621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191800,89126230,11110,11110,11110,11110,120
|
|
20241202,191700,89126230,11110,11110,11110,11110,0
|
|
20241202,191600,89126230,11110,11110,11110,11110,0
|
|
20241202,191500,89126230,11110,11110,11110,11110,0
|
|
20241202,191400,89126230,11110,11110,11110,11110,0
|
|
20241202,191300,89126230,11110,11110,11110,11110,0
|
|
20241202,191200,89126230,11110,11110,11110,11110,0
|
|
20241202,191100,89126230,11110,11110,11110,11110,0
|
|
20241202,191000,89126230,11110,11110,11110,11110,0
|
|
20241202,190900,89126230,11110,11110,11110,11110,0
|
|
20241202,190800,89126230,11110,11110,11110,11110,0
|
|
20241202,190700,89126230,11110,11110,11110,11110,0
|
|
20241202,190600,89126230,11110,11110,11110,11110,0
|
|
20241202,190500,89126230,11110,11110,11110,11110,0
|
|
20241202,190400,89126230,11110,11110,11110,11110,0
|
|
20241202,190300,89126230,11110,11110,11110,11110,0
|
|
20241202,190200,89126230,11110,11110,11110,11110,0
|
|
20241202,190100,89126230,11110,11110,11110,11110,0
|
|
20241202,190000,89126230,11110,11110,11110,11110,0
|
|
20241202,185900,89126230,11110,11110,11110,11110,0
|
|
20241202,185800,89126230,11110,11110,11110,11110,0
|
|
20241202,185700,89126230,11110,11110,11110,11110,0
|
|
20241202,185600,89126230,11110,11110,11110,11110,0
|
|
20241202,185500,89126230,11110,11110,11110,11110,0
|
|
20241202,185400,89126230,11110,11110,11110,11110,0
|
|
20241202,185300,89126230,11110,11110,11110,11110,0
|
|
20241202,185200,89126230,11110,11110,11110,11110,0
|
|
20241202,185100,89126230,11110,11110,11110,11110,0
|
|
20241202,185000,89126230,11110,11110,11110,11110,0
|
|
20241202,184900,89126230,11110,11110,11110,11110,0
|
|
20241202,184800,89126230,11110,11110,11110,11110,120
|
|
20241202,184700,89126230,11110,11110,11110,11110,0
|
|
20241202,184600,89126230,11110,11110,11110,11110,0
|
|
20241202,184500,89126230,11110,11110,11110,11110,0
|
|
20241202,184400,89126230,11110,11110,11110,11110,0
|
|
20241202,184300,89126230,11110,11110,11110,11110,0
|
|
20241202,184200,89126230,11110,11110,11110,11110,0
|
|
20241202,184100,89126230,11110,11110,11110,11110,0
|
|
20241202,184000,89126230,11110,11110,11110,11110,0
|
|
20241202,183900,89126230,11110,11110,11110,11110,0
|
|
20241202,183800,89126230,11110,11110,11110,11110,0
|
|
20241202,183700,89126230,11110,11110,11110,11110,0
|
|
20241202,183600,89126230,11110,11110,11110,11110,0
|
|
20241202,183500,89126230,11110,11110,11110,11110,0
|
|
20241202,183400,89126230,11110,11110,11110,11110,0
|
|
20241202,183300,89126230,11110,11110,11110,11110,0
|
|
20241202,183200,89126230,11110,11110,11110,11110,0
|
|
20241202,183100,89126230,11110,11110,11110,11110,0
|
|
20241202,183000,89126230,11110,11110,11110,11110,0
|
|
20241202,182900,89126230,11110,11110,11110,11110,0
|
|
20241202,182800,89126230,11110,11110,11110,11110,0
|
|
20241202,182700,89126230,11110,11110,11110,11110,0
|
|
20241202,182600,89126230,11110,11110,11110,11110,0
|
|
20241202,182500,89126230,11110,11110,11110,11110,0
|
|
20241202,182400,89126230,11110,11110,11110,11110,0
|
|
20241202,182300,89126230,11110,11110,11110,11110,0
|
|
20241202,182200,89126230,11110,11110,11110,11110,0
|
|
20241202,182100,89126230,11110,11110,11110,11110,0
|
|
20241202,182000,89126230,11110,11110,11110,11110,0
|
|
20241202,181900,89126230,11110,11110,11110,11110,0
|
|
20241202,181800,89126230,11110,11110,11110,11110,120
|
|
20241202,181700,89126230,11110,11110,11110,11110,0
|
|
20241202,181600,89126230,11110,11110,11110,11110,0
|
|
20241202,181500,89126230,11110,11110,11110,11110,0
|
|
20241202,181400,89126230,11110,11110,11110,11110,0
|
|
20241202,181300,89126230,11110,11110,11110,11110,0
|
|
20241202,181200,89126230,11110,11110,11110,11110,0
|
|
20241202,181100,89126230,11110,11110,11110,11110,0
|
|
20241202,181000,89126230,11110,11110,11110,11110,0
|
|
20241202,180900,89126230,11110,11110,11110,11110,0
|
|
20241202,180800,89126230,11110,11110,11110,11110,0
|
|
20241202,180700,89126230,11110,11110,11110,11110,0
|
|
20241202,180600,89126230,11110,11110,11110,11110,0
|
|
20241202,180500,89126230,11110,11110,11110,11110,0
|
|
20241202,180400,89126230,11110,11110,11110,11110,0
|
|
20241202,180300,89126230,11110,11110,11110,11110,0
|
|
20241202,180200,89126230,11110,11110,11110,11110,0
