579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183600,542169310,19930,19930,19930,19930,776
|
|
20231117,183500,542169310,19930,19930,19930,19930,0
|
|
20231117,183400,542169310,19930,19930,19930,19930,0
|
|
20231117,183300,542169310,19930,19930,19930,19930,0
|
|
20231117,183200,542169310,19930,19930,19930,19930,0
|
|
20231117,183100,542169310,19930,19930,19930,19930,0
|
|
20231117,183000,542169310,19930,19930,19930,19930,0
|
|
20231117,182900,542169310,19930,19930,19930,19930,0
|
|
20231117,182800,542169310,19930,19930,19930,19930,0
|
|
20231117,182700,542169310,19930,19930,19930,19930,0
|
|
20231117,182600,542169310,19930,19930,19930,19930,0
|
|
20231117,182500,542169310,19930,19930,19930,19930,0
|
|
20231117,182400,542169310,19930,19930,19930,19930,0
|
|
20231117,182300,542169310,19930,19930,19930,19930,0
|
|
20231117,182200,542169310,19930,19930,19930,19930,0
|
|
20231117,182100,542169310,19930,19930,19930,19930,0
|
|
20231117,182000,542169310,19930,19930,19930,19930,0
|
|
20231117,181900,542169310,19930,19930,19930,19930,0
|
|
20231117,181800,542169310,19930,19930,19930,19930,0
|
|
20231117,181700,542169310,19930,19930,19930,19930,0
|
|
20231117,181600,542169310,19930,19930,19930,19930,0
|
|
20231117,181500,542169310,19930,19930,19930,19930,0
|
|
20231117,181400,542169310,19930,19930,19930,19930,0
|
|
20231117,181300,542169310,19930,19930,19930,19930,0
|
|
20231117,181200,542169310,19930,19930,19930,19930,0
|
|
20231117,181100,542169310,19930,19930,19930,19930,0
|
|
20231117,181000,542169310,19930,19930,19930,19930,0
|
|
20231117,180900,542169310,19930,19930,19930,19930,0
|
|
20231117,180800,542169310,19930,19930,19930,19930,0
|
|
20231117,180700,542169310,19930,19930,19930,19930,0
|
|
20231117,180600,542169310,19930,19930,19930,19930,776
|
|
20231117,180500,542169310,19930,19930,19930,19930,0
|
|
20231117,180400,542169310,19930,19930,19930,19930,0
|
|
20231117,180300,542169310,19930,19930,19930,19930,0
|
|
20231117,180200,542169310,19930,19930,19930,19930,0
|
|
20231117,180100,542169310,19930,19930,19930,19930,0
|
|
20231117,180000,542169310,19930,19930,19930,19930,0
|
|
20231117,175900,542169310,19930,19930,19930,19930,0
|
|
20231117,175800,542169310,19930,19930,19930,19930,0
|
|
20231117,175700,542169310,19930,19930,19930,19930,0
|
|
20231117,175600,542169310,19930,19930,19930,19930,0
|
|
20231117,175500,542169310,19930,19930,19930,19930,0
|
|
20231117,175400,542169310,19930,19930,19930,19930,0
|
|
20231117,175300,542169310,19930,19930,19930,19930,0
|
|
20231117,175200,542169310,19930,19930,19930,19930,0
|
|
20231117,175100,542169310,19930,19930,19930,19930,0
|
|
20231117,175000,542169310,19930,19930,19930,19930,0
|
|
20231117,174900,542169310,19930,19930,19930,19930,0
|
|
20231117,174800,542169310,19930,19930,19930,19930,0
|
|
20231117,174700,542169310,19930,19930,19930,19930,0
|
|
20231117,174600,542169310,19930,19930,19930,19930,0
|
|
20231117,174500,542169310,19930,19930,19930,19930,0
|
|
20231117,174400,542169310,19930,19930,19930,19930,0
|
|
20231117,174300,542169310,19930,19930,19930,19930,0
|
|
20231117,174200,542169310,19930,19930,19930,19930,0
|
|
20231117,174100,542169310,19930,19930,19930,19930,0
|
|
20231117,174000,542169310,19930,19930,19930,19930,0
|
|
20231117,173900,542169310,19930,19930,19930,19930,0
|
|
20231117,173800,542169310,19930,19930,19930,19930,0
|
|
20231117,173700,542169310,19930,19930,19930,19930,0
|
|
20231117,173600,542169310,19930,19930,19930,19930,776
|
|
20231117,173500,542169310,19930,19930,19930,19930,0
|
|
20231117,173400,542169310,19930,19930,19930,19930,0
|
|
20231117,173300,542169310,19930,19930,19930,19930,0
|
|
20231117,173200,542169310,19930,19930,19930,19930,0
|
|
20231117,173100,542169310,19930,19930,19930,19930,0
|
|
20231117,173000,542169310,19930,19930,19930,19930,0
|
|
20231117,172900,542169310,19930,19930,19930,19930,0
|
|
20231117,172800,542169310,19930,19930,19930,19930,0
|
|
20231117,172700,542169310,19930,19930,19930,19930,0
|
|
20231117,172600,542169310,19930,19930,19930,19930,0
|
|
