618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,191500,219106270,11020,11020,11020,11020,1216
|
|
20241112,191400,219106270,11020,11020,11020,11020,0
|
|
20241112,191300,219106270,11020,11020,11020,11020,0
|
|
20241112,191200,219106270,11020,11020,11020,11020,0
|
|
20241112,191100,219106270,11020,11020,11020,11020,0
|
|
20241112,191000,219106270,11020,11020,11020,11020,0
|
|
20241112,190900,219106270,11020,11020,11020,11020,0
|
|
20241112,190800,219106270,11020,11020,11020,11020,0
|
|
20241112,190700,219106270,11020,11020,11020,11020,0
|
|
20241112,190600,219106270,11020,11020,11020,11020,0
|
|
20241112,190500,219106270,11020,11020,11020,11020,0
|
|
20241112,190400,219106270,11020,11020,11020,11020,0
|
|
20241112,190300,219106270,11020,11020,11020,11020,0
|
|
20241112,190200,219106270,11020,11020,11020,11020,0
|
|
20241112,190100,219106270,11020,11020,11020,11020,0
|
|
20241112,190000,219106270,11020,11020,11020,11020,0
|
|
20241112,185900,219106270,11020,11020,11020,11020,0
|
|
20241112,185800,219106270,11020,11020,11020,11020,0
|
|
20241112,185700,219106270,11020,11020,11020,11020,0
|
|
20241112,185600,219106270,11020,11020,11020,11020,0
|
|
20241112,185500,219106270,11020,11020,11020,11020,0
|
|
20241112,185400,219106270,11020,11020,11020,11020,0
|
|
20241112,185300,219106270,11020,11020,11020,11020,0
|
|
20241112,185200,219106270,11020,11020,11020,11020,0
|
|
20241112,185100,219106270,11020,11020,11020,11020,0
|
|
20241112,185000,219106270,11020,11020,11020,11020,0
|
|
20241112,184900,219106270,11020,11020,11020,11020,0
|
|
20241112,184800,219106270,11020,11020,11020,11020,0
|
|
20241112,184700,219106270,11020,11020,11020,11020,0
|
|
20241112,184600,219106270,11020,11020,11020,11020,0
|
|
20241112,184500,219106270,11020,11020,11020,11020,1216
|
|
20241112,184400,219106270,11020,11020,11020,11020,0
|
|
20241112,184300,219106270,11020,11020,11020,11020,0
|
|
20241112,184200,219106270,11020,11020,11020,11020,0
|
|
20241112,184100,219106270,11020,11020,11020,11020,0
|
|
20241112,184000,219106270,11020,11020,11020,11020,0
|
|
20241112,183900,219106270,11020,11020,11020,11020,0
|
|
20241112,183800,219106270,11020,11020,11020,11020,0
|
|
20241112,183700,219106270,11020,11020,11020,11020,0
|
|
20241112,183600,219106270,11020,11020,11020,11020,0
|
|
20241112,183500,219106270,11020,11020,11020,11020,0
|
|
20241112,183400,219106270,11020,11020,11020,11020,0
|
|
20241112,183300,219106270,11020,11020,11020,11020,0
|
|
20241112,183200,219106270,11020,11020,11020,11020,0
|
|
20241112,183100,219106270,11020,11020,11020,11020,0
|
|
20241112,183000,219106270,11020,11020,11020,11020,0
|
|
20241112,182900,219106270,11020,11020,11020,11020,0
|
|
20241112,182800,219106270,11020,11020,11020,11020,0
|
|
20241112,182700,219106270,11020,11020,11020,11020,0
|
|
20241112,182600,219106270,11020,11020,11020,11020,0
|
|
20241112,182500,219106270,11020,11020,11020,11020,0
|
|
20241112,182400,219106270,11020,11020,11020,11020,0
|
|
20241112,182300,219106270,11020,11020,11020,11020,0
|
|
20241112,182200,219106270,11020,11020,11020,11020,0
