605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190200,99069040,17080,17080,17080,17080,83
|
|
20241119,190100,99069040,17080,17080,17080,17080,0
|
|
20241119,190000,99069040,17080,17080,17080,17080,0
|
|
20241119,185900,99069040,17080,17080,17080,17080,0
|
|
20241119,185800,99069040,17080,17080,17080,17080,0
|
|
20241119,185700,99069040,17080,17080,17080,17080,0
|
|
20241119,185600,99069040,17080,17080,17080,17080,0
|
|
20241119,185500,99069040,17080,17080,17080,17080,0
|
|
20241119,185400,99069040,17080,17080,17080,17080,0
|
|
20241119,185300,99069040,17080,17080,17080,17080,0
|
|
20241119,185200,99069040,17080,17080,17080,17080,0
|
|
20241119,185100,99069040,17080,17080,17080,17080,0
|
|
20241119,185000,99069040,17080,17080,17080,17080,0
|
|
20241119,184900,99069040,17080,17080,17080,17080,0
|
|
20241119,184800,99069040,17080,17080,17080,17080,0
|
|
20241119,184700,99069040,17080,17080,17080,17080,0
|
|
20241119,184600,99069040,17080,17080,17080,17080,0
|
|
20241119,184500,99069040,17080,17080,17080,17080,0
|
|
20241119,184400,99069040,17080,17080,17080,17080,0
|
|
20241119,184300,99069040,17080,17080,17080,17080,0
|
|
20241119,184200,99069040,17080,17080,17080,17080,0
|
|
20241119,184100,99069040,17080,17080,17080,17080,0
|
|
20241119,184000,99069040,17080,17080,17080,17080,0
|
|
20241119,183900,99069040,17080,17080,17080,17080,0
|
|
20241119,183800,99069040,17080,17080,17080,17080,0
|
|
20241119,183700,99069040,17080,17080,17080,17080,0
|
|
20241119,183600,99069040,17080,17080,17080,17080,0
|
|
20241119,183500,99069040,17080,17080,17080,17080,0
|
|
20241119,183400,99069040,17080,17080,17080,17080,0
|
|
20241119,183300,99069040,17080,17080,17080,17080,0
|
|
20241119,183200,99069040,17080,17080,17080,17080,83
|
|
20241119,183100,99069040,17080,17080,17080,17080,0
|
|
20241119,183000,99069040,17080,17080,17080,17080,0
|
|
20241119,182900,99069040,17080,17080,17080,17080,0
|
|
20241119,182800,99069040,17080,17080,17080,17080,0
|
|
20241119,182700,99069040,17080,17080,17080,17080,0
|
|
20241119,182600,99069040,17080,17080,17080,17080,0
|
|
20241119,182500,99069040,17080,17080,17080,17080,0
|
|
20241119,182400,99069040,17080,17080,17080,17080,0
|
|
20241119,182300,99069040,17080,17080,17080,17080,0
|
|
20241119,182200,99069040,17080,17080,17080,17080,0
|
|
20241119,182100,99069040,17080,17080,17080,17080,0
|
|
20241119,182000,99069040,17080,17080,17080,17080,0
|
|
20241119,181900,99069040,17080,17080,17080,17080,0
|
|
20241119,181800,99069040,17080,17080,17080,17080,0
|
|
20241119,181700,99069040,17080,17080,17080,17080,0
|
|
20241119,181600,99069040,17080,17080,17080,17080,0
|
|
20241119,181500,99069040,17080,17080,17080,17080,0
|
|
20241119,181400,99069040,17080,17080,17080,17080,0
|
|
20241119,181300,99069040,17080,17080,17080,17080,0
|
|
20241119,181200,99069040,17080,17080,17080,17080,0
|
|
20241119,181100,99069040,17080,17080,17080,17080,0
|
|
20241119,181000,99069040,17080,17080,17080,17080,0
|
|
20241119,180900,99069040,17080,17080,17080,17080,0
|
|
20241119,180800,99069040,17080,17080,17080,17080,0
|
|
20241119,180700,99069040,17080,17080,17080,17080,0
|
|
20241119,180600,99069040,17080,17080,17080,17080,0
|
|
20241119,180500,99069040,17080,17080,17080,17080,0
|
|
20241119,180400,99069040,17080,17080,17080,17080,0
|
|
20241119,180300,99069040,17080,17080,17080,17080,0
|
|
20241119,180200,99069040,17080,17080,17080,17080,83
|
|
20241119,180100,99069040,17080,17080,17080,17080,0
|
|
20241119,180000,99069040,17080,17080,17080,17080,0
|
|
20241119,175900,99069040,17080,17080,17080,17080,0
|
|
20241119,175800,99069040,17080,17080,17080,17080,0
|
|
20241119,175700,99069040,17080,17080,17080,17080,0
|
|
20241119,175600,99069040,17080,17080,17080,17080,0
|
|
20241119,175500,99069040,17080,17080,17080,17080,0
|
|
20241119,175400,99069040,17080,17080,17080,17080,0
|
|
20241119,175300,99069040,17080,17080,17080,17080,0
|
|
20241119,175200,99069040,17080,17080,17080,17080,0
|
|
20241119,175100,99069040,17080,17080,17080,17080,0
|
|
20241119,175000,99069040,17080,17080,17080,17080,0
|
|
20241119,174900,99069040,17080,17080,17080,17080,0
|
|
20241119,174800,99069040,17080,17080,17080,17080,0
