575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183200,2154411544,538,538,538,538,57087
|
|
20241122,183100,2154411544,538,538,538,538,0
|
|
20241122,183000,2154411544,538,538,538,538,0
|
|
20241122,182900,2154411544,538,538,538,538,0
|
|
20241122,182800,2154411544,538,538,538,538,0
|
|
20241122,182700,2154411544,538,538,538,538,0
|
|
20241122,182600,2154411544,538,538,538,538,0
|
|
20241122,182500,2154411544,538,538,538,538,0
|
|
20241122,182400,2154411544,538,538,538,538,0
|
|
20241122,182300,2154411544,538,538,538,538,0
|
|
20241122,182200,2154411544,538,538,538,538,0
|
|
20241122,182100,2154411544,538,538,538,538,0
|
|
20241122,182000,2154411544,538,538,538,538,0
|
|
20241122,181900,2154411544,538,538,538,538,0
|
|
20241122,181800,2154411544,538,538,538,538,0
|
|
20241122,181700,2154411544,538,538,538,538,0
|
|
20241122,181600,2154411544,538,538,538,538,0
|
|
20241122,181500,2154411544,538,538,538,538,0
|
|
20241122,181400,2154411544,538,538,538,538,0
|
|
20241122,181300,2154411544,538,538,538,538,0
|
|
20241122,181200,2154411544,538,538,538,538,0
|
|
20241122,181100,2154411544,538,538,538,538,0
|
|
20241122,181000,2154411544,538,538,538,538,0
|
|
20241122,180900,2154411544,538,538,538,538,0
|
|
20241122,180800,2154411544,538,538,538,538,0
|
|
20241122,180700,2154411544,538,538,538,538,0
|
|
20241122,180600,2154411544,538,538,538,538,0
|
|
20241122,180500,2154411544,538,538,538,538,0
|
|
20241122,180400,2154411544,538,538,538,538,0
|
|
20241122,180300,2154411544,538,538,538,538,0
|
|
20241122,180200,2154411544,538,538,538,538,57087
|
|
20241122,180100,2154411544,538,538,538,538,0
|
|
20241122,180000,2154411544,538,538,538,538,0
|
|
20241122,175900,2154411544,538,538,538,538,0
|
|
20241122,175800,2154411544,538,538,538,538,0
|
|
20241122,175700,2154411544,538,538,538,538,0
|
|
20241122,175600,2154411544,538,538,538,538,0
|
|
20241122,175500,2154411544,538,538,538,538,0
|
|
20241122,175400,2154411544,538,538,538,538,0
|
|
20241122,175300,2154411544,538,538,538,538,0
|
|
20241122,175200,2154411544,538,538,538,538,0
|
|
20241122,175100,2154411544,538,538,538,538,0
|
|
20241122,175000,2154411544,538,538,538,538,0
|
|
20241122,174900,2154411544,538,538,538,538,0
|
|
20241122,174800,2154411544,538,538,538,538,0
|
|
20241122,174700,2154411544,538,538,538,538,0
|
|
20241122,174600,2154411544,538,538,538,538,0
|
|
20241122,174500,2154411544,538,538,538,538,0
|
|
20241122,174400,2154411544,538,538,538,538,0
|
|
20241122,174300,2154411544,538,538,538,538,0
|
|
20241122,174200,2154411544,538,538,538,538,0
|
|
20241122,174100,2154411544,538,538,538,538,0
|
|
20241122,174000,2154411544,538,538,538,538,0
|
|
20241122,173900,2154411544,538,538,538,538,0
|
|
20241122,173800,2154411544,538,538,538,538,0
|
|
20241122,173700,2154411544,538,538,538,538,0
|
|
20241122,173600,2154411544,538,538,538,538,0
|
|
20241122,173500,2154411544,538,538,538,538,0
|
|
20241122,173400,2154411544,538,538,538,538,0
|
|
20241122,173300,2154411544,538,538,538,538,0
|
|
20241122,173200,2154411544,538,538,538,538,57087
|
|
20241122,173100,2154411544,538,538,538,538,0
|
|
20241122,173000,2154411544,538,538,538,538,0
|
|
20241122,172900,2154411544,538,538,538,538,0
|
|
20241122,172800,2154411544,538,538,538,538,0
|
|
20241122,172700,2154411544,538,538,538,538,0
|
|
20241122,172600,2154411544,538,538,538,538,0
|
|
20241122,172500,2154411544,538,538,538,538,0
|
|
20241122,172400,2154411544,538,538,538,538,0
|
|
20241122,172300,2154411544,538,538,538,538,0
|
|
20241122,172200,2154411544,538,538,538,538,0
|
|
20241122,172100,2154411544,538,538,538,538,0
|
|
20241122,172000,2154411544,538,538,538,538,0
|
|
