658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,195500,65112580,8260,8260,8260,8260,406
|
|
20241119,195400,65112580,8260,8260,8260,8260,0
|
|
20241119,195300,65112580,8260,8260,8260,8260,0
|
|
20241119,195200,65112580,8260,8260,8260,8260,0
|
|
20241119,195100,65112580,8260,8260,8260,8260,0
|
|
20241119,195000,65112580,8260,8260,8260,8260,0
|
|
20241119,194900,65112580,8260,8260,8260,8260,0
|
|
20241119,194800,65112580,8260,8260,8260,8260,0
|
|
20241119,194700,65112580,8260,8260,8260,8260,0
|
|
20241119,194600,65112580,8260,8260,8260,8260,0
|
|
20241119,194500,65112580,8260,8260,8260,8260,0
|
|
20241119,194400,65112580,8260,8260,8260,8260,0
|
|
20241119,194300,65112580,8260,8260,8260,8260,0
|
|
20241119,194200,65112580,8260,8260,8260,8260,0
|
|
20241119,194100,65112580,8260,8260,8260,8260,0
|
|
20241119,194000,65112580,8260,8260,8260,8260,0
|
|
20241119,193900,65112580,8260,8260,8260,8260,0
|
|
20241119,193800,65112580,8260,8260,8260,8260,0
|
|
20241119,193700,65112580,8260,8260,8260,8260,0
|
|
20241119,193600,65112580,8260,8260,8260,8260,0
|
|
20241119,193500,65112580,8260,8260,8260,8260,0
|
|
20241119,193400,65112580,8260,8260,8260,8260,0
|
|
20241119,193300,65112580,8260,8260,8260,8260,0
|
|
20241119,193200,65112580,8260,8260,8260,8260,0
|
|
20241119,193100,65112580,8260,8260,8260,8260,0
|
|
20241119,193000,65112580,8260,8260,8260,8260,0
|
|
20241119,192900,65112580,8260,8260,8260,8260,0
|
|
20241119,192800,65112580,8260,8260,8260,8260,0
|
|
20241119,192700,65112580,8260,8260,8260,8260,0
|
|
20241119,192600,65112580,8260,8260,8260,8260,0
|
|
20241119,192500,65112580,8260,8260,8260,8260,406
|
|
20241119,192400,65112580,8260,8260,8260,8260,0
|
|
20241119,192300,65112580,8260,8260,8260,8260,0
|
|
20241119,192200,65112580,8260,8260,8260,8260,0
|
|
20241119,192100,65112580,8260,8260,8260,8260,0
|
|
20241119,192000,65112580,8260,8260,8260,8260,0
|
|
20241119,191900,65112580,8260,8260,8260,8260,0
|
|
20241119,191800,65112580,8260,8260,8260,8260,0
|
|
20241119,191700,65112580,8260,8260,8260,8260,0
|
|
20241119,191600,65112580,8260,8260,8260,8260,0
|
|
20241119,191500,65112580,8260,8260,8260,8260,0
|
|
20241119,191400,65112580,8260,8260,8260,8260,0
|
|
20241119,191300,65112580,8260,8260,8260,8260,0
|
|
20241119,191200,65112580,8260,8260,8260,8260,0
|
|
20241119,191100,65112580,8260,8260,8260,8260,0
|
|
20241119,191000,65112580,8260,8260,8260,8260,0
|
|
20241119,190900,65112580,8260,8260,8260,8260,0
|
|
20241119,190800,65112580,8260,8260,8260,8260,0
|
|
20241119,190700,65112580,8260,8260,8260,8260,0
|
|
20241119,190600,65112580,8260,8260,8260,8260,0
|
|
20241119,190500,65112580,8260,8260,8260,8260,0
|
|
20241119,190400,65112580,8260,8260,8260,8260,0
|
|
20241119,190300,65112580,8260,8260,8260,8260,0
|
|
20241119,190200,65112580,8260,8260,8260,8260,0
|
|
20241119,190100,65112580,8260,8260,8260,8260,0
|
|
20241119,190000,65112580,8260,8260,8260,8260,0
|
|
20241119,185900,65112580,8260,8260,8260,8260,0
|
|
20241119,185800,65112580,8260,8260,8260,8260,0
|
|
20241119,185700,65112580,8260,8260,8260,8260,0
|
|
20241119,185600,65112580,8260,8260,8260,8260,0
|
|
20241119,185500,65112580,8260,8260,8260,8260,406
|
|
20241119,185400,65112580,8260,8260,8260,8260,0
|
|
20241119,185300,65112580,8260,8260,8260,8260,0
|
|
20241119,185200,65112580,8260,8260,8260,8260,0
|
|
20241119,185100,65112580,8260,8260,8260,8260,0
|
|
20241119,185000,65112580,8260,8260,8260,8260,0
|
|
20241119,184900,65112580,8260,8260,8260,8260,0
|
|
20241119,184800,65112580,8260,8260,8260,8260,0
|
|
20241119,184700,65112580,8260,8260,8260,8260,0
|
|
20241119,184600,65112580,8260,8260,8260,8260,0
|
|
20241119,184500,65112580,8260,8260,8260,8260,0
|
|
20241119,184400,65112580,8260,8260,8260,8260,0
|
|
20241119,184300,65112580,8260,8260,8260,8260,0
|
|
20241119,184200,65112580,8260,8260,8260,8260,0
|
|
20241119,184100,65112580,8260,8260,8260,8260,0
|
|
20241119,184000,65112580,8260,8260,8260,8260,0
|
|
20241119,183900,65112580,8260,8260,8260,8260,0
|
|
20241119,183800,65112580,8260,8260,8260,8260,0
|
|
20241119,183700,65112580,8260,8260,8260,8260,0
|
|
20241119,183600,65112580,8260,8260,8260,8260,0
|
|
20241119,183500,65112580,8260,8260,8260,8260,0
|
|