20231117,172500,542169310,19930,19930,19930,19930,0
|
|
20231117,172400,542169310,19930,19930,19930,19930,0
|
|
20231117,172300,542169310,19930,19930,19930,19930,0
|
|
20231117,172200,542169310,19930,19930,19930,19930,0
|
|
20231117,172100,542169310,19930,19930,19930,19930,0
|
|
20231117,172000,542169310,19930,19930,19930,19930,0
|
|
20231117,171900,542169310,19930,19930,19930,19930,0
|
|
20231117,171800,542169310,19930,19930,19930,19930,0
|
|
20231117,171700,542169310,19930,19930,19930,19930,0
|
|
20231117,171600,542169310,19930,19930,19930,19930,0
|
|
20231117,171500,542169310,19930,19930,19930,19930,0
|
|
20231117,171400,542169310,19930,19930,19930,19930,0
|
|
20231117,171300,542169310,19930,19930,19930,19930,0
|
|
20231117,171200,542169310,19930,19930,19930,19930,0
|
|
20231117,171100,542169310,19930,19930,19930,19930,0
|
|
20231117,171000,542169310,19930,19930,19930,19930,0
|
|
20231117,170900,542169310,19930,19930,19930,19930,0
|
|
20231117,170800,542169310,19930,19930,19930,19930,0
|
|
20231117,170700,542169310,19930,19930,19930,19930,0
|
|
20231117,170600,542169310,19930,19930,19930,19930,776
|
|
20231117,170500,542169310,19930,19930,19930,19930,0
|
|
20231117,170400,542169310,19930,19930,19930,19930,0
|
|
20231117,170300,542169310,19930,19930,19930,19930,0
|
|
20231117,170200,542169310,19930,19930,19930,19930,0
|
|
20231117,170100,542169310,19930,19930,19930,19930,0
|
|
20231117,170000,542169310,19930,19930,19930,19930,0
|
|
20231117,165900,542169310,19930,19930,19930,19930,0
|
|
20231117,165800,542169310,19930,19930,19930,19930,0
|
|
20231117,165700,542169310,19930,19930,19930,19930,0
|
|
20231117,165600,542169310,19930,19930,19930,19930,0
|
|
20231117,165500,542169310,19930,19930,19930,19930,0
|
|
20231117,165400,542169310,19930,19930,19930,19930,0
|
|
20231117,165300,542169310,19930,19930,19930,19930,0
|
|
20231117,165200,542169310,19930,19930,19930,19930,0
|
|
20231117,165100,542169310,19930,19930,19930,19930,0
|
|
20231117,165000,542169310,19930,19930,19930,19930,0
|
|
20231117,164900,542169310,19930,19930,19930,19930,0
|
|
20231117,164800,542169310,19930,19930,19930,19930,0
|
|
20231117,164700,542169310,19930,19930,19930,19930,0
|
|
20231117,164600,542169310,19930,19930,19930,19930,0
|
|
20231117,164500,542169310,19930,19930,19930,19930,0
|
|
20231117,164400,542169310,19930,19930,19930,19930,0
|
|
20231117,164300,542169310,19930,19930,19930,19930,0
|
|
20231117,164200,542169310,19930,19930,19930,19930,0
|
|
20231117,164100,542169310,19930,19930,19930,19930,0
|
|
20231117,164000,542169310,19930,19930,19930,19930,0
|
|
20231117,163900,542169310,19930,19930,19930,19930,0
|
|
20231117,163800,542169310,19930,19930,19930,19930,0
|
|
20231117,163700,542169310,19930,19930,19930,19930,0
|
|
20231117,163600,542169310,19930,19930,19930,19930,776
|
|
20231117,163500,542169310,19930,19930,19930,19930,0
|
|
20231117,163400,542169310,19930,19930,19930,19930,0
|
|
20231117,163300,542169310,19930,19930,19930,19930,0
|
|
20231117,163200,542169310,19930,19930,19930,19930,0
|
|
20231117,163100,542169310,19930,19930,19930,19930,0
|
|
20231117,163000,542169310,19930,19930,19930,19930,0
|
|
20231117,162900,542169310,19930,19930,19930,19930,0
|
|
20231117,162800,542169310,19930,19930,19930,19930,0
|
|
20231117,162700,542169310,19930,19930,19930,19930,0
|
|
20231117,162600,542169310,19930,19930,19930,19930,0
|
|
20231117,162500,542169310,19930,19930,19930,19930,0
|
|
20231117,162400,542169310,19930,19930,19930,19930,0
|
|
20231117,162300,542169310,19930,19930,19930,19930,0
|
|
20231117,162200,542169310,19930,19930,19930,19930,0
|
|
20231117,162100,542169310,19930,19930,19930,19930,0
|
|
20231117,162000,542169310,19930,19930,19930,19930,0
|
|
20231117,161900,542169310,19930,19930,19930,19930,0
|
|
20231117,161800,542169310,19930,19930,19930,19930,0
|
|
20231117,161700,542169310,19930,19930,19930,19930,0
|
|
20231117,161600,542169310,19930,19930,19930,19930,0
|
|
20231117,161500,542169310,19930,19930,19930,19930,0
|
|
20231117,161400,542169310,19930,19930,19930,19930,0
|
|
20231117,161300,542169310,19930,19930,19930,19930,0
