727,191,191,191,190,6325
|
|
20231115,111800,2000859186,191,191,191,191,207
|
|
20231115,111700,2000819649,191,191,191,190,11302
|
|
20231115,111600,1998669967,191,192,192,191,21055
|
|
20231115,111500,1994648456,191,192,192,191,2331
|
|
20231115,111400,1994200926,192,191,192,191,17650
|
|
20231115,111300,1990823918,191,192,192,191,608
|
|
20231115,111200,1990707748,192,192,192,191,21232
|
|
20231115,111100,1986651362,192,192,192,192,111
|
|
20231115,111000,1986630050,192,192,192,191,5181
|
|
20231115,110900,1985640298,192,192,192,191,8969
|
|
20231115,110800,1983923864,192,192,192,191,731
|
|
20231115,110700,1983783845,192,191,192,191,3150
|
|
20231115,110600,1983180521,192,192,192,191,1661
|
|
20231115,110500,1982862609,192,191,192,191,9670
|
|
20231115,110400,1981015478,190,191,192,190,15751
|
|
20231115,110300,1978008999,191,192,192,191,7286
|
|
20231115,110200,1976617371,191,191,192,191,4425
|
|
20231115,110100,1975772191,191,191,191,191,7766
|
|
20231115,110000,1974288885,190,189,190,189,45496
|
|
20231115,105900,1965650365,190,191,191,189,26234
|
|
20231115,105800,1960667268,191,191,191,190,7509
|
|
20231115,105700,1959238123,190,191,191,190,2519
|
|
20231115,105600,1958759003,191,190,191,190,11935
|
|
20231115,105500,1956490324,190,191,192,190,49581
|
|
20231115,105400,1947013795,192,192,193,191,46507
|
|
20231115,105300,1938083631,193,193,193,192,2708
|
|
20231115,105200,1937562019,192,193,193,192,18122
|
|
20231115,105100,1934065592,193,193,193,192,27758
|
|
20231115,105000,1928713103,193,192,193,192,29114
|
|
20231115,104900,1923123164,192,192,192,191,15262
|
|
20231115,104800,1920194052,192,192,192,191,28638
|
|
20231115,104700,1914695663,192,192,192,191,14454
|
|
20231115,104600,1911932208,192,191,192,190,39408
|
|
20231115,104500,1904408573,190,191,191,190,4403
|
|
20231115,104400,1903567611,190,191,191,190,11634
|
|
20231115,104300,1901345522,190,190,191,190,13690
|
|
20231115,104200,1898744386,191,191,191,190,7695
|
|
20231115,104100,1897275143,191,190,191,190,3625
|
|
20231115,104000,1896585123,190,191,191,190,1102
|
|
20231115,103900,1896375692,191,189,191,189,78130
|
|
20231115,103800,1881545955,189,189,190,188,23036
|
|
20231115,103700,1877198204,189,189,189,188,13550
|
|
20231115,103600,1874637305,189,189,189,188,11049
|
|
20231115,103500,1872549045,189,189,189,188,4081
|
|
20231115,103400,1871781776,189,188,189,188,50563
|
|
20231115,103300,1862275881,189,189,189,188,12798
|
|
20231115,103200,1859869548,189,189,189,188,5614
|
|
20231115,103100,1858813780,189,189,189,188,1059
|
|
20231115,103000,1858614014,189,190,190,189,18845
|
|
20231115,102900,1855052262,190,190,190,189,1067
|
|
20231115,102800,1854850531,189,190,190,189,7307
|
|
20231115,102700,1853468204,190,190,190,189,1751
|
|
20231115,102600,1853137203,190,189,190,189,2781
|
|
20231115,102500,1852611366,190,190,190,189,4117
|
|
20231115,102400,1851829653,190,189,190,189,2998
|
|
20231115,102300,1851262857,190,189,190,189,3668
|
|
20231115,102200,1850569090,190,189,190,189,4209
|
|
20231115,102100,1849772858,190,190,190,189,2505
|
|
20231115,102000,1849297483,189,190,190,189,2177
|
|
20231115,101900,1848885394,190,190,190,189,8331
|
|
20231115,101800,1847308016,190,189,190,188,31231
|
|
20231115,101700,1841410513,189,188,189,187,15222
|
|
20231115,101600,1838553915,188,188,188,187,41829
|
|
20231115,101500,1830721405,188,189,189,187,25368
|
|
20231115,101400,1825966893,189,188,189,188,59194
|
|
20231115,101300,1814825447,188,190,190,188,24793
|
|
20231115,101200,1810144185,190,189,190,189,32768
|
|
20231115,101100,1803939042,189,189,189,188,3869
|
|
20231115,101000,1803209050,189,189,189,188,36409
|
|
20231115,100900,1796343097,189,189,189,188,14501
