621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191800,608480174,550,550,550,550,7224
|
|
20231121,191700,608480174,550,550,550,550,0
|
|
20231121,191600,608480174,550,550,550,550,0
|
|
20231121,191500,608480174,550,550,550,550,0
|
|
20231121,191400,608480174,550,550,550,550,0
|
|
20231121,191300,608480174,550,550,550,550,0
|
|
20231121,191200,608480174,550,550,550,550,0
|
|
20231121,191100,608480174,550,550,550,550,0
|
|
20231121,191000,608480174,550,550,550,550,0
|
|
20231121,190900,608480174,550,550,550,550,0
|
|
20231121,190800,608480174,550,550,550,550,0
|
|
20231121,190700,608480174,550,550,550,550,0
|
|
20231121,190600,608480174,550,550,550,550,0
|
|
20231121,190500,608480174,550,550,550,550,0
|
|
20231121,190400,608480174,550,550,550,550,0
|
|
20231121,190300,608480174,550,550,550,550,0
|
|
20231121,190200,608480174,550,550,550,550,0
|
|
20231121,190100,608480174,550,550,550,550,0
|
|
20231121,190000,608480174,550,550,550,550,0
|
|
20231121,185900,608480174,550,550,550,550,0
|
|
20231121,185800,608480174,550,550,550,550,0
|
|
20231121,185700,608480174,550,550,550,550,0
|
|
20231121,185600,608480174,550,550,550,550,0
|
|
20231121,185500,608480174,550,550,550,550,0
|
|
20231121,185400,608480174,550,550,550,550,0
|
|
20231121,185300,608480174,550,550,550,550,0
|
|
20231121,185200,608480174,550,550,550,550,0
|
|
20231121,185100,608480174,550,550,550,550,0
|
|
20231121,185000,608480174,550,550,550,550,0
|
|
20231121,184900,608480174,550,550,550,550,0
|
|
20231121,184800,608480174,550,550,550,550,7224
|
|
20231121,184700,608480174,550,550,550,550,0
|
|
20231121,184600,608480174,550,550,550,550,0
|
|
20231121,184500,608480174,550,550,550,550,0
|
|
20231121,184400,608480174,550,550,550,550,0
|
|
20231121,184300,608480174,550,550,550,550,0
|
|
20231121,184200,608480174,550,550,550,550,0
|
|
20231121,184100,608480174,550,550,550,550,0
|
|
20231121,184000,608480174,550,550,550,550,0
|
|
20231121,183900,608480174,550,550,550,550,0
|
|
20231121,183800,608480174,550,550,550,550,0
|
|
20231121,183700,608480174,550,550,550,550,0
|
|
20231121,183600,608480174,550,550,550,550,0
|
|
20231121,183500,608480174,550,550,550,550,0
|
|
20231121,183400,608480174,550,550,550,550,0
|
|
20231121,183300,608480174,550,550,550,550,0
|
|
20231121,183200,608480174,550,550,550,550,0
|
|
20231121,183100,608480174,550,550,550,550,0
|
|
20231121,183000,608480174,550,550,550,550,0
|
|
20231121,182900,608480174,550,550,550,550,0
|
|
20231121,182800,608480174,550,550,550,550,0
|
|
20231121,182700,608480174,550,550,550,550,0
|
|
20231121,182600,608480174,550,550,550,550,0
|
|
20231121,182500,608480174,550,550,550,550,0
|
|
20231121,182400,608480174,550,550,550,550,0
|
|
20231121,182300,608480174,550,550,550,550,0
|
|
20231121,182200,608480174,550,550,550,550,0
|
|
20231121,182100,608480174,550,550,550,550,0
|
|
20231121,182000,608480174,550,550,550,550,0
|
|
20231121,181900,608480174,550,550,550,550,0
|
|
20231121,181800,608480174,550,550,550,550,7224
|
|
20231121,181700,608480174,550,550,550,550,0
|
|
20231121,181600,608480174,550,550,550,550,0
|
|
20231121,181500,608480174,550,550,550,550,0
|
|
20231121,181400,608480174,550,550,550,550,0
|
|
20231121,181300,608480174,550,550,550,550,0
|
|
20231121,181200,608480174,550,550,550,550,0
|
|
20231121,181100,608480174,550,550,550,550,0
|
|
20231121,181000,608480174,550,550,550,550,0
|
|
20231121,180900,608480174,550,550,550,550,0
|
|
20231121,180800,608480174,550,550,550,550,0
|
|
20231121,180700,608480174,550,550,550,550,0
|
|
20231121,180600,608480174,550,550,550,550,0
|
|
20231121,180500,608480174,550,550,550,550,0
|
|
20231121,180400,608480174,550,550,550,550,0
|
|
20231121,180300,608480174,550,550,550,550,0
|
|
20231121,180200,608480174,550,550,550,550,0
|
|
20231121,180100,608480174,550,550,550,550,0
|