|
|
20231117,161200,542169310,19930,19930,19930,19930,0
|
|
20231117,161100,542169310,19930,19930,19930,19930,0
|
|
20231117,161000,542169310,19930,19930,19930,19930,0
|
|
20231117,160900,542169310,19930,19930,19930,19930,0
|
|
20231117,160800,542169310,19930,19930,19930,19930,0
|
|
20231117,160700,542169310,19930,19930,19930,19930,0
|
|
20231117,160600,542169310,19930,19930,19930,19930,776
|
|
20231117,160500,542169310,19930,19930,19930,19930,0
|
|
20231117,160400,542169310,19930,19930,19930,19930,0
|
|
20231117,160300,542169310,19930,19930,19930,19930,0
|
|
20231117,160200,542169310,19930,19930,19930,19930,0
|
|
20231117,160100,542169310,19930,19930,19930,19930,0
|
|
20231117,160000,542169310,19930,19930,19930,19930,0
|
|
20231117,155900,542169310,19930,19930,19930,19930,0
|
|
20231117,155800,542169310,19930,19930,19930,19930,0
|
|
20231117,155700,542169310,19930,19930,19930,19930,0
|
|
20231117,155600,542169310,19930,19930,19930,19930,0
|
|
20231117,155500,542169310,19930,19930,19930,19930,0
|
|
20231117,155400,542169310,19930,19930,19930,19930,0
|
|
20231117,155300,542169310,19930,19930,19930,19930,0
|
|
20231117,155200,542169310,19930,19930,19930,19930,0
|
|
20231117,155100,542169310,19930,19930,19930,19930,0
|
|
20231117,155000,542169310,19930,19930,19930,19930,0
|
|
20231117,154900,542169310,19930,19930,19930,19930,0
|
|
20231117,154800,542169310,19930,19930,19930,19930,0
|
|
20231117,154700,542169310,19930,19930,19930,19930,0
|
|
20231117,154600,542169310,19930,19930,19930,19930,0
|
|
20231117,154500,542169310,19930,19930,19930,19930,0
|
|
20231117,154400,542169310,19930,19930,19930,19930,0
|
|
20231117,154300,542169310,19930,19930,19930,19930,0
|
|
20231117,154200,542169310,19930,19930,19930,19930,0
|
|
20231117,154100,542169310,19930,19930,19930,19930,0
|
|
20231117,154000,542169310,19930,19930,19930,19930,0
|
|
20231117,153900,542169310,19930,19930,19930,19930,0
|
|
20231117,153800,542169310,19930,19930,19930,19930,0
|
|
20231117,153700,542169310,19930,19930,19930,19930,0
|
|
20231117,153600,542169310,19930,19930,19930,19930,776
|
|
20231117,153500,542169310,19930,19930,19930,19930,0
|
|
20231117,153400,542169310,19930,19930,19930,19930,0
|
|
20231117,153300,542169310,19930,19930,19930,19930,0
|
|
20231117,153200,542169310,19930,19930,19930,19930,0
|
|
20231117,153100,542169310,19930,19930,19930,19930,0
|
|
20231117,153000,542169310,19930,19930,19930,19930,776
|
|
20231117,152900,526703630,19990,19990,19990,19990,0
|
|
20231117,152800,526703630,19990,19990,19990,19990,0
|
|
20231117,152700,526703630,19990,19990,19990,19990,0
|
|
20231117,152600,526703630,19990,19990,19990,19990,0
|
|
20231117,152500,526703630,19990,19990,19990,19990,0
|
|
20231117,152400,526703630,19990,19990,19990,19990,0
|
|
20231117,152300,526703630,19990,19990,19990,19990,0
|
|
20231117,152200,526703630,19990,19990,19990,19990,0
|
|
20231117,152100,526703630,19990,19990,19990,19990,0
|
|
20231117,152000,526703630,19990,19990,19990,19990,0
|
|
20231117,151900,526703630,19990,19980,19990,19960,713
|
|
20231117,151800,512454640,19990,19990,19990,19990,550
|
|
20231117,151700,501460140,19980,19990,19990,19980,31
|
|
20231117,151600,500840510,19990,19980,19990,19980,158
|
|
20231117,151500,497682410,19960,19960,19960,19960,0
|
|
20231117,151400,497682410,19960,19960,19960,19960,0
|
|
20231117,151300,497682410,19960,19960,19990,19960,1157
|
|
20231117,151200,474577960,19930,19920,19930,19920,1457
|
|
20231117,151100,445543010,19920,19920,19920,19920,2
|
|
20231117,151000,445503170,19920,19920,19920,19920,7
|
|
20231117,150900,445363730,19920,19920,19920,19920,240
|
|
20231117,150800,440582930,19920,19920,19920,19920,5
|
|
20231117,150700,440483330,19920,19920,19920,19920,183
|
|
20231117,150600,436837970,19920,19920,19920,19920,0
|
|
20231117,150500,436837970,19920,19920,19920,19920,0
|
|
20231117,150400,436837970,19920,19920,19920,19920,33
|
|
20231117,150300,436180610,19920,19920,19920,19920,400
|
|
20231117,150200,428212610,19910,19910,19910,19910,2
|
|
20231117,150100,428172790,19910,19910,19910,19910,87
