671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,200800,131871640,17580,17580,17580,17580,148
|
|
20241119,200700,131871640,17580,17580,17580,17580,0
|
|
20241119,200600,131871640,17580,17580,17580,17580,0
|
|
20241119,200500,131871640,17580,17580,17580,17580,0
|
|
20241119,200400,131871640,17580,17580,17580,17580,0
|
|
20241119,200300,131871640,17580,17580,17580,17580,0
|
|
20241119,200200,131871640,17580,17580,17580,17580,0
|
|
20241119,200100,131871640,17580,17580,17580,17580,0
|
|
20241119,200000,131871640,17580,17580,17580,17580,0
|
|
20241119,195900,131871640,17580,17580,17580,17580,0
|
|
20241119,195800,131871640,17580,17580,17580,17580,0
|
|
20241119,195700,131871640,17580,17580,17580,17580,0
|
|
20241119,195600,131871640,17580,17580,17580,17580,0
|
|
20241119,195500,131871640,17580,17580,17580,17580,0
|
|
20241119,195400,131871640,17580,17580,17580,17580,0
|
|
20241119,195300,131871640,17580,17580,17580,17580,0
|
|
20241119,195200,131871640,17580,17580,17580,17580,0
|
|
20241119,195100,131871640,17580,17580,17580,17580,0
|
|
20241119,195000,131871640,17580,17580,17580,17580,0
|
|
20241119,194900,131871640,17580,17580,17580,17580,0
|
|
20241119,194800,131871640,17580,17580,17580,17580,0
|
|
20241119,194700,131871640,17580,17580,17580,17580,0
|
|
20241119,194600,131871640,17580,17580,17580,17580,0
|
|
20241119,194500,131871640,17580,17580,17580,17580,0
|
|
20241119,194400,131871640,17580,17580,17580,17580,0
|
|
20241119,194300,131871640,17580,17580,17580,17580,0
|
|
20241119,194200,131871640,17580,17580,17580,17580,0
|
|
20241119,194100,131871640,17580,17580,17580,17580,0
|
|
20241119,194000,131871640,17580,17580,17580,17580,0
|
|
20241119,193900,131871640,17580,17580,17580,17580,0
|
|
20241119,193800,131871640,17580,17580,17580,17580,148
|
|
20241119,193700,131871640,17580,17580,17580,17580,0
|
|
20241119,193600,131871640,17580,17580,17580,17580,0
|
|
20241119,193500,131871640,17580,17580,17580,17580,0
|
|
20241119,193400,131871640,17580,17580,17580,17580,0
|
|
20241119,193300,131871640,17580,17580,17580,17580,0
|
|
20241119,193200,131871640,17580,17580,17580,17580,0
|
|
20241119,193100,131871640,17580,17580,17580,17580,0
|
|
20241119,193000,131871640,17580,17580,17580,17580,0
|
|
20241119,192900,131871640,17580,17580,17580,17580,0
|
|
20241119,192800,131871640,17580,17580,17580,17580,0
|
|
20241119,192700,131871640,17580,17580,17580,17580,0
|
|
20241119,192600,131871640,17580,17580,17580,17580,0
|
|
20241119,192500,131871640,17580,17580,17580,17580,0
|
|
20241119,192400,131871640,17580,17580,17580,17580,0
|
|
20241119,192300,131871640,17580,17580,17580,17580,0
|
|
20241119,192200,131871640,17580,17580,17580,17580,0
|
|
20241119,192100,131871640,17580,17580,17580,17580,0
|
|
20241119,192000,131871640,17580,17580,17580,17580,0
|
|
20241119,191900,131871640,17580,17580,17580,17580,0
|
|
20241119,191800,131871640,17580,17580,17580,17580,0
|
|
20241119,191700,131871640,17580,17580,17580,17580,0
|
|
20241119,191600,131871640,17580,17580,17580,17580,0
|
|
20241119,191500,131871640,17580,17580,17580,17580,0
|
|
20241119,191400,131871640,17580,17580,17580,17580,0
|
|
20241119,191300,131871640,17580,17580,17580,17580,0
|
|
20241119,191200,131871640,17580,17580,17580,17580,0
|
|
20241119,191100,131871640,17580,17580,17580,17580,0
|
|
20241119,191000,131871640,17580,17580,17580,17580,0
|
|
20241119,190900,131871640,17580,17580,17580,17580,0
|
|
20241119,190800,131871640,17580,17580,17580,17580,148
|
|
20241119,190700,131871640,17580,17580,17580,17580,0
|
|
20241119,190600,131871640,17580,17580,17580,17580,0
|
|
20241119,190500,131871640,17580,17580,17580,17580,0
|
|
20241119,190400,131871640,17580,17580,17580,17580,0
|
|
20241119,190300,131871640,17580,17580,17580,17580,0
|
|
20241119,190200,131871640,17580,17580,17580,17580,0
|
|
20241119,190100,131871640,17580,17580,17580,17580,0
|
|
20241119,190000,131871640,17580,17580,17580,17580,0
|
|
20241119,185900,131871640,17580,17580,17580,17580,0
|
|
20241119,185800,131871640,17580,17580,17580,17580,0
|
|
20241119,185700,131871640,17580,17580,17580,17580,0
|
|
20241119,185600,131871640,17580,17580,17580,17580,0
|
|
20241119,185500,131871640,17580,17580,17580,17580,0
|
|
20241119,185400,131871640,17580,17580,17580,17580,0
|
|
20241119,185300,131871640,17580,17580,17580,17580,0
|
|
20241119,185200,131871640,17580,17580,17580,17580,0
|
|
20241119,185100,131871640,17580,17580,17580,17580,0
|
|
20241119,185000,131871640,17580,17580,17580,17580,0
|
|
20241119,184900,131871640,17580,17580,17580,17580,0
|
|
20241119,184800,131871640,17580,17580,17580,17580,0
|
|
20241119,184700,131871640,17580,17580,17580,17580,0
|
|
20241119,184600,131871640,17580,17580,17580,17580,0
