680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,201700,76453890,10560,10560,10560,10560,466
|
|
20241119,201600,76453890,10560,10560,10560,10560,0
|
|
20241119,201500,76453890,10560,10560,10560,10560,0
|
|
20241119,201400,76453890,10560,10560,10560,10560,0
|
|
20241119,201300,76453890,10560,10560,10560,10560,0
|
|
20241119,201200,76453890,10560,10560,10560,10560,0
|
|
20241119,201100,76453890,10560,10560,10560,10560,0
|
|
20241119,201000,76453890,10560,10560,10560,10560,0
|
|
20241119,200900,76453890,10560,10560,10560,10560,0
|
|
20241119,200800,76453890,10560,10560,10560,10560,0
|
|
20241119,200700,76453890,10560,10560,10560,10560,0
|
|
20241119,200600,76453890,10560,10560,10560,10560,0
|
|
20241119,200500,76453890,10560,10560,10560,10560,0
|
|
20241119,200400,76453890,10560,10560,10560,10560,0
|
|
20241119,200300,76453890,10560,10560,10560,10560,0
|
|
20241119,200200,76453890,10560,10560,10560,10560,0
|
|
20241119,200100,76453890,10560,10560,10560,10560,0
|
|
20241119,200000,76453890,10560,10560,10560,10560,0
|
|
20241119,195900,76453890,10560,10560,10560,10560,0
|
|
20241119,195800,76453890,10560,10560,10560,10560,0
|
|
20241119,195700,76453890,10560,10560,10560,10560,0
|
|
20241119,195600,76453890,10560,10560,10560,10560,0
|
|
20241119,195500,76453890,10560,10560,10560,10560,0
|
|
20241119,195400,76453890,10560,10560,10560,10560,0
|
|
20241119,195300,76453890,10560,10560,10560,10560,0
|
|
20241119,195200,76453890,10560,10560,10560,10560,0
|
|
20241119,195100,76453890,10560,10560,10560,10560,0
|
|
20241119,195000,76453890,10560,10560,10560,10560,0
|
|
20241119,194900,76453890,10560,10560,10560,10560,0
|
|
20241119,194800,76453890,10560,10560,10560,10560,0
|
|
20241119,194700,76453890,10560,10560,10560,10560,466
|
|
20241119,194600,76453890,10560,10560,10560,10560,0
|
|
20241119,194500,76453890,10560,10560,10560,10560,0
|
|
20241119,194400,76453890,10560,10560,10560,10560,0
|
|
20241119,194300,76453890,10560,10560,10560,10560,0
|
|
20241119,194200,76453890,10560,10560,10560,10560,0
|
|
20241119,194100,76453890,10560,10560,10560,10560,0
|
|
20241119,194000,76453890,10560,10560,10560,10560,0
|
|
20241119,193900,76453890,10560,10560,10560,10560,0
|
|
20241119,193800,76453890,10560,10560,10560,10560,0
|
|
20241119,193700,76453890,10560,10560,10560,10560,0
|
|
20241119,193600,76453890,10560,10560,10560,10560,0
|
|
20241119,193500,76453890,10560,10560,10560,10560,0
|
|
20241119,193400,76453890,10560,10560,10560,10560,0
|
|
20241119,193300,76453890,10560,10560,10560,10560,0
|
|
20241119,193200,76453890,10560,10560,10560,10560,0
|
|
20241119,193100,76453890,10560,10560,10560,10560,0
|
|
20241119,193000,76453890,10560,10560,10560,10560,0
|
|
20241119,192900,76453890,10560,10560,10560,10560,0
|
|
20241119,192800,76453890,10560,10560,10560,10560,0
|
|
20241119,192700,76453890,10560,10560,10560,10560,0
|
|
20241119,192600,76453890,10560,10560,10560,10560,0
|
|
20241119,192500,76453890,10560,10560,10560,10560,0
|
|
20241119,192400,76453890,10560,10560,10560,10560,0
|
|
20241119,192300,76453890,10560,10560,10560,10560,0
|
|
20241119,192200,76453890,10560,10560,10560,10560,0
|
|
20241119,192100,76453890,10560,10560,10560,10560,0
|
|
20241119,192000,76453890,10560,10560,10560,10560,0
|
|
20241119,191900,76453890,10560,10560,10560,10560,0
|
|
20241119,191800,76453890,10560,10560,10560,10560,0
|
|
20241119,191700,76453890,10560,10560,10560,10560,466
|
|
20241119,191600,76453890,10560,10560,10560,10560,0
|
|
20241119,191500,76453890,10560,10560,10560,10560,0
|
|
20241119,191400,76453890,10560,10560,10560,10560,0
|
|
20241119,191300,76453890,10560,10560,10560,10560,0
|
|
20241119,191200,76453890,10560,10560,10560,10560,0
|
|
20241119,191100,76453890,10560,10560,10560,10560,0
|
|
20241119,191000,76453890,10560,10560,10560,10560,0
|
|
20241119,190900,76453890,10560,10560,10560,10560,0
|
|
20241119,190800,76453890,10560,10560,10560,10560,0
|
|
20241119,190700,76453890,10560,10560,10560,10560,0
|
|
20241119,190600,76453890,10560,10560,10560,10560,0
|
|
20241119,190500,76453890,10560,10560,10560,10560,0
|
|
20241119,190400,76453890,10560,10560,10560,10560,0
|
|
20241119,190300,76453890,10560,10560,10560,10560,0
|
|
20241119,190200,76453890,10560,10560,10560,10560,0
|
|
20241119,190100,76453890,10560,10560,10560,10560,0
|
|
20241119,190000,76453890,10560,10560,10560,10560,0
|
|
20241119,185900,76453890,10560,10560,10560,10560,0
|
|
20241119,185800,76453890,10560,10560,10560,10560,0
|
|
20241119,185700,76453890,10560,10560,10560,10560,0
|
|
20241119,185600,76453890,10560,10560,10560,10560,0
|
|
20241119,185500,76453890,10560,10560,10560,10560,0
|
|
20241119,185400,76453890,10560,10560,10560,10560,0
|
|