20241122,171900,2154411544,538,538,538,538,0
|
|
20241122,171800,2154411544,538,538,538,538,0
|
|
20241122,171700,2154411544,538,538,538,538,0
|
|
20241122,171600,2154411544,538,538,538,538,0
|
|
20241122,171500,2154411544,538,538,538,538,0
|
|
20241122,171400,2154411544,538,538,538,538,0
|
|
20241122,171300,2154411544,538,538,538,538,0
|
|
20241122,171200,2154411544,538,538,538,538,0
|
|
20241122,171100,2154411544,538,538,538,538,0
|
|
20241122,171000,2154411544,538,538,538,538,0
|
|
20241122,170900,2154411544,538,538,538,538,0
|
|
20241122,170800,2154411544,538,538,538,538,0
|
|
20241122,170700,2154411544,538,538,538,538,0
|
|
20241122,170600,2154411544,538,538,538,538,0
|
|
20241122,170500,2154411544,538,538,538,538,0
|
|
20241122,170400,2154411544,538,538,538,538,0
|
|
20241122,170300,2154411544,538,538,538,538,0
|
|
20241122,170200,2154411544,538,538,538,538,57087
|
|
20241122,170100,2154411544,538,538,538,538,0
|
|
20241122,170000,2154411544,538,538,538,538,0
|
|
20241122,165900,2154411544,538,538,538,538,0
|
|
20241122,165800,2154411544,538,538,538,538,0
|
|
20241122,165700,2154411544,538,538,538,538,0
|
|
20241122,165600,2154411544,538,538,538,538,0
|
|
20241122,165500,2154411544,538,538,538,538,0
|
|
20241122,165400,2154411544,538,538,538,538,0
|
|
20241122,165300,2154411544,538,538,538,538,0
|
|
20241122,165200,2154411544,538,538,538,538,0
|
|
20241122,165100,2154411544,538,538,538,538,0
|
|
20241122,165000,2154411544,538,538,538,538,0
|
|
20241122,164900,2154411544,538,538,538,538,0
|
|
20241122,164800,2154411544,538,538,538,538,0
|
|
20241122,164700,2154411544,538,538,538,538,0
|
|
20241122,164600,2154411544,538,538,538,538,0
|
|
20241122,164500,2154411544,538,538,538,538,0
|
|
20241122,164400,2154411544,538,538,538,538,0
|
|
20241122,164300,2154411544,538,538,538,538,0
|
|
20241122,164200,2154411544,538,538,538,538,0
|
|
20241122,164100,2154411544,538,538,538,538,0
|
|
20241122,164000,2154411544,538,538,538,538,0
|
|
20241122,163900,2154411544,538,538,538,538,0
|
|
20241122,163800,2154411544,538,538,538,538,0
|
|
20241122,163700,2154411544,538,538,538,538,0
|
|
20241122,163600,2154411544,538,538,538,538,0
|
|
20241122,163500,2154411544,538,538,538,538,0
|
|
20241122,163400,2154411544,538,538,538,538,0
|
|
20241122,163300,2154411544,538,538,538,538,0
|
|
20241122,163200,2154411544,538,538,538,538,57087
|
|
20241122,163100,2154411544,538,538,538,538,0
|
|
20241122,163000,2154411544,538,538,538,538,0
|
|
20241122,162900,2154411544,538,538,538,538,0
|
|
20241122,162800,2154411544,538,538,538,538,0
|
|
20241122,162700,2154411544,538,538,538,538,0
|
|
20241122,162600,2154411544,538,538,538,538,0
|
|
20241122,162500,2154411544,538,538,538,538,0
|
|
20241122,162400,2154411544,538,538,538,538,0
|
|
20241122,162300,2154411544,538,538,538,538,0
|
|
20241122,162200,2154411544,538,538,538,538,0
|
|
20241122,162100,2154411544,538,538,538,538,0
|
|
20241122,162000,2154411544,538,538,538,538,0
|
|
20241122,161900,2154411544,538,538,538,538,0
|
|
20241122,161800,2154411544,538,538,538,538,0
|
|
20241122,161700,2154411544,538,538,538,538,0
|
|
20241122,161600,2154411544,538,538,538,538,0
|
|
20241122,161500,2154411544,538,538,538,538,0
|
|
20241122,161400,2154411544,538,538,538,538,0
|
|
20241122,161300,2154411544,538,538,538,538,0
|
|
20241122,161200,2154411544,538,538,538,538,0
|
|
20241122,161100,2154411544,538,538,538,538,0
|
|
20241122,161000,2154411544,538,538,538,538,0
|
|
20241122,160900,2154411544,538,538,538,538,0
|
|
20241122,160800,2154411544,538,538,538,538,0
|
|
20241122,160700,2154411544,538,538,538,538,0
|
|
20241122,160600,2154411544,538,538,538,538,0
|
|