|
20231121,180000,608480174,550,550,550,550,0
|
|
20231121,175900,608480174,550,550,550,550,0
|
|
20231121,175800,608480174,550,550,550,550,0
|
|
20231121,175700,608480174,550,550,550,550,0
|
|
20231121,175600,608480174,550,550,550,550,0
|
|
20231121,175500,608480174,550,550,550,550,0
|
|
20231121,175400,608480174,550,550,550,550,0
|
|
20231121,175300,608480174,550,550,550,550,0
|
|
20231121,175200,608480174,550,550,550,550,0
|
|
20231121,175100,608480174,550,550,550,550,0
|
|
20231121,175000,608480174,550,550,550,550,0
|
|
20231121,174900,608480174,550,550,550,550,0
|
|
20231121,174800,608480174,550,550,550,550,7224
|
|
20231121,174700,608480174,550,550,550,550,0
|
|
20231121,174600,608480174,550,550,550,550,0
|
|
20231121,174500,608480174,550,550,550,550,0
|
|
20231121,174400,608480174,550,550,550,550,0
|
|
20231121,174300,608480174,550,550,550,550,0
|
|
20231121,174200,608480174,550,550,550,550,0
|
|
20231121,174100,608480174,550,550,550,550,0
|
|
20231121,174000,608480174,550,550,550,550,0
|
|
20231121,173900,608480174,550,550,550,550,0
|
|
20231121,173800,608480174,550,550,550,550,0
|
|
20231121,173700,608480174,550,550,550,550,0
|
|
20231121,173600,608480174,550,550,550,550,0
|
|
20231121,173500,608480174,550,550,550,550,0
|
|
20231121,173400,608480174,550,550,550,550,0
|
|
20231121,173300,608480174,550,550,550,550,0
|
|
20231121,173200,608480174,550,550,550,550,0
|
|
20231121,173100,608480174,550,550,550,550,0
|
|
20231121,173000,608480174,550,550,550,550,0
|
|
20231121,172900,608480174,550,550,550,550,0
|
|
20231121,172800,608480174,550,550,550,550,0
|
|
20231121,172700,608480174,550,550,550,550,0
|
|
20231121,172600,608480174,550,550,550,550,0
|
|
20231121,172500,608480174,550,550,550,550,0
|
|
20231121,172400,608480174,550,550,550,550,0
|
|
20231121,172300,608480174,550,550,550,550,0
|
|
20231121,172200,608480174,550,550,550,550,0
|
|
20231121,172100,608480174,550,550,550,550,0
|
|
20231121,172000,608480174,550,550,550,550,0
|
|
20231121,171900,608480174,550,550,550,550,0
|
|
20231121,171800,608480174,550,550,550,550,7224
|
|
20231121,171700,608480174,550,550,550,550,0
|
|
20231121,171600,608480174,550,550,550,550,0
|
|
20231121,171500,608480174,550,550,550,550,0
|
|
20231121,171400,608480174,550,550,550,550,0
|
|
20231121,171300,608480174,550,550,550,550,0
|
|
20231121,171200,608480174,550,550,550,550,0
|
|
20231121,171100,608480174,550,550,550,550,0
|
|
20231121,171000,608480174,550,550,550,550,0
|
|
20231121,170900,608480174,550,550,550,550,0
|
|
20231121,170800,608480174,550,550,550,550,0
|
|
20231121,170700,608480174,550,550,550,550,0
|
|
20231121,170600,608480174,550,550,550,550,0
|
|
20231121,170500,608480174,550,550,550,550,0
|
|
20231121,170400,608480174,550,550,550,550,0
|
|
20231121,170300,608480174,550,550,550,550,0
|
|
20231121,170200,608480174,550,550,550,550,0
|
|
20231121,170100,608480174,550,550,550,550,0
|
|
20231121,170000,608480174,550,550,550,550,0
|
|
20231121,165900,608480174,550,550,550,550,0
|
|
20231121,165800,608480174,550,550,550,550,0
|
|
20231121,165700,608480174,550,550,550,550,0
|
|
20231121,165600,608480174,550,550,550,550,0
|
|
20231121,165500,608480174,550,550,550,550,0
|
|
20231121,165400,608480174,550,550,550,550,0
|
|
20231121,165300,608480174,550,550,550,550,0
|
|
20231121,165200,608480174,550,550,550,550,0
|
|
20231121,165100,608480174,550,550,550,550,0
|
|
20231121,165000,608480174,550,550,550,550,0
|
|
20231121,164900,608480174,550,550,550,550,0
|
|
20231121,164800,608480174,550,550,550,550,7224
|
|
20231121,164700,608480174,550,550,550,550,0
|
|
20231121,164600,608480174,550,550,550,550,0
|
|
20231121,164500,608480174,550,550,550,550,0
|
|
20231121,164400,608480174,550,550,550,550,0
|
|
20231121,164300,608480174,550,550,550,550,0
|
|
20231121,164200,608480174,550,550,550,550,0