20241119,185300,76453890,10560,10560,10560,10560,0
|
|
20241119,185200,76453890,10560,10560,10560,10560,0
|
|
20241119,185100,76453890,10560,10560,10560,10560,0
|
|
20241119,185000,76453890,10560,10560,10560,10560,0
|
|
20241119,184900,76453890,10560,10560,10560,10560,0
|
|
20241119,184800,76453890,10560,10560,10560,10560,0
|
|
20241119,184700,76453890,10560,10560,10560,10560,466
|
|
20241119,184600,76453890,10560,10560,10560,10560,0
|
|
20241119,184500,76453890,10560,10560,10560,10560,0
|
|
20241119,184400,76453890,10560,10560,10560,10560,0
|
|
20241119,184300,76453890,10560,10560,10560,10560,0
|
|
20241119,184200,76453890,10560,10560,10560,10560,0
|
|
20241119,184100,76453890,10560,10560,10560,10560,0
|
|
20241119,184000,76453890,10560,10560,10560,10560,0
|
|
20241119,183900,76453890,10560,10560,10560,10560,0
|
|
20241119,183800,76453890,10560,10560,10560,10560,0
|
|
20241119,183700,76453890,10560,10560,10560,10560,0
|
|
20241119,183600,76453890,10560,10560,10560,10560,0
|
|
20241119,183500,76453890,10560,10560,10560,10560,0
|
|
20241119,183400,76453890,10560,10560,10560,10560,0
|
|
20241119,183300,76453890,10560,10560,10560,10560,0
|
|
20241119,183200,76453890,10560,10560,10560,10560,0
|
|
20241119,183100,76453890,10560,10560,10560,10560,0
|
|
20241119,183000,76453890,10560,10560,10560,10560,0
|
|
20241119,182900,76453890,10560,10560,10560,10560,0
|
|
20241119,182800,76453890,10560,10560,10560,10560,0
|
|
20241119,182700,76453890,10560,10560,10560,10560,0
|
|
20241119,182600,76453890,10560,10560,10560,10560,0
|
|
20241119,182500,76453890,10560,10560,10560,10560,0
|
|
20241119,182400,76453890,10560,10560,10560,10560,0
|
|
20241119,182300,76453890,10560,10560,10560,10560,0
|
|
20241119,182200,76453890,10560,10560,10560,10560,0
|
|
20241119,182100,76453890,10560,10560,10560,10560,0
|
|
20241119,182000,76453890,10560,10560,10560,10560,0
|
|
20241119,181900,76453890,10560,10560,10560,10560,0
|
|
20241119,181800,76453890,10560,10560,10560,10560,0
|
|
20241119,181700,76453890,10560,10560,10560,10560,466
|
|
20241119,181600,76453890,10560,10560,10560,10560,0
|
|
20241119,181500,76453890,10560,10560,10560,10560,0
|
|
20241119,181400,76453890,10560,10560,10560,10560,0
|
|
20241119,181300,76453890,10560,10560,10560,10560,0
|
|
20241119,181200,76453890,10560,10560,10560,10560,0
|
|
20241119,181100,76453890,10560,10560,10560,10560,0
|
|
20241119,181000,76453890,10560,10560,10560,10560,0
|
|
20241119,180900,76453890,10560,10560,10560,10560,0
|
|
20241119,180800,76453890,10560,10560,10560,10560,0
|
|
20241119,180700,76453890,10560,10560,10560,10560,0
|
|
20241119,180600,76453890,10560,10560,10560,10560,0
|
|
20241119,180500,76453890,10560,10560,10560,10560,0
|
|
20241119,180400,76453890,10560,10560,10560,10560,0
|
|
20241119,180300,76453890,10560,10560,10560,10560,0
|
|
20241119,180200,76453890,10560,10560,10560,10560,0
|
|
20241119,180100,76453890,10560,10560,10560,10560,0
|
|
20241119,180000,76453890,10560,10560,10560,10560,0
|
|
20241119,175900,76453890,10560,10560,10560,10560,0
|
|
20241119,175800,76453890,10560,10560,10560,10560,0
|
|
20241119,175700,76453890,10560,10560,10560,10560,0
|
|
20241119,175600,76453890,10560,10560,10560,10560,0
|
|
20241119,175500,76453890,10560,10560,10560,10560,0
|
|
20241119,175400,76453890,10560,10560,10560,10560,0
|
|
20241119,175300,76453890,10560,10560,10560,10560,0
|
|
20241119,175200,76453890,10560,10560,10560,10560,0
|
|
20241119,175100,76453890,10560,10560,10560,10560,0
|
|
20241119,175000,76453890,10560,10560,10560,10560,0
|
|
20241119,174900,76453890,10560,10560,10560,10560,0
|
|
20241119,174800,76453890,10560,10560,10560,10560,0
|
|
20241119,174700,76453890,10560,10560,10560,10560,466
|
|
20241119,174600,76453890,10560,10560,10560,10560,0
|
|
20241119,174500,76453890,10560,10560,10560,10560,0
|
|
20241119,174400,76453890,10560,10560,10560,10560,0
|
|
20241119,174300,76453890,10560,10560,10560,10560,0
|
|
20241119,174200,76453890,10560,10560,10560,10560,0
|
|
20241119,174100,76453890,10560,10560,10560,10560,0
|
|
20241119,174000,76453890,10560,10560,10560,10560,0
|
|
20241119,173900,76453890,10560,10560,10560,10560,0
|
|
20241119,173800,76453890,10560,10560,10560,10560,0
|
|
20241119,173700,76453890,10560,10560,10560,10560,0
|
|
20241119,173600,76453890,10560,10560,10560,10560,0
|
|
20241119,173500,76453890,10560,10560,10560,10560,0
|
|
20241119,173400,76453890,10560,10560,10560,10560,0
|
|
20241119,173300,76453890,10560,10560,10560,10560,0
|
|
20241119,173200,76453890,10560,10560,10560,10560,0
|
|
20241119,173100,76453890,10560,10560,10560,10560,0
|
|
20241119,173000,76453890,10560,10560,10560,10560,0
|
|
20241119,172900,76453890,10560,10560,10560,10560,0
|
|