|
|
20241202,180100,89126230,11110,11110,11110,11110,0
|
|
20241202,180000,89126230,11110,11110,11110,11110,0
|
|
20241202,175900,89126230,11110,11110,11110,11110,0
|
|
20241202,175800,89126230,11110,11110,11110,11110,0
|
|
20241202,175700,89126230,11110,11110,11110,11110,0
|
|
20241202,175600,89126230,11110,11110,11110,11110,0
|
|
20241202,175500,89126230,11110,11110,11110,11110,0
|
|
20241202,175400,89126230,11110,11110,11110,11110,0
|
|
20241202,175300,89126230,11110,11110,11110,11110,0
|
|
20241202,175200,89126230,11110,11110,11110,11110,0
|
|
20241202,175100,89126230,11110,11110,11110,11110,0
|
|
20241202,175000,89126230,11110,11110,11110,11110,0
|
|
20241202,174900,89126230,11110,11110,11110,11110,0
|
|
20241202,174800,89126230,11110,11110,11110,11110,120
|
|
20241202,174700,89126230,11110,11110,11110,11110,0
|
|
20241202,174600,89126230,11110,11110,11110,11110,0
|
|
20241202,174500,89126230,11110,11110,11110,11110,0
|
|
20241202,174400,89126230,11110,11110,11110,11110,0
|
|
20241202,174300,89126230,11110,11110,11110,11110,0
|
|
20241202,174200,89126230,11110,11110,11110,11110,0
|
|
20241202,174100,89126230,11110,11110,11110,11110,0
|
|
20241202,174000,89126230,11110,11110,11110,11110,0
|
|
20241202,173900,89126230,11110,11110,11110,11110,0
|
|
20241202,173800,89126230,11110,11110,11110,11110,0
|
|
20241202,173700,89126230,11110,11110,11110,11110,0
|
|
20241202,173600,89126230,11110,11110,11110,11110,0
|
|
20241202,173500,89126230,11110,11110,11110,11110,0
|
|
20241202,173400,89126230,11110,11110,11110,11110,0
|
|
20241202,173300,89126230,11110,11110,11110,11110,0
|
|
20241202,173200,89126230,11110,11110,11110,11110,0
|
|
20241202,173100,89126230,11110,11110,11110,11110,0
|
|
20241202,173000,89126230,11110,11110,11110,11110,0
|
|
20241202,172900,89126230,11110,11110,11110,11110,0
|
|
20241202,172800,89126230,11110,11110,11110,11110,0
|
|
20241202,172700,89126230,11110,11110,11110,11110,0
|
|
20241202,172600,89126230,11110,11110,11110,11110,0
|
|
20241202,172500,89126230,11110,11110,11110,11110,0
|
|
20241202,172400,89126230,11110,11110,11110,11110,0
|
|
20241202,172300,89126230,11110,11110,11110,11110,0
|
|
20241202,172200,89126230,11110,11110,11110,11110,0
|
|
20241202,172100,89126230,11110,11110,11110,11110,0
|
|
20241202,172000,89126230,11110,11110,11110,11110,0
|
|
20241202,171900,89126230,11110,11110,11110,11110,0
|
|
20241202,171800,89126230,11110,11110,11110,11110,120
|
|
20241202,171700,89126230,11110,11110,11110,11110,0
|
|
20241202,171600,89126230,11110,11110,11110,11110,0
|
|
20241202,171500,89126230,11110,11110,11110,11110,0
|
|
20241202,171400,89126230,11110,11110,11110,11110,0
|
|
20241202,171300,89126230,11110,11110,11110,11110,0
|
|
20241202,171200,89126230,11110,11110,11110,11110,0
|
|
20241202,171100,89126230,11110,11110,11110,11110,0
|
|
20241202,171000,89126230,11110,11110,11110,11110,0
|
|
20241202,170900,89126230,11110,11110,11110,11110,0
|
|
20241202,170800,89126230,11110,11110,11110,11110,0
|
|
20241202,170700,89126230,11110,11110,11110,11110,0
|
|
20241202,170600,89126230,11110,11110,11110,11110,0
|
|
20241202,170500,89126230,11110,11110,11110,11110,0
|
|
20241202,170400,89126230,11110,11110,11110,11110,0
|
|
20241202,170300,89126230,11110,11110,11110,11110,0
|
|
20241202,170200,89126230,11110,11110,11110,11110,0
|
|
20241202,170100,89126230,11110,11110,11110,11110,0
|
|
20241202,170000,89126230,11110,11110,11110,11110,0
|
|
20241202,165900,89126230,11110,11110,11110,11110,0
|
|
20241202,165800,89126230,11110,11110,11110,11110,0
|
|
20241202,165700,89126230,11110,11110,11110,11110,0
|
|
20241202,165600,89126230,11110,11110,11110,11110,0
|
|
20241202,165500,89126230,11110,11110,11110,11110,0
|
|
20241202,165400,89126230,11110,11110,11110,11110,0
|
|
20241202,165300,89126230,11110,11110,11110,11110,0
|
|
20241202,165200,89126230,11110,11110,11110,11110,0
|
|
20241202,165100,89126230,11110,11110,11110,11110,0
|
|
20241202,165000,89126230,11110,11110,11110,11110,0
|
|
20241202,164900,89126230,11110,11110,11110,11110,0
|
|
20241202,164800,89126230,11110,11110,11110,11110,120
|
|
20241202,164700,89126230,11110,11110,11110,11110,0
|
|
20241202,164600,89126230,11110,11110,11110,11110,0
|
|
20241202,164500,89126230,11110,11110,11110,11110,0