|
|
20241119,174700,99069040,17080,17080,17080,17080,0
|
|
20241119,174600,99069040,17080,17080,17080,17080,0
|
|
20241119,174500,99069040,17080,17080,17080,17080,0
|
|
20241119,174400,99069040,17080,17080,17080,17080,0
|
|
20241119,174300,99069040,17080,17080,17080,17080,0
|
|
20241119,174200,99069040,17080,17080,17080,17080,0
|
|
20241119,174100,99069040,17080,17080,17080,17080,0
|
|
20241119,174000,99069040,17080,17080,17080,17080,0
|
|
20241119,173900,99069040,17080,17080,17080,17080,0
|
|
20241119,173800,99069040,17080,17080,17080,17080,0
|
|
20241119,173700,99069040,17080,17080,17080,17080,0
|
|
20241119,173600,99069040,17080,17080,17080,17080,0
|
|
20241119,173500,99069040,17080,17080,17080,17080,0
|
|
20241119,173400,99069040,17080,17080,17080,17080,0
|
|
20241119,173300,99069040,17080,17080,17080,17080,0
|
|
20241119,173200,99069040,17080,17080,17080,17080,83
|
|
20241119,173100,99069040,17080,17080,17080,17080,0
|
|
20241119,173000,99069040,17080,17080,17080,17080,0
|
|
20241119,172900,99069040,17080,17080,17080,17080,0
|
|
20241119,172800,99069040,17080,17080,17080,17080,0
|
|
20241119,172700,99069040,17080,17080,17080,17080,0
|
|
20241119,172600,99069040,17080,17080,17080,17080,0
|
|
20241119,172500,99069040,17080,17080,17080,17080,0
|
|
20241119,172400,99069040,17080,17080,17080,17080,0
|
|
20241119,172300,99069040,17080,17080,17080,17080,0
|
|
20241119,172200,99069040,17080,17080,17080,17080,0
|
|
20241119,172100,99069040,17080,17080,17080,17080,0
|
|
20241119,172000,99069040,17080,17080,17080,17080,0
|
|
20241119,171900,99069040,17080,17080,17080,17080,0
|
|
20241119,171800,99069040,17080,17080,17080,17080,0
|
|
20241119,171700,99069040,17080,17080,17080,17080,0
|
|
20241119,171600,99069040,17080,17080,17080,17080,0
|
|
20241119,171500,99069040,17080,17080,17080,17080,0
|
|
20241119,171400,99069040,17080,17080,17080,17080,0
|
|
20241119,171300,99069040,17080,17080,17080,17080,0
|
|
20241119,171200,99069040,17080,17080,17080,17080,0
|
|
20241119,171100,99069040,17080,17080,17080,17080,0
|
|
20241119,171000,99069040,17080,17080,17080,17080,0
|
|
20241119,170900,99069040,17080,17080,17080,17080,0
|
|
20241119,170800,99069040,17080,17080,17080,17080,0
|
|
20241119,170700,99069040,17080,17080,17080,17080,0
|
|
20241119,170600,99069040,17080,17080,17080,17080,0
|
|
20241119,170500,99069040,17080,17080,17080,17080,0
|
|
20241119,170400,99069040,17080,17080,17080,17080,0
|
|
20241119,170300,99069040,17080,17080,17080,17080,0
|
|
20241119,170200,99069040,17080,17080,17080,17080,83
|
|
20241119,170100,99069040,17080,17080,17080,17080,0
|
|
20241119,170000,99069040,17080,17080,17080,17080,0
|
|
20241119,165900,99069040,17080,17080,17080,17080,0
|
|
20241119,165800,99069040,17080,17080,17080,17080,0
|
|
20241119,165700,99069040,17080,17080,17080,17080,0
|
|
20241119,165600,99069040,17080,17080,17080,17080,0
|
|
20241119,165500,99069040,17080,17080,17080,17080,0
|
|
20241119,165400,99069040,17080,17080,17080,17080,0
|
|
20241119,165300,99069040,17080,17080,17080,17080,0
|
|
20241119,165200,99069040,17080,17080,17080,17080,0
|
|
20241119,165100,99069040,17080,17080,17080,17080,0
|
|
20241119,165000,99069040,17080,17080,17080,17080,0
|
|
20241119,164900,99069040,17080,17080,17080,17080,0
|
|
20241119,164800,99069040,17080,17080,17080,17080,0
|
|
20241119,164700,99069040,17080,17080,17080,17080,0
|
|
20241119,164600,99069040,17080,17080,17080,17080,0
|
|
20241119,164500,99069040,17080,17080,17080,17080,0
|
|
20241119,164400,99069040,17080,17080,17080,17080,0
|
|
20241119,164300,99069040,17080,17080,17080,17080,0
|
|
20241119,164200,99069040,17080,17080,17080,17080,0
|
|
20241119,164100,99069040,17080,17080,17080,17080,0
|
|
20241119,164000,99069040,17080,17080,17080,17080,0
|
|
20241119,163900,99069040,17080,17080,17080,17080,0
|
|
20241119,163800,99069040,17080,17080,17080,17080,0
|
|
20241119,163700,99069040,17080,17080,17080,17080,0
|
|
20241119,163600,99069040,17080,17080,17080,17080,0
|
|
20241119,163500,99069040,17080,17080,17080,17080,0
|
|
20241119,163400,99069040,17080,17080,17080,17080,0
|
|
20241119,163300,99069040,17080,17080,17080,17080,0
|