20241119,183400,65112580,8260,8260,8260,8260,0
|
|
20241119,183300,65112580,8260,8260,8260,8260,0
|
|
20241119,183200,65112580,8260,8260,8260,8260,0
|
|
20241119,183100,65112580,8260,8260,8260,8260,0
|
|
20241119,183000,65112580,8260,8260,8260,8260,0
|
|
20241119,182900,65112580,8260,8260,8260,8260,0
|
|
20241119,182800,65112580,8260,8260,8260,8260,0
|
|
20241119,182700,65112580,8260,8260,8260,8260,0
|
|
20241119,182600,65112580,8260,8260,8260,8260,0
|
|
20241119,182500,65112580,8260,8260,8260,8260,406
|
|
20241119,182400,65112580,8260,8260,8260,8260,0
|
|
20241119,182300,65112580,8260,8260,8260,8260,0
|
|
20241119,182200,65112580,8260,8260,8260,8260,0
|
|
20241119,182100,65112580,8260,8260,8260,8260,0
|
|
20241119,182000,65112580,8260,8260,8260,8260,0
|
|
20241119,181900,65112580,8260,8260,8260,8260,0
|
|
20241119,181800,65112580,8260,8260,8260,8260,0
|
|
20241119,181700,65112580,8260,8260,8260,8260,0
|
|
20241119,181600,65112580,8260,8260,8260,8260,0
|
|
20241119,181500,65112580,8260,8260,8260,8260,0
|
|
20241119,181400,65112580,8260,8260,8260,8260,0
|
|
20241119,181300,65112580,8260,8260,8260,8260,0
|
|
20241119,181200,65112580,8260,8260,8260,8260,0
|
|
20241119,181100,65112580,8260,8260,8260,8260,0
|
|
20241119,181000,65112580,8260,8260,8260,8260,0
|
|
20241119,180900,65112580,8260,8260,8260,8260,0
|
|
20241119,180800,65112580,8260,8260,8260,8260,0
|
|
20241119,180700,65112580,8260,8260,8260,8260,0
|
|
20241119,180600,65112580,8260,8260,8260,8260,0
|
|
20241119,180500,65112580,8260,8260,8260,8260,0
|
|
20241119,180400,65112580,8260,8260,8260,8260,0
|
|
20241119,180300,65112580,8260,8260,8260,8260,0
|
|
20241119,180200,65112580,8260,8260,8260,8260,0
|
|
20241119,180100,65112580,8260,8260,8260,8260,0
|
|
20241119,180000,65112580,8260,8260,8260,8260,0
|
|
20241119,175900,65112580,8260,8260,8260,8260,0
|
|
20241119,175800,65112580,8260,8260,8260,8260,0
|
|
20241119,175700,65112580,8260,8260,8260,8260,0
|
|
20241119,175600,65112580,8260,8260,8260,8260,0
|
|
20241119,175500,65112580,8260,8260,8260,8260,406
|
|
20241119,175400,65112580,8260,8260,8260,8260,0
|
|
20241119,175300,65112580,8260,8260,8260,8260,0
|
|
20241119,175200,65112580,8260,8260,8260,8260,0
|
|
20241119,175100,65112580,8260,8260,8260,8260,0
|
|
20241119,175000,65112580,8260,8260,8260,8260,0
|
|
20241119,174900,65112580,8260,8260,8260,8260,0
|
|
20241119,174800,65112580,8260,8260,8260,8260,0
|
|
20241119,174700,65112580,8260,8260,8260,8260,0
|
|
20241119,174600,65112580,8260,8260,8260,8260,0
|
|
20241119,174500,65112580,8260,8260,8260,8260,0
|
|
20241119,174400,65112580,8260,8260,8260,8260,0
|
|
20241119,174300,65112580,8260,8260,8260,8260,0
|
|
20241119,174200,65112580,8260,8260,8260,8260,0
|
|
20241119,174100,65112580,8260,8260,8260,8260,0
|
|
20241119,174000,65112580,8260,8260,8260,8260,0
|
|
20241119,173900,65112580,8260,8260,8260,8260,0
|
|
20241119,173800,65112580,8260,8260,8260,8260,0
|
|
20241119,173700,65112580,8260,8260,8260,8260,0
|
|
20241119,173600,65112580,8260,8260,8260,8260,0
|
|
20241119,173500,65112580,8260,8260,8260,8260,0
|
|
20241119,173400,65112580,8260,8260,8260,8260,0
|
|
20241119,173300,65112580,8260,8260,8260,8260,0
|
|
20241119,173200,65112580,8260,8260,8260,8260,0
|
|
20241119,173100,65112580,8260,8260,8260,8260,0
|
|
20241119,173000,65112580,8260,8260,8260,8260,0
|
|
20241119,172900,65112580,8260,8260,8260,8260,0
|
|
20241119,172800,65112580,8260,8260,8260,8260,0
|
|
20241119,172700,65112580,8260,8260,8260,8260,0
|
|
20241119,172600,65112580,8260,8260,8260,8260,0
|
|
20241119,172500,65112580,8260,8260,8260,8260,406
|
|
20241119,172400,65112580,8260,8260,8260,8260,0
|
|
20241119,172300,65112580,8260,8260,8260,8260,0
|
|
20241119,172200,65112580,8260,8260,8260,8260,0
|
|
20241119,172100,65112580,8260,8260,8260,8260,0
|
|
20241119,172000,65112580,8260,8260,8260,8260,0
|
|
20241119,171900,65112580,8260,8260,8260,8260,0
|
|
20241119,171800,65112580,8260,8260,8260,8260,0
|
|
20241119,171700,65112580,8260,8260,8260,8260,0
|
|
20241119,171600,65112580,8260,8260,8260,8260,0
|
|
20241119,171500,65112580,8260,8260,8260,8260,0
|
|
20241119,171400,65112580,8260,8260,8260,8260,0
|
|
20241119,171300,65112580,8260,8260,8260,8260,0
|
|
20241119,171200,65112580,8260,8260,8260,8260,0