|
|
20241202,164400,89126230,11110,11110,11110,11110,0
|
|
20241202,164300,89126230,11110,11110,11110,11110,0
|
|
20241202,164200,89126230,11110,11110,11110,11110,0
|
|
20241202,164100,89126230,11110,11110,11110,11110,0
|
|
20241202,164000,89126230,11110,11110,11110,11110,0
|
|
20241202,163900,89126230,11110,11110,11110,11110,0
|
|
20241202,163800,89126230,11110,11110,11110,11110,0
|
|
20241202,163700,89126230,11110,11110,11110,11110,0
|
|
20241202,163600,89126230,11110,11110,11110,11110,0
|
|
20241202,163500,89126230,11110,11110,11110,11110,0
|
|
20241202,163400,89126230,11110,11110,11110,11110,0
|
|
20241202,163300,89126230,11110,11110,11110,11110,0
|
|
20241202,163200,89126230,11110,11110,11110,11110,0
|
|
20241202,163100,89126230,11110,11110,11110,11110,0
|
|
20241202,163000,89126230,11110,11110,11110,11110,0
|
|
20241202,162900,89126230,11110,11110,11110,11110,0
|
|
20241202,162800,89126230,11110,11110,11110,11110,0
|
|
20241202,162700,89126230,11110,11110,11110,11110,0
|
|
20241202,162600,89126230,11110,11110,11110,11110,0
|
|
20241202,162500,89126230,11110,11110,11110,11110,0
|
|
20241202,162400,89126230,11110,11110,11110,11110,0
|
|
20241202,162300,89126230,11110,11110,11110,11110,0
|
|
20241202,162200,89126230,11110,11110,11110,11110,0
|
|
20241202,162100,89126230,11110,11110,11110,11110,0
|
|
20241202,162000,89126230,11110,11110,11110,11110,0
|
|
20241202,161900,89126230,11110,11110,11110,11110,0
|
|
20241202,161800,89126230,11110,11110,11110,11110,120
|
|
20241202,161700,89126230,11110,11110,11110,11110,0
|
|
20241202,161600,89126230,11110,11110,11110,11110,0
|
|
20241202,161500,89126230,11110,11110,11110,11110,0
|
|
20241202,161400,89126230,11110,11110,11110,11110,0
|
|
20241202,161300,89126230,11110,11110,11110,11110,0
|
|
20241202,161200,89126230,11110,11110,11110,11110,0
|
|
20241202,161100,89126230,11110,11110,11110,11110,0
|
|
20241202,161000,89126230,11110,11110,11110,11110,0
|
|
20241202,160900,89126230,11110,11110,11110,11110,0
|
|
20241202,160800,89126230,11110,11110,11110,11110,0
|
|
20241202,160700,89126230,11110,11110,11110,11110,0
|
|
20241202,160600,89126230,11110,11110,11110,11110,0
|
|
20241202,160500,89126230,11110,11110,11110,11110,0
|
|
20241202,160400,89126230,11110,11110,11110,11110,0
|
|
20241202,160300,89126230,11110,11110,11110,11110,0
|
|
20241202,160200,89126230,11110,11110,11110,11110,0
|
|
20241202,160100,89126230,11110,11110,11110,11110,0
|
|
20241202,160000,89126230,11110,11110,11110,11110,0
|
|
20241202,155900,89126230,11110,11110,11110,11110,0
|
|
20241202,155800,89126230,11110,11110,11110,11110,0
|
|
20241202,155700,89126230,11110,11110,11110,11110,0
|
|
20241202,155600,89126230,11110,11110,11110,11110,0
|
|
20241202,155500,89126230,11110,11110,11110,11110,0
|
|
20241202,155400,89126230,11110,11110,11110,11110,0
|
|
20241202,155300,89126230,11110,11110,11110,11110,0
|
|
20241202,155200,89126230,11110,11110,11110,11110,0
|
|
20241202,155100,89126230,11110,11110,11110,11110,0
|
|
20241202,155000,89126230,11110,11110,11110,11110,0
|
|
20241202,154900,89126230,11110,11110,11110,11110,0
|
|
20241202,154800,89126230,11110,11110,11110,11110,120
|
|
20241202,154700,89126230,11110,11110,11110,11110,0
|
|
20241202,154600,89126230,11110,11110,11110,11110,0
|
|
20241202,154500,89126230,11110,11110,11110,11110,0
|
|
20241202,154400,89126230,11110,11110,11110,11110,0
|
|
20241202,154300,89126230,11110,11110,11110,11110,0
|
|
20241202,154200,89126230,11110,11110,11110,11110,0
|
|
20241202,154100,89126230,11110,11110,11110,11110,0
|
|
20241202,154000,89126230,11110,11110,11110,11110,0
|
|
20241202,153900,89126230,11110,11110,11110,11110,0
|
|
20241202,153800,89126230,11110,11110,11110,11110,0
|
|
20241202,153700,89126230,11110,11110,11110,11110,0
|
|
20241202,153600,89126230,11110,11110,11110,11110,0
|
|
20241202,153500,89126230,11110,11110,11110,11110,0
|
|
20241202,153400,89126230,11110,11110,11110,11110,0
|
|
20241202,153300,89126230,11110,11110,11110,11110,0
|
|
20241202,153200,89126230,11110,11110,11110,11110,0
|
|
20241202,153100,89126230,11110,11110,11110,11110,0
|
|
20241202,153000,89126230,11110,11110,11110,11110,120
|
|
20241202,152900,87793030,11110,11110,11110,11110,0
|
|
20241202,152800,87793030,11110,11110,11110,11110,0
|
|