|
20241119,163200,99069040,17080,17080,17080,17080,83
|
|
20241119,163100,99069040,17080,17080,17080,17080,0
|
|
20241119,163000,99069040,17080,17080,17080,17080,0
|
|
20241119,162900,99069040,17080,17080,17080,17080,0
|
|
20241119,162800,99069040,17080,17080,17080,17080,0
|
|
20241119,162700,99069040,17080,17080,17080,17080,0
|
|
20241119,162600,99069040,17080,17080,17080,17080,0
|
|
20241119,162500,99069040,17080,17080,17080,17080,0
|
|
20241119,162400,99069040,17080,17080,17080,17080,0
|
|
20241119,162300,99069040,17080,17080,17080,17080,0
|
|
20241119,162200,99069040,17080,17080,17080,17080,0
|
|
20241119,162100,99069040,17080,17080,17080,17080,0
|
|
20241119,162000,99069040,17080,17080,17080,17080,0
|
|
20241119,161900,99069040,17080,17080,17080,17080,0
|
|
20241119,161800,99069040,17080,17080,17080,17080,0
|
|
20241119,161700,99069040,17080,17080,17080,17080,0
|
|
20241119,161600,99069040,17080,17080,17080,17080,0
|
|
20241119,161500,99069040,17080,17080,17080,17080,0
|
|
20241119,161400,99069040,17080,17080,17080,17080,0
|
|
20241119,161300,99069040,17080,17080,17080,17080,0
|
|
20241119,161200,99069040,17080,17080,17080,17080,0
|
|
20241119,161100,99069040,17080,17080,17080,17080,0
|
|
20241119,161000,99069040,17080,17080,17080,17080,0
|
|
20241119,160900,99069040,17080,17080,17080,17080,0
|
|
20241119,160800,99069040,17080,17080,17080,17080,0
|
|
20241119,160700,99069040,17080,17080,17080,17080,0
|
|
20241119,160600,99069040,17080,17080,17080,17080,0
|
|
20241119,160500,99069040,17080,17080,17080,17080,0
|
|
20241119,160400,99069040,17080,17080,17080,17080,0
|
|
20241119,160300,99069040,17080,17080,17080,17080,0
|
|
20241119,160200,99069040,17080,17080,17080,17080,83
|
|
20241119,160100,99069040,17080,17080,17080,17080,0
|
|
20241119,160000,99069040,17080,17080,17080,17080,0
|
|
20241119,155900,99069040,17080,17080,17080,17080,0
|
|
20241119,155800,99069040,17080,17080,17080,17080,0
|
|
20241119,155700,99069040,17080,17080,17080,17080,0
|
|
20241119,155600,99069040,17080,17080,17080,17080,0
|
|
20241119,155500,99069040,17080,17080,17080,17080,0
|
|
20241119,155400,99069040,17080,17080,17080,17080,0
|
|
20241119,155300,99069040,17080,17080,17080,17080,0
|
|
20241119,155200,99069040,17080,17080,17080,17080,0
|
|
20241119,155100,99069040,17080,17080,17080,17080,0
|
|
20241119,155000,99069040,17080,17080,17080,17080,0
|
|
20241119,154900,99069040,17080,17080,17080,17080,0
|
|
20241119,154800,99069040,17080,17080,17080,17080,0
|
|
20241119,154700,99069040,17080,17080,17080,17080,0
|
|
20241119,154600,99069040,17080,17080,17080,17080,0
|
|
20241119,154500,99069040,17080,17080,17080,17080,0
|
|
20241119,154400,99069040,17080,17080,17080,17080,0
|
|
20241119,154300,99069040,17080,17080,17080,17080,0
|
|
20241119,154200,99069040,17080,17080,17080,17080,0
|
|
20241119,154100,99069040,17080,17080,17080,17080,0
|
|
20241119,154000,99069040,17080,17080,17080,17080,0
|
|
20241119,153900,99069040,17080,17080,17080,17080,0
|
|
20241119,153800,99069040,17080,17080,17080,17080,0
|
|
20241119,153700,99069040,17080,17080,17080,17080,0
|
|
20241119,153600,99069040,17080,17080,17080,17080,0
|
|
20241119,153500,99069040,17080,17080,17080,17080,0
|
|
20241119,153400,99069040,17080,17080,17080,17080,0
|
|
20241119,153300,99069040,17080,17080,17080,17080,0
|
|
20241119,153200,99069040,17080,17080,17080,17080,83
|
|
20241119,153100,99069040,17080,17080,17080,17080,0
|
|
20241119,153000,99069040,17080,17080,17080,17080,83
|
|
20241119,152900,97651400,17210,17210,17210,17210,0
|
|
20241119,152800,97651400,17210,17210,17210,17210,0
|
|
20241119,152700,97651400,17210,17210,17210,17210,0
|
|
20241119,152600,97651400,17210,17210,17210,17210,0
|
|
20241119,152500,97651400,17210,17210,17210,17210,0
|
|
20241119,152400,97651400,17210,17210,17210,17210,0
|
|
20241119,152300,97651400,17210,17210,17210,17210,0
|
|
20241119,152200,97651400,17210,17210,17210,17210,0
|
|
20241119,152100,97651400,17210,17210,17210,17210,0
|
|
20241119,152000,97651400,17210,17210,17210,17210,0
|
|
20241119,151900,97651400,17210,17210,17210,17210,5
|
|
20241119,151800,97565350,17220,17220,17220,17220,0
|
|