|
|
20241119,184500,131871640,17580,17580,17580,17580,0
|
|
20241119,184400,131871640,17580,17580,17580,17580,0
|
|
20241119,184300,131871640,17580,17580,17580,17580,0
|
|
20241119,184200,131871640,17580,17580,17580,17580,0
|
|
20241119,184100,131871640,17580,17580,17580,17580,0
|
|
20241119,184000,131871640,17580,17580,17580,17580,0
|
|
20241119,183900,131871640,17580,17580,17580,17580,0
|
|
20241119,183800,131871640,17580,17580,17580,17580,148
|
|
20241119,183700,131871640,17580,17580,17580,17580,0
|
|
20241119,183600,131871640,17580,17580,17580,17580,0
|
|
20241119,183500,131871640,17580,17580,17580,17580,0
|
|
20241119,183400,131871640,17580,17580,17580,17580,0
|
|
20241119,183300,131871640,17580,17580,17580,17580,0
|
|
20241119,183200,131871640,17580,17580,17580,17580,0
|
|
20241119,183100,131871640,17580,17580,17580,17580,0
|
|
20241119,183000,131871640,17580,17580,17580,17580,0
|
|
20241119,182900,131871640,17580,17580,17580,17580,0
|
|
20241119,182800,131871640,17580,17580,17580,17580,0
|
|
20241119,182700,131871640,17580,17580,17580,17580,0
|
|
20241119,182600,131871640,17580,17580,17580,17580,0
|
|
20241119,182500,131871640,17580,17580,17580,17580,0
|
|
20241119,182400,131871640,17580,17580,17580,17580,0
|
|
20241119,182300,131871640,17580,17580,17580,17580,0
|
|
20241119,182200,131871640,17580,17580,17580,17580,0
|
|
20241119,182100,131871640,17580,17580,17580,17580,0
|
|
20241119,182000,131871640,17580,17580,17580,17580,0
|
|
20241119,181900,131871640,17580,17580,17580,17580,0
|
|
20241119,181800,131871640,17580,17580,17580,17580,0
|
|
20241119,181700,131871640,17580,17580,17580,17580,0
|
|
20241119,181600,131871640,17580,17580,17580,17580,0
|
|
20241119,181500,131871640,17580,17580,17580,17580,0
|
|
20241119,181400,131871640,17580,17580,17580,17580,0
|
|
20241119,181300,131871640,17580,17580,17580,17580,0
|
|
20241119,181200,131871640,17580,17580,17580,17580,0
|
|
20241119,181100,131871640,17580,17580,17580,17580,0
|
|
20241119,181000,131871640,17580,17580,17580,17580,0
|
|
20241119,180900,131871640,17580,17580,17580,17580,0
|
|
20241119,180800,131871640,17580,17580,17580,17580,148
|
|
20241119,180700,131871640,17580,17580,17580,17580,0
|
|
20241119,180600,131871640,17580,17580,17580,17580,0
|
|
20241119,180500,131871640,17580,17580,17580,17580,0
|
|
20241119,180400,131871640,17580,17580,17580,17580,0
|
|
20241119,180300,131871640,17580,17580,17580,17580,0
|
|
20241119,180200,131871640,17580,17580,17580,17580,0
|
|
20241119,180100,131871640,17580,17580,17580,17580,0
|
|
20241119,180000,131871640,17580,17580,17580,17580,0
|
|
20241119,175900,131871640,17580,17580,17580,17580,0
|
|
20241119,175800,131871640,17580,17580,17580,17580,0
|
|
20241119,175700,131871640,17580,17580,17580,17580,0
|
|
20241119,175600,131871640,17580,17580,17580,17580,0
|
|
20241119,175500,131871640,17580,17580,17580,17580,0
|
|
20241119,175400,131871640,17580,17580,17580,17580,0
|
|
20241119,175300,131871640,17580,17580,17580,17580,0
|
|
20241119,175200,131871640,17580,17580,17580,17580,0
|
|
20241119,175100,131871640,17580,17580,17580,17580,0
|
|
20241119,175000,131871640,17580,17580,17580,17580,0
|
|
20241119,174900,131871640,17580,17580,17580,17580,0
|
|
20241119,174800,131871640,17580,17580,17580,17580,0
|
|
20241119,174700,131871640,17580,17580,17580,17580,0
|
|
20241119,174600,131871640,17580,17580,17580,17580,0
|
|
20241119,174500,131871640,17580,17580,17580,17580,0
|
|
20241119,174400,131871640,17580,17580,17580,17580,0
|
|
20241119,174300,131871640,17580,17580,17580,17580,0
|
|
20241119,174200,131871640,17580,17580,17580,17580,0
|
|
20241119,174100,131871640,17580,17580,17580,17580,0
|
|
20241119,174000,131871640,17580,17580,17580,17580,0
|
|
20241119,173900,131871640,17580,17580,17580,17580,0
|
|
20241119,173800,131871640,17580,17580,17580,17580,148
|
|
20241119,173700,131871640,17580,17580,17580,17580,0
|
|
20241119,173600,131871640,17580,17580,17580,17580,0
|
|
20241119,173500,131871640,17580,17580,17580,17580,0
|
|
20241119,173400,131871640,17580,17580,17580,17580,0
|
|
20241119,173300,131871640,17580,17580,17580,17580,0
|
|
20241119,173200,131871640,17580,17580,17580,17580,0
|
|
20241119,173100,131871640,17580,17580,17580,17580,0
|
|
20241119,173000,131871640,17580,17580,17580,17580,0
|
|
20241119,172900,131871640,17580,17580,17580,17580,0
|
|
20241119,172800,131871640,17580,17580,17580,17580,0
|
|
20241119,172700,131871640,17580,17580,17580,17580,0
|
|
20241119,172600,131871640,17580,17580,17580,17580,0
|
|
20241119,172500,131871640,17580,17580,17580,17580,0
|
|
20241119,172400,131871640,17580,17580,17580,17580,0
|
|
20241119,172300,131871640,17580,17580,17580,17580,0
|
|