20241122,160500,2154411544,538,538,538,538,0
|
|
20241122,160400,2154411544,538,538,538,538,0
|
|
20241122,160300,2154411544,538,538,538,538,0
|
|
20241122,160200,2154411544,538,538,538,538,57087
|
|
20241122,160100,2154411544,538,538,538,538,0
|
|
20241122,160000,2154411544,538,538,538,538,0
|
|
20241122,155900,2154411544,538,538,538,538,0
|
|
20241122,155800,2154411544,538,538,538,538,0
|
|
20241122,155700,2154411544,538,538,538,538,0
|
|
20241122,155600,2154411544,538,538,538,538,0
|
|
20241122,155500,2154411544,538,538,538,538,0
|
|
20241122,155400,2154411544,538,538,538,538,0
|
|
20241122,155300,2154411544,538,538,538,538,0
|
|
20241122,155200,2154411544,538,538,538,538,0
|
|
20241122,155100,2154411544,538,538,538,538,0
|
|
20241122,155000,2154411544,538,538,538,538,0
|
|
20241122,154900,2154411544,538,538,538,538,0
|
|
20241122,154800,2154411544,538,538,538,538,0
|
|
20241122,154700,2154411544,538,538,538,538,0
|
|
20241122,154600,2154411544,538,538,538,538,0
|
|
20241122,154500,2154411544,538,538,538,538,0
|
|
20241122,154400,2154411544,538,538,538,538,0
|
|
20241122,154300,2154411544,538,538,538,538,0
|
|
20241122,154200,2154411544,538,538,538,538,0
|
|
20241122,154100,2154411544,538,538,538,538,0
|
|
20241122,154000,2154411544,538,538,538,538,0
|
|
20241122,153900,2154411544,538,538,538,538,0
|
|
20241122,153800,2154411544,538,538,538,538,0
|
|
20241122,153700,2154411544,538,538,538,538,0
|
|
20241122,153600,2154411544,538,538,538,538,0
|
|
20241122,153500,2154411544,538,538,538,538,0
|
|
20241122,153400,2154411544,538,538,538,538,0
|
|
20241122,153300,2154411544,538,538,538,538,0
|
|
20241122,153200,2154411544,538,538,538,538,57087
|
|
20241122,153100,2154411544,538,538,538,538,0
|
|
20241122,153000,2154411544,538,538,538,538,57087
|
|
20241122,152900,2123698738,533,533,533,533,0
|
|
20241122,152800,2123698738,533,533,533,533,0
|
|
20241122,152700,2123698738,533,533,533,533,0
|
|
20241122,152600,2123698738,533,533,533,533,0
|
|
20241122,152500,2123698738,533,533,533,533,0
|
|
20241122,152400,2123698738,533,533,533,533,0
|
|
20241122,152300,2123698738,533,533,533,533,0
|
|
20241122,152200,2123698738,533,533,533,533,0
|
|
20241122,152100,2123698738,533,533,533,533,0
|
|
20241122,152000,2123698738,533,533,533,533,0
|
|
20241122,151900,2123698738,533,535,535,532,6808
|
|
20241122,151800,2120065881,535,535,535,533,24486
|
|
20241122,151700,2106994648,535,534,535,533,8230
|
|
20241122,151600,2102599840,534,534,535,534,6172
|
|
20241122,151500,2099303991,533,532,535,532,1263
|
|
20241122,151400,2098630905,532,533,535,531,31042
|
|
20241122,151300,2082132818,532,536,537,532,40379
|
|
20241122,151200,2060552621,536,535,537,535,4387
|
|
20241122,151100,2058204659,535,537,537,535,15195
|
|
20241122,151000,2050071765,536,537,537,536,12637
|
|
20241122,150900,2043293890,539,537,539,537,1089
|
|
20241122,150800,2042707033,538,538,538,537,2128
|
|
20241122,150700,2041563097,538,537,538,537,4
|
|
20241122,150600,2041560946,537,537,539,536,2241
|
|
20241122,150500,2040358023,536,536,537,535,16085
|
|
20241122,150400,2031746275,537,537,537,537,939
|
|
20241122,150300,2031242032,537,538,538,537,723
|
|
20241122,150200,2030853358,538,540,540,538,5313
|
|
20241122,150100,2027988401,540,538,540,538,9264
|
|
20241122,150000,2023000019,539,539,539,539,3883
|
|
20241122,145900,2020907082,539,537,539,537,5569
|
|
20241122,145800,2017910025,536,536,537,536,3751
|
|
20241122,145700,2015898489,536,536,536,536,4335
|
|
20241122,145600,2013574929,537,537,537,537,1713
|
|
20241122,145500,2012655048,537,537,537,537,2000
|
|
20241122,145400,2011581048,537,537,538,537,8888
|
|
20241122,145300,2006806854,536,537,537,536,7050