20241119,172800,76453890,10560,10560,10560,10560,0
|
|
20241119,172700,76453890,10560,10560,10560,10560,0
|
|
20241119,172600,76453890,10560,10560,10560,10560,0
|
|
20241119,172500,76453890,10560,10560,10560,10560,0
|
|
20241119,172400,76453890,10560,10560,10560,10560,0
|
|
20241119,172300,76453890,10560,10560,10560,10560,0
|
|
20241119,172200,76453890,10560,10560,10560,10560,0
|
|
20241119,172100,76453890,10560,10560,10560,10560,0
|
|
20241119,172000,76453890,10560,10560,10560,10560,0
|
|
20241119,171900,76453890,10560,10560,10560,10560,0
|
|
20241119,171800,76453890,10560,10560,10560,10560,0
|
|
20241119,171700,76453890,10560,10560,10560,10560,466
|
|
20241119,171600,76453890,10560,10560,10560,10560,0
|
|
20241119,171500,76453890,10560,10560,10560,10560,0
|
|
20241119,171400,76453890,10560,10560,10560,10560,0
|
|
20241119,171300,76453890,10560,10560,10560,10560,0
|
|
20241119,171200,76453890,10560,10560,10560,10560,0
|
|
20241119,171100,76453890,10560,10560,10560,10560,0
|
|
20241119,171000,76453890,10560,10560,10560,10560,0
|
|
20241119,170900,76453890,10560,10560,10560,10560,0
|
|
20241119,170800,76453890,10560,10560,10560,10560,0
|
|
20241119,170700,76453890,10560,10560,10560,10560,0
|
|
20241119,170600,76453890,10560,10560,10560,10560,0
|
|
20241119,170500,76453890,10560,10560,10560,10560,0
|
|
20241119,170400,76453890,10560,10560,10560,10560,0
|
|
20241119,170300,76453890,10560,10560,10560,10560,0
|
|
20241119,170200,76453890,10560,10560,10560,10560,0
|
|
20241119,170100,76453890,10560,10560,10560,10560,0
|
|
20241119,170000,76453890,10560,10560,10560,10560,0
|
|
20241119,165900,76453890,10560,10560,10560,10560,0
|
|
20241119,165800,76453890,10560,10560,10560,10560,0
|
|
20241119,165700,76453890,10560,10560,10560,10560,0
|
|
20241119,165600,76453890,10560,10560,10560,10560,0
|
|
20241119,165500,76453890,10560,10560,10560,10560,0
|
|
20241119,165400,76453890,10560,10560,10560,10560,0
|
|
20241119,165300,76453890,10560,10560,10560,10560,0
|
|
20241119,165200,76453890,10560,10560,10560,10560,0
|
|
20241119,165100,76453890,10560,10560,10560,10560,0
|
|
20241119,165000,76453890,10560,10560,10560,10560,0
|
|
20241119,164900,76453890,10560,10560,10560,10560,0
|
|
20241119,164800,76453890,10560,10560,10560,10560,0
|
|
20241119,164700,76453890,10560,10560,10560,10560,466
|
|
20241119,164600,76453890,10560,10560,10560,10560,0
|
|
20241119,164500,76453890,10560,10560,10560,10560,0
|
|
20241119,164400,76453890,10560,10560,10560,10560,0
|
|
20241119,164300,76453890,10560,10560,10560,10560,0
|
|
20241119,164200,76453890,10560,10560,10560,10560,0
|
|
20241119,164100,76453890,10560,10560,10560,10560,0
|
|
20241119,164000,76453890,10560,10560,10560,10560,0
|
|
20241119,163900,76453890,10560,10560,10560,10560,0
|
|
20241119,163800,76453890,10560,10560,10560,10560,0
|
|
20241119,163700,76453890,10560,10560,10560,10560,0
|
|
20241119,163600,76453890,10560,10560,10560,10560,0
|
|
20241119,163500,76453890,10560,10560,10560,10560,0
|
|
20241119,163400,76453890,10560,10560,10560,10560,0
|
|
20241119,163300,76453890,10560,10560,10560,10560,0
|
|
20241119,163200,76453890,10560,10560,10560,10560,0
|
|
20241119,163100,76453890,10560,10560,10560,10560,0
|
|
20241119,163000,76453890,10560,10560,10560,10560,0
|
|
20241119,162900,76453890,10560,10560,10560,10560,0
|
|
20241119,162800,76453890,10560,10560,10560,10560,0
|
|
20241119,162700,76453890,10560,10560,10560,10560,0
|
|
20241119,162600,76453890,10560,10560,10560,10560,0
|
|
20241119,162500,76453890,10560,10560,10560,10560,0
|
|
20241119,162400,76453890,10560,10560,10560,10560,0
|
|
20241119,162300,76453890,10560,10560,10560,10560,0
|
|
20241119,162200,76453890,10560,10560,10560,10560,0
|
|
20241119,162100,76453890,10560,10560,10560,10560,0
|
|
20241119,162000,76453890,10560,10560,10560,10560,0
|
|
20241119,161900,76453890,10560,10560,10560,10560,0
|
|
20241119,161800,76453890,10560,10560,10560,10560,0
|
|
20241119,161700,76453890,10560,10560,10560,10560,466
|
|
20241119,161600,76453890,10560,10560,10560,10560,0
|
|
20241119,161500,76453890,10560,10560,10560,10560,0
|
|
20241119,161400,76453890,10560,10560,10560,10560,0
|
|
20241119,161300,76453890,10560,10560,10560,10560,0
|
|
20241119,161200,76453890,10560,10560,10560,10560,0
|
|
20241119,161100,76453890,10560,10560,10560,10560,0
|
|
20241119,161000,76453890,10560,10560,10560,10560,0
|
|
20241119,160900,76453890,10560,10560,10560,10560,0
|
|
20241119,160800,76453890,10560,10560,10560,10560,0
|
|
20241119,160700,76453890,10560,10560,10560,10560,0
|
|
20241119,160600,76453890,10560,10560,10560,10560,0
|
|
20241119,160500,76453890,10560,10560,10560,10560,0
|
|
20241119,160400,76453890,10560,10560,10560,10560,0
|
|