20241119,151700,97565350,17220,17220,17220,17220,0
|
|
20241119,151600,97565350,17220,17220,17220,17220,0
|
|
20241119,151500,97565350,17220,17220,17220,17220,0
|
|
20241119,151400,97565350,17220,17220,17220,17220,0
|
|
20241119,151300,97565350,17220,17220,17220,17220,0
|
|
20241119,151200,97565350,17220,17220,17220,17220,0
|
|
20241119,151100,97565350,17220,17220,17220,17220,0
|
|
20241119,151000,97565350,17220,17220,17220,17220,0
|
|
20241119,150900,97565350,17220,17220,17220,17220,0
|
|
20241119,150800,97565350,17220,17220,17220,17220,0
|
|
20241119,150700,97565350,17220,17220,17220,17220,0
|
|
20241119,150600,97565350,17220,17220,17220,17220,0
|
|
20241119,150500,97565350,17220,17220,17220,17220,0
|
|
20241119,150400,97565350,17220,17220,17220,17220,0
|
|
20241119,150300,97565350,17220,17220,17220,17220,0
|
|
20241119,150200,97565350,17220,17220,17220,17220,0
|
|
20241119,150100,97565350,17220,17220,17220,17220,0
|
|
20241119,150000,97565350,17220,17220,17220,17220,0
|
|
20241119,145900,97565350,17220,17220,17220,17220,0
|
|
20241119,145800,97565350,17220,17220,17220,17220,0
|
|
20241119,145700,97565350,17220,17220,17220,17220,0
|
|
20241119,145600,97565350,17220,17220,17220,17220,0
|
|
20241119,145500,97565350,17220,17140,17220,17140,6
|
|
20241119,145400,97462400,17110,17110,17110,17110,0
|
|
20241119,145300,97462400,17110,17110,17110,17110,0
|
|
20241119,145200,97462400,17110,17110,17110,17110,0
|
|
20241119,145100,97462400,17110,17110,17110,17110,0
|
|
20241119,145000,97462400,17110,17110,17110,17110,0
|
|
20241119,144900,97462400,17110,17110,17110,17110,0
|
|
20241119,144800,97462400,17110,17110,17110,17110,0
|
|
20241119,144700,97462400,17110,17110,17110,17110,0
|
|
20241119,144600,97462400,17110,17110,17110,17110,0
|
|
20241119,144500,97462400,17110,17110,17110,17110,0
|
|
20241119,144400,97462400,17110,17110,17110,17110,7
|
|
20241119,144300,97342630,17110,17110,17110,17110,30
|
|
20241119,144200,96829330,17140,17140,17140,17140,0
|
|
20241119,144100,96829330,17140,17140,17140,17140,0
|
|
20241119,144000,96829330,17140,17140,17140,17140,0
|
|
20241119,143900,96829330,17140,17140,17140,17140,0
|
|
20241119,143800,96829330,17140,17140,17140,17140,0
|
|
20241119,143700,96829330,17140,17140,17140,17140,38
|
|
20241119,143600,96178010,17140,17140,17140,17140,0
|
|
20241119,143500,96178010,17140,17140,17140,17140,1
|
|
20241119,143400,96160870,17100,17100,17100,17100,0
|
|
20241119,143300,96160870,17100,17100,17100,17100,0
|
|
20241119,143200,96160870,17100,17100,17100,17100,0
|
|
20241119,143100,96160870,17100,17100,17100,17100,0
|
|
20241119,143000,96160870,17100,17100,17100,17100,0
|
|
20241119,142900,96160870,17100,17100,17100,17100,0
|
|
20241119,142800,96160870,17100,17100,17100,17100,0
|
|
20241119,142700,96160870,17100,17100,17100,17100,50
|
|
20241119,142600,95305870,17110,17110,17110,17110,0
|
|
20241119,142500,95305870,17110,17110,17110,17110,0
|
|
20241119,142400,95305870,17110,17110,17110,17110,0
|
|
20241119,142300,95305870,17110,17110,17110,17110,0
|
|
20241119,142200,95305870,17110,17110,17110,17110,0
|
|
20241119,142100,95305870,17110,17110,17110,17110,0
|
|
20241119,142000,95305870,17110,17110,17110,17110,0
|
|
20241119,141900,95305870,17110,17110,17110,17110,0
|
|
20241119,141800,95305870,17110,17110,17110,17110,0
|
|
20241119,141700,95305870,17110,17110,17110,17110,0
|
|
20241119,141600,95305870,17110,17110,17110,17110,0
|
|
20241119,141500,95305870,17110,17110,17110,17110,0
|
|
20241119,141400,95305870,17110,17110,17110,17110,3
|
|
20241119,141300,95254540,17110,17110,17110,17110,3
|
|
20241119,141200,95203210,17120,17120,17120,17120,3
|
|
20241119,141100,95151850,17120,17120,17120,17120,0
|
|
20241119,141000,95151850,17120,17120,17120,17120,20
|
|
20241119,140900,94809450,17170,17170,17170,17170,0
|
|
20241119,140800,94809450,17170,17170,17170,17170,0
|
|
20241119,140700,94809450,17170,17170,17170,17170,0
|
|
20241119,140600,94809450,17170,17170,17170,17170,0
|
|
20241119,140500,94809450,17170,17170,17170,17170,0
|
|
20241119,140400,94809450,17170,17170,17170,17170,0
|
|
20241119,140300,94809450,17170,17190,17190,17170,11
|
|
20241119,140200,94620480,17190,17190,17190,17190,0