20241119,172200,131871640,17580,17580,17580,17580,0
|
|
20241119,172100,131871640,17580,17580,17580,17580,0
|
|
20241119,172000,131871640,17580,17580,17580,17580,0
|
|
20241119,171900,131871640,17580,17580,17580,17580,0
|
|
20241119,171800,131871640,17580,17580,17580,17580,0
|
|
20241119,171700,131871640,17580,17580,17580,17580,0
|
|
20241119,171600,131871640,17580,17580,17580,17580,0
|
|
20241119,171500,131871640,17580,17580,17580,17580,0
|
|
20241119,171400,131871640,17580,17580,17580,17580,0
|
|
20241119,171300,131871640,17580,17580,17580,17580,0
|
|
20241119,171200,131871640,17580,17580,17580,17580,0
|
|
20241119,171100,131871640,17580,17580,17580,17580,0
|
|
20241119,171000,131871640,17580,17580,17580,17580,0
|
|
20241119,170900,131871640,17580,17580,17580,17580,0
|
|
20241119,170800,131871640,17580,17580,17580,17580,148
|
|
20241119,170700,131871640,17580,17580,17580,17580,0
|
|
20241119,170600,131871640,17580,17580,17580,17580,0
|
|
20241119,170500,131871640,17580,17580,17580,17580,0
|
|
20241119,170400,131871640,17580,17580,17580,17580,0
|
|
20241119,170300,131871640,17580,17580,17580,17580,0
|
|
20241119,170200,131871640,17580,17580,17580,17580,0
|
|
20241119,170100,131871640,17580,17580,17580,17580,0
|
|
20241119,170000,131871640,17580,17580,17580,17580,0
|
|
20241119,165900,131871640,17580,17580,17580,17580,0
|
|
20241119,165800,131871640,17580,17580,17580,17580,0
|
|
20241119,165700,131871640,17580,17580,17580,17580,0
|
|
20241119,165600,131871640,17580,17580,17580,17580,0
|
|
20241119,165500,131871640,17580,17580,17580,17580,0
|
|
20241119,165400,131871640,17580,17580,17580,17580,0
|
|
20241119,165300,131871640,17580,17580,17580,17580,0
|
|
20241119,165200,131871640,17580,17580,17580,17580,0
|
|
20241119,165100,131871640,17580,17580,17580,17580,0
|
|
20241119,165000,131871640,17580,17580,17580,17580,0
|
|
20241119,164900,131871640,17580,17580,17580,17580,0
|
|
20241119,164800,131871640,17580,17580,17580,17580,0
|
|
20241119,164700,131871640,17580,17580,17580,17580,0
|
|
20241119,164600,131871640,17580,17580,17580,17580,0
|
|
20241119,164500,131871640,17580,17580,17580,17580,0
|
|
20241119,164400,131871640,17580,17580,17580,17580,0
|
|
20241119,164300,131871640,17580,17580,17580,17580,0
|
|
20241119,164200,131871640,17580,17580,17580,17580,0
|
|
20241119,164100,131871640,17580,17580,17580,17580,0
|
|
20241119,164000,131871640,17580,17580,17580,17580,0
|
|
20241119,163900,131871640,17580,17580,17580,17580,0
|
|
20241119,163800,131871640,17580,17580,17580,17580,148
|
|
20241119,163700,131871640,17580,17580,17580,17580,0
|
|
20241119,163600,131871640,17580,17580,17580,17580,0
|
|
20241119,163500,131871640,17580,17580,17580,17580,0
|
|
20241119,163400,131871640,17580,17580,17580,17580,0
|
|
20241119,163300,131871640,17580,17580,17580,17580,0
|
|
20241119,163200,131871640,17580,17580,17580,17580,0
|
|
20241119,163100,131871640,17580,17580,17580,17580,0
|
|
20241119,163000,131871640,17580,17580,17580,17580,0
|
|
20241119,162900,131871640,17580,17580,17580,17580,0
|
|
20241119,162800,131871640,17580,17580,17580,17580,0
|
|
20241119,162700,131871640,17580,17580,17580,17580,0
|
|
20241119,162600,131871640,17580,17580,17580,17580,0
|
|
20241119,162500,131871640,17580,17580,17580,17580,0
|
|
20241119,162400,131871640,17580,17580,17580,17580,0
|
|
20241119,162300,131871640,17580,17580,17580,17580,0
|
|
20241119,162200,131871640,17580,17580,17580,17580,0
|
|
20241119,162100,131871640,17580,17580,17580,17580,0
|
|
20241119,162000,131871640,17580,17580,17580,17580,0
|
|
20241119,161900,131871640,17580,17580,17580,17580,0
|
|
20241119,161800,131871640,17580,17580,17580,17580,0
|
|
20241119,161700,131871640,17580,17580,17580,17580,0
|
|
20241119,161600,131871640,17580,17580,17580,17580,0
|
|
20241119,161500,131871640,17580,17580,17580,17580,0
|
|
20241119,161400,131871640,17580,17580,17580,17580,0
|
|
20241119,161300,131871640,17580,17580,17580,17580,0
|
|
20241119,161200,131871640,17580,17580,17580,17580,0
|
|
20241119,161100,131871640,17580,17580,17580,17580,0
|
|
20241119,161000,131871640,17580,17580,17580,17580,0
|
|
20241119,160900,131871640,17580,17580,17580,17580,0
|
|
20241119,160800,131871640,17580,17580,17580,17580,148
|
|
20241119,160700,131871640,17580,17580,17580,17580,0
|
|
20241119,160600,131871640,17580,17580,17580,17580,0
|
|
20241119,160500,131871640,17580,17580,17580,17580,0
|
|
20241119,160400,131871640,17580,17580,17580,17580,0
|
|
20241119,160300,131871640,17580,17580,17580,17580,0
|
|
20241119,160200,131871640,17580,17580,17580,17580,0
|
|
20241119,160100,131871640,17580,17580,17580,17580,0
|
|
20241119,160000,131871640,17580,17580,17580,17580,0
|
|
20241119,155900,131871640,17580,17580,17580,17580,0