20241119,160300,76453890,10560,10560,10560,10560,0
|
|
20241119,160200,76453890,10560,10560,10560,10560,0
|
|
20241119,160100,76453890,10560,10560,10560,10560,0
|
|
20241119,160000,76453890,10560,10560,10560,10560,0
|
|
20241119,155900,76453890,10560,10560,10560,10560,0
|
|
20241119,155800,76453890,10560,10560,10560,10560,0
|
|
20241119,155700,76453890,10560,10560,10560,10560,0
|
|
20241119,155600,76453890,10560,10560,10560,10560,0
|
|
20241119,155500,76453890,10560,10560,10560,10560,0
|
|
20241119,155400,76453890,10560,10560,10560,10560,0
|
|
20241119,155300,76453890,10560,10560,10560,10560,0
|
|
20241119,155200,76453890,10560,10560,10560,10560,0
|
|
20241119,155100,76453890,10560,10560,10560,10560,0
|
|
20241119,155000,76453890,10560,10560,10560,10560,0
|
|
20241119,154900,76453890,10560,10560,10560,10560,0
|
|
20241119,154800,76453890,10560,10560,10560,10560,0
|
|
20241119,154700,76453890,10560,10560,10560,10560,466
|
|
20241119,154600,76453890,10560,10560,10560,10560,0
|
|
20241119,154500,76453890,10560,10560,10560,10560,0
|
|
20241119,154400,76453890,10560,10560,10560,10560,0
|
|
20241119,154300,76453890,10560,10560,10560,10560,0
|
|
20241119,154200,76453890,10560,10560,10560,10560,0
|
|
20241119,154100,76453890,10560,10560,10560,10560,0
|
|
20241119,154000,76453890,10560,10560,10560,10560,0
|
|
20241119,153900,76453890,10560,10560,10560,10560,0
|
|
20241119,153800,76453890,10560,10560,10560,10560,0
|
|
20241119,153700,76453890,10560,10560,10560,10560,0
|
|
20241119,153600,76453890,10560,10560,10560,10560,0
|
|
20241119,153500,76453890,10560,10560,10560,10560,0
|
|
20241119,153400,76453890,10560,10560,10560,10560,0
|
|
20241119,153300,76453890,10560,10560,10560,10560,0
|
|
20241119,153200,76453890,10560,10560,10560,10560,0
|
|
20241119,153100,76453890,10560,10560,10560,10560,0
|
|
20241119,153000,76453890,10560,10560,10560,10560,466
|
|
20241119,152900,71532930,10560,10560,10560,10560,0
|
|
20241119,152800,71532930,10560,10560,10560,10560,0
|
|
20241119,152700,71532930,10560,10560,10560,10560,0
|
|
20241119,152600,71532930,10560,10560,10560,10560,0
|
|
20241119,152500,71532930,10560,10560,10560,10560,0
|
|
20241119,152400,71532930,10560,10560,10560,10560,0
|
|
20241119,152300,71532930,10560,10560,10560,10560,0
|
|
20241119,152200,71532930,10560,10560,10560,10560,0
|
|
20241119,152100,71532930,10560,10560,10560,10560,0
|
|
20241119,152000,71532930,10560,10560,10560,10560,0
|
|
20241119,151900,71532930,10560,10560,10560,10560,0
|
|
20241119,151800,71532930,10560,10560,10560,10560,0
|
|
20241119,151700,71532930,10560,10560,10560,10560,0
|
|
20241119,151600,71532930,10560,10550,10560,10550,12
|
|
20241119,151500,71406230,10560,10560,10560,10560,0
|
|
20241119,151400,71406230,10560,10540,10560,10540,12
|
|
20241119,151300,71279570,10540,10540,10540,10540,0
|
|
20241119,151200,71279570,10540,10540,10540,10540,0
|
|
20241119,151100,71279570,10540,10540,10540,10540,12
|
|
20241119,151000,71153090,10530,10530,10530,10530,1
|
|
20241119,150900,71142560,10540,10540,10540,10540,0
|
|
20241119,150800,71142560,10540,10540,10540,10540,15
|
|
20241119,150700,70984460,10530,10530,10530,10530,17
|
|
20241119,150600,70805450,10530,10530,10530,10530,16
|
|
20241119,150500,70636970,10520,10520,10520,10520,0
|
|
20241119,150400,70636970,10520,10520,10520,10520,0
|
|
20241119,150300,70636970,10520,10520,10520,10520,6
|
|
20241119,150200,70573850,10510,10510,10510,10510,0
|
|
20241119,150100,70573850,10510,10510,10510,10510,30
|
|
20241119,150000,70258550,10520,10520,10520,10520,9
|
|
20241119,145900,70163870,10520,10520,10520,10520,0
|
|
20241119,145800,70163870,10520,10520,10520,10520,2
|
|
20241119,145700,70142830,10440,10440,10440,10440,0
|
|
20241119,145600,70142830,10440,10440,10440,10440,0
|
|
20241119,145500,70142830,10440,10440,10440,10440,0
|
|
20241119,145400,70142830,10440,10440,10440,10440,0
|
|
20241119,145300,70142830,10440,10440,10440,10440,0
|
|
20241119,145200,70142830,10440,10440,10440,10440,0
|
|
20241119,145100,70142830,10440,10440,10440,10440,0
|
|
20241119,145000,70142830,10440,10440,10440,10440,0
|
|
20241119,144900,70142830,10440,10440,10440,10440,0
|
|
20241119,144800,70142830,10440,10520,10520,10440,655
|
|
20241119,144700,63281810,10530,10530,10530,10530,14
|
|
20241119,144600,63134390,10530,10530,10530,10530,0
|
|
20241119,144500,63134390,10530,10530,10530,10530,10
|
|
20241119,144400,63029090,10530,10530,10530,10530,0
|
|
20241119,144300,63029090,10530,10530,10530,10530,0
|
|
20241119,144200,63029090,10530,10530,10530,10530,6
|
|
20241119,144100,62965910,10540,10540,10540,10540,47
|
|
20241119,144000,62470530,10530,10530,10530,10530,2
|
|
20241119,143900,62449470,10530,10530,10530,10530,10
|
|