|
|
20241119,171100,65112580,8260,8260,8260,8260,0
|
|
20241119,171000,65112580,8260,8260,8260,8260,0
|
|
20241119,170900,65112580,8260,8260,8260,8260,0
|
|
20241119,170800,65112580,8260,8260,8260,8260,0
|
|
20241119,170700,65112580,8260,8260,8260,8260,0
|
|
20241119,170600,65112580,8260,8260,8260,8260,0
|
|
20241119,170500,65112580,8260,8260,8260,8260,0
|
|
20241119,170400,65112580,8260,8260,8260,8260,0
|
|
20241119,170300,65112580,8260,8260,8260,8260,0
|
|
20241119,170200,65112580,8260,8260,8260,8260,0
|
|
20241119,170100,65112580,8260,8260,8260,8260,0
|
|
20241119,170000,65112580,8260,8260,8260,8260,0
|
|
20241119,165900,65112580,8260,8260,8260,8260,0
|
|
20241119,165800,65112580,8260,8260,8260,8260,0
|
|
20241119,165700,65112580,8260,8260,8260,8260,0
|
|
20241119,165600,65112580,8260,8260,8260,8260,0
|
|
20241119,165500,65112580,8260,8260,8260,8260,406
|
|
20241119,165400,65112580,8260,8260,8260,8260,0
|
|
20241119,165300,65112580,8260,8260,8260,8260,0
|
|
20241119,165200,65112580,8260,8260,8260,8260,0
|
|
20241119,165100,65112580,8260,8260,8260,8260,0
|
|
20241119,165000,65112580,8260,8260,8260,8260,0
|
|
20241119,164900,65112580,8260,8260,8260,8260,0
|
|
20241119,164800,65112580,8260,8260,8260,8260,0
|
|
20241119,164700,65112580,8260,8260,8260,8260,0
|
|
20241119,164600,65112580,8260,8260,8260,8260,0
|
|
20241119,164500,65112580,8260,8260,8260,8260,0
|
|
20241119,164400,65112580,8260,8260,8260,8260,0
|
|
20241119,164300,65112580,8260,8260,8260,8260,0
|
|
20241119,164200,65112580,8260,8260,8260,8260,0
|
|
20241119,164100,65112580,8260,8260,8260,8260,0
|
|
20241119,164000,65112580,8260,8260,8260,8260,0
|
|
20241119,163900,65112580,8260,8260,8260,8260,0
|
|
20241119,163800,65112580,8260,8260,8260,8260,0
|
|
20241119,163700,65112580,8260,8260,8260,8260,0
|
|
20241119,163600,65112580,8260,8260,8260,8260,0
|
|
20241119,163500,65112580,8260,8260,8260,8260,0
|
|
20241119,163400,65112580,8260,8260,8260,8260,0
|
|
20241119,163300,65112580,8260,8260,8260,8260,0
|
|
20241119,163200,65112580,8260,8260,8260,8260,0
|
|
20241119,163100,65112580,8260,8260,8260,8260,0
|
|
20241119,163000,65112580,8260,8260,8260,8260,0
|
|
20241119,162900,65112580,8260,8260,8260,8260,0
|
|
20241119,162800,65112580,8260,8260,8260,8260,0
|
|
20241119,162700,65112580,8260,8260,8260,8260,0
|
|
20241119,162600,65112580,8260,8260,8260,8260,0
|
|
20241119,162500,65112580,8260,8260,8260,8260,406
|
|
20241119,162400,65112580,8260,8260,8260,8260,0
|
|
20241119,162300,65112580,8260,8260,8260,8260,0
|
|
20241119,162200,65112580,8260,8260,8260,8260,0
|
|
20241119,162100,65112580,8260,8260,8260,8260,0
|
|
20241119,162000,65112580,8260,8260,8260,8260,0
|
|
20241119,161900,65112580,8260,8260,8260,8260,0
|
|
20241119,161800,65112580,8260,8260,8260,8260,0
|
|
20241119,161700,65112580,8260,8260,8260,8260,0
|
|
20241119,161600,65112580,8260,8260,8260,8260,0
|
|
20241119,161500,65112580,8260,8260,8260,8260,0
|
|
20241119,161400,65112580,8260,8260,8260,8260,0
|
|
20241119,161300,65112580,8260,8260,8260,8260,0
|
|
20241119,161200,65112580,8260,8260,8260,8260,0
|
|
20241119,161100,65112580,8260,8260,8260,8260,0
|
|
20241119,161000,65112580,8260,8260,8260,8260,0
|
|
20241119,160900,65112580,8260,8260,8260,8260,0
|
|
20241119,160800,65112580,8260,8260,8260,8260,0
|
|
20241119,160700,65112580,8260,8260,8260,8260,0
|
|
20241119,160600,65112580,8260,8260,8260,8260,0
|
|
20241119,160500,65112580,8260,8260,8260,8260,0
|
|
20241119,160400,65112580,8260,8260,8260,8260,0
|
|
20241119,160300,65112580,8260,8260,8260,8260,0
|
|
20241119,160200,65112580,8260,8260,8260,8260,0
|
|
20241119,160100,65112580,8260,8260,8260,8260,0
|
|
20241119,160000,65112580,8260,8260,8260,8260,0
|
|
20241119,155900,65112580,8260,8260,8260,8260,0
|
|
20241119,155800,65112580,8260,8260,8260,8260,0
|
|
20241119,155700,65112580,8260,8260,8260,8260,0
|
|
20241119,155600,65112580,8260,8260,8260,8260,0
|
|
20241119,155500,65112580,8260,8260,8260,8260,406
|
|
20241119,155400,65112580,8260,8260,8260,8260,0
|
|
20241119,155300,65112580,8260,8260,8260,8260,0
|
|
20241119,155200,65112580,8260,8260,8260,8260,0
|
|
20241119,155100,65112580,8260,8260,8260,8260,0
|
|
20241119,155000,65112580,8260,8260,8260,8260,0