20241202,152700,87793030,11110,11110,11110,11110,0
|
|
20241202,152600,87793030,11110,11110,11110,11110,0
|
|
20241202,152500,87793030,11110,11110,11110,11110,0
|
|
20241202,152400,87793030,11110,11110,11110,11110,0
|
|
20241202,152300,87793030,11110,11110,11110,11110,0
|
|
20241202,152200,87793030,11110,11110,11110,11110,0
|
|
20241202,152100,87793030,11110,11110,11110,11110,0
|
|
20241202,152000,87793030,11110,11110,11110,11110,0
|
|
20241202,151900,87793030,11110,11080,11110,11080,30
|
|
20241202,151800,87460570,11080,11090,11090,11080,384
|
|
20241202,151700,83205830,11090,11090,11090,11090,0
|
|
20241202,151600,83205830,11090,11090,11090,11080,22
|
|
20241202,151500,82962050,11080,11080,11080,11080,1
|
|
20241202,151400,82950970,11090,11090,11090,11090,0
|
|
20241202,151300,82950970,11090,11090,11090,11090,1
|
|
20241202,151200,82939880,11100,11100,11100,11100,0
|
|
20241202,151100,82939880,11100,11100,11100,11100,1
|
|
20241202,151000,82928780,11100,11100,11100,11100,0
|
|
20241202,150900,82928780,11100,11100,11100,11100,1
|
|
20241202,150800,82917680,11100,11100,11100,11100,0
|
|
20241202,150700,82917680,11100,11100,11100,11100,0
|
|
20241202,150600,82917680,11100,11100,11100,11100,1
|
|
20241202,150500,82906580,11100,11100,11100,11100,0
|
|
20241202,150400,82906580,11100,11100,11100,11100,1
|
|
20241202,150300,82895480,11100,11100,11100,11100,0
|
|
20241202,150200,82895480,11100,11100,11100,11100,1
|
|
20241202,150100,82884380,11090,11090,11090,11090,6
|
|
20241202,150000,82817840,11090,11110,11110,11090,21
|
|
20241202,145900,82584810,11110,11110,11110,11110,0
|
|
20241202,145800,82584810,11110,11110,11110,11110,6
|
|
20241202,145700,82518150,11110,11110,11110,11110,0
|
|
20241202,145600,82518150,11110,11110,11110,11110,6
|
|
20241202,145500,82451490,11110,11110,11110,11110,0
|
|
20241202,145400,82451490,11110,11110,11110,11110,6
|
|
20241202,145300,82384830,11110,11110,11110,11110,0
|
|
20241202,145200,82384830,11110,11110,11110,11110,5
|
|
20241202,145100,82329280,11110,11110,11110,11110,7
|
|
20241202,145000,82251510,11110,11110,11110,11110,0
|
|
20241202,144900,82251510,11110,11110,11110,11110,6
|
|
20241202,144800,82184850,11110,11110,11110,11110,0
|
|
20241202,144700,82184850,11110,11110,11110,11110,6
|
|
20241202,144600,82118190,11110,11110,11110,11110,0
|
|
20241202,144500,82118190,11110,11110,11110,11110,9
|
|
20241202,144400,82018200,11110,11110,11110,11110,0
|
|
20241202,144300,82018200,11110,11110,11110,11110,5
|
|
20241202,144200,81962650,11110,11110,11110,11110,7
|
|
20241202,144100,81884880,11110,11110,11110,11110,0
|
|
20241202,144000,81884880,11110,11110,11110,11110,6
|
|
20241202,143900,81818220,11110,11110,11110,11110,0
|
|
20241202,143800,81818220,11110,11110,11110,11110,6
|
|
20241202,143700,81751560,11110,11110,11110,11110,0
|
|
20241202,143600,81751560,11110,11110,11110,11110,6
|
|
20241202,143500,81684900,11110,11110,11110,11110,6
|
|
20241202,143400,81618240,11110,11110,11110,11110,0
|
|
20241202,143300,81618240,11110,11110,11110,11110,6
|
|
20241202,143200,81551580,11110,11110,11110,11110,0
|
|
20241202,143100,81551580,11110,11110,11110,11110,5
|
|
20241202,143000,81496030,11110,11110,11110,11110,0
|
|
20241202,142900,81496030,11110,11090,11110,11090,16
|
|
20241202,142800,81318470,11090,11090,11090,11090,0
|
|
20241202,142700,81318470,11090,11090,11090,11090,20
|
|
20241202,142600,81096670,11090,11100,11110,11090,400
|
|
20241202,142500,76660190,11110,11110,11110,11110,0
|
|
20241202,142400,76660190,11110,11110,11110,11110,6
|
|
20241202,142300,76593530,11110,11110,11110,11110,0
|
|
20241202,142200,76593530,11110,11110,11110,11110,6
|
|
20241202,142100,76526870,11110,11110,11110,11110,0
|
|
20241202,142000,76526870,11110,11110,11110,11110,6
|
|
20241202,141900,76460210,11110,11110,11110,11110,6
|
|
20241202,141800,76393550,11110,11110,11110,11110,0
|
|
20241202,141700,76393550,11110,11110,11110,11110,7
|
|
20241202,141600,76315780,11110,11110,11110,11110,0
|
|
20241202,141500,76315780,11110,11110,11110,11110,6
|
|
20241202,141400,76249120,11110,11110,11110,11110,0
|
|
20241202,141300,76249120,11110,11110,11110,11110,5
|
|
20241202,141200,76193570,11110,11100,11110,11100,2
|
|
20241202,141100,76171360,11110,11110,11110,11110,6
|
|
20241202,141000,76104700,11110,11110,11110,11110,7