|
|
20241119,140100,94620480,17190,17190,17190,17190,0
|
|
20241119,140000,94620480,17190,17190,17190,17190,0
|
|
20241119,135900,94620480,17190,17190,17190,17190,0
|
|
20241119,135800,94620480,17190,17190,17190,17190,15
|
|
20241119,135700,94362630,17190,17190,17190,17190,0
|
|
20241119,135600,94362630,17190,17190,17190,17190,0
|
|
20241119,135500,94362630,17190,17190,17190,17190,0
|
|
20241119,135400,94362630,17190,17190,17190,17190,0
|
|
20241119,135300,94362630,17190,17190,17190,17190,0
|
|
20241119,135200,94362630,17190,17190,17190,17190,0
|
|
20241119,135100,94362630,17190,17190,17190,17190,0
|
|
20241119,135000,94362630,17190,17190,17190,17190,0
|
|
20241119,134900,94362630,17190,17190,17190,17190,0
|
|
20241119,134800,94362630,17190,17190,17190,17190,0
|
|
20241119,134700,94362630,17190,17190,17190,17190,0
|
|
20241119,134600,94362630,17190,17190,17190,17190,0
|
|
20241119,134500,94362630,17190,17190,17190,17190,0
|
|
20241119,134400,94362630,17190,17190,17190,17190,5
|
|
20241119,134300,94276680,17190,17190,17190,17190,0
|
|
20241119,134200,94276680,17190,17190,17190,17190,0
|
|
20241119,134100,94276680,17190,17190,17190,17190,0
|
|
20241119,134000,94276680,17190,17190,17190,17190,0
|
|
20241119,133900,94276680,17190,17200,17200,17190,2
|
|
20241119,133800,94242290,17210,17210,17210,17210,0
|
|
20241119,133700,94242290,17210,17210,17210,17210,0
|
|
20241119,133600,94242290,17210,17210,17210,17210,1
|
|
20241119,133500,94225080,17190,17190,17190,17190,0
|
|
20241119,133400,94225080,17190,17190,17190,17190,0
|
|
20241119,133300,94225080,17190,17190,17190,17190,0
|
|
20241119,133200,94225080,17190,17190,17190,17190,0
|
|
20241119,133100,94225080,17190,17190,17190,17190,0
|
|
20241119,133000,94225080,17190,17190,17190,17190,1
|
|
20241119,132900,94207890,17210,17210,17210,17210,1
|
|
20241119,132800,94190680,17230,17230,17230,17230,0
|
|
20241119,132700,94190680,17230,17230,17230,17230,0
|
|
20241119,132600,94190680,17230,17230,17230,17230,0
|
|
20241119,132500,94190680,17230,17230,17230,17230,0
|
|
20241119,132400,94190680,17230,17230,17230,17230,0
|
|
20241119,132300,94190680,17230,17230,17230,17230,0
|
|
20241119,132200,94190680,17230,17230,17230,17230,0
|
|
20241119,132100,94190680,17230,17230,17230,17230,0
|
|
20241119,132000,94190680,17230,17230,17230,17230,0
|
|
20241119,131900,94190680,17230,17230,17230,17230,0
|
|
20241119,131800,94190680,17230,17230,17230,17230,0
|
|
20241119,131700,94190680,17230,17230,17230,17230,0
|
|
20241119,131600,94190680,17230,17230,17230,17230,0
|
|
20241119,131500,94190680,17230,17230,17230,17230,0
|
|
20241119,131400,94190680,17230,17230,17230,17230,0
|
|
20241119,131300,94190680,17230,17230,17230,17230,0
|
|
20241119,131200,94190680,17230,17230,17230,17230,0
|
|
20241119,131100,94190680,17230,17230,17230,17230,11
|
|
20241119,131000,94001150,17230,17230,17230,17230,0
|
|
20241119,130900,94001150,17230,17230,17230,17230,0
|
|
20241119,130800,94001150,17230,17230,17230,17230,0
|
|
20241119,130700,94001150,17230,17230,17230,17230,0
|
|
20241119,130600,94001150,17230,17230,17230,17230,0
|
|
20241119,130500,94001150,17230,17170,17230,17110,219
|
|
20241119,130400,90251130,17170,17170,17170,17170,0
|
|
20241119,130300,90251130,17170,17170,17170,17170,0
|
|
20241119,130200,90251130,17170,17170,17170,17170,0
|
|
20241119,130100,90251130,17170,17170,17170,17170,0
|
|
20241119,130000,90251130,17170,17170,17170,17170,0
|
|
20241119,125900,90251130,17170,17170,17170,17170,0
|
|
20241119,125800,90251130,17170,17170,17170,17170,0
|
|
20241119,125700,90251130,17170,17170,17170,17170,0
|
|
20241119,125600,90251130,17170,17170,17170,17170,0
|
|
20241119,125500,90251130,17170,17170,17170,17170,0
|
|
20241119,125400,90251130,17170,17170,17170,17170,0
|
|
20241119,125300,90251130,17170,17170,17170,17170,0
|
|
20241119,125200,90251130,17170,17170,17170,17170,0
|
|
20241119,125100,90251130,17170,17170,17170,17170,0
|
|
20241119,125000,90251130,17170,17170,17170,17170,0
|
|
20241119,124900,90251130,17170,17170,17170,17170,0
|
|
20241119,124800,90251130,17170,17170,17170,17170,0
|
|
20241119,124700,90251130,17170,17170,17170,17170,0
|
|