|
|
20241122,145200,2003024944,538,538,538,538,0
|
|
20241122,145100,2003024944,538,539,539,538,4834
|
|
20241122,145000,2000423828,539,536,540,536,4954
|
|
20241122,144900,1997757212,538,537,538,536,5929
|
|
20241122,144800,1994573970,536,536,536,536,0
|
|
20241122,144700,1994573970,536,536,536,536,10003
|
|
20241122,144600,1989212362,537,537,537,536,1077
|
|
20241122,144500,1988634213,539,539,539,537,891
|
|
20241122,144400,1988154364,539,536,540,536,14307
|
|
20241122,144300,1980445057,536,536,536,536,1272
|
|
20241122,144200,1979763265,535,537,537,535,15000
|
|
20241122,144100,1971728780,537,539,539,537,2489
|
|
20241122,144000,1970391500,539,540,540,539,3183
|
|
20241122,143900,1968672705,541,543,543,541,3167
|
|
20241122,143800,1966953316,543,541,544,541,11914
|
|
20241122,143700,1960482275,544,541,544,540,26631
|
|
20241122,143600,1946023649,538,533,543,533,41265
|
|
20241122,143500,1923787418,533,533,533,533,521
|
|
20241122,143400,1923509725,533,532,533,532,22436
|
|
20241122,143300,1911568522,533,533,533,533,3325
|
|
20241122,143200,1909796297,533,533,534,533,4471
|
|
20241122,143100,1907411404,533,534,534,533,102
|
|
20241122,143000,1907357036,534,532,534,532,975
|
|
20241122,142900,1906836503,532,533,533,531,17591
|
|
20241122,142800,1897484444,533,532,533,532,13078
|
|
20241122,142700,1890526842,532,534,534,532,26150
|
|
20241122,142600,1876604081,534,535,535,534,3208
|
|
20241122,142500,1874888802,535,534,535,534,3405
|
|
20241122,142400,1873070127,535,535,535,533,4234
|
|
20241122,142300,1870811550,535,534,535,533,11351
|
|
20241122,142200,1864758861,534,534,534,532,33566
|
|
20241122,142100,1846876046,534,535,536,534,5932
|
|
20241122,142000,1843701594,534,534,534,534,22044
|
|
20241122,141900,1831930098,533,534,534,532,14677
|
|
20241122,141800,1824093747,534,537,537,532,41466
|
|
20241122,141700,1801975691,537,537,537,537,482
|
|
20241122,141600,1801716857,537,537,538,537,345
|
|
20241122,141500,1801531555,537,540,540,537,11114
|
|
20241122,141400,1795554281,540,535,540,535,32544
|
|
20241122,141300,1778062189,535,534,536,534,7592
|
|
20241122,141200,1774002172,534,535,535,533,3413
|
|
20241122,141100,1772182308,535,533,535,533,19933
|
|
20241122,141000,1761557445,533,533,533,531,25315
|
|
20241122,140900,1748087104,533,535,535,533,9241
|
|
20241122,140800,1743153329,534,538,538,532,30656
|
|
20241122,140700,1726795641,538,539,539,538,32268
|
|
20241122,140600,1709435346,539,540,540,539,4206
|
|
20241122,140500,1707168106,540,541,541,540,2535
|
|
20241122,140400,1705797575,541,542,542,540,3506
|
|
20241122,140300,1703903326,542,542,542,542,936
|
|
20241122,140200,1703396014,542,542,543,542,3796
|
|
20241122,140100,1701338572,542,542,542,541,12594
|
|
20241122,140000,1694512820,542,542,542,542,1
|
|
20241122,135900,1694512278,542,542,542,542,6
|
|
20241122,135800,1694509026,542,541,542,541,290
|
|
20241122,135700,1694351906,541,542,542,541,111
|
|
20241122,135600,1694291745,542,540,542,540,9093
|
|
20241122,135500,1689365623,540,540,540,540,13
|
|
20241122,135400,1689358603,540,540,540,540,4
|
|
20241122,135300,1689356443,539,540,542,539,11419
|
|
20241122,135200,1683184652,539,539,540,538,26551
|
|
20241122,135100,1668883738,539,541,541,539,26136
|
|
20241122,135000,1654773990,540,540,542,540,96
|
|
20241122,134900,1654722140,542,541,542,541,281
|
|
20241122,134800,1654569847,542,541,542,541,190
|
|
20241122,134700,1654467048,539,539,539,539,3407
|
|
20241122,134600,1652630675,539,541,541,539,8092
|
|
20241122,134500,1648262608,542,544,544,542,13144
|
|
20241122,134400,1641135722,544,541,544,541,75124
|
|
20241122,134300,1600405320,541,540,541,539,15034