|
|
20241119,155800,131871640,17580,17580,17580,17580,0
|
|
20241119,155700,131871640,17580,17580,17580,17580,0
|
|
20241119,155600,131871640,17580,17580,17580,17580,0
|
|
20241119,155500,131871640,17580,17580,17580,17580,0
|
|
20241119,155400,131871640,17580,17580,17580,17580,0
|
|
20241119,155300,131871640,17580,17580,17580,17580,0
|
|
20241119,155200,131871640,17580,17580,17580,17580,0
|
|
20241119,155100,131871640,17580,17580,17580,17580,0
|
|
20241119,155000,131871640,17580,17580,17580,17580,0
|
|
20241119,154900,131871640,17580,17580,17580,17580,0
|
|
20241119,154800,131871640,17580,17580,17580,17580,0
|
|
20241119,154700,131871640,17580,17580,17580,17580,0
|
|
20241119,154600,131871640,17580,17580,17580,17580,0
|
|
20241119,154500,131871640,17580,17580,17580,17580,0
|
|
20241119,154400,131871640,17580,17580,17580,17580,0
|
|
20241119,154300,131871640,17580,17580,17580,17580,0
|
|
20241119,154200,131871640,17580,17580,17580,17580,0
|
|
20241119,154100,131871640,17580,17580,17580,17580,0
|
|
20241119,154000,131871640,17580,17580,17580,17580,0
|
|
20241119,153900,131871640,17580,17580,17580,17580,0
|
|
20241119,153800,131871640,17580,17580,17580,17580,148
|
|
20241119,153700,131871640,17580,17580,17580,17580,0
|
|
20241119,153600,131871640,17580,17580,17580,17580,0
|
|
20241119,153500,131871640,17580,17580,17580,17580,0
|
|
20241119,153400,131871640,17580,17580,17580,17580,0
|
|
20241119,153300,131871640,17580,17580,17580,17580,0
|
|
20241119,153200,131871640,17580,17580,17580,17580,0
|
|
20241119,153100,131871640,17580,17580,17580,17580,0
|
|
20241119,153000,131871640,17580,17580,17580,17580,148
|
|
20241119,152900,129269800,17570,17570,17570,17570,0
|
|
20241119,152800,129269800,17570,17570,17570,17570,0
|
|
20241119,152700,129269800,17570,17570,17570,17570,0
|
|
20241119,152600,129269800,17570,17570,17570,17570,0
|
|
20241119,152500,129269800,17570,17570,17570,17570,0
|
|
20241119,152400,129269800,17570,17570,17570,17570,0
|
|
20241119,152300,129269800,17570,17570,17570,17570,0
|
|
20241119,152200,129269800,17570,17570,17570,17570,0
|
|
20241119,152100,129269800,17570,17570,17570,17570,0
|
|
20241119,152000,129269800,17570,17570,17570,17570,0
|
|
20241119,151900,129269800,17570,17570,17570,17570,38
|
|
20241119,151800,128602140,17590,17590,17590,17590,0
|
|
20241119,151700,128602140,17590,17590,17590,17590,0
|
|
20241119,151600,128602140,17590,17590,17590,17590,1
|
|
20241119,151500,128584550,17500,17500,17500,17500,0
|
|
20241119,151400,128584550,17500,17500,17500,17500,0
|
|
20241119,151300,128584550,17500,17500,17500,17500,0
|
|
20241119,151200,128584550,17500,17500,17500,17500,2
|
|
20241119,151100,128549550,17570,17570,17570,17570,0
|
|
20241119,151000,128549550,17570,17570,17570,17570,0
|
|
20241119,150900,128549550,17570,17570,17570,17570,0
|
|
20241119,150800,128549550,17570,17570,17570,17570,3
|
|
20241119,150700,128496840,17570,17570,17570,17570,0
|
|
20241119,150600,128496840,17570,17570,17570,17570,42
|
|
20241119,150500,127758900,17560,17560,17560,17560,0
|
|
20241119,150400,127758900,17560,17560,17560,17560,0
|
|
20241119,150300,127758900,17560,17560,17560,17560,0
|
|
20241119,150200,127758900,17560,17560,17560,17560,3
|
|
20241119,150100,127706220,17560,17560,17560,17560,0
|
|
20241119,150000,127706220,17560,17560,17560,17560,0
|
|
20241119,145900,127706220,17560,17560,17560,17560,0
|
|
20241119,145800,127706220,17560,17560,17560,17560,5
|
|
20241119,145700,127618420,17560,17560,17560,17560,10
|
|
20241119,145600,127442820,17510,17510,17510,17510,0
|
|
20241119,145500,127442820,17510,17510,17510,17510,10
|
|
20241119,145400,127267720,17500,17500,17500,17500,17
|
|
20241119,145300,126970220,17500,17500,17500,17500,0
|
|
20241119,145200,126970220,17500,17500,17500,17500,2
|
|
20241119,145100,126935220,17510,17510,17510,17510,0
|
|
20241119,145000,126935220,17510,17510,17510,17510,0
|
|
20241119,144900,126935220,17510,17510,17510,17510,0
|
|
20241119,144800,126935220,17510,17510,17510,17510,0
|
|
20241119,144700,126935220,17510,17510,17510,17510,1
|
|
20241119,144600,126917710,17510,17510,17510,17510,0
|
|
20241119,144500,126917710,17510,17510,17510,17510,0
|
|
20241119,144400,126917710,17510,17510,17510,17510,0
|
|
20241119,144300,126917710,17510,17510,17510,17510,0
|
|
20241119,144200,126917710,17510,17510,17510,17510,0
|
|
20241119,144100,126917710,17510,17510,17510,17510,0
|
|
20241119,144000,126917710,17510,17500,17510,17500,3
|
|
20241119,143900,126865200,17500,17340,17500,17340,14
|
|
20241119,143800,126621000,17330,17330,17330,17330,0
|
|
20241119,143700,126621000,17330,17330,17330,17330,0
|
|
20241119,143600,126621000,17330,17330,17330,17330,6
|
|