20241119,124600,90251130,17170,17170,17170,17170,0
|
|
20241119,124500,90251130,17170,17170,17170,17170,0
|
|
20241119,124400,90251130,17170,17170,17170,17170,1
|
|
20241119,124300,90233960,17170,17170,17170,17170,0
|
|
20241119,124200,90233960,17170,17170,17170,17170,0
|
|
20241119,124100,90233960,17170,17170,17170,17170,0
|
|
20241119,124000,90233960,17170,17170,17170,17170,0
|
|
20241119,123900,90233960,17170,17170,17170,17170,0
|
|
20241119,123800,90233960,17170,17170,17170,17170,0
|
|
20241119,123700,90233960,17170,17170,17170,17170,1
|
|
20241119,123600,90216790,17170,17170,17170,17170,0
|
|
20241119,123500,90216790,17170,17170,17170,17170,0
|
|
20241119,123400,90216790,17170,17160,17170,17160,130
|
|
20241119,123300,87984830,17150,17150,17150,17150,0
|
|
20241119,123200,87984830,17150,17150,17150,17150,0
|
|
20241119,123100,87984830,17150,17150,17150,17150,0
|
|
20241119,123000,87984830,17150,17150,17150,17150,0
|
|
20241119,122900,87984830,17150,17150,17150,17150,0
|
|
20241119,122800,87984830,17150,17150,17150,17150,0
|
|
20241119,122700,87984830,17150,17150,17150,17150,0
|
|
20241119,122600,87984830,17150,17150,17150,17150,4
|
|
20241119,122500,87916230,17150,17150,17150,17150,0
|
|
20241119,122400,87916230,17150,17150,17150,17150,0
|
|
20241119,122300,87916230,17150,17150,17150,17150,6
|
|
20241119,122200,87813330,17150,17150,17150,17150,0
|
|
20241119,122100,87813330,17150,17150,17150,17150,0
|
|
20241119,122000,87813330,17150,17150,17150,17150,10
|
|
20241119,121900,87641830,17150,17150,17150,17150,0
|
|
20241119,121800,87641830,17150,17150,17150,17150,1
|
|
20241119,121700,87624680,17150,17140,17150,17140,5
|
|
20241119,121600,87538940,17170,17170,17170,17170,0
|
|
20241119,121500,87538940,17170,17170,17170,17170,0
|
|
20241119,121400,87538940,17170,17170,17170,17170,0
|
|
20241119,121300,87538940,17170,17170,17170,17170,0
|
|
20241119,121200,87538940,17170,17170,17170,17170,0
|
|
20241119,121100,87538940,17170,17170,17170,17170,0
|
|
20241119,121000,87538940,17170,17170,17170,17170,0
|
|
20241119,120900,87538940,17170,17170,17170,17170,0
|
|
20241119,120800,87538940,17170,17170,17170,17170,0
|
|
20241119,120700,87538940,17170,17170,17170,17170,0
|
|
20241119,120600,87538940,17170,17170,17170,17170,0
|
|
20241119,120500,87538940,17170,17170,17170,17170,0
|
|
20241119,120400,87538940,17170,17170,17170,17170,0
|
|
20241119,120300,87538940,17170,17170,17170,17170,0
|
|
20241119,120200,87538940,17170,17170,17170,17170,0
|
|
20241119,120100,87538940,17170,17170,17170,17170,0
|
|
20241119,120000,87538940,17170,17170,17170,17170,0
|
|
20241119,115900,87538940,17170,17170,17170,17170,0
|
|
20241119,115800,87538940,17170,17170,17170,17170,0
|
|
20241119,115700,87538940,17170,17170,17170,17170,0
|
|
20241119,115600,87538940,17170,17170,17170,17170,0
|
|
20241119,115500,87538940,17170,17170,17170,17170,0
|
|
20241119,115400,87538940,17170,17170,17170,17170,0
|
|
20241119,115300,87538940,17170,17170,17170,17170,0
|
|
20241119,115200,87538940,17170,17170,17170,17170,0
|
|
20241119,115100,87538940,17170,17170,17170,17170,0
|
|
20241119,115000,87538940,17170,17170,17170,17170,1
|
|
20241119,114900,87521770,17170,17170,17170,17170,0
|
|
20241119,114800,87521770,17170,17170,17170,17170,0
|
|
20241119,114700,87521770,17170,17170,17170,17170,0
|
|
20241119,114600,87521770,17170,17170,17170,17170,0
|
|
20241119,114500,87521770,17170,17170,17170,17170,0
|
|
20241119,114400,87521770,17170,17170,17170,17170,1
|
|
20241119,114300,87504600,17060,17060,17060,17060,0
|
|
20241119,114200,87504600,17060,17060,17060,17060,0
|
|
20241119,114100,87504600,17060,17060,17060,17060,0
|
|
20241119,114000,87504600,17060,17070,17070,17060,334
|
|
20241119,113900,81805810,17240,17240,17240,17240,0
|
|
20241119,113800,81805810,17240,17240,17240,17240,1
|
|
20241119,113700,81788570,17060,17060,17060,17060,1
|
|
20241119,113600,81771510,17060,17110,17110,17060,500
|
|
20241119,113500,73238850,17320,17320,17320,17320,0
|
|
20241119,113400,73238850,17320,17320,17320,17320,0
|
|
20241119,113300,73238850,17320,17320,17320,17320,0
|
|
20241119,113200,73238850,17320,17320,17320,17320,0
|
|