|
|
20241119,154900,65112580,8260,8260,8260,8260,0
|
|
20241119,154800,65112580,8260,8260,8260,8260,0
|
|
20241119,154700,65112580,8260,8260,8260,8260,0
|
|
20241119,154600,65112580,8260,8260,8260,8260,0
|
|
20241119,154500,65112580,8260,8260,8260,8260,0
|
|
20241119,154400,65112580,8260,8260,8260,8260,0
|
|
20241119,154300,65112580,8260,8260,8260,8260,0
|
|
20241119,154200,65112580,8260,8260,8260,8260,0
|
|
20241119,154100,65112580,8260,8260,8260,8260,0
|
|
20241119,154000,65112580,8260,8260,8260,8260,0
|
|
20241119,153900,65112580,8260,8260,8260,8260,0
|
|
20241119,153800,65112580,8260,8260,8260,8260,0
|
|
20241119,153700,65112580,8260,8260,8260,8260,0
|
|
20241119,153600,65112580,8260,8260,8260,8260,0
|
|
20241119,153500,65112580,8260,8260,8260,8260,0
|
|
20241119,153400,65112580,8260,8260,8260,8260,0
|
|
20241119,153300,65112580,8260,8260,8260,8260,0
|
|
20241119,153200,65112580,8260,8260,8260,8260,0
|
|
20241119,153100,65112580,8260,8260,8260,8260,0
|
|
20241119,153000,65112580,8260,8260,8260,8260,406
|
|
20241119,152900,61759020,8290,8290,8290,8290,0
|
|
20241119,152800,61759020,8290,8290,8290,8290,0
|
|
20241119,152700,61759020,8290,8290,8290,8290,0
|
|
20241119,152600,61759020,8290,8290,8290,8290,0
|
|
20241119,152500,61759020,8290,8290,8290,8290,0
|
|
20241119,152400,61759020,8290,8290,8290,8290,0
|
|
20241119,152300,61759020,8290,8290,8290,8290,0
|
|
20241119,152200,61759020,8290,8290,8290,8290,0
|
|
20241119,152100,61759020,8290,8290,8290,8290,0
|
|
20241119,152000,61759020,8290,8290,8290,8290,0
|
|
20241119,151900,61759020,8290,8260,8290,8260,18
|
|
20241119,151800,61610130,8280,8280,8280,8280,0
|
|
20241119,151700,61610130,8280,8280,8280,8280,337
|
|
20241119,151600,58819770,8270,8260,8270,8260,257
|
|
20241119,151500,56695600,8260,8260,8260,8260,24
|
|
20241119,151400,56497360,8250,8250,8250,8250,0
|
|
20241119,151300,56497360,8250,8250,8250,8250,0
|
|
20241119,151200,56497360,8250,8250,8250,8250,12
|
|
20241119,151100,56398360,8250,8250,8250,8250,20
|
|
20241119,151000,56233360,8260,8260,8260,8260,0
|
|
20241119,150900,56233360,8260,8260,8260,8260,0
|
|
20241119,150800,56233360,8260,8260,8260,8260,0
|
|
20241119,150700,56233360,8260,8260,8260,8260,0
|
|
20241119,150600,56233360,8260,8260,8260,8260,0
|
|
20241119,150500,56233360,8260,8260,8260,8260,0
|
|
20241119,150400,56233360,8260,8260,8260,8260,0
|
|
20241119,150300,56233360,8260,8260,8260,8260,1
|
|
20241119,150200,56225100,8200,8200,8200,8200,0
|
|
20241119,150100,56225100,8200,8200,8200,8200,0
|
|
20241119,150000,56225100,8200,8200,8200,8200,0
|
|
20241119,145900,56225100,8200,8250,8250,8200,88
|
|
20241119,145800,55499350,8250,8250,8250,8250,0
|
|
20241119,145700,55499350,8250,8250,8250,8250,21
|
|
20241119,145600,55326100,8250,8250,8250,8250,1
|
|
20241119,145500,55317850,8210,8210,8210,8210,44
|
|
20241119,145400,54956610,8150,8150,8150,8150,0
|
|
20241119,145300,54956610,8150,8150,8150,8150,208
|
|
20241119,145200,53261410,8230,8230,8230,8230,0
|
|
20241119,145100,53261410,8230,8230,8230,8230,0
|
|
20241119,145000,53261410,8230,8230,8230,8230,0
|
|
20241119,144900,53261410,8230,8230,8230,8230,1
|
|
20241119,144800,53253180,8160,8170,8170,8160,222
|
|
20241119,144700,51440160,8170,8170,8170,8170,0
|
|
20241119,144600,51440160,8170,8170,8170,8170,0
|
|
20241119,144500,51440160,8170,8170,8170,8170,201
|
|
20241119,144400,49797990,8170,8170,8170,8170,87
|
|
20241119,144300,49087200,8160,8160,8160,8160,0
|
|
20241119,144200,49087200,8160,8160,8160,8160,0
|
|
20241119,144100,49087200,8160,8160,8160,8160,0
|
|
20241119,144000,49087200,8160,8160,8160,8160,0
|
|
20241119,143900,49087200,8160,8160,8160,8160,0
|
|
20241119,143800,49087200,8160,8160,8160,8160,0
|
|
20241119,143700,49087200,8160,8160,8160,8160,0
|
|
20241119,143600,49087200,8160,8160,8160,8160,0
|
|
20241119,143500,49087200,8160,8160,8160,8160,0
|
|
20241119,143400,49087200,8160,8160,8160,8160,0
|
|
20241119,143300,49087200,8160,8160,8160,8160,0
|
|
20241119,143200,49087200,8160,8180,8180,8160,916
|
|
20241119,143100,41604070,8210,8210,8210,8210,0
|
|
20241119,143000,41604070,8210,8210,8210,8210,0
|
|
20241119,142900,41604070,8210,8210,8210,8210,0
|
|
20241119,142800,41604070,8210,8210,8210,8210,0