|
|
20241202,140900,76026930,11110,11110,11110,11110,0
|
|
20241202,140800,76026930,11110,11110,11110,11110,6
|
|
20241202,140700,75960270,11110,11110,11110,11110,0
|
|
20241202,140600,75960270,11110,11110,11110,11110,6
|
|
20241202,140500,75893610,11110,11110,11110,11110,0
|
|
20241202,140400,75893610,11110,11110,11110,11110,6
|
|
20241202,140300,75826950,11110,11110,11110,11110,5
|
|
20241202,140200,75771400,11110,11110,11110,11110,0
|
|
20241202,140100,75771400,11110,11110,11110,11110,5
|
|
20241202,140000,75715850,11110,11110,11110,11110,0
|
|
20241202,135900,75715850,11110,11110,11110,11110,6
|
|
20241202,135800,75649190,11110,11110,11110,11110,0
|
|
20241202,135700,75649190,11110,11110,11110,11110,6
|
|
20241202,135600,75582530,11110,11110,11110,11110,0
|
|
20241202,135500,75582530,11110,11110,11110,11110,131
|
|
20241202,135400,74127120,11110,11110,11110,11110,6
|
|
20241202,135300,74060460,11110,11110,11110,11110,0
|
|
20241202,135200,74060460,11110,11110,11110,11110,6
|
|
20241202,135100,73993800,11100,11100,11100,11100,23
|
|
20241202,135000,73738500,11110,11110,11110,11110,7
|
|
20241202,134900,73660730,11110,11110,11110,11110,0
|
|
20241202,134800,73660730,11110,11110,11110,11110,7
|
|
20241202,134700,73582960,11110,11110,11110,11110,7
|
|
20241202,134600,73505190,11110,11110,11110,11110,1
|
|
20241202,134500,73494080,11110,11110,11110,11110,7
|
|
20241202,134400,73416310,11110,11110,11110,11110,1
|
|
20241202,134300,73405200,11110,11110,11110,11110,7
|
|
20241202,134200,73327430,11110,11110,11110,11110,1
|
|
20241202,134100,73316320,11110,11110,11110,11110,7
|
|
20241202,134000,73238550,11110,11110,11110,11110,1
|
|
20241202,133900,73227440,11110,11110,11110,11110,5
|
|
20241202,133800,73171890,11110,11110,11110,11110,5
|
|
20241202,133700,73116340,11110,11110,11110,11110,0
|
|
20241202,133600,73116340,11110,11110,11110,11110,7
|
|
20241202,133500,73038570,11110,11110,11110,11110,0
|
|
20241202,133400,73038570,11110,11110,11110,11110,6
|
|
20241202,133300,72971910,11110,11110,11110,11110,1
|
|
20241202,133200,72960800,11110,11110,11110,11110,6
|
|
20241202,133100,72894140,11110,11110,11110,11110,0
|
|
20241202,133000,72894140,11110,11110,11110,11110,6
|
|
20241202,132900,72827480,11110,11110,11110,11110,5
|
|
20241202,132800,72771930,11110,11110,11110,11110,0
|
|
20241202,132700,72771930,11110,11110,11110,11110,7
|
|
20241202,132600,72694160,11110,11110,11110,11110,0
|
|
20241202,132500,72694160,11110,11110,11110,11110,5
|
|
20241202,132400,72638610,11110,11110,11110,11110,0
|
|
20241202,132300,72638610,11110,11110,11110,11110,8
|
|
20241202,132200,72549730,11110,11110,11110,11110,6
|
|
20241202,132100,72483070,11110,11110,11110,11110,0
|
|
20241202,132000,72483070,11110,11110,11110,11110,6
|
|
20241202,131900,72416410,11110,11110,11110,11110,0
|
|
20241202,131800,72416410,11110,11110,11110,11110,6
|
|
20241202,131700,72349750,11110,11110,11110,11110,0
|
|
20241202,131600,72349750,11110,11110,11110,11110,7
|
|
20241202,131500,72271980,11110,11110,11110,11110,0
|
|
20241202,131400,72271980,11110,11110,11110,11110,6
|
|
20241202,131300,72205320,11110,11110,11110,11110,6
|
|
20241202,131200,72138660,11110,11110,11110,11110,0
|
|
20241202,131100,72138660,11110,11110,11110,11110,6
|
|
20241202,131000,72072000,11080,11100,11100,11080,46
|
|
20241202,130900,71562160,11110,11110,11110,11110,6
|
|
20241202,130800,71495500,11110,11110,11110,11110,0
|
|
20241202,130700,71495500,11110,11110,11110,11110,6
|
|
20241202,130600,71428840,11110,11110,11110,11110,6
|
|
20241202,130500,71362180,11110,11110,11110,11110,0
|
|
20241202,130400,71362180,11110,11110,11110,11110,7
|
|
20241202,130300,71284410,11110,11110,11110,11110,0
|
|
20241202,130200,71284410,11110,11110,11110,11110,6
|
|
20241202,130100,71217750,11110,11110,11110,11110,0
|
|
20241202,130000,71217750,11110,11110,11110,11110,6
|
|
20241202,125900,71151090,11110,11110,11110,11110,0
|
|
20241202,125800,71151090,11110,11110,11110,11110,6
|
|
20241202,125700,71084430,11110,11100,11110,11100,5
|
|
20241202,125600,71028920,11100,11100,11100,11100,0
|
|
20241202,125500,71028920,11100,11100,11100,11100,6
|
|
20241202,125400,70962320,11100,11100,11100,11100,0
|
|
20241202,125300,70962320,11100,11100,11100,11100,6
|
|