|
|
20231117,150000,426440620,19910,19910,19910,19910,1
|
|
20231117,145900,426420710,19910,19910,19910,19910,0
|
|
20231117,145800,426420710,19910,19910,19910,19910,50
|
|
20231117,145700,425425210,19920,19920,19920,19920,0
|
|
20231117,145600,425425210,19920,19920,19920,19920,0
|
|
20231117,145500,425425210,19920,19920,19920,19920,1
|
|
20231117,145400,425405290,19910,19910,19910,19910,0
|
|
20231117,145300,425405290,19910,19910,19910,19910,0
|
|
20231117,145200,425405290,19910,19910,19910,19910,0
|
|
20231117,145100,425405290,19910,19900,19910,19900,12
|
|
20231117,145000,425166390,19900,19940,19940,19900,40
|
|
20231117,144900,424370260,19940,19940,19940,19940,28
|
|
20231117,144800,423811940,19950,19950,19950,19950,0
|
|
20231117,144700,423811940,19950,19950,19950,19950,8
|
|
20231117,144600,423652340,19910,19910,19910,19910,0
|
|
20231117,144500,423652340,19910,19930,19930,19910,2300
|
|
20231117,144400,377838400,19940,19940,19940,19940,0
|
|
20231117,144300,377838400,19940,19940,19940,19940,0
|
|
20231117,144200,377838400,19940,19940,19940,19940,5
|
|
20231117,144100,377738700,19940,19940,19940,19940,0
|
|
20231117,144000,377738700,19940,19940,19940,19940,46
|
|
20231117,143900,376821460,19940,19940,19940,19940,0
|
|
20231117,143800,376821460,19940,19940,19940,19940,0
|
|
20231117,143700,376821460,19940,19940,19940,19940,14
|
|
20231117,143600,376542300,19940,19940,19940,19940,0
|
|
20231117,143500,376542300,19940,19940,19940,19940,3
|
|
20231117,143400,376482480,19940,19940,19940,19940,19
|
|
20231117,143300,376103620,19960,19960,19960,19960,110
|
|
20231117,143200,373908020,19960,19960,19960,19960,10
|
|
20231117,143100,373708420,19940,19940,19940,19940,2
|
|
20231117,143000,373668540,19940,19950,19950,19940,20
|
|
20231117,142900,373269600,19960,19960,19960,19960,0
|
|
20231117,142800,373269600,19960,19960,19960,19960,57
|
|
20231117,142700,372131880,19960,19960,19960,19960,0
|
|
20231117,142600,372131880,19960,19960,19960,19960,0
|
|
20231117,142500,372131880,19960,19960,19960,19960,0
|
|
20231117,142400,372131880,19960,19960,19960,19960,53
|
|
20231117,142300,371074000,19960,19960,19960,19960,0
|
|
20231117,142200,371074000,19960,19960,19960,19960,0
|
|
20231117,142100,371074000,19960,19990,19990,19960,52
|
|
20231117,142000,370034580,19990,19990,19990,19990,60
|
|
20231117,141900,368835180,19990,19990,19990,19990,500
|
|
20231117,141800,358840180,20000,19940,20000,19940,379
|
|
20231117,141700,351262360,19950,19990,19990,19950,800
|
|
20231117,141600,335286070,20000,20000,20000,20000,0
|
|
20231117,141500,335286070,20000,20000,20000,20000,0
|
|
20231117,141400,335286070,20000,20000,20000,20000,0
|
|
20231117,141300,335286070,20000,20000,20000,20000,3
|
|
20231117,141200,335226070,19990,19990,19990,19990,810
|
|
20231117,141100,319034170,20000,20000,20000,20000,0
|
|
20231117,141000,319034170,20000,20000,20000,20000,22
|
|
20231117,140900,318594170,20000,20000,20000,20000,0
|
|
20231117,140800,318594170,20000,20000,20000,20000,4
|
|
20231117,140700,318514170,20000,20000,20000,20000,352
|
|
20231117,140600,311474170,20000,19970,20000,19970,939
|
|
20231117,140500,292699560,19970,19940,19970,19940,530
|
|
20231117,140400,282127160,19940,19940,19940,19940,0
|
|
20231117,140300,282127160,19940,19940,19940,19940,2
|
|
20231117,140200,282087280,19940,19930,19940,19930,66
|
|
20231117,140100,280771890,19930,19930,19930,19930,0
|
|
20231117,140000,280771890,19930,19930,19930,19930,13
|
|
20231117,135900,280512800,19930,19930,19930,19930,5
|
|
20231117,135800,280413150,19930,19930,19930,19930,5
|
|
20231117,135700,280313500,19930,19930,19930,19930,0
|
|
20231117,135600,280313500,19930,19930,19930,19930,3
|
|
20231117,135500,280253710,19930,19930,19930,19930,0
|
|
20231117,135400,280253710,19930,19930,19930,19930,0
|
|
20231117,135300,280253710,19930,19930,19930,19930,0
|
|
20231117,135200,280253710,19930,19930,19930,19930,0
|
|
20231117,135100,280253710,19930,19940,19940,19930,3
|
|
20231117,135000,280193900,19930,19930,19930,19930,6
|
|