|
|
20241122,134200,1592282379,539,539,539,539,1707
|
|
20241122,134100,1591362306,539,540,541,539,6734
|
|
20241122,134000,1587723264,540,539,540,539,4670
|
|
20241122,133900,1585202134,539,539,539,539,261
|
|
20241122,133800,1585061455,538,539,540,538,8574
|
|
20241122,133700,1580440733,539,539,539,538,7303
|
|
20241122,133600,1576504417,539,538,539,538,6318
|
|
20241122,133500,1573103144,539,539,539,539,400
|
|
20241122,133400,1572887544,540,539,540,539,2027
|
|
20241122,133300,1571794965,540,540,540,540,3520
|
|
20241122,133200,1569894165,540,538,540,538,33065
|
|
20241122,133100,1552075938,537,536,537,536,5239
|
|
20241122,133000,1549267761,536,536,537,536,721
|
|
20241122,132900,1548881295,537,536,537,536,3857
|
|
20241122,132800,1546813682,535,534,535,534,4161
|
|
20241122,132700,1544589416,534,535,535,534,29
|
|
20241122,132600,1544573904,534,535,535,534,14
|
|
20241122,132500,1544566417,534,534,534,534,958
|
|
20241122,132400,1544054845,534,534,535,534,2937
|
|
20241122,132300,1542486485,535,535,535,534,9133
|
|
20241122,132200,1537601370,535,535,535,535,6842
|
|
20241122,132100,1533940900,536,537,537,535,6440
|
|
20241122,132000,1530488418,538,539,539,538,4365
|
|
20241122,131900,1528140046,539,539,539,538,299
|
|
20241122,131800,1527979137,539,539,540,539,14990
|
|
20241122,131700,1519899453,540,540,540,540,5247
|
|
20241122,131600,1517066073,540,542,542,540,46878
|
|
20241122,131500,1491696216,541,540,541,540,10158
|
|
20241122,131400,1486207255,540,540,540,540,19484
|
|
20241122,131300,1475685895,540,539,540,539,11691
|
|
20241122,131200,1469379375,540,538,540,537,27954
|
|
20241122,131100,1454316247,538,538,539,538,2764
|
|
20241122,131000,1452829194,540,534,540,534,61841
|
|
20241122,130900,1419649671,535,535,535,535,33
|
|
20241122,130800,1419632016,534,534,534,534,982
|
|
20241122,130700,1419107628,534,534,535,533,12334
|
|
20241122,130600,1412511404,535,535,535,535,0
|
|
20241122,130500,1412511404,535,535,535,535,0
|
|
20241122,130400,1412511404,535,534,535,534,4038
|
|
20241122,130300,1410352074,534,534,534,534,12108
|
|
20241122,130200,1403886402,534,534,534,534,0
|
|
20241122,130100,1403886402,534,533,534,533,2001
|
|
20241122,130000,1402819868,533,534,534,533,2
|
|
20241122,125900,1402818801,533,533,533,533,1114
|
|
20241122,125800,1402225039,533,533,533,533,0
|
|
20241122,125700,1402225039,533,533,533,533,0
|
|
20241122,125600,1402225039,533,534,534,533,4111
|
|
20241122,125500,1400033776,533,533,533,533,4100
|
|
20241122,125400,1397848476,533,533,533,533,1660
|
|
20241122,125300,1396963696,533,533,533,533,1490
|
|
20241122,125200,1396169526,534,534,534,534,1816
|
|
20241122,125100,1395199782,534,532,534,532,2385
|
|
20241122,125000,1393928577,533,532,533,532,12
|
|
20241122,124900,1393922182,532,533,533,532,20
|
|
20241122,124800,1393911527,533,533,533,533,5
|
|
20241122,124700,1393908862,533,533,533,533,753
|
|
20241122,124600,1393507513,533,533,533,533,33
|
|
20241122,124500,1393489924,532,532,532,532,10
|
|
20241122,124400,1393484604,532,532,532,532,1098
|
|
20241122,124300,1392900468,532,534,534,532,11780
|
|
20241122,124200,1386627005,533,533,533,533,0
|
|
20241122,124100,1386627005,533,533,533,533,8011
|
|
20241122,124000,1382357142,534,534,534,534,2001
|
|
20241122,123900,1381288608,532,532,532,532,0
|
|
20241122,123800,1381288608,532,533,533,532,16493
|
|
20241122,123700,1372508732,533,533,533,533,501
|
|
20241122,123600,1372241699,532,532,532,532,4553
|
|
20241122,123500,1369819503,532,532,532,532,3464
|
|
20241122,123400,1367976655,532,532,532,532,723
|
|
20241122,123300,1367592019,533,533,533,533,500
|
|
20241122,123200,1367325519,533,533,533,533,40