|
|
20231121,164100,608480174,550,550,550,550,0
|
|
20231121,164000,608480174,550,550,550,550,0
|
|
20231121,163900,608480174,550,550,550,550,0
|
|
20231121,163800,608480174,550,550,550,550,0
|
|
20231121,163700,608480174,550,550,550,550,0
|
|
20231121,163600,608480174,550,550,550,550,0
|
|
20231121,163500,608480174,550,550,550,550,0
|
|
20231121,163400,608480174,550,550,550,550,0
|
|
20231121,163300,608480174,550,550,550,550,0
|
|
20231121,163200,608480174,550,550,550,550,0
|
|
20231121,163100,608480174,550,550,550,550,0
|
|
20231121,163000,608480174,550,550,550,550,0
|
|
20231121,162900,608480174,550,550,550,550,0
|
|
20231121,162800,608480174,550,550,550,550,0
|
|
20231121,162700,608480174,550,550,550,550,0
|
|
20231121,162600,608480174,550,550,550,550,0
|
|
20231121,162500,608480174,550,550,550,550,0
|
|
20231121,162400,608480174,550,550,550,550,0
|
|
20231121,162300,608480174,550,550,550,550,0
|
|
20231121,162200,608480174,550,550,550,550,0
|
|
20231121,162100,608480174,550,550,550,550,0
|
|
20231121,162000,608480174,550,550,550,550,0
|
|
20231121,161900,608480174,550,550,550,550,0
|
|
20231121,161800,608480174,550,550,550,550,7224
|
|
20231121,161700,608480174,550,550,550,550,0
|
|
20231121,161600,608480174,550,550,550,550,0
|
|
20231121,161500,608480174,550,550,550,550,0
|
|
20231121,161400,608480174,550,550,550,550,0
|
|
20231121,161300,608480174,550,550,550,550,0
|
|
20231121,161200,608480174,550,550,550,550,0
|
|
20231121,161100,608480174,550,550,550,550,0
|
|
20231121,161000,608480174,550,550,550,550,0
|
|
20231121,160900,608480174,550,550,550,550,0
|
|
20231121,160800,608480174,550,550,550,550,0
|
|
20231121,160700,608480174,550,550,550,550,0
|
|
20231121,160600,608480174,550,550,550,550,0
|
|
20231121,160500,608480174,550,550,550,550,0
|
|
20231121,160400,608480174,550,550,550,550,0
|
|
20231121,160300,608480174,550,550,550,550,0
|
|
20231121,160200,608480174,550,550,550,550,0
|
|
20231121,160100,608480174,550,550,550,550,0
|
|
20231121,160000,608480174,550,550,550,550,0
|
|
20231121,155900,608480174,550,550,550,550,0
|
|
20231121,155800,608480174,550,550,550,550,0
|
|
20231121,155700,608480174,550,550,550,550,0
|
|
20231121,155600,608480174,550,550,550,550,0
|
|
20231121,155500,608480174,550,550,550,550,0
|
|
20231121,155400,608480174,550,550,550,550,0
|
|
20231121,155300,608480174,550,550,550,550,0
|
|
20231121,155200,608480174,550,550,550,550,0
|
|
20231121,155100,608480174,550,550,550,550,0
|
|
20231121,155000,608480174,550,550,550,550,0
|
|
20231121,154900,608480174,550,550,550,550,0
|
|
20231121,154800,608480174,550,550,550,550,7224
|
|
20231121,154700,608480174,550,550,550,550,0
|
|
20231121,154600,608480174,550,550,550,550,0
|
|
20231121,154500,608480174,550,550,550,550,0
|
|
20231121,154400,608480174,550,550,550,550,0
|
|
20231121,154300,608480174,550,550,550,550,0
|
|
20231121,154200,608480174,550,550,550,550,0
|
|
20231121,154100,608480174,550,550,550,550,0
|
|
20231121,154000,608480174,550,550,550,550,0
|
|
20231121,153900,608480174,550,550,550,550,0
|
|
20231121,153800,608480174,550,550,550,550,0
|
|
20231121,153700,608480174,550,550,550,550,0
|
|
20231121,153600,608480174,550,550,550,550,0
|
|
20231121,153500,608480174,550,550,550,550,0
|
|
20231121,153400,608480174,550,550,550,550,0
|
|
20231121,153300,608480174,550,550,550,550,0
|
|
20231121,153200,608480174,550,550,550,550,0
|
|
20231121,153100,608480174,550,550,550,550,0
|
|
20231121,153000,608480174,550,550,550,550,7224
|
|
20231121,152900,604506974,550,550,550,550,0
|
|
20231121,152800,604506974,550,550,550,550,0
|
|
20231121,152700,604506974,550,550,550,550,0
|
|
20231121,152600,604506974,550,550,550,550,0
|
|
20231121,152500,604506974,550,550,550,550,0
|
|
20231121,152400,604506974,550,550,550,550,0
|
|
20231121,152300,604506974,550,550,550,550,0