20241202,125200,70895720,11100,11100,11100,11100,0
|
|
20241202,125100,70895720,11100,11100,11100,11100,5
|
|
20241202,125000,70840220,11100,11100,11100,11100,7
|
|
20241202,124900,70762520,11100,11100,11100,11100,0
|
|
20241202,124800,70762520,11100,11080,11100,11080,14
|
|
20241202,124700,70607280,11100,11100,11100,11100,0
|
|
20241202,124600,70607280,11100,11100,11100,11100,6
|
|
20241202,124500,70540680,11100,11100,11100,11100,0
|
|
20241202,124400,70540680,11100,11100,11100,11100,5
|
|
20241202,124300,70485180,11100,11100,11100,11100,0
|
|
20241202,124200,70485180,11100,11100,11100,11100,5
|
|
20241202,124100,70429680,11100,11100,11100,11100,6
|
|
20241202,124000,70363080,11100,11100,11100,11100,0
|
|
20241202,123900,70363080,11100,11100,11100,11100,6
|
|
20241202,123800,70296480,11100,11100,11100,11100,0
|
|
20241202,123700,70296480,11100,11100,11100,11100,5
|
|
20241202,123600,70240980,11090,11110,11110,11090,1032
|
|
20241202,123500,58780590,11140,11140,11140,11140,7
|
|
20241202,123400,58702610,11140,11140,11140,11140,6
|
|
20241202,123300,58635770,11140,11140,11140,11140,0
|
|
20241202,123200,58635770,11140,11140,11140,11140,6
|
|
20241202,123100,58568930,11140,11140,11140,11140,0
|
|
20241202,123000,58568930,11140,11140,11140,11140,5
|
|
20241202,122900,58513230,11140,11140,11140,11140,0
|
|
20241202,122800,58513230,11140,11140,11140,11140,7
|
|
20241202,122700,58435250,11140,11140,11140,11140,0
|
|
20241202,122600,58435250,11140,11140,11140,11140,6
|
|
20241202,122500,58368410,11140,11140,11140,11140,6
|
|
20241202,122400,58301570,11140,11140,11140,11140,0
|
|
20241202,122300,58301570,11140,11140,11140,11140,5
|
|
20241202,122200,58245870,11140,11140,11140,11140,0
|
|
20241202,122100,58245870,11140,11140,11140,11140,7
|
|
20241202,122000,58167890,11140,11140,11140,11140,0
|
|
20241202,121900,58167890,11140,11140,11140,11140,6
|
|
20241202,121800,58101050,11140,11140,11140,11140,0
|
|
20241202,121700,58101050,11140,11140,11140,11140,5
|
|
20241202,121600,58045350,11140,11140,11140,11140,5
|
|
20241202,121500,57989650,11140,11140,11140,11140,0
|
|
20241202,121400,57989650,11140,11140,11140,11140,5
|
|
20241202,121300,57933950,11140,11140,11140,11140,0
|
|
20241202,121200,57933950,11140,11140,11140,11140,5
|
|
20241202,121100,57878250,11140,11140,11140,11140,0
|
|
20241202,121000,57878250,11140,11140,11140,11140,6
|
|
20241202,120900,57811410,11140,11140,11140,11140,5
|
|
20241202,120800,57755710,11140,11140,11140,11140,0
|
|
20241202,120700,57755710,11140,11140,11140,11140,4
|
|
20241202,120600,57711150,11140,11140,11140,11140,0
|
|
20241202,120500,57711150,11140,11140,11140,11140,5
|
|
20241202,120400,57655450,11140,11140,11140,11140,0
|
|
20241202,120300,57655450,11140,11140,11140,11140,5
|
|
20241202,120200,57599750,11140,11140,11140,11140,66
|
|
20241202,120100,56864510,11140,11140,11140,11140,55
|
|
20241202,120000,56251810,11140,11140,11140,11140,55
|
|
20241202,115900,55639110,11130,11130,11130,11130,152
|
|
20241202,115800,53947350,11140,11140,11140,11140,5
|
|
20241202,115700,53891650,11140,11140,11140,11140,0
|
|
20241202,115600,53891650,11140,11140,11140,11140,5
|
|
20241202,115500,53835950,11140,11140,11140,11140,0
|
|
20241202,115400,53835950,11140,11140,11140,11140,305
|
|
20241202,115300,50438250,11140,11140,11140,11140,45
|
|
20241202,115200,49936950,11140,11140,11140,11140,0
|
|
20241202,115100,49936950,11140,11140,11140,11140,5
|
|
20241202,115000,49881250,11140,11140,11140,11140,0
|
|
20241202,114900,49881250,11140,11140,11140,11140,5
|
|
20241202,114800,49825550,11140,11140,11140,11140,0
|
|
20241202,114700,49825550,11140,11140,11140,11140,24
|
|
20241202,114600,49558190,11140,11140,11140,11140,0
|
|
20241202,114500,49558190,11140,11140,11140,11140,5
|
|
20241202,114400,49502490,11140,11140,11140,11140,5
|
|
20241202,114300,49446790,11140,11140,11140,11140,0
|
|
20241202,114200,49446790,11140,11140,11140,11140,6
|
|
20241202,114100,49379950,11140,11140,11140,11140,0
|
|
20241202,114000,49379950,11140,11140,11140,11140,5
|
|
20241202,113900,49324250,11140,11140,11140,11140,100
|
|
20241202,113800,48210250,11140,11140,11140,11140,5
|
|
20241202,113700,48154550,11140,11140,11140,11140,5
|
|
20241202,113600,48098850,11140,11140,11140,11140,0
|
|