20241119,113100,73238850,17320,17320,17320,17320,0
|
|
20241119,113000,73238850,17320,17320,17320,17320,0
|
|
20241119,112900,73238850,17320,17320,17320,17320,0
|
|
20241119,112800,73238850,17320,17310,17320,17310,6
|
|
20241119,112700,73134940,17330,17330,17330,17330,0
|
|
20241119,112600,73134940,17330,17330,17330,17330,0
|
|
20241119,112500,73134940,17330,17330,17330,17330,0
|
|
20241119,112400,73134940,17330,17330,17330,17330,0
|
|
20241119,112300,73134940,17330,17330,17330,17330,0
|
|
20241119,112200,73134940,17330,17330,17330,17330,0
|
|
20241119,112100,73134940,17330,17330,17330,17330,0
|
|
20241119,112000,73134940,17330,17330,17330,17330,0
|
|
20241119,111900,73134940,17330,17330,17330,17330,0
|
|
20241119,111800,73134940,17330,17330,17330,17330,0
|
|
20241119,111700,73134940,17330,17330,17330,17330,0
|
|
20241119,111600,73134940,17330,17330,17330,17330,0
|
|
20241119,111500,73134940,17330,17330,17330,17330,1
|
|
20241119,111400,73117610,17110,17110,17110,17110,0
|
|
20241119,111300,73117610,17110,17110,17110,17110,2
|
|
20241119,111200,73083390,17340,17340,17340,17340,1
|
|
20241119,111100,73066050,17340,17340,17340,17340,0
|
|
20241119,111000,73066050,17340,17340,17340,17340,0
|
|
20241119,110900,73066050,17340,17340,17340,17340,1
|
|
20241119,110800,73048710,17340,17340,17340,17340,0
|
|
20241119,110700,73048710,17340,17340,17340,17340,0
|
|
20241119,110600,73048710,17340,17340,17340,17340,0
|
|
20241119,110500,73048710,17340,17340,17340,17340,0
|
|
20241119,110400,73048710,17340,17340,17340,17340,0
|
|
20241119,110300,73048710,17340,17340,17340,17340,0
|
|
20241119,110200,73048710,17340,17340,17340,17340,0
|
|
20241119,110100,73048710,17340,17340,17340,17340,1
|
|
20241119,110000,73031370,17330,17330,17330,17330,4
|
|
20241119,105900,72962050,17060,17060,17060,17060,0
|
|
20241119,105800,72962050,17060,17060,17060,17060,0
|
|
20241119,105700,72962050,17060,17060,17060,17060,0
|
|
20241119,105600,72962050,17060,17070,17070,17060,60
|
|
20241119,105500,71938410,17350,17350,17350,17350,0
|
|
20241119,105400,71938410,17350,17350,17350,17350,0
|
|
20241119,105300,71938410,17350,17350,17350,17350,0
|
|
20241119,105200,71938410,17350,17350,17350,17350,0
|
|
20241119,105100,71938410,17350,17170,17350,17170,52
|
|
20241119,105000,71042840,17070,17070,17070,17070,1
|
|
20241119,104900,71025770,17060,17270,17290,17060,1368
|
|
20241119,104800,47614550,17360,17360,17360,17360,0
|
|
20241119,104700,47614550,17360,17360,17360,17360,0
|
|
20241119,104600,47614550,17360,17340,17360,17340,69
|
|
20241119,104500,46416990,17260,17260,17260,17260,8
|
|
20241119,104400,46278910,17260,17260,17260,17260,3
|
|
20241119,104300,46227130,17260,17260,17260,17260,0
|
|
20241119,104200,46227130,17260,17260,17260,17260,0
|
|
20241119,104100,46227130,17260,17260,17260,17260,0
|
|
20241119,104000,46227130,17260,17260,17260,17260,0
|
|
20241119,103900,46227130,17260,17260,17260,17260,0
|
|
20241119,103800,46227130,17260,17260,17260,17260,0
|
|
20241119,103700,46227130,17260,17260,17260,17260,0
|
|
20241119,103600,46227130,17260,17260,17260,17260,0
|
|
20241119,103500,46227130,17260,17260,17260,17260,0
|
|
20241119,103400,46227130,17260,17260,17260,17260,1
|
|
20241119,103300,46209870,17150,17150,17150,17150,0
|
|
20241119,103200,46209870,17150,17150,17150,17150,0
|
|
20241119,103100,46209870,17150,17150,17150,17150,10
|
|
20241119,103000,46038370,17260,17260,17260,17260,0
|
|
20241119,102900,46038370,17260,17260,17260,17260,0
|
|
20241119,102800,46038370,17260,17260,17260,17260,0
|
|
20241119,102700,46038370,17260,17260,17260,17260,0
|
|
20241119,102600,46038370,17260,17260,17260,17260,0
|
|
20241119,102500,46038370,17260,17260,17260,17260,0
|
|
20241119,102400,46038370,17260,17260,17260,17260,0
|
|
20241119,102300,46038370,17260,17260,17260,17260,1
|
|
20241119,102200,46021110,17120,17130,17130,17120,488
|
|
20241119,102100,37665970,17260,17260,17260,17260,2
|
|
20241119,102000,37631450,17260,17260,17260,17260,0
|
|
20241119,101900,37631450,17260,17260,17260,17260,0
|
|
20241119,101800,37631450,17260,17260,17260,17260,0
|
|
20241119,101700,37631450,17260,17260,17260,17260,1
|
|
20241119,101600,37614190,17120,17130,17260,17120,353