|
|
20231121,152200,604506974,550,550,550,550,0
|
|
20231121,152100,604506974,550,550,550,550,0
|
|
20231121,152000,604506974,550,550,550,550,0
|
|
20231121,151900,604506974,550,550,550,550,0
|
|
20231121,151800,604506974,550,550,550,550,958
|
|
20231121,151700,603980074,550,550,550,550,0
|
|
20231121,151600,603980074,550,550,550,550,5
|
|
20231121,151500,603977324,550,550,550,550,0
|
|
20231121,151400,603977324,550,549,550,548,2188
|
|
20231121,151300,602777919,550,551,551,550,4571
|
|
20231121,151200,600263688,552,552,552,552,91
|
|
20231121,151100,600213456,550,551,551,550,1396
|
|
20231121,151000,599445474,552,551,552,551,5505
|
|
20231121,150900,596407813,550,550,550,550,1954
|
|
20231121,150800,595333113,550,550,551,550,4447
|
|
20231121,150700,592887262,550,550,550,550,1217
|
|
20231121,150600,592217912,552,552,552,552,0
|
|
20231121,150500,592217912,552,549,552,549,8071
|
|
20231121,150400,587772692,548,548,548,548,299
|
|
20231121,150300,587608840,548,548,548,548,1
|
|
20231121,150200,587608292,549,549,549,549,355
|
|
20231121,150100,587413397,547,547,547,547,2
|
|
20231121,150000,587412303,549,549,549,549,0
|
|
20231121,145900,587412303,549,549,549,549,0
|
|
20231121,145800,587412303,549,547,549,547,3645
|
|
20231121,145700,585413937,547,547,547,547,0
|
|
20231121,145600,585413937,547,547,547,547,1
|
|
20231121,145500,585413390,547,547,547,547,9086
|
|
20231121,145400,580443348,547,547,547,547,3
|
|
20231121,145300,580441707,545,545,545,545,7658
|
|
20231121,145200,576268097,544,544,544,544,0
|
|
20231121,145100,576268097,544,544,544,544,1980
|
|
20231121,145000,575190977,544,544,544,543,720
|
|
20231121,144900,574799517,545,545,545,545,0
|
|
20231121,144800,574799517,545,545,545,545,0
|
|
20231121,144700,574799517,545,545,545,545,20
|
|
20231121,144600,574788617,545,545,545,545,200
|
|
20231121,144500,574679617,545,545,545,545,0
|
|
20231121,144400,574679617,545,545,545,545,21
|
|
20231121,144300,574668172,545,545,545,545,100
|
|
20231121,144200,574613672,545,545,545,545,0
|
|
20231121,144100,574613672,545,545,545,545,100
|
|
20231121,144000,574559172,545,545,545,545,1
|
|
20231121,143900,574558627,544,544,544,544,0
|
|
20231121,143800,574558627,544,544,544,544,0
|
|
20231121,143700,574558627,544,544,544,544,0
|
|
20231121,143600,574558627,544,544,544,544,0
|
|
20231121,143500,574558627,544,544,544,544,0
|
|
20231121,143400,574558627,544,544,544,544,0
|
|
20231121,143300,574558627,544,544,544,544,0
|
|
20231121,143200,574558627,544,544,544,544,0
|
|
20231121,143100,574558627,544,544,544,544,10
|
|
20231121,143000,574553187,546,546,546,546,10
|
|
20231121,142900,574547727,546,546,546,546,0
|
|
20231121,142800,574547727,546,546,546,546,0
|
|
20231121,142700,574547727,546,546,546,546,0
|
|
20231121,142600,574547727,546,546,546,546,0
|
|
20231121,142500,574547727,546,546,546,546,1009
|
|
20231121,142400,573996813,546,545,546,545,3001
|
|
20231121,142300,572361267,545,545,545,545,0
|
|
20231121,142200,572361267,545,545,545,545,0
|
|
20231121,142100,572361267,545,545,545,545,0
|
|
20231121,142000,572361267,545,543,545,543,665
|
|
20231121,141900,571998946,543,543,543,543,0
|
|
20231121,141800,571998946,543,543,543,543,0
|
|
20231121,141700,571998946,543,543,546,541,3830
|
|
20231121,141600,569925917,543,543,543,543,0
|
|
20231121,141500,569925917,543,543,543,543,0
|
|
20231121,141400,569925917,543,543,543,543,0
|
|
20231121,141300,569925917,543,543,543,543,0
|
|
20231121,141200,569925917,543,543,543,543,665
|
|
20231121,141100,569564822,543,544,544,543,742
|
|
20231121,141000,569161906,543,543,543,543,1491
|
|
20231121,140900,568352293,541,541,541,541,0
|
|
20231121,140800,568352293,541,541,541,541,403
|
|
20231121,140700,568134270,543,544,544,542,5535
|
|
20231121,140600,565126473,544,544,544,544,37
|
|