|
|
20241119,142700,41604070,8210,8210,8210,8210,0
|
|
20241119,142600,41604070,8210,8210,8210,8210,0
|
|
20241119,142500,41604070,8210,8210,8210,8210,0
|
|
20241119,142400,41604070,8210,8210,8210,8210,0
|
|
20241119,142300,41604070,8210,8210,8210,8210,0
|
|
20241119,142200,41604070,8210,8210,8210,8210,0
|
|
20241119,142100,41604070,8210,8210,8210,8210,0
|
|
20241119,142000,41604070,8210,8210,8210,8210,0
|
|
20241119,141900,41604070,8210,8210,8210,8210,0
|
|
20241119,141800,41604070,8210,8210,8210,8210,1
|
|
20241119,141700,41595860,8180,8180,8180,8180,62
|
|
20241119,141600,41088700,8170,8170,8170,8170,0
|
|
20241119,141500,41088700,8170,8180,8180,8170,143
|
|
20241119,141400,39919310,8200,8200,8200,8200,0
|
|
20241119,141300,39919310,8200,8200,8200,8200,0
|
|
20241119,141200,39919310,8200,8200,8200,8200,0
|
|
20241119,141100,39919310,8200,8200,8200,8200,11
|
|
20241119,141000,39829110,8200,8200,8200,8200,0
|
|
20241119,140900,39829110,8200,8200,8200,8200,0
|
|
20241119,140800,39829110,8200,8200,8200,8200,3
|
|
20241119,140700,39804510,8210,8210,8210,8210,0
|
|
20241119,140600,39804510,8210,8210,8210,8210,0
|
|
20241119,140500,39804510,8210,8210,8210,8210,0
|
|
20241119,140400,39804510,8210,8210,8210,8210,0
|
|
20241119,140300,39804510,8210,8210,8210,8210,0
|
|
20241119,140200,39804510,8210,8210,8210,8210,2
|
|
20241119,140100,39788090,8200,8200,8200,8200,0
|
|
20241119,140000,39788090,8200,8200,8200,8200,0
|
|
20241119,135900,39788090,8200,8200,8200,8200,0
|
|
20241119,135800,39788090,8200,8200,8200,8200,1
|
|
20241119,135700,39779890,8200,8210,8210,8200,348
|
|
20241119,135600,36924410,8220,8220,8220,8220,0
|
|
20241119,135500,36924410,8220,8220,8220,8220,2
|
|
20241119,135400,36907970,8210,8210,8210,8210,10
|
|
20241119,135300,36825870,8220,8220,8220,8220,0
|
|
20241119,135200,36825870,8220,8220,8220,8220,0
|
|
20241119,135100,36825870,8220,8220,8220,8220,0
|
|
20241119,135000,36825870,8220,8220,8220,8220,0
|
|
20241119,134900,36825870,8220,8220,8220,8220,1
|
|
20241119,134800,36817650,8220,8220,8220,8220,0
|
|
20241119,134700,36817650,8220,8220,8220,8220,14
|
|
20241119,134600,36702570,8210,8210,8210,8210,0
|
|
20241119,134500,36702570,8210,8210,8210,8210,0
|
|
20241119,134400,36702570,8210,8210,8210,8210,0
|
|
20241119,134300,36702570,8210,8210,8210,8210,45
|
|
20241119,134200,36333120,8200,8200,8200,8200,155
|
|
20241119,134100,35062120,8200,8200,8200,8200,0
|
|
20241119,134000,35062120,8200,8200,8200,8200,0
|
|
20241119,133900,35062120,8200,8200,8200,8200,137
|
|
20241119,133800,33938720,8200,8200,8200,8200,0
|
|
20241119,133700,33938720,8200,8200,8200,8200,0
|
|
20241119,133600,33938720,8200,8200,8200,8200,0
|
|
20241119,133500,33938720,8200,8200,8200,8200,0
|
|
20241119,133400,33938720,8200,8200,8200,8200,0
|
|
20241119,133300,33938720,8200,8200,8200,8200,0
|
|
20241119,133200,33938720,8200,8200,8200,8200,0
|
|
20241119,133100,33938720,8200,8200,8200,8200,10
|
|
20241119,133000,33856720,8200,8200,8200,8200,20
|
|
20241119,132900,33692720,8200,8200,8200,8200,20
|
|
20241119,132800,33528720,8200,8200,8200,8200,0
|
|
20241119,132700,33528720,8200,8200,8200,8200,0
|
|
20241119,132600,33528720,8200,8200,8200,8200,0
|
|
20241119,132500,33528720,8200,8200,8200,8200,0
|
|
20241119,132400,33528720,8200,8200,8200,8200,0
|
|
20241119,132300,33528720,8200,8200,8200,8200,0
|
|
20241119,132200,33528720,8200,8200,8200,8200,0
|
|
20241119,132100,33528720,8200,8200,8200,8200,0
|
|
20241119,132000,33528720,8200,8200,8200,8200,0
|
|
20241119,131900,33528720,8200,8200,8200,8200,0
|
|
20241119,131800,33528720,8200,8200,8200,8200,0
|
|
20241119,131700,33528720,8200,8200,8200,8200,0
|
|
20241119,131600,33528720,8200,8200,8200,8200,0
|
|
20241119,131500,33528720,8200,8200,8200,8200,0
|
|
20241119,131400,33528720,8200,8200,8200,8200,0
|
|
20241119,131300,33528720,8200,8200,8200,8200,0
|
|
20241119,131200,33528720,8200,8200,8200,8200,0
|
|
20241119,131100,33528720,8200,8200,8200,8200,0
|
|
20241119,131000,33528720,8200,8200,8200,8200,0
|
|
20241119,130900,33528720,8200,8200,8200,8200,0
|
|
20241119,130800,33528720,8200,8200,8200,8200,0
|
|
20241119,130700,33528720,8200,8200,8200,8200,0
|
|
20241119,130600,33528720,8200,8200,8200,8200,22