20241119,143500,126517020,17310,17430,17430,17300,304
|
|
20241119,143400,121241340,17520,17520,17520,17520,0
|
|
20241119,143300,121241340,17520,17520,17520,17520,0
|
|
20241119,143200,121241340,17520,17520,17520,17520,0
|
|
20241119,143100,121241340,17520,17520,17520,17520,23
|
|
20241119,143000,120838380,17430,17430,17430,17430,0
|
|
20241119,142900,120838380,17430,17430,17430,17430,59
|
|
20241119,142800,119810010,17440,17440,17440,17440,0
|
|
20241119,142700,119810010,17440,17500,17500,17440,57
|
|
20241119,142600,118815810,17500,17500,17500,17500,8
|
|
20241119,142500,118675810,17550,17550,17550,17550,0
|
|
20241119,142400,118675810,17550,17550,17550,17550,0
|
|
20241119,142300,118675810,17550,17550,17550,17550,1
|
|
20241119,142200,118658260,17550,17550,17550,17550,0
|
|
20241119,142100,118658260,17550,17550,17550,17550,6
|
|
20241119,142000,118552960,17560,17560,17560,17560,15
|
|
20241119,141900,118289560,17570,17570,17570,17570,1
|
|
20241119,141800,118271990,17450,17450,17450,17450,0
|
|
20241119,141700,118271990,17450,17480,17480,17440,64
|
|
20241119,141600,117155040,17490,17490,17490,17490,0
|
|
20241119,141500,117155040,17490,17490,17490,17490,0
|
|
20241119,141400,117155040,17490,17490,17490,17490,2
|
|
20241119,141300,117120060,17490,17490,17490,17490,0
|
|
20241119,141200,117120060,17490,17490,17490,17490,0
|
|
20241119,141100,117120060,17490,17490,17490,17490,0
|
|
20241119,141000,117120060,17490,17490,17490,17490,0
|
|
20241119,140900,117120060,17490,17490,17490,17490,0
|
|
20241119,140800,117120060,17490,17490,17490,17490,0
|
|
20241119,140700,117120060,17490,17490,17490,17490,0
|
|
20241119,140600,117120060,17490,17490,17490,17490,0
|
|
20241119,140500,117120060,17490,17490,17490,17490,0
|
|
20241119,140400,117120060,17490,17490,17490,17490,0
|
|
20241119,140300,117120060,17490,17490,17490,17490,0
|
|
20241119,140200,117120060,17490,17490,17490,17490,0
|
|
20241119,140100,117120060,17490,17490,17490,17490,0
|
|
20241119,140000,117120060,17490,17490,17490,17490,0
|
|
20241119,135900,117120060,17490,17490,17490,17490,1
|
|
20241119,135800,117102570,17500,17540,17540,17500,4
|
|
20241119,135700,117032530,17540,17540,17540,17540,1
|
|
20241119,135600,117014990,17560,17560,17560,17560,0
|
|
20241119,135500,117014990,17560,17560,17560,17560,0
|
|
20241119,135400,117014990,17560,17560,17560,17560,0
|
|
20241119,135300,117014990,17560,17560,17560,17560,17
|
|
20241119,135200,116716470,17560,17560,17560,17560,0
|
|
20241119,135100,116716470,17560,17560,17560,17560,0
|
|
20241119,135000,116716470,17560,17560,17560,17560,0
|
|
20241119,134900,116716470,17560,17560,17560,17560,0
|
|
20241119,134800,116716470,17560,17560,17560,17560,10
|
|
20241119,134700,116540870,17560,17560,17560,17560,2
|
|
20241119,134600,116505750,17560,17560,17560,17560,0
|
|
20241119,134500,116505750,17560,17560,17560,17560,0
|
|
20241119,134400,116505750,17560,17560,17560,17560,0
|
|
20241119,134300,116505750,17560,17560,17560,17560,0
|
|
20241119,134200,116505750,17560,17560,17560,17560,0
|
|
20241119,134100,116505750,17560,17560,17560,17560,0
|
|
20241119,134000,116505750,17560,17560,17560,17560,0
|
|
20241119,133900,116505750,17560,17560,17560,17560,3
|
|
20241119,133800,116453070,17560,17560,17560,17560,31
|
|
20241119,133700,115908710,17560,17560,17560,17560,62
|
|
20241119,133600,114819990,17560,17560,17560,17560,0
|
|
20241119,133500,114819990,17560,17560,17560,17560,8
|
|
20241119,133400,114679510,17560,17560,17560,17560,0
|
|
20241119,133300,114679510,17560,17560,17560,17560,125
|
|
20241119,133200,112484510,17560,17560,17560,17560,11
|
|
20241119,133100,112291350,17560,17560,17560,17560,0
|
|
20241119,133000,112291350,17560,17560,17560,17560,0
|
|
20241119,132900,112291350,17560,17560,17560,17560,0
|
|
20241119,132800,112291350,17560,17560,17560,17560,50
|
|
20241119,132700,111413350,17560,17560,17560,17560,3
|
|
20241119,132600,111360670,17580,17580,17580,17580,0
|
|
20241119,132500,111360670,17580,17580,17580,17580,0
|
|
20241119,132400,111360670,17580,17580,17580,17580,0
|
|
20241119,132300,111360670,17580,17580,17580,17580,0
|
|
20241119,132200,111360670,17580,17580,17580,17580,0
|
|
20241119,132100,111360670,17580,17580,17580,17580,0
|
|
20241119,132000,111360670,17580,17620,17620,17580,10
|
|
20241119,131900,111184630,17620,17620,17620,17620,4
|
|
20241119,131800,111114150,17620,17620,17620,17620,0
|
|
20241119,131700,111114150,17620,17620,17620,17620,7
|
|
20241119,131600,110990810,17620,17620,17620,17620,0
|
|
20241119,131500,110990810,17620,17620,17620,17620,7
|
|
20241119,131400,110867470,17620,17620,17620,17620,0
|
|
20241119,131300,110867470,17620,17620,17620,17620,5
|
|