20231121,140500,565106345,547,547,547,547,903
|
|
20231121,140400,564612404,547,547,547,547,300
|
|
20231121,140300,564448304,546,543,546,543,641
|
|
20231121,140200,564098438,546,545,546,545,1100
|
|
20231121,140100,563497945,545,545,545,545,0
|
|
20231121,140000,563497945,545,545,545,545,0
|
|
20231121,135900,563497945,545,545,545,545,20
|
|
20231121,135800,563487045,544,544,544,544,100
|
|
20231121,135700,563432645,544,544,544,544,500
|
|
20231121,135600,563160645,545,544,545,540,2801
|
|
20231121,135500,561645759,546,545,546,545,776
|
|
20231121,135400,561222838,544,543,544,543,437
|
|
20231121,135300,560985171,543,543,543,543,60
|
|
20231121,135200,560952591,545,545,545,545,0
|
|
20231121,135100,560952591,545,545,545,545,0
|
|
20231121,135000,560952591,545,545,545,545,1
|
|
20231121,134900,560952046,545,545,545,545,0
|
|
20231121,134800,560952046,545,545,545,545,0
|
|
20231121,134700,560952046,545,544,545,543,216
|
|
20231121,134600,560834716,546,546,546,546,0
|
|
20231121,134500,560834716,546,546,546,546,0
|
|
20231121,134400,560834716,546,546,546,546,0
|
|
20231121,134300,560834716,546,546,546,546,0
|
|
20231121,134200,560834716,546,546,546,546,0
|
|
20231121,134100,560834716,546,546,546,546,1
|
|
20231121,134000,560834170,543,545,545,543,2138
|
|
20231121,133900,559673154,545,545,545,545,500
|
|
20231121,133800,559400654,545,545,545,545,0
|
|
20231121,133700,559400654,545,545,545,545,1300
|
|
20231121,133600,558692154,545,545,545,545,46
|
|
20231121,133500,558667084,545,545,545,545,1
|
|
20231121,133400,558666539,542,542,542,542,0
|
|
20231121,133300,558666539,542,542,542,542,30
|
|
20231121,133200,558650279,545,542,545,542,516
|
|
20231121,133100,558370604,541,541,541,541,0
|
|
20231121,133000,558370604,541,541,542,541,3
|
|
20231121,132900,558368980,542,540,542,538,3763
|
|
20231121,132800,556342330,541,541,541,541,540
|
|
20231121,132700,556050190,541,541,541,541,553
|
|
20231121,132600,555751017,544,544,544,544,0
|
|
20231121,132500,555751017,544,544,544,544,1
|
|
20231121,132400,555750473,538,544,544,538,20000
|
|
20231121,132300,544962191,547,547,547,547,0
|
|
20231121,132200,544962191,547,547,547,547,141
|
|
20231121,132100,544885064,547,547,547,547,1678
|
|
20231121,132000,543967198,546,546,546,546,700
|
|
20231121,131900,543584998,547,547,547,547,199
|
|
20231121,131800,543476145,547,547,547,547,0
|
|
20231121,131700,543476145,547,547,547,547,0
|
|
20231121,131600,543476145,547,546,547,546,2
|
|
20231121,131500,543475052,545,545,545,545,0
|
|
20231121,131400,543475052,545,545,545,545,0
|
|
20231121,131300,543475052,545,545,545,545,459
|
|
20231121,131200,543224897,542,542,542,542,0
|
|
20231121,131100,543224897,542,542,542,542,0
|
|
20231121,131000,543224897,542,545,545,542,303
|
|
20231121,130900,543060104,544,544,544,544,98
|
|
20231121,130800,543006792,545,545,545,545,0
|
|
20231121,130700,543006792,545,545,545,545,200
|
|
20231121,130600,542897792,541,541,541,541,0
|
|
20231121,130500,542897792,541,541,541,541,0
|
|
20231121,130400,542897792,541,547,547,541,401
|
|
20231121,130300,542680844,538,546,546,538,15857
|
|
20231121,130200,534099183,548,548,548,548,1500
|
|
20231121,130100,533277183,548,548,548,548,0
|
|
20231121,130000,533277183,548,548,548,548,27
|
|
20231121,125900,533262387,548,547,548,547,136
|
|
20231121,125800,533187924,547,547,547,547,35
|
|
20231121,125700,533168779,547,547,547,547,945
|
|
20231121,125600,532651864,547,547,547,547,10
|
|
20231121,125500,532646394,547,547,547,547,62
|
|
20231121,125400,532612480,547,547,547,547,208
|
|
20231121,125300,532498704,547,547,547,547,20
|
|
20231121,125200,532487764,548,548,548,548,0
|
|
20231121,125100,532487764,548,548,548,548,0
|
|
20231121,125000,532487764,548,548,548,548,0
|
|
20231121,124900,532487764,548,548,548,548,0
|
|
20231121,124800,532487764,548,548,548,548,0