|
|
20241119,130500,33348320,8250,8250,8250,8250,0
|
|
20241119,130400,33348320,8250,8250,8250,8250,0
|
|
20241119,130300,33348320,8250,8250,8250,8250,0
|
|
20241119,130200,33348320,8250,8200,8250,8200,5
|
|
20241119,130100,33307270,8190,8190,8190,8190,40
|
|
20241119,130000,32979670,8200,8200,8200,8200,0
|
|
20241119,125900,32979670,8200,8200,8200,8200,26
|
|
20241119,125800,32766470,8250,8250,8250,8250,0
|
|
20241119,125700,32766470,8250,8250,8250,8250,0
|
|
20241119,125600,32766470,8250,8250,8250,8250,0
|
|
20241119,125500,32766470,8250,8250,8250,8250,1
|
|
20241119,125400,32758220,8200,8200,8200,8200,0
|
|
20241119,125300,32758220,8200,8200,8200,8200,0
|
|
20241119,125200,32758220,8200,8260,8260,8200,20
|
|
20241119,125100,32593620,8260,8190,8260,8190,250
|
|
20241119,125000,30532540,8170,8170,8170,8170,0
|
|
20241119,124900,30532540,8170,8170,8170,8170,0
|
|
20241119,124800,30532540,8170,8170,8170,8170,0
|
|
20241119,124700,30532540,8170,8170,8170,8170,0
|
|
20241119,124600,30532540,8170,8170,8170,8170,0
|
|
20241119,124500,30532540,8170,8170,8170,8170,0
|
|
20241119,124400,30532540,8170,8170,8170,8170,1
|
|
20241119,124300,30524370,8160,8160,8160,8160,0
|
|
20241119,124200,30524370,8160,8160,8160,8160,0
|
|
20241119,124100,30524370,8160,8160,8160,8160,0
|
|
20241119,124000,30524370,8160,8160,8160,8160,0
|
|
20241119,123900,30524370,8160,8160,8160,8160,0
|
|
20241119,123800,30524370,8160,8160,8160,8160,0
|
|
20241119,123700,30524370,8160,8160,8160,8160,0
|
|
20241119,123600,30524370,8160,8160,8160,8160,0
|
|
20241119,123500,30524370,8160,8160,8160,8160,0
|
|
20241119,123400,30524370,8160,8160,8160,8160,0
|
|
20241119,123300,30524370,8160,8160,8160,8160,0
|
|
20241119,123200,30524370,8160,8160,8160,8160,0
|
|
20241119,123100,30524370,8160,8160,8160,8160,0
|
|
20241119,123000,30524370,8160,8160,8160,8160,0
|
|
20241119,122900,30524370,8160,8160,8160,8160,10
|
|
20241119,122800,30442770,8160,8160,8160,8160,0
|
|
20241119,122700,30442770,8160,8160,8160,8160,0
|
|
20241119,122600,30442770,8160,8180,8180,8160,140
|
|
20241119,122500,29297860,8190,8190,8190,8190,0
|
|
20241119,122400,29297860,8190,8190,8190,8190,0
|
|
20241119,122300,29297860,8190,8190,8190,8190,0
|
|
20241119,122200,29297860,8190,8190,8190,8190,30
|
|
20241119,122100,29052160,8190,8190,8190,8190,0
|
|
20241119,122000,29052160,8190,8190,8190,8190,0
|
|
20241119,121900,29052160,8190,8190,8190,8190,0
|
|
20241119,121800,29052160,8190,8190,8190,8190,0
|
|
20241119,121700,29052160,8190,8190,8190,8190,0
|
|
20241119,121600,29052160,8190,8200,8200,8190,36
|
|
20241119,121500,28757000,8200,8220,8220,8200,429
|
|
20241119,121400,25234190,8240,8240,8240,8240,0
|
|
20241119,121300,25234190,8240,8240,8240,8240,0
|
|
20241119,121200,25234190,8240,8240,8240,8240,0
|
|
20241119,121100,25234190,8240,8240,8240,8240,0
|
|
20241119,121000,25234190,8240,8240,8240,8240,0
|
|
20241119,120900,25234190,8240,8240,8240,8240,0
|
|
20241119,120800,25234190,8240,8240,8240,8240,0
|
|
20241119,120700,25234190,8240,8240,8240,8240,0
|
|
20241119,120600,25234190,8240,8240,8240,8240,0
|
|
20241119,120500,25234190,8240,8240,8240,8240,0
|
|
20241119,120400,25234190,8240,8240,8240,8240,10
|
|
20241119,120300,25151790,8240,8240,8240,8240,0
|
|
20241119,120200,25151790,8240,8240,8240,8240,14
|
|
20241119,120100,25036430,8240,8240,8240,8240,0
|
|
20241119,120000,25036430,8240,8240,8240,8240,0
|
|
20241119,115900,25036430,8240,8240,8240,8240,0
|
|
20241119,115800,25036430,8240,8240,8240,8240,0
|
|
20241119,115700,25036430,8240,8240,8240,8240,0
|
|
20241119,115600,25036430,8240,8240,8240,8240,0
|
|
20241119,115500,25036430,8240,8240,8240,8240,0
|
|
20241119,115400,25036430,8240,8240,8240,8240,8
|
|
20241119,115300,24970510,8240,8240,8240,8240,1
|
|
20241119,115200,24962270,8200,8200,8200,8200,0
|
|
20241119,115100,24962270,8200,8200,8200,8200,0
|
|
20241119,115000,24962270,8200,8200,8200,8200,0
|
|
20241119,114900,24962270,8200,8200,8200,8200,0
|
|
20241119,114800,24962270,8200,8200,8200,8200,0
|
|
20241119,114700,24962270,8200,8200,8200,8200,0
|
|
20241119,114600,24962270,8200,8200,8200,8200,0
|
|
20241119,114500,24962270,8200,8200,8200,8200,0
|
|
20241119,114400,24962270,8200,8200,8200,8200,0