20241119,131200,110779370,17620,17620,17620,17620,10
|
|
20241119,131100,110603170,17620,17610,17620,17610,50
|
|
20241119,131000,109722210,17610,17610,17610,17610,1
|
|
20241119,130900,109704600,17610,17610,17610,17610,1
|
|
20241119,130800,109686990,17600,17600,17600,17600,0
|
|
20241119,130700,109686990,17600,17600,17600,17600,0
|
|
20241119,130600,109686990,17600,17600,17600,17600,0
|
|
20241119,130500,109686990,17600,17600,17600,17600,0
|
|
20241119,130400,109686990,17600,17600,17600,17600,0
|
|
20241119,130300,109686990,17600,17600,17600,17600,0
|
|
20241119,130200,109686990,17600,17600,17600,17600,0
|
|
20241119,130100,109686990,17600,17600,17600,17600,0
|
|
20241119,130000,109686990,17600,17600,17600,17600,0
|
|
20241119,125900,109686990,17600,17600,17600,17600,1
|
|
20241119,125800,109669390,17600,17600,17600,17600,0
|
|
20241119,125700,109669390,17600,17600,17600,17600,113
|
|
20241119,125600,107680590,17600,17600,17600,17600,0
|
|
20241119,125500,107680590,17600,17600,17600,17600,6
|
|
20241119,125400,107574990,17590,17590,17590,17590,0
|
|
20241119,125300,107574990,17590,17590,17590,17590,0
|
|
20241119,125200,107574990,17590,17590,17590,17590,0
|
|
20241119,125100,107574990,17590,17590,17590,17590,1
|
|
20241119,125000,107557400,17480,17480,17480,17480,0
|
|
20241119,124900,107557400,17480,17480,17480,17480,0
|
|
20241119,124800,107557400,17480,17480,17480,17480,0
|
|
20241119,124700,107557400,17480,17480,17480,17480,0
|
|
20241119,124600,107557400,17480,17480,17480,17480,0
|
|
20241119,124500,107557400,17480,17480,17480,17480,0
|
|
20241119,124400,107557400,17480,17480,17480,17480,0
|
|
20241119,124300,107557400,17480,17480,17480,17480,0
|
|
20241119,124200,107557400,17480,17480,17480,17480,0
|
|
20241119,124100,107557400,17480,17480,17480,17480,0
|
|
20241119,124000,107557400,17480,17480,17480,17480,0
|
|
20241119,123900,107557400,17480,17480,17480,17480,0
|
|
20241119,123800,107557400,17480,17480,17480,17480,0
|
|
20241119,123700,107557400,17480,17480,17480,17450,109
|
|
20241119,123600,105652350,17480,17480,17480,17480,0
|
|
20241119,123500,105652350,17480,17480,17480,17480,0
|
|
20241119,123400,105652350,17480,17480,17480,17480,0
|
|
20241119,123300,105652350,17480,17480,17480,17480,0
|
|
20241119,123200,105652350,17480,17480,17480,17480,0
|
|
20241119,123100,105652350,17480,17480,17480,17480,0
|
|
20241119,123000,105652350,17480,17480,17480,17480,0
|
|
20241119,122900,105652350,17480,17480,17480,17480,0
|
|
20241119,122800,105652350,17480,17480,17480,17480,0
|
|
20241119,122700,105652350,17480,17480,17480,17480,0
|
|
20241119,122600,105652350,17480,17480,17480,17480,0
|
|
20241119,122500,105652350,17480,17480,17480,17480,0
|
|
20241119,122400,105652350,17480,17480,17480,17480,0
|
|
20241119,122300,105652350,17480,17480,17480,17480,0
|
|
20241119,122200,105652350,17480,17480,17480,17480,3
|
|
20241119,122100,105599910,17480,17480,17480,17480,0
|
|
20241119,122000,105599910,17480,17480,17480,17480,0
|
|
20241119,121900,105599910,17480,17480,17480,17480,1
|
|
20241119,121800,105582430,17490,17490,17490,17490,0
|
|
20241119,121700,105582430,17490,17490,17490,17490,0
|
|
20241119,121600,105582430,17490,17480,17490,17480,76
|
|
20241119,121500,104253270,17610,17610,17610,17610,0
|
|
20241119,121400,104253270,17610,17610,17610,17610,0
|
|
20241119,121300,104253270,17610,17610,17610,17610,0
|
|
20241119,121200,104253270,17610,17610,17610,17610,77
|
|
20241119,121100,102897300,17610,17610,17610,17610,0
|
|
20241119,121000,102897300,17610,17610,17610,17610,5
|
|
20241119,120900,102809250,17620,17620,17620,17620,0
|
|
20241119,120800,102809250,17620,17620,17620,17620,0
|
|
20241119,120700,102809250,17620,17620,17620,17620,0
|
|
20241119,120600,102809250,17620,17620,17620,17620,0
|
|
20241119,120500,102809250,17620,17620,17620,17620,0
|
|
20241119,120400,102809250,17620,17620,17620,17620,0
|
|
20241119,120300,102809250,17620,17620,17620,17620,0
|
|
20241119,120200,102809250,17620,17620,17620,17620,0
|
|
20241119,120100,102809250,17620,17620,17620,17620,0
|
|
20241119,120000,102809250,17620,17600,17620,17600,114
|
|
20241119,115900,100802050,17410,17410,17410,17410,0
|
|
20241119,115800,100802050,17410,17570,17570,17410,182
|
|
20241119,115700,97605910,17400,17400,17400,17400,0
|
|
20241119,115600,97605910,17400,17400,17400,17400,0
|
|
20241119,115500,97605910,17400,17400,17400,17400,31
|
|
20241119,115400,97066510,17400,17400,17400,17400,0
|
|
20241119,115300,97066510,17400,17400,17400,17400,1
|
|
20241119,115200,97049110,17400,17400,17400,17400,0
|
|
20241119,115100,97049110,17400,17400,17400,17400,5
|
|
20241119,115000,96962110,17400,17400,17400,17400,0
|
|
20241119,114900,96962110,17400,17400,17400,17400,1