|
|
20231121,124700,532487764,548,548,548,548,0
|
|
20231121,124600,532487764,548,548,548,548,1
|
|
20231121,124500,532487216,544,545,545,544,3000
|
|
20231121,124400,530855215,548,548,548,548,1
|
|
20231121,124300,530854667,546,546,546,546,372
|
|
20231121,124200,530651555,546,548,548,546,2777
|
|
20231121,124100,529132503,548,548,548,548,0
|
|
20231121,124000,529132503,548,548,548,548,2265
|
|
20231121,123900,527891283,549,549,549,549,2
|
|
20231121,123800,527890185,550,550,550,550,560
|
|
20231121,123700,527582185,549,549,550,549,2000
|
|
20231121,123600,526484172,549,549,549,549,500
|
|
20231121,123500,526209672,548,548,548,548,65
|
|
20231121,123400,526174052,549,549,549,549,0
|
|
20231121,123300,526174052,549,549,549,549,11
|
|
20231121,123200,526168013,549,549,549,549,1
|
|
20231121,123100,526167464,549,549,549,549,0
|
|
20231121,123000,526167464,549,549,549,549,1
|
|
20231121,122900,526166915,548,548,548,548,100
|
|
20231121,122800,526112115,548,548,548,548,1
|
|
20231121,122700,526111567,549,549,549,549,300
|
|
20231121,122600,525946867,549,550,550,549,8945
|
|
20231121,122500,521027118,550,550,550,550,128
|
|
20231121,122400,520956718,550,550,550,550,0
|
|
20231121,122300,520956718,550,550,550,550,2008
|
|
20231121,122200,519852318,550,550,550,550,450
|
|
20231121,122100,519604818,550,549,550,549,2432
|
|
20231121,122000,518267347,548,548,548,548,992
|
|
20231121,121900,517723731,546,547,548,546,1115
|
|
20231121,121800,517114712,546,546,546,546,1474
|
|
20231121,121700,516309908,546,546,546,546,1200
|
|
20231121,121600,515654708,546,546,546,546,56
|
|
20231121,121500,515624132,546,546,546,546,1
|
|
20231121,121400,515623586,544,544,544,544,391
|
|
20231121,121300,515410882,544,544,544,544,8
|
|
20231121,121200,515406530,544,544,544,544,0
|
|
20231121,121100,515406530,544,544,544,544,0
|
|
20231121,121000,515406530,544,543,544,541,52
|
|
20231121,120900,515378392,541,546,546,541,6173
|
|
20231121,120800,512037611,548,548,548,548,0
|
|
20231121,120700,512037611,548,548,548,548,0
|
|
20231121,120600,512037611,548,548,548,548,100
|
|
20231121,120500,511982811,548,548,548,548,0
|
|
20231121,120400,511982811,548,548,548,548,0
|
|
20231121,120300,511982811,548,548,548,548,0
|
|
20231121,120200,511982811,548,548,548,548,0
|
|
20231121,120100,511982811,548,548,548,548,0
|
|
20231121,120000,511982811,548,548,548,548,0
|
|
20231121,115900,511982811,548,548,548,548,763
|
|
20231121,115800,511564687,548,547,548,547,7
|
|
20231121,115700,511560852,549,549,549,549,81
|
|
20231121,115600,511516383,550,549,550,549,300
|
|
20231121,115500,511351576,550,549,550,549,5002
|
|
20231121,115400,508600561,550,550,550,549,1652
|
|
20231121,115300,507692012,550,550,550,550,394
|
|
20231121,115200,507475312,550,550,550,550,0
|
|
20231121,115100,507475312,550,550,550,550,0
|
|
20231121,115000,507475312,550,550,550,550,1
|
|
20231121,114900,507474762,549,549,549,549,1300
|
|
20231121,114800,506761062,550,550,550,550,0
|
|
20231121,114700,506761062,550,550,550,550,10
|
|
20231121,114600,506755562,549,548,549,548,17360
|
|
20231121,114500,497227094,546,548,548,546,1021
|
|
20231121,114400,496667588,548,548,548,548,0
|
|
20231121,114300,496667588,548,548,548,548,10
|
|
20231121,114200,496662108,548,548,548,548,1188
|
|
20231121,114100,496011084,548,546,548,546,1255
|
|
20231121,114000,495325814,546,546,546,546,618
|
|
20231121,113900,494988386,546,545,546,545,200
|
|
20231121,113800,494879206,546,546,548,546,757
|
|
20231121,113700,494465018,547,543,547,543,4279
|
|
20231121,113600,492129532,543,543,543,543,0
|
|
20231121,113500,492129532,543,544,544,543,2505
|
|
20231121,113400,490769296,543,542,543,542,1029
|
|
20231121,113300,490210550,542,543,543,542,49
|
|
20231121,113200,490183991,542,542,542,542,1045
|
|
20231121,113100,489617601,543,542,543,542,27