|
|
20241122,123100,1367304199,533,533,533,533,0
|
|
20241122,123000,1367304199,533,532,533,531,414
|
|
20241122,122900,1367084189,533,533,533,533,2000
|
|
20241122,122800,1366018189,533,533,533,533,0
|
|
20241122,122700,1366018189,533,533,533,533,222
|
|
20241122,122600,1365899863,532,532,532,532,201
|
|
20241122,122500,1365792931,533,532,533,532,20000
|
|
20241122,122400,1355145783,532,532,532,532,7256
|
|
20241122,122300,1351285591,533,532,533,531,3678
|
|
20241122,122200,1349330000,533,533,533,533,1000
|
|
20241122,122100,1348797000,533,533,533,533,1
|
|
20241122,122000,1348796467,532,533,533,532,5654
|
|
20241122,121900,1345788538,533,533,533,533,0
|
|
20241122,121800,1345788538,533,533,533,533,1885
|
|
20241122,121700,1344783833,533,533,533,532,7716
|
|
20241122,121600,1340674919,533,533,533,533,0
|
|
20241122,121500,1340674919,533,533,534,533,4424
|
|
20241122,121400,1338316922,533,533,533,533,1
|
|
20241122,121300,1338316389,534,534,534,534,0
|
|
20241122,121200,1338316389,534,534,534,534,0
|
|
20241122,121100,1338316389,534,534,534,534,0
|
|
20241122,121000,1338316389,534,532,534,532,10
|
|
20241122,120900,1338311057,532,532,533,532,7048
|
|
20241122,120800,1334560865,532,531,532,531,1187
|
|
20241122,120700,1333930567,531,531,531,531,1
|
|
20241122,120600,1333930036,530,530,530,530,65
|
|
20241122,120500,1333895586,530,530,530,530,3566
|
|
20241122,120400,1332005606,529,529,529,529,1643
|
|
20241122,120300,1331136459,530,530,530,530,0
|
|
20241122,120200,1331136459,530,531,531,530,16786
|
|
20241122,120100,1322238000,531,530,531,530,49385
|
|
20241122,120000,1296063945,531,532,532,531,2001
|
|
20241122,115900,1295001413,532,531,532,531,15212
|
|
20241122,115800,1286923741,532,532,532,532,15277
|
|
20241122,115700,1278796377,532,532,532,532,1261
|
|
20241122,115600,1278125525,532,532,532,532,426
|
|
20241122,115500,1277898893,532,532,532,532,0
|
|
20241122,115400,1277898893,532,533,533,532,9121
|
|
20241122,115300,1273046420,533,533,533,533,16147
|
|
20241122,115200,1264440069,533,533,533,533,0
|
|
20241122,115100,1264440069,533,533,533,533,0
|
|
20241122,115000,1264440069,533,533,533,533,357
|
|
20241122,114900,1264249788,534,534,534,534,2
|
|
20241122,114800,1264248720,534,533,534,533,162
|
|
20241122,114700,1264162373,534,534,534,534,0
|
|
20241122,114600,1264162373,534,534,534,534,0
|
|
20241122,114500,1264162373,534,533,534,532,14516
|
|
20241122,114400,1256419340,533,533,533,533,0
|
|
20241122,114300,1256419340,533,533,533,533,174
|
|
20241122,114200,1256326598,533,533,533,533,0
|
|
20241122,114100,1256326598,533,534,534,533,2484
|
|
20241122,114000,1255001598,534,534,534,534,1878
|
|
20241122,113900,1253998746,534,534,534,534,900
|
|
20241122,113800,1253518146,534,534,534,533,9043
|
|
20241122,113700,1248690980,534,534,534,534,500
|
|
20241122,113600,1248423980,534,533,534,532,3417
|
|
20241122,113500,1246603770,533,532,534,532,3648
|
|
20241122,113400,1244659555,532,532,532,532,3591
|
|
20241122,113300,1242749143,532,531,532,531,9001
|
|
20241122,113200,1237961611,532,532,532,532,6516
|
|
20241122,113100,1234495099,532,532,532,532,3110
|
|
20241122,113000,1232840579,532,531,532,531,6001
|
|
20241122,112900,1229648048,532,533,533,531,40002
|
|
20241122,112800,1208382058,533,533,533,533,2557
|
|
20241122,112700,1207019177,532,533,533,532,8561
|
|
20241122,112600,1202461165,533,533,533,533,1
|
|
20241122,112500,1202460632,534,533,534,533,80
|
|
20241122,112400,1202417987,534,533,534,533,3377
|
|
20241122,112300,1200618035,533,533,533,533,96
|
|
20241122,112200,1200566867,533,532,533,532,611
|
|
20241122,112100,1200241715,532,533,533,532,35