20241202,113500,48098850,11140,11140,11140,11140,5
|
|
20241202,113400,48043150,11140,11140,11140,11140,0
|
|
20241202,113300,48043150,11140,11140,11140,11140,5
|
|
20241202,113200,47987450,11140,11140,11140,11140,0
|
|
20241202,113100,47987450,11140,11140,11140,11140,5
|
|
20241202,113000,47931750,11140,11140,11140,11140,0
|
|
20241202,112900,47931750,11140,11130,11140,11130,25
|
|
20241202,112800,47653450,11140,11140,11140,11140,5
|
|
20241202,112700,47597750,11130,11130,11130,11130,32
|
|
20241202,112600,47241590,11140,11140,11140,11140,5
|
|
20241202,112500,47185890,11140,11140,11140,11140,0
|
|
20241202,112400,47185890,11140,11140,11140,11140,5
|
|
20241202,112300,47130190,11130,11130,11130,11130,65
|
|
20241202,112200,46406740,11140,11140,11140,11140,6
|
|
20241202,112100,46339900,11140,11140,11140,11140,5
|
|
20241202,112000,46284200,11140,11140,11140,11140,0
|
|
20241202,111900,46284200,11140,11140,11140,11140,5
|
|
20241202,111800,46228500,11140,11140,11140,11140,0
|
|
20241202,111700,46228500,11140,11140,11140,11140,5
|
|
20241202,111600,46172800,11140,11140,11140,11140,0
|
|
20241202,111500,46172800,11140,11130,11140,11130,243
|
|
20241202,111400,43465840,11110,11130,11130,11110,747
|
|
20241202,111300,35155490,11140,11140,11140,11140,5
|
|
20241202,111200,35099790,11140,11140,11140,11140,5
|
|
20241202,111100,35044090,11140,11140,11140,11140,0
|
|
20241202,111000,35044090,11140,11140,11140,11140,5
|
|
20241202,110900,34988390,11140,11140,11140,11140,0
|
|
20241202,110800,34988390,11140,11140,11140,11140,462
|
|
20241202,110700,29841710,11130,11130,11130,11130,164
|
|
20241202,110600,28016390,11130,11130,11130,11130,5
|
|
20241202,110500,27960740,11130,11130,11130,11130,0
|
|
20241202,110400,27960740,11130,11130,11130,11130,5
|
|
20241202,110300,27905090,11130,11130,11130,11130,5
|
|
20241202,110200,27849440,11130,11130,11130,11130,0
|
|
20241202,110100,27849440,11130,11130,11130,11130,5
|
|
20241202,110000,27793790,11130,11130,11130,11130,0
|
|
20241202,105900,27793790,11130,11130,11130,11130,4
|
|
20241202,105800,27749270,11130,11130,11130,11130,0
|
|
20241202,105700,27749270,11130,11130,11130,11130,5
|
|
20241202,105600,27693620,11130,11130,11130,11130,5
|
|
20241202,105500,27637970,11120,11120,11120,11120,0
|
|
20241202,105400,27637970,11120,11130,11130,11120,7
|
|
20241202,105300,27560070,11130,11130,11130,11130,0
|
|
20241202,105200,27560070,11130,11130,11130,11130,5
|
|
20241202,105100,27504420,11130,11130,11130,11130,0
|
|
20241202,105000,27504420,11130,11130,11130,11130,5
|
|
20241202,104900,27448770,11130,11130,11130,11130,0
|
|
20241202,104800,27448770,11130,11120,11130,11120,55
|
|
20241202,104700,26837120,11130,11130,11130,11130,5
|
|
20241202,104600,26781470,11130,11130,11130,11130,0
|
|
20241202,104500,26781470,11130,11130,11130,11130,15
|
|
20241202,104400,26614520,11130,11130,11130,11130,10
|
|
20241202,104300,26503220,11130,11130,11130,11130,5
|
|
20241202,104200,26447570,11120,11120,11120,11120,0
|
|
20241202,104100,26447570,11120,11120,11120,11120,1
|
|
20241202,104000,26436450,11130,11130,11130,11130,5
|
|
20241202,103900,26380800,11130,11130,11130,11130,0
|
|
20241202,103800,26380800,11130,11130,11130,11130,8
|
|
20241202,103700,26291760,11130,11130,11130,11130,0
|
|
20241202,103600,26291760,11130,11130,11130,11130,5
|
|
20241202,103500,26236110,11140,11140,11140,11140,0
|
|
20241202,103400,26236110,11140,11140,11140,11140,5
|
|
20241202,103300,26180410,11140,11140,11140,11140,0
|
|
20241202,103200,26180410,11140,11130,11140,11130,137
|
|
20241202,103100,24655550,11140,11140,11140,11140,4
|
|
20241202,103000,24610990,11130,11130,11130,11130,0
|
|
20241202,102900,24610990,11130,11130,11130,11130,98
|
|
20241202,102800,23520250,11140,11140,11140,11140,0
|
|
20241202,102700,23520250,11140,11140,11140,11140,5
|
|
20241202,102600,23464550,11140,11140,11140,11140,0
|
|
20241202,102500,23464550,11140,11140,11140,11140,5
|
|
20241202,102400,23408850,11140,11140,11140,11140,5
|
|
20241202,102300,23353150,11140,11140,11140,11140,0
|
|
20241202,102200,23353150,11140,11140,11140,11140,5
|
|
20241202,102100,23297450,11140,11140,11140,11140,0
|
|
20241202,102000,23297450,11140,11140,11140,11140,5
|
|
20241202,101900,23241750,11140,11140,11140,11140,0
|
|
20241202,101800,23241750,11140,11140,11140,11140,5