|
|
20231121,113000,489602946,543,543,543,543,174
|
|
20231121,112900,489508464,543,543,543,543,0
|
|
20231121,112800,489508464,543,543,543,543,100
|
|
20231121,112700,489454164,542,543,543,542,155
|
|
20231121,112600,489370037,543,542,543,542,578
|
|
20231121,112500,489056683,542,541,542,541,1629
|
|
20231121,112400,488175215,540,540,540,540,0
|
|
20231121,112300,488175215,540,540,541,540,2064
|
|
20231121,112200,487060197,540,539,540,539,5
|
|
20231121,112100,487057501,540,540,541,540,6909
|
|
20231121,112000,483326051,540,539,540,539,4
|
|
20231121,111900,483323894,540,540,540,540,101
|
|
20231121,111800,483269354,541,540,541,540,1848
|
|
20231121,111700,482269617,541,539,541,539,2660
|
|
20231121,111600,480832014,539,538,539,538,1226
|
|
20231121,111500,480171239,538,538,538,538,850
|
|
20231121,111400,479713939,538,536,538,536,765
|
|
20231121,111300,479302696,536,534,536,534,4942
|
|
20231121,111200,476663458,534,536,536,533,7800
|
|
20231121,111100,472491596,536,540,540,536,1151
|
|
20231121,111000,471873229,539,541,541,539,12591
|
|
20231121,110900,465074695,541,540,541,539,3936
|
|
20231121,110800,462949345,539,540,540,539,2056
|
|
20231121,110700,461841111,540,533,540,533,10081
|
|
20231121,110600,456428151,532,532,532,532,6976
|
|
20231121,110500,452716919,530,531,531,530,715
|
|
20231121,110400,452337646,532,532,532,529,7518
|
|
20231121,110300,448355570,529,530,531,529,5732
|
|
20231121,110200,445317576,530,531,531,530,2670
|
|
20231121,110100,443901084,531,530,531,530,6397
|
|
20231121,110000,440510573,530,531,531,530,2135
|
|
20231121,105900,439379007,530,531,531,530,2764
|
|
20231121,105800,437913723,531,531,532,531,601
|
|
20231121,105700,437594591,531,530,531,530,2033
|
|
20231121,105600,436516011,530,529,530,529,3042
|
|
20231121,105500,434906553,528,529,529,527,3099
|
|
20231121,105400,433270982,528,529,530,526,3328
|
|
20231121,105300,431513616,528,530,530,528,2963
|
|
20231121,105200,429947762,530,528,530,528,6739
|
|
20231121,105100,426380461,528,529,530,527,2390
|
|
20231121,105000,425118907,529,527,530,526,10824
|
|
20231121,104900,419415547,527,527,527,526,1664
|
|
20231121,104800,418539590,527,529,529,525,8032
|
|
20231121,104700,414313837,529,530,530,525,10949
|
|
20231121,104600,408554941,530,525,530,525,6939
|
|
20231121,104500,404897199,525,519,525,518,34438
|
|
20231121,104400,386996545,519,516,520,515,18637
|
|
20231121,104300,377382978,516,529,529,515,74325
|
|
20231121,104200,338282057,527,527,527,527,0
|
|
20231121,104100,338282057,527,532,532,527,35677
|
|
20231121,104000,319444232,530,536,537,530,30399
|
|
20231121,103900,303239181,536,546,546,535,61280
|
|
20231121,103800,270307290,551,551,551,551,1
|
|
20231121,103700,270306739,547,547,547,547,19
|
|
20231121,103600,270296346,548,548,548,548,21
|
|
20231121,103500,270284838,551,549,551,549,37
|
|
20231121,103400,270264465,548,549,549,548,13
|
|
20231121,103300,270257340,549,546,551,546,126
|
|
20231121,103200,270188521,547,548,552,547,213
|
|
20231121,103100,270071538,546,550,550,546,1836
|
|
20231121,103000,269067000,550,550,550,550,26
|
|
20231121,102900,269052700,552,552,552,551,3518
|
|
20231121,102800,267111264,552,552,552,552,1
|
|
20231121,102700,267110712,553,553,553,553,2
|
|
20231121,102600,267109606,554,547,554,547,8341
|
|
20231121,102500,262546216,547,547,547,543,4245
|
|
20231121,102400,260227558,547,545,547,535,47125
|
|
20231121,102300,234800375,551,561,561,543,60046
|
|
20231121,102200,201828246,562,562,562,562,250
|
|
20231121,102100,201687746,562,560,562,560,121
|
|
20231121,102000,201619822,560,557,560,557,1020
|
|
20231121,101900,201048682,557,557,557,557,10
|
|
20231121,101800,201043112,555,555,555,555,0
|
|
20231121,101700,201043112,555,555,556,555,702
|
|
20231121,101600,200653457,556,556,556,556,386