|
|
20241122,112000,1200223094,533,534,534,533,8720
|
|
20241122,111900,1195572316,534,534,534,534,2000
|
|
20241122,111800,1194504316,534,535,535,534,1005
|
|
20241122,111700,1193967641,534,534,534,534,4033
|
|
20241122,111600,1191814019,535,535,535,535,0
|
|
20241122,111500,1191814019,535,535,535,535,1
|
|
20241122,111400,1191813484,534,534,534,534,2001
|
|
20241122,111300,1190744950,534,534,534,534,3621
|
|
20241122,111200,1188811336,535,535,535,534,2013
|
|
20241122,111100,1187735381,535,534,535,534,106
|
|
20241122,111000,1187678711,534,532,534,532,12379
|
|
20241122,110900,1181076825,533,533,533,533,340
|
|
20241122,110800,1180895605,533,533,533,533,2001
|
|
20241122,110700,1179829072,533,533,533,533,330
|
|
20241122,110600,1179653182,532,532,533,532,4087
|
|
20241122,110500,1177474865,533,533,533,533,400
|
|
20241122,110400,1177261665,533,533,533,533,2013
|
|
20241122,110300,1176188736,532,532,532,532,0
|
|
20241122,110200,1176188736,532,532,532,532,962
|
|
20241122,110100,1175676952,533,533,533,533,8000
|
|
20241122,110000,1171412952,533,533,533,533,132
|
|
20241122,105900,1171342596,532,532,532,532,6964
|
|
20241122,105800,1167637748,532,533,533,532,99
|
|
20241122,105700,1167585077,532,532,533,532,6265
|
|
20241122,105600,1164252096,533,533,533,533,1300
|
|
20241122,105500,1163559196,533,533,533,533,10
|
|
20241122,105400,1163553866,533,532,533,532,14729
|
|
20241122,105300,1155716982,531,532,532,531,12134
|
|
20241122,105200,1149266221,532,532,532,532,6885
|
|
20241122,105100,1145603401,533,532,533,532,1839
|
|
20241122,105000,1144623998,532,533,533,532,4105
|
|
20241122,104900,1142438627,534,534,534,534,31
|
|
20241122,104800,1142422073,534,532,534,532,1099
|
|
20241122,104700,1141836312,533,533,533,533,2
|
|
20241122,104600,1141835246,532,534,534,532,2101
|
|
20241122,104500,1140717510,532,533,533,531,13399
|
|
20241122,104400,1133579547,535,533,535,533,1339
|
|
20241122,104300,1132864432,534,534,534,534,2000
|
|
20241122,104200,1131796432,534,533,534,532,1782
|
|
20241122,104100,1130847206,534,536,536,534,779
|
|
20241122,104000,1130431218,534,537,537,532,11396
|
|
20241122,103900,1124347389,535,536,536,535,81
|
|
20241122,103800,1124304052,535,537,537,535,2179
|
|
20241122,103700,1123135208,538,538,538,538,3359
|
|
20241122,103600,1121328066,538,538,539,538,5105
|
|
20241122,103500,1118579738,538,538,538,538,9518
|
|
20241122,103400,1113459054,539,538,539,538,8258
|
|
20241122,103300,1109011127,537,535,537,535,6621
|
|
20241122,103200,1105462281,534,534,534,533,10160
|
|
20241122,103100,1100041841,534,533,535,533,310
|
|
20241122,103000,1099876061,533,532,533,531,5030
|
|
20241122,102900,1097197946,534,533,534,533,1713
|
|
20241122,102800,1096284873,533,532,533,532,1002
|
|
20241122,102700,1095750809,534,532,534,532,4602
|
|
20241122,102600,1093302435,534,532,534,532,948
|
|
20241122,102500,1092797922,533,536,536,533,33096
|
|
20241122,102400,1075120033,536,537,537,536,1088
|
|
20241122,102300,1074536304,537,536,537,536,2896
|
|
20241122,102200,1072983818,535,535,535,535,1510
|
|
20241122,102100,1072175968,535,536,536,535,1698
|
|
20241122,102000,1071267533,535,535,536,535,215
|
|
20241122,101900,1071152506,535,537,539,535,5211
|
|
20241122,101800,1068359391,538,540,540,537,3671
|
|
20241122,101700,1066381763,541,535,541,535,24185
|
|
20241122,101600,1053373775,536,536,536,535,25108
|
|
20241122,101500,1039918312,536,536,536,534,278
|
|
20241122,101400,1039769776,536,535,536,535,2501
|
|
20241122,101300,1038429446,535,534,535,534,25715
|
|
20241122,101200,1024672443,534,533,534,533,1879
|
|
20241122,101100,1023670375,533,532,533,532,1389
|
|