|
|
20241119,101500,31570510,17390,17130,17390,17120,501
|
|
20241119,101400,22992920,17110,17110,17110,17110,0
|
|
20241119,101300,22992920,17110,17160,17160,17110,400
|
|
20241119,101200,16138690,17150,17400,17400,17150,200
|
|
20241119,101100,12701490,17400,17400,17400,17400,10
|
|
20241119,101000,12527490,17400,17400,17400,17400,0
|
|
20241119,100900,12527490,17400,17400,17400,17400,0
|
|
20241119,100800,12527490,17400,17400,17400,17400,0
|
|
20241119,100700,12527490,17400,17400,17400,17400,0
|
|
20241119,100600,12527490,17400,17490,17490,17400,6
|
|
20241119,100500,12422640,17400,17400,17400,17400,0
|
|
20241119,100400,12422640,17400,17400,17400,17400,81
|
|
20241119,100300,11013240,17400,17400,17400,17400,0
|
|
20241119,100200,11013240,17400,17400,17400,17400,0
|
|
20241119,100100,11013240,17400,17400,17400,17400,0
|
|
20241119,100000,11013240,17400,17400,17400,17400,0
|
|
20241119,095900,11013240,17400,17400,17400,17400,0
|
|
20241119,095800,11013240,17400,17400,17400,17400,0
|
|
20241119,095700,11013240,17400,17400,17400,17400,0
|
|
20241119,095600,11013240,17400,17400,17400,17400,0
|
|
20241119,095500,11013240,17400,17400,17400,17400,0
|
|
20241119,095400,11013240,17400,17400,17400,17400,0
|
|
20241119,095300,11013240,17400,17400,17400,17400,8
|
|
20241119,095200,10874040,17400,17400,17400,17400,403
|
|
20241119,095100,3861840,17400,17400,17400,17400,0
|
|
20241119,095000,3861840,17400,17400,17400,17400,0
|
|
20241119,094900,3861840,17400,17400,17400,17400,1
|
|
20241119,094800,3844440,17400,17400,17400,17400,0
|
|
20241119,094700,3844440,17400,17400,17400,17400,0
|
|
20241119,094600,3844440,17400,17400,17400,17400,0
|
|
20241119,094500,3844440,17400,17220,17400,17210,15
|
|
20241119,094400,3584380,17210,17210,17210,17210,0
|
|
20241119,094300,3584380,17210,17210,17210,17210,0
|
|
20241119,094200,3584380,17210,17210,17210,17210,0
|
|
20241119,094100,3584380,17210,17210,17210,17210,4
|
|
20241119,094000,3515540,17210,17210,17210,17210,8
|
|
20241119,093900,3377860,17400,17400,17400,17400,0
|
|
20241119,093800,3377860,17400,17400,17400,17400,0
|
|
20241119,093700,3377860,17400,17400,17400,17400,0
|
|
20241119,093600,3377860,17400,17400,17400,17400,1
|
|
20241119,093500,3360460,17120,17120,17120,17120,0
|
|
20241119,093400,3360460,17120,17120,17120,17120,0
|
|
20241119,093300,3360460,17120,17120,17120,17120,0
|
|
20241119,093200,3360460,17120,17120,17120,17120,0
|
|
20241119,093100,3360460,17120,17120,17120,17120,0
|
|
20241119,093000,3360460,17120,17120,17120,17120,0
|
|
20241119,092900,3360460,17120,17120,17120,17120,0
|
|
20241119,092800,3360460,17120,17240,17240,17120,5
|
|
20241119,092700,3274740,17250,17250,17250,17250,56
|
|
20241119,092600,2308740,17300,17300,17300,17300,56
|
|
20241119,092500,1339940,17390,17390,17390,17390,3
|
|
20241119,092400,1287770,17400,17400,17400,17400,9
|
|
20241119,092300,1131170,17410,17410,17410,17410,4
|
|
20241119,092200,1061530,17510,17510,17510,17510,0
|
|
20241119,092100,1061530,17510,17510,17510,17510,0
|
|
20241119,092000,1061530,17510,17510,17510,17510,3
|
|
20241119,091900,1009000,17410,17410,17410,17410,0
|
|
20241119,091800,1009000,17410,17410,17410,17410,0
|
|
20241119,091700,1009000,17410,17410,17410,17410,0
|
|
20241119,091600,1009000,17410,17410,17410,17410,0
|
|
20241119,091500,1009000,17410,17410,17410,17410,0
|
|
20241119,091400,1009000,17410,17410,17410,17410,0
|
|
20241119,091300,1009000,17410,17410,17410,17410,0
|
|
20241119,091200,1009000,17410,17410,17410,17410,0
|
|
20241119,091100,1009000,17410,17410,17410,17410,0
|
|
20241119,091000,1009000,17410,17410,17410,17410,0
|
|
20241119,090900,1009000,17410,17410,17410,17410,0
|
|
20241119,090800,1009000,17410,17410,17410,17410,0
|
|
20241119,090700,1009000,17410,17410,17410,17410,0
|
|
20241119,090600,1009000,17410,17410,17410,17410,1
|
|
20241119,090500,991590,17410,17410,17410,17410,0
|
|
20241119,090400,991590,17410,17410,17410,17410,0
|
|
20241119,090300,991590,17410,17410,17410,17410,0
|
|
20241119,090200,991590,17410,17410,17410,17410,0
|
|
20241119,090100,991590,17410,17400,17410,17400,4
|
|
20241119,090000,921960,17730,17730,17730,17730,52
|