|
|
20231121,101500,200438841,556,556,556,556,1
|
|
20231121,101400,200438285,556,555,556,555,666
|
|
20231121,101300,200068622,557,555,557,555,756
|
|
20231121,101200,199647574,555,556,556,555,362
|
|
20231121,101100,199446322,555,556,556,555,93
|
|
20231121,101000,199394706,558,558,558,558,3
|
|
20231121,100900,199393032,558,557,558,555,7640
|
|
20231121,100800,195150059,559,559,559,557,1812
|
|
20231121,100700,194140443,559,560,560,559,13
|
|
20231121,100600,194133165,559,559,559,559,1
|
|
20231121,100500,194132606,562,561,562,560,131
|
|
20231121,100400,194059234,562,560,562,560,961
|
|
20231121,100300,193520972,560,558,560,557,2183
|
|
20231121,100200,192300700,557,555,557,555,813
|
|
20231121,100100,191848588,555,555,555,555,0
|
|
20231121,100000,191848588,555,555,555,555,200
|
|
20231121,095900,191737588,555,556,556,555,5
|
|
20231121,095800,191734809,556,555,556,553,431
|
|
20231121,095700,191496449,555,552,555,552,4852
|
|
20231121,095600,188812078,552,550,552,550,2167
|
|
20231121,095500,187617551,551,550,551,548,2666
|
|
20231121,095400,186150708,551,551,551,551,6
|
|
20231121,095300,186147402,550,550,550,550,1
|
|
20231121,095200,186146852,550,550,551,546,66
|
|
20231121,095100,186110711,550,550,550,550,979
|
|
20231121,095000,185572261,550,549,550,546,231
|
|
20231121,094900,185445937,549,549,549,549,7
|
|
20231121,094800,185442094,549,547,549,546,506
|
|
20231121,094700,185165376,550,550,550,546,431
|
|
20231121,094600,184928821,550,550,550,550,81
|
|
20231121,094500,184884271,551,549,551,546,1171
|
|
20231121,094400,184240399,550,550,550,549,997
|
|
20231121,094300,183692234,550,547,550,541,3826
|
|
20231121,094200,181614483,547,545,547,543,355
|
|
20231121,094100,181421421,549,549,549,540,3786
|
|
20231121,094000,179372013,551,545,551,540,10547
|
|
20231121,093900,173658716,545,552,552,545,15489
|
|
20231121,093800,165149641,552,550,552,550,1096
|
|
20231121,093700,164544803,552,550,552,550,1902
|
|
20231121,093600,163496326,550,551,551,550,220
|
|
20231121,093500,163375256,551,545,551,545,1505
|
|
20231121,093400,162546007,539,547,557,539,23506
|
|
20231121,093300,149769735,557,557,557,546,7007
|
|
20231121,093200,145912422,550,565,565,550,51528
|
|
20231121,093100,117490124,565,562,565,559,6606
|
|
20231121,093000,113784340,563,563,563,563,0
|
|
20231121,092900,113784340,563,563,563,563,10
|
|
20231121,092800,113778710,564,562,564,562,11
|
|
20231121,092700,113772526,562,561,562,559,547
|
|
20231121,092600,113466643,562,562,562,562,6
|
|
20231121,092500,113463271,562,562,562,562,10
|
|
20231121,092400,113457651,564,564,564,564,109
|
|
20231121,092300,113396175,564,561,564,561,620
|
|
20231121,092200,113048352,561,561,561,560,1305
|
|
20231121,092100,112316547,561,559,561,559,179
|
|
20231121,092000,112216327,559,556,559,556,1239
|
|
20231121,091900,111525966,557,554,557,550,2639
|
|
20231121,091800,110071322,554,550,554,550,10456
|
|
20231121,091700,104308170,546,553,553,545,8225
|
|
20231121,091600,99811345,553,553,560,545,24202
|
|
20231121,091500,86498789,551,558,563,551,39892
|
|
20231121,091400,64426280,558,566,566,558,33678
|
|
20231121,091300,45533713,569,569,569,569,365
|
|
20231121,091200,45326028,570,570,570,568,124
|
|
20231121,091100,45255352,566,567,568,564,5995
|
|
20231121,091000,41872560,568,568,568,568,0
|
|
20231121,090900,41872560,568,568,568,568,1
|
|
20231121,090800,41871992,563,563,563,563,7905
|
|
20231121,090700,37421477,570,570,570,562,36663
|
|
20231121,090600,16733630,570,570,570,570,544
|
|
20231121,090500,16423550,570,570,570,570,100
|
|
20231121,090400,16366550,570,570,570,570,1
|
|
20231121,090300,16365980,562,570,570,562,3567
|
|
20231121,090200,14357004,562,572,572,562,18787
|
|
20231121,090100,3758064,583,572,583,570,1157
|
|
20231121,090000,3097492,573,585,585,573,5330
|