20241122,101000,1022931421,532,531,532,530,10849
|
|
20241122,100900,1017174450,531,532,532,531,7500
|
|
20241122,100800,1013185694,534,532,534,532,3068
|
|
20241122,100700,1011553514,532,532,532,532,8705
|
|
20241122,100600,1006922454,534,532,534,532,1220
|
|
20241122,100500,1006272994,532,533,534,532,5955
|
|
20241122,100400,1003094181,534,534,534,534,6
|
|
20241122,100300,1003090977,534,534,534,533,12989
|
|
20241122,100200,996164836,533,531,535,531,28605
|
|
20241122,100100,980919111,531,532,533,530,7314
|
|
20241122,100000,977033176,532,528,532,528,11635
|
|
20241122,095900,970878825,527,528,529,525,89086
|
|
20241122,095800,923967269,528,533,533,528,56711
|
|
20241122,095700,893925686,533,534,534,533,4188
|
|
20241122,095600,891692366,534,534,534,534,1869
|
|
20241122,095500,890694320,534,536,536,534,27030
|
|
20241122,095400,876228154,536,537,537,536,40773
|
|
20241122,095300,854339117,537,538,538,537,1615
|
|
20241122,095200,853471757,538,538,538,538,40
|
|
20241122,095100,853450237,538,538,538,538,4315
|
|
20241122,095000,851128767,538,540,540,538,16154
|
|
20241122,094900,842425309,540,541,541,540,3283
|
|
20241122,094800,840649364,541,541,542,541,1367
|
|
20241122,094700,839909647,541,542,542,541,1002
|
|
20241122,094600,839367563,542,541,542,540,7020
|
|
20241122,094500,835570773,541,540,542,540,10331
|
|
20241122,094400,829976242,540,537,540,537,7529
|
|
20241122,094300,825923971,537,538,538,537,11338
|
|
20241122,094200,819831286,539,537,539,537,2257
|
|
20241122,094100,818617409,537,536,537,536,1999
|
|
20241122,094000,817544573,536,537,537,536,149
|
|
20241122,093900,817464707,535,534,537,534,39382
|
|
20241122,093800,796392927,533,532,533,532,3724
|
|
20241122,093700,794411459,532,532,532,532,4616
|
|
20241122,093600,791955747,532,532,532,532,8020
|
|
20241122,093500,787689107,534,535,535,532,10120
|
|
20241122,093400,782301994,535,531,535,531,17085
|
|
20241122,093300,773206093,532,536,536,532,30931
|
|
20241122,093200,756718563,536,535,536,534,1103
|
|
20241122,093100,756129145,535,537,537,535,3106
|
|
20241122,093000,754466402,536,534,537,533,10986
|
|
20241122,092900,748599349,535,535,535,535,6845
|
|
20241122,092800,744937274,535,535,536,535,4806
|
|
20241122,092700,742366063,535,536,536,533,11256
|
|
20241122,092600,736353976,537,541,541,537,31874
|
|
20241122,092500,719227049,541,540,542,539,31587
|
|
20241122,092400,702136836,540,537,541,533,71463
|
|
20241122,092300,663906605,538,540,540,536,32725
|
|
20241122,092200,646313299,540,540,541,539,20592
|
|
20241122,092100,635190782,540,543,543,540,34670
|
|
20241122,092000,616391977,543,542,543,541,11698
|
|
20241122,091900,610053337,541,542,542,541,3891
|
|
20241122,091800,607947734,542,546,547,542,23034
|
|
20241122,091700,595429556,547,543,547,542,31127
|
|
20241122,091600,578473479,543,547,547,541,70500
|
|
20241122,091500,540029617,547,551,551,547,82143
|
|
20241122,091400,494965531,551,550,551,549,40547
|
|
20241122,091300,472664117,550,549,551,549,70829
|
|
20241122,091200,433689581,550,547,550,545,170697
|
|
20241122,091100,339963252,547,546,547,544,17743
|
|
20241122,091000,330273595,546,546,547,544,43356
|
|
20241122,090900,306636092,546,545,548,545,84671
|
|
20241122,090800,260384008,545,541,545,541,58403
|
|
20241122,090700,228591781,542,540,542,538,10800
|
|
20241122,090600,222757296,540,543,544,538,36653
|
|
20241122,090500,202894916,544,535,546,534,249137
|
|
20241122,090400,67981109,537,537,537,536,9846
|
|
20241122,090300,62695488,535,538,539,534,5406
|
|
20241122,090200,59796179,540,537,542,536,30728
|
|
20241122,090100,43186423,536,530,536,530,20077
|
|
20241122,090000,32459838,530,524,531,524,57651
|