20231117,134900,280074320,19920,19900,19920,19900,36
|
|
20231117,134800,279357420,19930,19930,19930,19930,4
|
|
20231117,134700,279277700,19930,19930,19930,19930,1
|
|
20231117,134600,279257770,19940,19940,19940,19940,0
|
|
20231117,134500,279257770,19940,19940,19940,19940,0
|
|
20231117,134400,279257770,19940,19940,19940,19940,0
|
|
20231117,134300,279257770,19940,19940,19940,19940,0
|
|
20231117,134200,279257770,19940,19940,19940,19940,0
|
|
20231117,134100,279257770,19940,19940,19940,19940,0
|
|
20231117,134000,279257770,19940,19940,19940,19940,0
|
|
20231117,133900,279257770,19940,19940,19940,19940,0
|
|
20231117,133800,279257770,19940,19940,19940,19940,0
|
|
20231117,133700,279257770,19940,19940,19940,19940,0
|
|
20231117,133600,279257770,19940,19940,19940,19940,163
|
|
20231117,133500,276007550,19950,19950,19950,19950,0
|
|
20231117,133400,276007550,19950,19950,19950,19950,0
|
|
20231117,133300,276007550,19950,19950,19950,19950,0
|
|
20231117,133200,276007550,19950,19950,19950,19950,0
|
|
20231117,133100,276007550,19950,19950,19950,19950,0
|
|
20231117,133000,276007550,19950,19950,19950,19950,0
|
|
20231117,132900,276007550,19950,19950,19950,19950,0
|
|
20231117,132800,276007550,19950,19950,19950,19950,0
|
|
20231117,132700,276007550,19950,19950,19950,19950,0
|
|
20231117,132600,276007550,19950,19950,19950,19950,0
|
|
20231117,132500,276007550,19950,19950,19950,19950,0
|
|
20231117,132400,276007550,19950,19950,19950,19950,0
|
|
20231117,132300,276007550,19950,19950,19950,19950,235
|
|
20231117,132200,271319300,19960,19960,19960,19960,4
|
|
20231117,132100,271239460,19960,19960,19960,19960,10
|
|
20231117,132000,271039860,19950,19900,19950,19900,3
|
|
20231117,131900,270980110,19960,19960,19960,19960,0
|
|
20231117,131800,270980110,19960,19960,19960,19960,0
|
|
20231117,131700,270980110,19960,19960,19960,19960,0
|
|
20231117,131600,270980110,19960,19960,19960,19960,0
|
|
20231117,131500,270980110,19960,19960,19960,19960,0
|
|
20231117,131400,270980110,19960,19960,19960,19960,5
|
|
20231117,131300,270880310,19970,19910,19970,19910,8
|
|
20231117,131200,270720620,19910,19910,19910,19910,1
|
|
20231117,131100,270700710,19900,19900,19900,19900,0
|
|
20231117,131000,270700710,19900,19900,19900,19900,0
|
|
20231117,130900,270700710,19900,19900,19900,19900,1
|
|
20231117,130800,270680810,19860,19860,19860,19860,0
|
|
20231117,130700,270680810,19860,19860,19860,19860,0
|
|
20231117,130600,270680810,19860,19840,19880,19840,91
|
|
20231117,130500,268872890,19860,19870,19870,19860,341
|
|
20231117,130400,262097620,19900,19900,19900,19900,59
|
|
20231117,130300,260923520,19900,19900,19900,19900,0
|
|
20231117,130200,260923520,19900,19920,19920,19900,3
|
|
20231117,130100,260863780,19940,19940,19940,19940,0
|
|
20231117,130000,260863780,19940,19940,19940,19940,1
|
|
20231117,125900,260843840,19940,19940,19940,19940,10
|
|
20231117,125800,260644440,19940,19940,19940,19940,6
|
|
20231117,125700,260524800,19940,19950,19950,19940,500
|
|
20231117,125600,250554650,19960,19960,19960,19960,0
|
|
20231117,125500,250554650,19960,19960,19960,19960,0
|
|
20231117,125400,250554650,19960,19940,19960,19940,18
|
|
20231117,125300,250195690,19940,19940,19940,19940,8
|
|
20231117,125200,250036170,19940,19990,19990,19940,103
|
|
20231117,125100,247977350,19990,19900,19990,19900,1270
|
|
20231117,125000,222633530,19890,19840,19890,19830,1040
|
|
20231117,124900,201975570,19820,19810,19820,19810,249
|
|
20231117,124800,197042610,19800,19800,19800,19800,138
|
|
20231117,124700,194310210,19800,19810,19810,19800,104
|
|
20231117,124600,192250910,19810,19810,19810,19810,0
|
|
20231117,124500,192250910,19810,19810,19810,19810,0
|
|
20231117,124400,192250910,19810,19810,19810,19810,0
|
|
20231117,124300,192250910,19810,19810,19810,19810,49
|
|
20231117,124200,191280220,19810,19810,19810,19810,0
|
|
20231117,124100,191280220,19810,19810,19810,19810,0
|
|
20231117,124000,191280220,19810,19810,19810,19810,1
|
|
20231117,123900,191260410,19810,19810,19810,19810,103
|
|
20231117,123800,189219980,19810,19810,19810,19810,0
|
|