|
|
20241119,114800,96944710,17400,17400,17400,17400,0
|
|
20241119,114700,96944710,17400,17390,17400,17390,58
|
|
20241119,114600,95935590,17400,17400,17400,17400,0
|
|
20241119,114500,95935590,17400,17400,17400,17400,113
|
|
20241119,114400,93969390,17400,17400,17400,17400,1
|
|
20241119,114300,93951990,17600,17600,17600,17600,0
|
|
20241119,114200,93951990,17600,17600,17600,17600,0
|
|
20241119,114100,93951990,17600,17600,17600,17600,1
|
|
20241119,114000,93934390,17480,17480,17480,17480,0
|
|
20241119,113900,93934390,17480,17480,17480,17480,0
|
|
20241119,113800,93934390,17480,17480,17480,17480,0
|
|
20241119,113700,93934390,17480,17480,17480,17480,0
|
|
20241119,113600,93934390,17480,17480,17480,17480,104
|
|
20241119,113500,92116470,17500,17500,17500,17500,0
|
|
20241119,113400,92116470,17500,17500,17500,17500,0
|
|
20241119,113300,92116470,17500,17500,17500,17500,12
|
|
20241119,113200,91906470,17580,17580,17580,17580,55
|
|
20241119,113100,90939570,17570,17570,17570,17570,92
|
|
20241119,113000,89323130,17570,17570,17570,17570,5
|
|
20241119,112900,89235280,17500,17500,17500,17500,0
|
|
20241119,112800,89235280,17500,17500,17500,17500,0
|
|
20241119,112700,89235280,17500,17500,17500,17500,3
|
|
20241119,112600,89182780,17480,17480,17480,17480,0
|
|
20241119,112500,89182780,17480,17480,17480,17480,0
|
|
20241119,112400,89182780,17480,17490,17490,17480,25
|
|
20241119,112300,88745700,17490,17490,17490,17490,0
|
|
20241119,112200,88745700,17490,17490,17490,17490,0
|
|
20241119,112100,88745700,17490,17490,17490,17490,0
|
|
20241119,112000,88745700,17490,17490,17490,17490,0
|
|
20241119,111900,88745700,17490,17490,17490,17490,4
|
|
20241119,111800,88675740,17490,17490,17490,17490,10
|
|
20241119,111700,88500840,17490,17490,17490,17490,6
|
|
20241119,111600,88395900,17480,17480,17480,17480,0
|
|
20241119,111500,88395900,17480,17480,17480,17480,0
|
|
20241119,111400,88395900,17480,17480,17480,17480,0
|
|
20241119,111300,88395900,17480,17480,17480,17480,0
|
|
20241119,111200,88395900,17480,17480,17480,17480,81
|
|
20241119,111100,86980020,17480,17480,17480,17480,16
|
|
20241119,111000,86700340,17480,17480,17480,17480,2
|
|
20241119,110900,86665380,17370,17370,17370,17370,0
|
|
20241119,110800,86665380,17370,17370,17370,17370,10
|
|
20241119,110700,86491680,17370,17370,17370,17370,0
|
|
20241119,110600,86491680,17370,17370,17370,17370,4
|
|
20241119,110500,86422200,17370,17370,17370,17370,0
|
|
20241119,110400,86422200,17370,17370,17370,17370,0
|
|
20241119,110300,86422200,17370,17370,17370,17370,0
|
|
20241119,110200,86422200,17370,17370,17370,17370,0
|
|
20241119,110100,86422200,17370,17370,17370,17370,0
|
|
20241119,110000,86422200,17370,17370,17370,17370,0
|
|
20241119,105900,86422200,17370,17480,17480,17370,11
|
|
20241119,105800,86231020,17480,17480,17480,17480,5
|
|
20241119,105700,86143620,17480,17480,17480,17480,5
|
|
20241119,105600,86056220,17480,17470,17480,17470,5
|
|
20241119,105500,85968860,17480,17480,17480,17480,0
|
|
20241119,105400,85968860,17480,17480,17480,17480,10
|
|
20241119,105300,85794060,17480,17480,17480,17480,0
|
|
20241119,105200,85794060,17480,17480,17480,17480,20
|
|
20241119,105100,85444460,17350,17350,17350,17350,0
|
|
20241119,105000,85444460,17350,17350,17350,17350,0
|
|
20241119,104900,85444460,17350,17350,17350,17350,0
|
|
20241119,104800,85444460,17350,17350,17350,17350,0
|
|
20241119,104700,85444460,17350,17350,17350,17350,20
|
|
20241119,104600,85097460,17340,17500,17500,17340,110
|
|
20241119,104500,83173900,17490,17490,17490,17490,0
|
|
20241119,104400,83173900,17490,17490,17490,17490,0
|
|
20241119,104300,83173900,17490,17490,17490,17490,0
|
|
20241119,104200,83173900,17490,17490,17490,17490,0
|
|
20241119,104100,83173900,17490,17490,17490,17490,50
|
|
20241119,104000,82299400,17490,17490,17490,17490,1
|
|
20241119,103900,82281910,17320,17330,17330,17320,30
|
|
20241119,103800,81762210,17430,17430,17430,17430,0
|
|
20241119,103700,81762210,17430,17430,17430,17430,0
|
|
20241119,103600,81762210,17430,17430,17430,17430,0
|
|
20241119,103500,81762210,17430,17430,17430,17430,0
|
|
20241119,103400,81762210,17430,17440,17440,17430,71
|
|
20241119,103300,80524670,17430,17430,17430,17430,0
|
|
20241119,103200,80524670,17430,17400,17430,17330,55
|
|
20241119,103100,79566600,17490,17490,17490,17490,0
|
|
20241119,103000,79566600,17490,17490,17490,17490,0
|
|
20241119,102900,79566600,17490,17490,17490,17490,0
|
|
20241119,102800,79566600,17490,17490,17490,17490,10
|
|
20241119,102700,79391700,17490,17490,17490,17490,0
|
|
20241119,102600,79391700,17490,17490,17490,17490,10
|
|
20241119,102500,79216800,17490,17490,17490,17490,1
|
|
20241119,102400,79199310,17400,17400,17400,17400,0