20241119,143800,62344170,10520,10520,10520,10520,0
|
|
20241119,143700,62344170,10520,10520,10520,10520,7
|
|
20241119,143600,62270530,10530,10530,10530,10530,1
|
|
20241119,143500,62260000,10540,10540,10540,10540,0
|
|
20241119,143400,62260000,10540,10540,10540,10540,9
|
|
20241119,143300,62165140,10530,10530,10530,10530,0
|
|
20241119,143200,62165140,10530,10540,10540,10530,22
|
|
20241119,143100,61933340,10540,10540,10540,10540,0
|
|
20241119,143000,61933340,10540,10540,10540,10540,0
|
|
20241119,142900,61933340,10540,10560,10560,10540,196
|
|
20241119,142800,59863780,10530,10530,10530,10530,0
|
|
20241119,142700,59863780,10530,10530,10530,10530,0
|
|
20241119,142600,59863780,10530,10530,10530,10530,15
|
|
20241119,142500,59705830,10550,10550,10550,10550,0
|
|
20241119,142400,59705830,10550,10550,10550,10550,0
|
|
20241119,142300,59705830,10550,10550,10550,10550,1
|
|
20241119,142200,59695280,10550,10550,10550,10550,1
|
|
20241119,142100,59684730,10560,10560,10560,10560,14
|
|
20241119,142000,59536890,10560,10560,10560,10560,0
|
|
20241119,141900,59536890,10560,10560,10560,10560,0
|
|
20241119,141800,59536890,10560,10560,10560,10560,9
|
|
20241119,141700,59441850,10560,10560,10560,10560,0
|
|
20241119,141600,59441850,10560,10560,10560,10560,14
|
|
20241119,141500,59294010,10560,10560,10560,10560,0
|
|
20241119,141400,59294010,10560,10560,10560,10560,0
|
|
20241119,141300,59294010,10560,10560,10560,10560,10
|
|
20241119,141200,59188410,10560,10560,10560,10560,0
|
|
20241119,141100,59188410,10560,10560,10560,10560,12
|
|
20241119,141000,59061690,10550,10550,10550,10550,0
|
|
20241119,140900,59061690,10550,10550,10550,10550,17
|
|
20241119,140800,58882340,10550,10550,10550,10550,8
|
|
20241119,140700,58797940,10540,10540,10540,10540,10
|
|
20241119,140600,58692540,10540,10540,10540,10540,0
|
|
20241119,140500,58692540,10540,10540,10540,10540,13
|
|
20241119,140400,58555520,10570,10570,10570,10570,0
|
|
20241119,140300,58555520,10570,10570,10570,10570,0
|
|
20241119,140200,58555520,10570,10570,10570,10570,0
|
|
20241119,140100,58555520,10570,10570,10570,10570,0
|
|
20241119,140000,58555520,10570,10570,10570,10570,1
|
|
20241119,135900,58544950,10570,10570,10570,10570,0
|
|
20241119,135800,58544950,10570,10580,10580,10570,66
|
|
20241119,135700,57847230,10560,10560,10560,10560,0
|
|
20241119,135600,57847230,10560,10560,10560,10560,0
|
|
20241119,135500,57847230,10560,10560,10560,10560,11
|
|
20241119,135400,57731070,10560,10560,10560,10560,0
|
|
20241119,135300,57731070,10560,10560,10560,10560,0
|
|
20241119,135200,57731070,10560,10560,10560,10560,11
|
|
20241119,135100,57614910,10540,10540,10540,10540,0
|
|
20241119,135000,57614910,10540,10540,10540,10540,0
|
|
20241119,134900,57614910,10540,10540,10540,10540,0
|
|
20241119,134800,57614910,10540,10540,10540,10540,0
|
|
20241119,134700,57614910,10540,10540,10540,10540,1
|
|
20241119,134600,57604370,10540,10540,10540,10540,0
|
|
20241119,134500,57604370,10540,10540,10540,10540,0
|
|
20241119,134400,57604370,10540,10540,10540,10540,0
|
|
20241119,134300,57604370,10540,10540,10540,10540,0
|
|
20241119,134200,57604370,10540,10540,10540,10540,5
|
|
20241119,134100,57551670,10540,10540,10540,10540,0
|
|
20241119,134000,57551670,10540,10540,10540,10540,14
|
|
20241119,133900,57404110,10540,10560,10560,10540,20
|
|
20241119,133800,57193110,10600,10600,10600,10600,0
|
|
20241119,133700,57193110,10600,10600,10600,10600,0
|
|
20241119,133600,57193110,10600,10600,10600,10600,1
|
|
20241119,133500,57182510,10520,10530,10530,10520,59
|
|
20241119,133400,56561640,10550,10560,10560,10550,101
|
|
20241119,133300,55496080,10570,10570,10570,10570,0
|
|
20241119,133200,55496080,10570,10570,10570,10570,39
|
|
20241119,133100,55083850,10570,10570,10570,10570,31
|
|
20241119,133000,54756180,10580,10580,10580,10580,0
|
|
20241119,132900,54756180,10580,10580,10580,10580,0
|
|
20241119,132800,54756180,10580,10580,10580,10580,100
|
|
20241119,132700,53698180,10560,10560,10560,10560,48
|
|
20241119,132600,53191300,10560,10560,10560,10560,0
|
|
20241119,132500,53191300,10560,10560,10560,10560,0
|
|
20241119,132400,53191300,10560,10560,10560,10560,0
|
|
20241119,132300,53191300,10560,10560,10560,10560,0
|
|
20241119,132200,53191300,10560,10560,10560,10560,0
|
|
20241119,132100,53191300,10560,10560,10560,10560,0
|
|
20241119,132000,53191300,10560,10560,10560,10560,0
|
|
20241119,131900,53191300,10560,10560,10560,10560,0
|
|
20241119,131800,53191300,10560,10560,10560,10560,0
|
|
20241119,131700,53191300,10560,10560,10560,10560,52
|
|
20241119,131600,52642180,10570,10570,10570,10570,1
|
|
20241119,131500,52631610,10580,10580,10580,10580,10
|
|
20241119,131400,52525810,10570,10570,10570,10570,0