20231117,123700,189219980,19810,19810,19810,19810,0
|
|
20231117,123600,189219980,19810,19810,19810,19810,0
|
|
20231117,123500,189219980,19810,19810,19810,19810,0
|
|
20231117,123400,189219980,19810,19810,19810,19810,1
|
|
20231117,123300,189200170,19810,19810,19810,19810,177
|
|
20231117,123200,185693800,19820,19820,19820,19820,1
|
|
20231117,123100,185673980,19820,19820,19820,19820,2
|
|
20231117,123000,185634340,19810,19810,19810,19810,0
|
|
20231117,122900,185634340,19810,19810,19810,19810,0
|
|
20231117,122800,185634340,19810,19810,19810,19810,0
|
|
20231117,122700,185634340,19810,19810,19810,19810,1
|
|
20231117,122600,185614530,19830,19830,19830,19830,0
|
|
20231117,122500,185614530,19830,19830,19830,19830,0
|
|
20231117,122400,185614530,19830,19830,19830,19830,0
|
|
20231117,122300,185614530,19830,19830,19830,19830,2
|
|
20231117,122200,185574870,19810,19830,19830,19810,3
|
|
20231117,122100,185515420,19840,19840,19840,19840,0
|
|
20231117,122000,185515420,19840,19840,19840,19840,1
|
|
20231117,121900,185495580,19840,19840,19840,19840,0
|
|
20231117,121800,185495580,19840,19840,19840,19840,12
|
|
20231117,121700,185257500,19810,19810,19810,19810,1
|
|
20231117,121600,185237690,19840,19840,19840,19840,1
|
|
20231117,121500,185217850,19810,19820,19820,19810,23
|
|
20231117,121400,184762000,19810,19810,19810,19810,0
|
|
20231117,121300,184762000,19810,19810,19810,19810,0
|
|
20231117,121200,184762000,19810,19810,19810,19810,0
|
|
20231117,121100,184762000,19810,19810,19810,19810,0
|
|
20231117,121000,184762000,19810,19810,19810,19810,0
|
|
20231117,120900,184762000,19810,19810,19810,19810,0
|
|
20231117,120800,184762000,19810,19810,19810,19810,0
|
|
20231117,120700,184762000,19810,19810,19810,19810,0
|
|
20231117,120600,184762000,19810,19810,19810,19810,0
|
|
20231117,120500,184762000,19810,19810,19810,19810,19
|
|
20231117,120400,184385610,19810,19810,19810,19810,130
|
|
20231117,120300,181810310,19830,19830,19830,19830,50
|
|
20231117,120200,180818810,19860,19850,19860,19850,325
|
|
20231117,120100,174364700,19830,19830,19830,19830,0
|
|
20231117,120000,174364700,19830,19830,19830,19830,25
|
|
20231117,115900,173868950,19860,19860,19860,19860,0
|
|
20231117,115800,173868950,19860,19860,19860,19860,1
|
|
20231117,115700,173849090,19870,19870,19870,19870,1
|
|
20231117,115600,173829220,19870,19870,19870,19870,0
|
|
20231117,115500,173829220,19870,19870,19870,19870,0
|
|
20231117,115400,173829220,19870,19870,19870,19870,0
|
|
20231117,115300,173829220,19870,19870,19870,19870,0
|
|
20231117,115200,173829220,19870,19870,19870,19870,0
|
|
20231117,115100,173829220,19870,19870,19870,19870,0
|
|
20231117,115000,173829220,19870,19870,19870,19870,65
|
|
20231117,114900,172537670,19870,19850,19870,19850,335
|
|
20231117,114800,165883180,19820,19820,19830,19820,403
|
|
20231117,114700,157895700,19800,19840,19840,19800,436
|
|
20231117,114600,149261900,19860,19850,19860,19850,44
|
|
20231117,114500,148388110,19850,19840,19850,19840,140
|
|
20231117,114400,145610460,19850,19790,19850,19790,234
|
|
20231117,114300,140973140,19770,19770,19770,19770,1
|
|
20231117,114200,140953370,19750,19740,19750,19740,25
|
|
20231117,114100,140459830,19740,19740,19740,19740,5
|
|
20231117,114000,140361130,19740,19740,19740,19740,0
|
|
20231117,113900,140361130,19740,19740,19740,19740,0
|
|
20231117,113800,140361130,19740,19740,19740,19740,0
|
|
20231117,113700,140361130,19740,19740,19740,19740,0
|
|
20231117,113600,140361130,19740,19740,19740,19740,0
|
|
20231117,113500,140361130,19740,19740,19740,19740,10
|
|
20231117,113400,140163730,19750,19750,19750,19750,0
|
|
20231117,113300,140163730,19750,19750,19760,19740,47
|
|
20231117,113200,139235460,19740,19720,19740,19720,453
|
|
20231117,113100,130296040,19690,19690,19690,19690,0
|
|
20231117,113000,130296040,19690,19710,19710,19690,20
|
|
20231117,112900,129902060,19720,19720,19720,19720,0
|
|
20231117,112800,129902060,19720,19720,19720,19720,0
|
|
20231117,112700,129902060,19720,19720,19720,19720,24
|
|
20231117,112600,129428780,19700,19700,19700,19700,0