|
|
20241119,102300,79199310,17400,17400,17400,17400,1
|
|
20241119,102200,79181910,17400,17400,17400,17400,5
|
|
20241119,102100,79094910,17490,17490,17490,17490,0
|
|
20241119,102000,79094910,17490,17490,17490,17490,1
|
|
20241119,101900,79077420,17490,17490,17490,17490,0
|
|
20241119,101800,79077420,17490,17490,17490,17490,0
|
|
20241119,101700,79077420,17490,17420,17490,17420,14
|
|
20241119,101600,78833190,17420,17420,17420,17420,1
|
|
20241119,101500,78815770,17390,17390,17390,17390,6
|
|
20241119,101400,78711430,17300,17300,17300,17300,0
|
|
20241119,101300,78711430,17300,17390,17390,17300,261
|
|
20241119,101200,74187620,17350,17350,17350,17350,7
|
|
20241119,101100,74066170,17350,17390,17390,17350,90
|
|
20241119,101000,72502860,17390,17390,17390,17390,81
|
|
20241119,100900,71094270,17390,17400,17400,17390,26
|
|
20241119,100800,70642110,17370,17370,17370,17370,0
|
|
20241119,100700,70642110,17370,17420,17420,17370,200
|
|
20241119,100600,67161510,17370,17370,17370,17370,0
|
|
20241119,100500,67161510,17370,17370,17370,17370,0
|
|
20241119,100400,67161510,17370,17370,17370,17370,0
|
|
20241119,100300,67161510,17370,17370,17370,17370,0
|
|
20241119,100200,67161510,17370,17370,17370,17370,0
|
|
20241119,100100,67161510,17370,17400,17400,17370,67
|
|
20241119,100000,65996010,17600,17600,17600,17600,1
|
|
20241119,095900,65978410,17520,17520,17520,17520,16
|
|
20241119,095800,65698090,17520,17520,17520,17520,0
|
|
20241119,095700,65698090,17520,17520,17520,17520,1
|
|
20241119,095600,65680570,17520,17520,17520,17520,0
|
|
20241119,095500,65680570,17520,17520,17520,17520,3
|
|
20241119,095400,65628010,17520,17520,17520,17520,0
|
|
20241119,095300,65628010,17520,17520,17520,17520,1
|
|
20241119,095200,65610490,17520,17520,17520,17520,2
|
|
20241119,095100,65575450,17520,17520,17520,17520,4
|
|
20241119,095000,65505370,17620,17620,17620,17620,0
|
|
20241119,094900,65505370,17620,17620,17620,17620,1
|
|
20241119,094800,65487750,17400,17400,17400,17400,0
|
|
20241119,094700,65487750,17400,17420,17420,17400,60
|
|
20241119,094600,64443450,17620,17620,17620,17620,0
|
|
20241119,094500,64443450,17620,17620,17620,17620,0
|
|
20241119,094400,64443450,17620,17620,17620,17620,50
|
|
20241119,094300,63562450,17620,17570,17620,17570,47
|
|
20241119,094200,62736460,17550,17560,17570,17550,11
|
|
20241119,094100,62543370,17550,17550,17560,17550,78
|
|
20241119,094000,61173880,17550,17550,17550,17550,0
|
|
20241119,093900,61173880,17550,17550,17550,17550,0
|
|
20241119,093800,61173880,17550,17550,17550,17550,5
|
|
20241119,093700,61086130,17550,17550,17550,17550,1
|
|
20241119,093600,61068580,17420,17420,17420,17420,7
|
|
20241119,093500,60946640,17550,17550,17550,17550,1
|
|
20241119,093400,60929090,17400,17400,17400,17400,0
|
|
20241119,093300,60929090,17400,17560,17560,17400,400
|
|
20241119,093200,53962020,17560,17560,17560,17560,0
|
|
20241119,093100,53962020,17560,17560,17560,17560,10
|
|
20241119,093000,53786420,17560,17560,17560,17560,3
|
|
20241119,092900,53733740,17550,17550,17550,17550,0
|
|
20241119,092800,53733740,17550,17550,17550,17550,0
|
|
20241119,092700,53733740,17550,17550,17550,17550,4
|
|
20241119,092600,53663540,17550,17550,17550,17550,0
|
|
20241119,092500,53663540,17550,17550,17550,17550,1
|
|
20241119,092400,53645990,17420,17420,17420,17420,10
|
|
20241119,092300,53471790,17420,17420,17420,17420,0
|
|
20241119,092200,53471790,17420,17420,17420,17420,2
|
|
20241119,092100,53436950,17400,17400,17400,17400,85
|
|
20241119,092000,51957950,17360,17360,17360,17360,43
|
|
20241119,091900,51211470,17300,17300,17300,17300,6
|
|
20241119,091800,51107670,17300,17400,17400,17300,60
|
|
20241119,091700,50064870,17300,17300,17300,17300,225
|
|
20241119,091600,46172370,17300,17300,17300,17300,98
|
|
20241119,091500,44476970,17390,17250,17390,17250,101
|
|
20241119,091400,42722540,17250,17250,17260,17250,30
|
|
20241119,091300,42204900,17250,17250,17250,17250,15
|
|
20241119,091200,41946150,17250,17330,17330,17250,534
|
|
20241119,091100,32706460,17350,17350,17350,17350,5
|
|
20241119,091000,32619710,17340,17340,17340,17340,25
|
|
20241119,090900,32186210,17410,17410,17410,17410,0
|
|
20241119,090800,32186210,17410,17420,17420,17410,2
|
|
20241119,090700,32151380,17300,17300,17300,17300,71
|
|
20241119,090600,30923080,17300,17310,17310,17300,20
|
|
20241119,090500,30576970,17310,17450,17450,17310,772
|
|
20241119,090400,17164100,17450,17450,17450,17450,17
|
|
20241119,090300,16867450,17670,17670,17670,17670,1
|
|
20241119,090200,16849780,17710,17570,17710,17450,107
|
|
20241119,090100,14981670,17600,17620,17620,17600,499
|
|
20241119,090000,6197110,17890,17600,17890,17600,352
|