|
|
20241119,131300,52525810,10570,10570,10570,10570,11
|
|
20241119,131200,52409540,10590,10590,10590,10590,0
|
|
20241119,131100,52409540,10590,10590,10590,10590,0
|
|
20241119,131000,52409540,10590,10590,10590,10590,35
|
|
20241119,130900,52038890,10560,10560,10560,10560,0
|
|
20241119,130800,52038890,10560,10560,10560,10560,0
|
|
20241119,130700,52038890,10560,10560,10560,10560,0
|
|
20241119,130600,52038890,10560,10560,10560,10560,0
|
|
20241119,130500,52038890,10560,10560,10560,10560,0
|
|
20241119,130400,52038890,10560,10580,10580,10560,19
|
|
20241119,130300,51837990,10570,10570,10570,10570,0
|
|
20241119,130200,51837990,10570,10570,10570,10570,9
|
|
20241119,130100,51742860,10580,10580,10580,10580,0
|
|
20241119,130000,51742860,10580,10600,10600,10580,33
|
|
20241119,125900,51393390,10600,10600,10600,10600,0
|
|
20241119,125800,51393390,10600,10600,10600,10600,10
|
|
20241119,125700,51287390,10600,10600,10600,10600,13
|
|
20241119,125600,51149590,10600,10600,10600,10600,4
|
|
20241119,125500,51107190,10600,10600,10600,10600,0
|
|
20241119,125400,51107190,10600,10600,10600,10600,11
|
|
20241119,125300,50990590,10600,10600,10600,10600,20
|
|
20241119,125200,50778590,10600,10600,10600,10600,25
|
|
20241119,125100,50513590,10600,10580,10600,10580,63
|
|
20241119,125000,49846060,10560,10560,10560,10560,0
|
|
20241119,124900,49846060,10560,10560,10560,10560,0
|
|
20241119,124800,49846060,10560,10560,10560,10560,0
|
|
20241119,124700,49846060,10560,10560,10560,10560,12
|
|
20241119,124600,49719340,10550,10550,10550,10550,30
|
|
20241119,124500,49402840,10580,10580,10580,10580,11
|
|
20241119,124400,49286460,10580,10580,10580,10580,22
|
|
20241119,124300,49053700,10560,10560,10560,10560,0
|
|
20241119,124200,49053700,10560,10560,10560,10560,0
|
|
20241119,124100,49053700,10560,10560,10560,10560,0
|
|
20241119,124000,49053700,10560,10560,10560,10560,5
|
|
20241119,123900,49000900,10560,10570,10570,10560,20
|
|
20241119,123800,48789510,10550,10550,10550,10550,0
|
|
20241119,123700,48789510,10550,10550,10550,10550,13
|
|
20241119,123600,48652360,10550,10540,10550,10540,522
|
|
20241119,123500,43145340,10550,10550,10550,10550,0
|
|
20241119,123400,43145340,10550,10540,10550,10540,56
|
|
20241119,123300,42554600,10540,10540,10540,10540,10
|
|
20241119,123200,42449200,10540,10540,10540,10540,0
|
|
20241119,123100,42449200,10540,10540,10540,10540,11
|
|
20241119,123000,42333260,10540,10540,10540,10540,0
|
|
20241119,122900,42333260,10540,10540,10540,10540,0
|
|
20241119,122800,42333260,10540,10540,10540,10540,12
|
|
20241119,122700,42206780,10530,10530,10530,10530,0
|
|
20241119,122600,42206780,10530,10530,10530,10530,2
|
|
20241119,122500,42185720,10530,10530,10530,10530,0
|
|
20241119,122400,42185720,10530,10530,10530,10530,0
|
|
20241119,122300,42185720,10530,10530,10530,10530,10
|
|
20241119,122200,42080420,10530,10530,10530,10530,0
|
|
20241119,122100,42080420,10530,10530,10530,10530,0
|
|
20241119,122000,42080420,10530,10530,10530,10530,15
|
|
20241119,121900,41922470,10530,10530,10530,10530,0
|
|
20241119,121800,41922470,10530,10530,10530,10530,8
|
|
20241119,121700,41838230,10520,10520,10520,10520,0
|
|
20241119,121600,41838230,10520,10520,10520,10520,68
|
|
20241119,121500,41122870,10530,10530,10530,10530,0
|
|
20241119,121400,41122870,10530,10520,10530,10520,78
|
|
20241119,121300,40302300,10500,10500,10500,10500,0
|
|
20241119,121200,40302300,10500,10500,10500,10500,0
|
|
20241119,121100,40302300,10500,10500,10500,10500,1
|
|
20241119,121000,40291800,10460,10460,10460,10460,0
|
|
20241119,120900,40291800,10460,10460,10460,10460,0
|
|
20241119,120800,40291800,10460,10460,10460,10460,0
|
|
20241119,120700,40291800,10460,10460,10460,10460,0
|
|
20241119,120600,40291800,10460,10460,10460,10460,0
|
|
20241119,120500,40291800,10460,10460,10460,10460,0
|
|
20241119,120400,40291800,10460,10460,10460,10460,0
|
|
20241119,120300,40291800,10460,10460,10460,10460,0
|
|
20241119,120200,40291800,10460,10460,10460,10460,0
|
|
20241119,120100,40291800,10460,10510,10510,10460,50
|
|
20241119,120000,39767800,10520,10530,10530,10520,73
|
|
20241119,115900,38999340,10530,10530,10530,10530,14
|
|
20241119,115800,38851920,10520,10520,10520,10520,0
|
|
20241119,115700,38851920,10520,10520,10520,10520,9
|
|
20241119,115600,38757240,10530,10530,10530,10530,4
|
|
20241119,115500,38715120,10530,10530,10530,10530,5
|
|
20241119,115400,38662470,10530,10530,10530,10530,12
|
|
20241119,115300,38536110,10530,10530,10530,10530,0
|
|
20241119,115200,38536110,10530,10530,10530,10530,0
|
|
20241119,115100,38536110,10530,10530,10530,10530,10
|
|
20241119,115000,38430810,10530,10530,10530,10530,0
|
|