|
|
20231117,112500,129428780,19700,19700,19700,19700,0
|
|
20231117,112400,129428780,19700,19700,19700,19700,0
|
|
20231117,112300,129428780,19700,19700,19700,19700,0
|
|
20231117,112200,129428780,19700,19700,19700,19700,0
|
|
20231117,112100,129428780,19700,19700,19700,19700,0
|
|
20231117,112000,129428780,19700,19700,19700,19700,0
|
|
20231117,111900,129428780,19700,19700,19700,19700,0
|
|
20231117,111800,129428780,19700,19700,19700,19700,0
|
|
20231117,111700,129428780,19700,19700,19700,19700,0
|
|
20231117,111600,129428780,19700,19700,19700,19700,0
|
|
20231117,111500,129428780,19700,19700,19700,19700,0
|
|
20231117,111400,129428780,19700,19700,19700,19700,0
|
|
20231117,111300,129428780,19700,19730,19730,19700,400
|
|
20231117,111200,121545660,19740,19740,19740,19740,0
|
|
20231117,111100,121545660,19740,19740,19740,19740,16
|
|
20231117,111000,121229820,19730,19730,19730,19730,0
|
|
20231117,110900,121229820,19730,19730,19730,19730,1
|
|
20231117,110800,121210090,19720,19720,19720,19720,0
|
|
20231117,110700,121210090,19720,19720,19720,19720,0
|
|
20231117,110600,121210090,19720,19720,19720,19720,0
|
|
20231117,110500,121210090,19720,19720,19720,19720,40
|
|
20231117,110400,120421290,19790,19790,19790,19790,0
|
|
20231117,110300,120421290,19790,19790,19790,19790,0
|
|
20231117,110200,120421290,19790,19790,19790,19790,0
|
|
20231117,110100,120421290,19790,19790,19790,19790,0
|
|
20231117,110000,120421290,19790,19830,19830,19790,520
|
|
20231117,105900,110126140,19850,19830,19850,19830,52
|
|
20231117,105800,109093970,19850,19850,19850,19850,0
|
|
20231117,105700,109093970,19850,19850,19850,19850,0
|
|
20231117,105600,109093970,19850,19850,19850,19850,0
|
|
20231117,105500,109093970,19850,19730,19850,19730,1185
|
|
20231117,105400,85633510,19730,19730,19730,19730,0
|
|
20231117,105300,85633510,19730,19730,19730,19730,70
|
|
20231117,105200,84252410,19730,19730,19730,19730,0
|
|
20231117,105100,84252410,19730,19730,19730,19730,0
|
|
20231117,105000,84252410,19730,19730,19730,19730,0
|
|
20231117,104900,84252410,19730,19740,19740,19730,60
|
|
20231117,104800,83068140,19780,19780,19780,19780,0
|
|
20231117,104700,83068140,19780,19780,19780,19780,0
|
|
20231117,104600,83068140,19780,19780,19780,19780,0
|
|
20231117,104500,83068140,19780,19780,19780,19780,9
|
|
20231117,104400,82890120,19780,19780,19780,19780,5
|
|
20231117,104300,82791220,19790,19800,19800,19790,98
|
|
20231117,104200,80851670,19790,19790,19790,19790,16
|
|
20231117,104100,80535030,19790,19790,19790,19790,1
|
|
20231117,104000,80515240,19720,19730,19730,19720,201
|
|
20231117,103900,76549520,19740,19760,19800,19740,99
|
|
20231117,103800,74591750,19760,19760,19760,19760,0
|
|
20231117,103700,74591750,19760,19760,19760,19760,0
|
|
20231117,103600,74591750,19760,19760,19760,19760,0
|
|
20231117,103500,74591750,19760,19760,19760,19760,0
|
|
20231117,103400,74591750,19760,19760,19760,19760,0
|
|
20231117,103300,74591750,19760,19760,19760,19760,4
|
|
20231117,103200,74512710,19770,19740,19770,19740,100
|
|
20231117,103100,72536290,19740,19690,19740,19690,13
|
|
20231117,103000,72279720,19750,19750,19750,19750,0
|
|
20231117,102900,72279720,19750,19750,19750,19750,0
|
|
20231117,102800,72279720,19750,19750,19750,19750,0
|
|
20231117,102700,72279720,19750,19730,19750,19730,142
|
|
20231117,102600,69476130,19700,19700,19700,19700,1
|
|
20231117,102500,69456430,19690,19690,19690,19690,26
|
|
20231117,102400,68944490,19670,19670,19670,19670,0
|
|
20231117,102300,68944490,19670,19670,19670,19670,2
|
|
20231117,102200,68905150,19700,19700,19700,19700,0
|
|
20231117,102100,68905150,19700,19700,19700,19700,0
|
|
20231117,102000,68905150,19700,19700,19700,19700,0
|
|
20231117,101900,68905150,19700,19700,19700,19700,0
|
|
20231117,101800,68905150,19700,19700,19700,19700,0
|
|
20231117,101700,68905150,19700,19700,19700,19700,0
|
|
20231117,101600,68905150,19700,19700,19700,19700,0
|
|
20231117,101500,68905150,19700,19700,19700,19700,0
|
|
20231117,101400,68905150,19700,19700,19700,19700,5
|
|