|
|
20241119,114300,24962270,8200,8200,8200,8200,0
|
|
20241119,114200,24962270,8200,8200,8200,8200,0
|
|
20241119,114100,24962270,8200,8200,8200,8200,0
|
|
20241119,114000,24962270,8200,8200,8200,8200,0
|
|
20241119,113900,24962270,8200,8200,8200,8200,0
|
|
20241119,113800,24962270,8200,8200,8200,8200,0
|
|
20241119,113700,24962270,8200,8200,8200,8200,144
|
|
20241119,113600,23781470,8250,8250,8250,8250,0
|
|
20241119,113500,23781470,8250,8250,8250,8250,0
|
|
20241119,113400,23781470,8250,8250,8250,8250,0
|
|
20241119,113300,23781470,8250,8250,8250,8250,0
|
|
20241119,113200,23781470,8250,8250,8250,8250,0
|
|
20241119,113100,23781470,8250,8250,8250,8250,0
|
|
20241119,113000,23781470,8250,8250,8250,8250,0
|
|
20241119,112900,23781470,8250,8250,8250,8250,0
|
|
20241119,112800,23781470,8250,8250,8250,8250,0
|
|
20241119,112700,23781470,8250,8230,8250,8230,8
|
|
20241119,112600,23715550,8200,8200,8200,8200,0
|
|
20241119,112500,23715550,8200,8200,8200,8200,0
|
|
20241119,112400,23715550,8200,8200,8200,8200,0
|
|
20241119,112300,23715550,8200,8200,8200,8200,36
|
|
20241119,112200,23420350,8250,8250,8250,8250,0
|
|
20241119,112100,23420350,8250,8250,8250,8250,0
|
|
20241119,112000,23420350,8250,8250,8250,8250,0
|
|
20241119,111900,23420350,8250,8250,8250,8250,0
|
|
20241119,111800,23420350,8250,8250,8250,8250,0
|
|
20241119,111700,23420350,8250,8250,8250,8250,0
|
|
20241119,111600,23420350,8250,8250,8250,8250,0
|
|
20241119,111500,23420350,8250,8250,8250,8250,1
|
|
20241119,111400,23412100,8250,8250,8250,8250,0
|
|
20241119,111300,23412100,8250,8250,8250,8250,0
|
|
20241119,111200,23412100,8250,8250,8250,8250,0
|
|
20241119,111100,23412100,8250,8250,8250,8250,0
|
|
20241119,111000,23412100,8250,8220,8250,8220,30
|
|
20241119,110900,23164860,8190,8190,8190,8190,0
|
|
20241119,110800,23164860,8190,8190,8190,8190,0
|
|
20241119,110700,23164860,8190,8190,8190,8190,0
|
|
20241119,110600,23164860,8190,8190,8190,8190,0
|
|
20241119,110500,23164860,8190,8190,8190,8190,0
|
|
20241119,110400,23164860,8190,8190,8190,8190,0
|
|
20241119,110300,23164860,8190,8190,8190,8190,0
|
|
20241119,110200,23164860,8190,8190,8190,8190,0
|
|
20241119,110100,23164860,8190,8190,8190,8190,0
|
|
20241119,110000,23164860,8190,8190,8190,8190,0
|
|
20241119,105900,23164860,8190,8190,8190,8190,5
|
|
20241119,105800,23123910,8190,8190,8190,8190,0
|
|
20241119,105700,23123910,8190,8190,8190,8190,0
|
|
20241119,105600,23123910,8190,8190,8190,8190,0
|
|
20241119,105500,23123910,8190,8190,8190,8190,1
|
|
20241119,105400,23115720,8250,8250,8250,8250,0
|
|
20241119,105300,23115720,8250,8240,8250,8240,60
|
|
20241119,105200,22620740,8230,8230,8230,8230,30
|
|
20241119,105100,22373840,8250,8250,8250,8250,0
|
|
20241119,105000,22373840,8250,8250,8250,8250,0
|
|
20241119,104900,22373840,8250,8250,8250,8250,0
|
|
20241119,104800,22373840,8250,8250,8250,8250,0
|
|
20241119,104700,22373840,8250,8250,8250,8250,0
|
|
20241119,104600,22373840,8250,8250,8250,8250,0
|
|
20241119,104500,22373840,8250,8250,8250,8250,0
|
|
20241119,104400,22373840,8250,8250,8250,8250,0
|
|
20241119,104300,22373840,8250,8250,8250,8250,0
|
|
20241119,104200,22373840,8250,8250,8250,8250,0
|
|
20241119,104100,22373840,8250,8250,8250,8250,0
|
|
20241119,104000,22373840,8250,8250,8250,8250,0
|
|
20241119,103900,22373840,8250,8250,8250,8250,0
|
|
20241119,103800,22373840,8250,8250,8250,8250,0
|
|
20241119,103700,22373840,8250,8250,8250,8250,0
|
|
20241119,103600,22373840,8250,8250,8250,8250,0
|
|
20241119,103500,22373840,8250,8250,8250,8250,0
|
|
20241119,103400,22373840,8250,8230,8250,8230,53
|
|
20241119,103300,21936970,8180,8180,8180,8180,0
|
|
20241119,103200,21936970,8180,8180,8180,8180,0
|
|
20241119,103100,21936970,8180,8180,8180,8180,0
|
|
20241119,103000,21936970,8180,8180,8180,8180,0
|
|
20241119,102900,21936970,8180,8180,8180,8180,0
|
|
20241119,102800,21936970,8180,8180,8180,8180,0
|
|
20241119,102700,21936970,8180,8180,8180,8180,99
|
|
20241119,102600,21127150,8230,8230,8230,8230,0
|
|
20241119,102500,21127150,8230,8230,8230,8230,0
|
|
20241119,102400,21127150,8230,8230,8230,8230,1
|
|
20241119,102300,21118920,8230,8230,8230,8230,4
|
|
20241119,102200,21086000,8250,8250,8250,8250,0