|
|
20241202,101700,23186050,11130,11130,11130,11130,0
|
|
20241202,101600,23186050,11130,11120,11130,11120,266
|
|
20241202,101500,20228120,11130,11140,11140,11130,157
|
|
20241202,101400,18480650,11140,11140,11140,11140,0
|
|
20241202,101300,18480650,11140,11140,11140,11140,5
|
|
20241202,101200,18424950,11140,11140,11140,11140,1
|
|
20241202,101100,18413810,11140,11120,11140,11120,229
|
|
20241202,101000,15867230,11120,11120,11120,11120,1
|
|
20241202,100900,15856110,11120,11110,11120,11110,371
|
|
20241202,100800,11732240,11110,11100,11110,11100,3
|
|
20241202,100700,11698930,11100,11100,11100,11100,100
|
|
20241202,100600,10588930,11100,11100,11100,11100,5
|
|
20241202,100500,10533430,11080,11080,11080,11080,23
|
|
20241202,100400,10278590,11100,11100,11100,11100,5
|
|
20241202,100300,10223090,11100,11100,11100,11100,0
|
|
20241202,100200,10223090,11100,11100,11100,11100,5
|
|
20241202,100100,10167590,11100,11100,11100,11100,0
|
|
20241202,100000,10167590,11100,11100,11100,11100,5
|
|
20241202,095900,10112090,11100,11100,11100,11100,5
|
|
20241202,095800,10056590,11100,11100,11100,11100,30
|
|
20241202,095700,9723590,11100,11100,11100,11100,5
|
|
20241202,095600,9668090,11100,11100,11100,11100,50
|
|
20241202,095500,9113090,11100,11100,11100,11100,5
|
|
20241202,095400,9057590,11090,11090,11090,11090,24
|
|
20241202,095300,8791430,11090,11090,11090,11090,58
|
|
20241202,095200,8148210,11080,11080,11080,11080,0
|
|
20241202,095100,8148210,11080,11090,11090,11080,6
|
|
20241202,095000,8081680,11080,11090,11090,11080,7
|
|
20241202,094900,8004060,11080,11080,11080,11080,190
|
|
20241202,094800,5898860,11070,11070,11070,11070,3
|
|
20241202,094700,5865650,11070,11070,11070,11070,0
|
|
20241202,094600,5865650,11070,11070,11070,11070,5
|
|
20241202,094500,5810300,11070,11070,11070,11070,1
|
|
20241202,094400,5799230,11070,11070,11070,11070,6
|
|
20241202,094300,5732810,11070,11070,11070,11070,8
|
|
20241202,094200,5644250,11070,11070,11070,11070,0
|
|
20241202,094100,5644250,11070,11070,11070,11070,5
|
|
20241202,094000,5588900,11070,11070,11070,11070,1
|
|
20241202,093900,5577830,11070,11070,11070,11070,5
|
|
20241202,093800,5522480,11070,11070,11070,11070,183
|
|
20241202,093700,3496670,11070,11070,11070,11070,1
|
|
20241202,093600,3485600,11100,11100,11100,11100,1
|
|
20241202,093500,3474500,11100,11100,11100,11100,1
|
|
20241202,093400,3463400,11070,11070,11070,11070,1
|
|
20241202,093300,3452330,11060,11070,11070,11060,81
|
|
20241202,093200,2555720,11080,11080,11080,11080,0
|
|
20241202,093100,2555720,11080,11080,11080,11080,5
|
|
20241202,093000,2500320,11100,11090,11100,11090,2
|
|
20241202,092900,2478130,11080,11080,11080,11080,0
|
|
20241202,092800,2478130,11080,11070,11080,11070,61
|
|
20241202,092700,1802350,11070,11070,11070,11070,0
|
|
20241202,092600,1802350,11070,11070,11070,11070,13
|
|
20241202,092500,1658440,11070,11070,11070,11070,0
|
|
20241202,092400,1658440,11070,11070,11070,11070,0
|
|
20241202,092300,1658440,11070,11070,11070,11070,2
|
|
20241202,092200,1636300,11060,11060,11060,11060,1
|
|
20241202,092100,1625240,11050,11050,11050,11050,122
|
|
20241202,092000,277140,11050,11050,11050,11050,0
|
|
20241202,091900,277140,11050,11050,11050,11050,10
|
|
20241202,091800,166640,11060,11060,11060,11060,0
|
|
20241202,091700,166640,11060,11060,11060,11060,0
|
|
20241202,091600,166640,11060,11060,11060,11060,0
|
|
20241202,091500,166640,11060,11060,11060,11060,2
|
|
20241202,091400,144520,11080,11080,11080,11080,0
|
|
20241202,091300,144520,11080,11080,11080,11080,0
|
|
20241202,091200,144520,11080,11080,11080,11080,0
|
|
20241202,091100,144520,11080,11080,11080,11080,0
|
|
20241202,091000,144520,11080,11080,11080,11080,0
|
|
20241202,090900,144520,11080,11080,11080,11080,0
|
|
20241202,090800,144520,11080,11080,11080,11080,0
|
|
20241202,090700,144520,11080,11080,11080,11080,0
|
|
20241202,090600,144520,11080,11080,11080,11080,1
|
|
20241202,090500,133440,11120,11120,11120,11120,0
|
|
20241202,090400,133440,11120,11120,11120,11120,0
|
|
20241202,090300,133440,11120,11120,11120,11120,0
|
|
20241202,090200,133440,11120,11120,11120,11120,0
|
|
20241202,090100,133440,11120,11120,11120,11120,0
|
|
20241202,090000,133440,11120,11120,11120,11120,12
|