20241119,114900,38430810,10530,10530,10530,10530,15
|
|
20241119,114800,38272860,10520,10520,10520,10520,0
|
|
20241119,114700,38272860,10520,10520,10520,10520,1
|
|
20241119,114600,38262340,10520,10520,10520,10520,0
|
|
20241119,114500,38262340,10520,10520,10520,10520,15
|
|
20241119,114400,38104540,10530,10530,10530,10530,0
|
|
20241119,114300,38104540,10530,10530,10530,10530,0
|
|
20241119,114200,38104540,10530,10530,10530,10530,0
|
|
20241119,114100,38104540,10530,10540,10540,10530,80
|
|
20241119,114000,37261710,10530,10530,10530,10530,0
|
|
20241119,113900,37261710,10530,10530,10530,10530,1
|
|
20241119,113800,37251180,10520,10520,10520,10520,12
|
|
20241119,113700,37124940,10510,10510,10510,10510,0
|
|
20241119,113600,37124940,10510,10510,10510,10510,1
|
|
20241119,113500,37114430,10500,10500,10500,10500,10
|
|
20241119,113400,37009430,10530,10520,10530,10520,5
|
|
20241119,113300,36956810,10500,10500,10500,10500,0
|
|
20241119,113200,36956810,10500,10500,10500,10500,0
|
|
20241119,113100,36956810,10500,10500,10500,10500,0
|
|
20241119,113000,36956810,10500,10500,10500,10500,0
|
|
20241119,112900,36956810,10500,10500,10500,10500,0
|
|
20241119,112800,36956810,10500,10500,10500,10500,0
|
|
20241119,112700,36956810,10500,10500,10500,10500,0
|
|
20241119,112600,36956810,10500,10510,10510,10500,64
|
|
20241119,112500,36284570,10510,10510,10510,10510,0
|
|
20241119,112400,36284570,10510,10510,10510,10510,0
|
|
20241119,112300,36284570,10510,10510,10510,10510,11
|
|
20241119,112200,36168960,10510,10510,10510,10510,0
|
|
20241119,112100,36168960,10510,10510,10510,10510,0
|
|
20241119,112000,36168960,10510,10510,10510,10510,12
|
|
20241119,111900,36042840,10510,10510,10510,10510,0
|
|
20241119,111800,36042840,10510,10510,10510,10510,0
|
|
20241119,111700,36042840,10510,10510,10510,10510,27
|
|
20241119,111600,35759070,10510,10510,10510,10510,0
|
|
20241119,111500,35759070,10510,10510,10510,10510,31
|
|
20241119,111400,35433260,10510,10510,10510,10510,115
|
|
20241119,111300,34224610,10500,10500,10500,10500,25
|
|
20241119,111200,33962110,10500,10500,10500,10500,1
|
|
20241119,111100,33951610,10430,10430,10430,10430,0
|
|
20241119,111000,33951610,10430,10430,10430,10430,0
|
|
20241119,110900,33951610,10430,10430,10430,10430,0
|
|
20241119,110800,33951610,10430,10430,10430,10430,0
|
|
20241119,110700,33951610,10430,10430,10430,10430,0
|
|
20241119,110600,33951610,10430,10440,10440,10430,28
|
|
20241119,110500,33659480,10430,10430,10430,10430,0
|
|
20241119,110400,33659480,10430,10430,10430,10430,0
|
|
20241119,110300,33659480,10430,10470,10470,10430,55
|
|
20241119,110200,33084300,10500,10500,10500,10500,0
|
|
20241119,110100,33084300,10500,10500,10500,10500,0
|
|
20241119,110000,33084300,10500,10500,10500,10500,0
|
|
20241119,105900,33084300,10500,10500,10500,10500,0
|
|
20241119,105800,33084300,10500,10500,10500,10500,0
|
|
20241119,105700,33084300,10500,10490,10500,10490,300
|
|
20241119,105600,29934390,10420,10420,10420,10420,0
|
|
20241119,105500,29934390,10420,10420,10420,10420,0
|
|
20241119,105400,29934390,10420,10420,10420,10420,0
|
|
20241119,105300,29934390,10420,10420,10420,10420,0
|
|
20241119,105200,29934390,10420,10420,10420,10420,0
|
|
20241119,105100,29934390,10420,10420,10420,10420,0
|
|
20241119,105000,29934390,10420,10420,10420,10420,0
|
|
20241119,104900,29934390,10420,10420,10420,10420,0
|
|
20241119,104800,29934390,10420,10420,10420,10420,0
|
|
20241119,104700,29934390,10420,10420,10420,10420,0
|
|
20241119,104600,29934390,10420,10420,10420,10420,0
|
|
20241119,104500,29934390,10420,10420,10420,10420,0
|
|
20241119,104400,29934390,10420,10420,10420,10420,19
|
|
20241119,104300,29736410,10500,10500,10500,10500,0
|
|
20241119,104200,29736410,10500,10500,10500,10500,0
|
|
20241119,104100,29736410,10500,10500,10500,10500,0
|
|
20241119,104000,29736410,10500,10500,10500,10500,0
|
|
20241119,103900,29736410,10500,10500,10500,10500,0
|
|
20241119,103800,29736410,10500,10500,10500,10500,30
|
|
20241119,103700,29421410,10500,10500,10500,10500,0
|
|
20241119,103600,29421410,10500,10500,10500,10500,0
|
|
20241119,103500,29421410,10500,10500,10500,10500,40
|
|
20241119,103400,29001410,10500,10500,10500,10500,0
|
|
20241119,103300,29001410,10500,10500,10500,10500,0
|
|
20241119,103200,29001410,10500,10500,10500,10500,30
|
|
20241119,103100,28686410,10500,10490,10500,10490,75
|
|
20241119,103000,27899420,10490,10490,10490,10490,1
|
|
20241119,102900,27888930,10410,10410,10410,10410,0
|
|
20241119,102800,27888930,10410,10410,10410,10410,0
|
|
20241119,102700,27888930,10410,10410,10410,10410,0
|
|
20241119,102600,27888930,10410,10410,10410,10410,0
|
|
20241119,102500,27888930,10410,10410,10410,10410,0
|
|