|
|
20241119,102100,21086000,8250,8250,8250,8250,1
|
|
20241119,102000,21077750,8240,8240,8240,8240,0
|
|
20241119,101900,21077750,8240,8240,8240,8240,1
|
|
20241119,101800,21069510,8230,8230,8230,8230,0
|
|
20241119,101700,21069510,8230,8230,8230,8230,0
|
|
20241119,101600,21069510,8230,8230,8230,8230,0
|
|
20241119,101500,21069510,8230,8230,8230,8230,6
|
|
20241119,101400,21020130,8220,8220,8220,8220,0
|
|
20241119,101300,21020130,8220,8220,8220,8220,1
|
|
20241119,101200,21011910,8210,8210,8210,8210,0
|
|
20241119,101100,21011910,8210,8210,8210,8210,0
|
|
20241119,101000,21011910,8210,8210,8210,8210,0
|
|
20241119,100900,21011910,8210,8210,8210,8210,0
|
|
20241119,100800,21011910,8210,8210,8210,8210,0
|
|
20241119,100700,21011910,8210,8210,8210,8210,0
|
|
20241119,100600,21011910,8210,8210,8210,8210,0
|
|
20241119,100500,21011910,8210,8210,8210,8210,61
|
|
20241119,100400,20511100,8190,8190,8190,8190,0
|
|
20241119,100300,20511100,8190,8180,8190,8180,79
|
|
20241119,100200,19864750,8160,8160,8160,8160,0
|
|
20241119,100100,19864750,8160,8160,8160,8160,15
|
|
20241119,100000,19742350,8150,8150,8150,8150,123
|
|
20241119,095900,18739900,8150,8150,8150,8150,0
|
|
20241119,095800,18739900,8150,8180,8180,8150,74
|
|
20241119,095700,18136500,8180,8180,8180,8180,0
|
|
20241119,095600,18136500,8180,8180,8180,8180,5
|
|
20241119,095500,18095600,8180,8180,8180,8180,36
|
|
20241119,095400,17801120,8180,8180,8180,8180,0
|
|
20241119,095300,17801120,8180,8180,8180,8180,1
|
|
20241119,095200,17792940,8180,8180,8180,8180,2
|
|
20241119,095100,17776580,8210,8210,8210,8210,0
|
|
20241119,095000,17776580,8210,8210,8210,8210,8
|
|
20241119,094900,17710900,8210,8210,8210,8210,17
|
|
20241119,094800,17571330,8230,8230,8230,8230,1
|
|
20241119,094700,17563100,8210,8210,8210,8210,0
|
|
20241119,094600,17563100,8210,8210,8210,8210,12
|
|
20241119,094500,17464580,8210,8200,8210,8190,77
|
|
20241119,094400,16832800,8200,8200,8200,8200,2
|
|
20241119,094300,16816400,8200,8200,8200,8200,0
|
|
20241119,094200,16816400,8200,8200,8200,8200,0
|
|
20241119,094100,16816400,8200,8200,8200,8200,1
|
|
20241119,094000,16808200,8150,8170,8170,8150,30
|
|
20241119,093900,16563140,8170,8170,8170,8170,1
|
|
20241119,093800,16554970,8140,8140,8140,8140,0
|
|
20241119,093700,16554970,8140,8140,8140,8140,0
|
|
20241119,093600,16554970,8140,8140,8140,8140,0
|
|
20241119,093500,16554970,8140,8140,8140,8140,0
|
|
20241119,093400,16554970,8140,8140,8140,8140,0
|
|
20241119,093300,16554970,8140,8160,8160,8140,80
|
|
20241119,093200,15902560,8150,8150,8150,8150,48
|
|
20241119,093100,15511360,8140,8130,8140,8110,241
|
|
20241119,093000,13552240,8130,8130,8130,8130,1
|
|
20241119,092900,13544110,8130,8110,8130,8100,85
|
|
20241119,092800,12855070,8110,8110,8110,8100,106
|
|
20241119,092700,11996200,8110,8110,8110,8110,58
|
|
20241119,092600,11525820,8130,8130,8130,8130,0
|
|
20241119,092500,11525820,8130,8130,8130,8130,0
|
|
20241119,092400,11525820,8130,8130,8130,8130,0
|
|
20241119,092300,11525820,8130,8130,8130,8130,50
|
|
20241119,092200,11119320,8150,8150,8150,8150,200
|
|
20241119,092100,9489320,8150,8150,8150,8150,58
|
|
20241119,092000,9016620,8240,8240,8240,8240,1
|
|
20241119,091900,9008380,8160,8230,8230,8160,342
|
|
20241119,091800,6196660,8230,8160,8230,8160,50
|
|
20241119,091700,5788520,8160,8240,8250,8160,55
|
|
20241119,091600,5339060,8250,8190,8250,8160,102
|
|
20241119,091500,4506500,8260,8260,8260,8260,0
|
|
20241119,091400,4506500,8260,8260,8260,8260,0
|
|
20241119,091300,4506500,8260,8260,8260,8260,4
|
|
20241119,091200,4473460,8120,8120,8120,8120,0
|
|
20241119,091100,4473460,8120,8120,8120,8120,0
|
|
20241119,091000,4473460,8120,8120,8120,8120,2
|
|
20241119,090900,4457220,8150,8180,8180,8150,37
|
|
20241119,090800,4154970,8180,8180,8180,8180,1
|
|
20241119,090700,4146790,8180,8270,8270,8180,4
|
|
20241119,090600,4113980,8150,8150,8150,8150,0
|
|
20241119,090500,4113980,8150,8150,8150,8150,0
|
|
20241119,090400,4113980,8150,8150,8150,8150,23
|
|
20241119,090300,3926530,8200,8200,8200,8200,0
|
|
20241119,090200,3926530,8200,8200,8200,8200,0
|
|
20241119,090100,3926530,8200,8250,8250,8200,26
|
|
20241119,090000,3713230,8270,8270,8270,8270,449
|