20231117,101300,68806650,19700,19700,19700,19700,0
|
|
20231117,101200,68806650,19700,19700,19700,19700,205
|
|
20231117,101100,64768150,19680,19680,19680,19680,0
|
|
20231117,101000,64768150,19680,19680,19680,19680,0
|
|
20231117,100900,64768150,19680,19680,19680,19680,0
|
|
20231117,100800,64768150,19680,19680,19680,19680,0
|
|
20231117,100700,64768150,19680,19690,19690,19680,505
|
|
20231117,100600,54828620,19740,19740,19740,19740,0
|
|
20231117,100500,54828620,19740,19740,19740,19740,0
|
|
20231117,100400,54828620,19740,19740,19740,19740,0
|
|
20231117,100300,54828620,19740,19740,19740,19740,0
|
|
20231117,100200,54828620,19740,19740,19740,19740,0
|
|
20231117,100100,54828620,19740,19740,19740,19740,0
|
|
20231117,100000,54828620,19740,19740,19740,19740,0
|
|
20231117,095900,54828620,19740,19740,19740,19740,0
|
|
20231117,095800,54828620,19740,19730,19740,19730,60
|
|
20231117,095700,53644630,19750,19750,19750,19750,154
|
|
20231117,095600,50603130,19750,19660,19750,19660,501
|
|
20231117,095500,40723810,19660,19660,19660,19660,5
|
|
20231117,095400,40625510,19660,19650,19660,19650,14
|
|
20231117,095300,40350370,19650,19650,19650,19650,52
|
|
20231117,095200,39328570,19620,19620,19620,19620,0
|
|
20231117,095100,39328570,19620,19620,19620,19620,0
|
|
20231117,095000,39328570,19620,19610,19620,19610,1108
|
|
20231117,094900,17590170,19600,19610,19610,19600,3
|
|
20231117,094800,17531350,19590,19590,19590,19590,0
|
|
20231117,094700,17531350,19590,19590,19590,19590,0
|
|
20231117,094600,17531350,19590,19590,19590,19590,0
|
|
20231117,094500,17531350,19590,19590,19590,19590,0
|
|
20231117,094400,17531350,19590,19590,19590,19590,0
|
|
20231117,094300,17531350,19590,19590,19590,19590,194
|
|
20231117,094200,13730890,19600,19600,19600,19600,0
|
|
20231117,094100,13730890,19600,19600,19600,19600,1
|
|
20231117,094000,13711290,19610,19610,19610,19610,0
|
|
20231117,093900,13711290,19610,19610,19610,19610,0
|
|
20231117,093800,13711290,19610,19610,19610,19610,0
|
|
20231117,093700,13711290,19610,19610,19610,19610,0
|
|
20231117,093600,13711290,19610,19620,19620,19610,44
|
|
20231117,093500,12848150,19620,19620,19620,19620,3
|
|
20231117,093400,12789290,19620,19620,19620,19620,6
|
|
20231117,093300,12671570,19630,19650,19650,19620,23
|
|
20231117,093200,12220050,19650,19650,19650,19650,0
|
|
20231117,093100,12220050,19650,19650,19650,19650,0
|
|
20231117,093000,12220050,19650,19650,19650,19650,3
|
|
20231117,092900,12161100,19610,19610,19610,19610,0
|
|
20231117,092800,12161100,19610,19610,19610,19610,0
|
|
20231117,092700,12161100,19610,19610,19610,19610,3
|
|
20231117,092600,12102270,19650,19650,19650,19650,0
|
|
20231117,092500,12102270,19650,19650,19650,19650,1
|
|
20231117,092400,12082620,19650,19650,19650,19650,0
|
|
20231117,092300,12082620,19650,19650,19650,19650,0
|
|
20231117,092200,12082620,19650,19590,19650,19590,28
|
|
20231117,092100,11533920,19580,19580,19580,19580,0
|
|
20231117,092000,11533920,19580,19580,19580,19580,17
|
|
20231117,091900,11201060,19590,19590,19590,19590,0
|
|
20231117,091800,11201060,19590,19590,19590,19590,0
|
|
20231117,091700,11201060,19590,19590,19590,19590,0
|
|
20231117,091600,11201060,19590,19590,19590,19590,0
|
|
20231117,091500,11201060,19590,19590,19590,19590,0
|
|
20231117,091400,11201060,19590,19590,19590,19590,0
|
|
20231117,091300,11201060,19590,19590,19590,19590,0
|
|
20231117,091200,11201060,19590,19590,19590,19590,502
|
|
20231117,091100,1366880,19580,19580,19580,19580,0
|
|
20231117,091000,1366880,19580,19580,19580,19580,0
|
|
20231117,090900,1366880,19580,19580,19580,19580,5
|
|
20231117,090800,1268980,19590,19590,19590,19590,0
|
|
20231117,090700,1268980,19590,19590,19590,19590,0
|
|
20231117,090600,1268980,19590,19590,19590,19590,0
|
|
20231117,090500,1268980,19590,19590,19590,19590,1
|
|
20231117,090400,1249390,19590,19590,19590,19590,2
|
|
20231117,090300,1210210,19590,19570,19590,19510,26
|
|
20231117,090200,702360,19510,19510,19510,19510,0
|
|
20231117,090100,702360,19510,19510,19510,19510,0
|
|
20231117,090000,702360,19510,19510,19510,19510,36
|