20241119,102400,27888930,10410,10410,10410,10410,0
|
|
20241119,102300,27888930,10410,10410,10410,10410,0
|
|
20241119,102200,27888930,10410,10410,10410,10410,0
|
|
20241119,102100,27888930,10410,10410,10410,10410,0
|
|
20241119,102000,27888930,10410,10410,10410,10410,0
|
|
20241119,101900,27888930,10410,10420,10420,10410,47
|
|
20241119,101800,27399390,10490,10490,10490,10490,0
|
|
20241119,101700,27399390,10490,10490,10490,10490,0
|
|
20241119,101600,27399390,10490,10490,10490,10490,0
|
|
20241119,101500,27399390,10490,10490,10490,10490,0
|
|
20241119,101400,27399390,10490,10490,10490,10490,0
|
|
20241119,101300,27399390,10490,10490,10490,10490,0
|
|
20241119,101200,27399390,10490,10490,10490,10490,0
|
|
20241119,101100,27399390,10490,10490,10490,10490,0
|
|
20241119,101000,27399390,10490,10490,10490,10490,0
|
|
20241119,100900,27399390,10490,10490,10490,10490,0
|
|
20241119,100800,27399390,10490,10490,10490,10490,0
|
|
20241119,100700,27399390,10490,10490,10490,10490,0
|
|
20241119,100600,27399390,10490,10490,10490,10490,0
|
|
20241119,100500,27399390,10490,10490,10490,10490,0
|
|
20241119,100400,27399390,10490,10490,10490,10490,0
|
|
20241119,100300,27399390,10490,10490,10490,10490,0
|
|
20241119,100200,27399390,10490,10490,10490,10490,0
|
|
20241119,100100,27399390,10490,10490,10490,10490,0
|
|
20241119,100000,27399390,10490,10490,10490,10490,2
|
|
20241119,095900,27378410,10480,10480,10480,10480,0
|
|
20241119,095800,27378410,10480,10480,10480,10480,0
|
|
20241119,095700,27378410,10480,10480,10480,10480,5
|
|
20241119,095600,27326010,10480,10470,10480,10470,13
|
|
20241119,095500,27189880,10470,10470,10470,10470,0
|
|
20241119,095400,27189880,10470,10470,10470,10470,0
|
|
20241119,095300,27189880,10470,10470,10470,10470,1
|
|
20241119,095200,27179410,10470,10470,10470,10470,0
|
|
20241119,095100,27179410,10470,10470,10470,10470,10
|
|
20241119,095000,27074710,10470,10470,10470,10470,0
|
|
20241119,094900,27074710,10470,10470,10470,10470,0
|
|
20241119,094800,27074710,10470,10470,10470,10470,0
|
|
20241119,094700,27074710,10470,10470,10470,10470,0
|
|
20241119,094600,27074710,10470,10470,10470,10470,20
|
|
20241119,094500,26865310,10470,10470,10470,10470,0
|
|
20241119,094400,26865310,10470,10470,10470,10470,0
|
|
20241119,094300,26865310,10470,10470,10470,10470,0
|
|
20241119,094200,26865310,10470,10470,10470,10470,2
|
|
20241119,094100,26844370,10390,10390,10390,10390,0
|
|
20241119,094000,26844370,10390,10390,10390,10390,14
|
|
20241119,093900,26698910,10390,10390,10390,10390,0
|
|
20241119,093800,26698910,10390,10400,10400,10390,105
|
|
20241119,093700,25607860,10420,10420,10420,10420,50
|
|
20241119,093600,25086860,10490,10490,10490,10490,0
|
|
20241119,093500,25086860,10490,10490,10490,10490,0
|
|
20241119,093400,25086860,10490,10490,10490,10490,0
|
|
20241119,093300,25086860,10490,10490,10490,10490,0
|
|
20241119,093200,25086860,10490,10490,10490,10490,0
|
|
20241119,093100,25086860,10490,10490,10490,10490,0
|
|
20241119,093000,25086860,10490,10490,10490,10490,1
|
|
20241119,092900,25076370,10490,10490,10490,10490,1
|
|
20241119,092800,25065880,10400,10400,10400,10400,104
|
|
20241119,092700,23984280,10400,10400,10400,10400,139
|
|
20241119,092600,22538680,10400,10380,10400,10380,281
|
|
20241119,092500,19616360,10400,10390,10400,10390,4
|
|
20241119,092400,19574780,10390,10390,10390,10390,17
|
|
20241119,092300,19398150,10390,10390,10390,10390,0
|
|
20241119,092200,19398150,10390,10390,10390,10380,144
|
|
20241119,092100,17902600,10510,10510,10510,10510,0
|
|
20241119,092000,17902600,10510,10510,10510,10510,0
|
|
20241119,091900,17902600,10510,10420,10510,10420,100
|
|
20241119,091800,16855270,10410,10410,10410,10350,373
|
|
20241119,091700,12978340,10410,10400,10410,10400,226
|
|
20241119,091600,10625780,10400,10350,10400,10340,181
|
|
20241119,091500,8748440,10410,10410,10410,10410,0
|
|
20241119,091400,8748440,10410,10410,10410,10410,0
|
|
20241119,091300,8748440,10410,10400,10410,10400,9
|
|
20241119,091200,8654760,10320,10320,10320,10320,0
|
|
20241119,091100,8654760,10320,10320,10320,10320,0
|
|
20241119,091000,8654760,10320,10320,10320,10320,0
|
|
20241119,090900,8654760,10320,10320,10320,10320,0
|
|
20241119,090800,8654760,10320,10400,10400,10310,220
|
|
20241119,090700,6380760,10590,10590,10590,10590,82
|
|
20241119,090600,5512380,10590,10570,10590,10570,11
|
|
20241119,090500,5396000,10570,10460,10570,10460,220
|
|
20241119,090400,3091570,10590,10590,10590,10590,0
|
|
20241119,090300,3091570,10590,10590,10590,10590,0
|
|
20241119,090200,3091570,10590,10620,10620,10590,67
|
|
20241119,090100,2380840,10630,10630,10630,10500,33
|
|
20241119,090000,2033950,10500,10650,10650,10500,191
|