|
|
20231115,100800,1793610725,189,190,190,188,30948
|
|
20231115,100700,1787761390,190,188,190,188,48310
|
|
20231115,100600,1778624490,188,189,189,188,84042
|
|
20231115,100500,1762793679,189,191,191,189,60948
|
|
20231115,100400,1751195839,191,191,191,190,9824
|
|
20231115,100300,1749323480,191,190,191,190,100052
|
|
20231115,100200,1730269458,190,188,190,187,143720
|
|
20231115,100100,1703321044,188,189,189,187,123758
|
|
20231115,100000,1680066730,190,189,190,188,57303
|
|
20231115,095900,1669243410,188,190,190,188,119640
|
|
20231115,095800,1646637272,190,190,190,189,10227
|
|
20231115,095700,1644701965,190,189,191,188,153198
|
|
20231115,095600,1615642298,188,192,192,188,236418
|
|
20231115,095500,1570856162,191,192,192,190,97159
|
|
20231115,095400,1552317763,192,192,192,191,19931
|
|
20231115,095300,1548510721,191,191,192,191,14230
|
|
20231115,095200,1545778722,192,192,193,192,32249
|
|
20231115,095100,1539586909,193,192,193,192,53262
|
|
20231115,095000,1529354932,193,193,194,192,37435
|
|
20231115,094900,1522130443,194,194,195,194,14393
|
|
20231115,094800,1519338183,195,194,195,193,75137
|
|
20231115,094700,1504750305,193,193,194,193,3284
|
|
20231115,094600,1504116483,194,193,194,193,46471
|
|
20231115,094500,1495147567,193,193,193,192,112637
|
|
20231115,094400,1473474648,193,193,193,192,3830
|
|
20231115,094300,1472738738,193,194,194,192,34268
|
|
20231115,094200,1466116945,194,193,194,192,31582
|
|
20231115,094100,1460028922,193,193,193,192,27818
|
|
20231115,094000,1454687031,193,193,193,192,31133
|
|
20231115,093900,1448698386,193,192,193,191,23306
|
|
20231115,093800,1444221287,191,192,192,191,36398
|
|
20231115,093700,1437267000,192,193,194,192,81573
|
|
20231115,093600,1421526320,193,192,193,191,54685
|
|
20231115,093500,1411024081,192,191,192,190,85636
|
|
20231115,093400,1394709178,191,192,193,190,131618
|
|
20231115,093300,1369580465,191,193,194,191,149151
|
|
20231115,093200,1340916919,193,195,195,193,87966
|
|
20231115,093100,1323863571,195,196,196,194,20490
|
|
20231115,093000,1319882680,196,197,197,195,52934
|
|
20231115,092900,1309519010,197,196,197,196,31414
|
|
20231115,092800,1303342591,196,196,197,196,3952
|
|
20231115,092700,1302567904,197,197,197,195,210909
|
|
20231115,092600,1261218544,196,193,197,193,200946
|
|
20231115,092500,1222016031,193,193,194,191,188185
|
|
20231115,092400,1185795936,193,193,194,193,86196
|
|
20231115,092300,1169151484,194,194,194,194,0
|
|
20231115,092200,1169151484,194,194,195,194,116175
|
|
20231115,092100,1146613514,194,197,197,194,262731
|
|
20231115,092000,1095274458,197,197,197,196,14213
|
|
20231115,091900,1092480155,197,196,197,196,26730
|
|
20231115,091800,1087230936,196,198,198,196,45696
|
|
20231115,091700,1078223441,198,196,198,196,60470
|
|
20231115,091600,1066294137,196,195,197,195,187837
|
|
20231115,091500,1029608544,195,197,197,195,362805
|
|
20231115,091400,958676394,196,200,200,196,281858
|
|
20231115,091300,902911783,199,200,200,198,235568
|
|
20231115,091200,856025771,200,201,202,199,110367
|
|
20231115,091100,833913589,201,200,201,199,91741
|
|
20231115,091000,815532508,200,199,200,198,72578
|
|
20231115,090900,801080480,199,199,199,198,52531
|
|
20231115,090800,790648590,199,198,199,198,175312
|
|
20231115,090700,755921827,198,197,198,197,76623
|
|
20231115,090600,740800952,198,199,199,197,196377
|
|
20231115,090500,701925955,199,199,199,198,87856
|
|
20231115,090400,684469171,199,202,202,198,233938
|
|
20231115,090300,637860671,202,201,202,198,332676
|
|
20231115,090200,571446667,201,203,203,197,890786
|
|
20231115,090100,393210232,203,205,206,201,621069
|
|
20231115,090000,267155649,205,215,215,204,1265876
|