|
|
20241112,182100,219106270,11020,11020,11020,11020,0
|
|
20241112,182000,219106270,11020,11020,11020,11020,0
|
|
20241112,181900,219106270,11020,11020,11020,11020,0
|
|
20241112,181800,219106270,11020,11020,11020,11020,0
|
|
20241112,181700,219106270,11020,11020,11020,11020,0
|
|
20241112,181600,219106270,11020,11020,11020,11020,0
|
|
20241112,181500,219106270,11020,11020,11020,11020,1216
|
|
20241112,181400,219106270,11020,11020,11020,11020,0
|
|
20241112,181300,219106270,11020,11020,11020,11020,0
|
|
20241112,181200,219106270,11020,11020,11020,11020,0
|
|
20241112,181100,219106270,11020,11020,11020,11020,0
|
|
20241112,181000,219106270,11020,11020,11020,11020,0
|
|
20241112,180900,219106270,11020,11020,11020,11020,0
|
|
20241112,180800,219106270,11020,11020,11020,11020,0
|
|
20241112,180700,219106270,11020,11020,11020,11020,0
|
|
20241112,180600,219106270,11020,11020,11020,11020,0
|
|
20241112,180500,219106270,11020,11020,11020,11020,0
|
|
20241112,180400,219106270,11020,11020,11020,11020,0
|
|
20241112,180300,219106270,11020,11020,11020,11020,0
|
|
20241112,180200,219106270,11020,11020,11020,11020,0
|
|
20241112,180100,219106270,11020,11020,11020,11020,0
|
|
20241112,180000,219106270,11020,11020,11020,11020,0
|
|
20241112,175900,219106270,11020,11020,11020,11020,0
|
|
20241112,175800,219106270,11020,11020,11020,11020,0
|
|
20241112,175700,219106270,11020,11020,11020,11020,0
|
|
20241112,175600,219106270,11020,11020,11020,11020,0
|
|
20241112,175500,219106270,11020,11020,11020,11020,0
|
|
20241112,175400,219106270,11020,11020,11020,11020,0
|
|
20241112,175300,219106270,11020,11020,11020,11020,0
|
|
20241112,175200,219106270,11020,11020,11020,11020,0
|
|
20241112,175100,219106270,11020,11020,11020,11020,0
|
|
20241112,175000,219106270,11020,11020,11020,11020,0
|
|
20241112,174900,219106270,11020,11020,11020,11020,0
|
|
20241112,174800,219106270,11020,11020,11020,11020,0
|
|
20241112,174700,219106270,11020,11020,11020,11020,0
|
|
20241112,174600,219106270,11020,11020,11020,11020,0
|
|
20241112,174500,219106270,11020,11020,11020,11020,1216
|
|
20241112,174400,219106270,11020,11020,11020,11020,0
|
|
20241112,174300,219106270,11020,11020,11020,11020,0
|
|
20241112,174200,219106270,11020,11020,11020,11020,0
|
|
20241112,174100,219106270,11020,11020,11020,11020,0
|
|
20241112,174000,219106270,11020,11020,11020,11020,0
|
|
20241112,173900,219106270,11020,11020,11020,11020,0
|
|
20241112,173800,219106270,11020,11020,11020,11020,0
|
|
20241112,173700,219106270,11020,11020,11020,11020,0
|
|
20241112,173600,219106270,11020,11020,11020,11020,0
|
|
20241112,173500,219106270,11020,11020,11020,11020,0
|
|
20241112,173400,219106270,11020,11020,11020,11020,0
|
|
20241112,173300,219106270,11020,11020,11020,11020,0
|
|
20241112,173200,219106270,11020,11020,11020,11020,0
|
|
20241112,173100,219106270,11020,11020,11020,11020,0
|
|
20241112,173000,219106270,11020,11020,11020,11020,0
|
|
20241112,172900,219106270,11020,11020,11020,11020,0
|
|
20241112,172800,219106270,11020,11020,11020,11020,0
|
|
20241112,172700,219106270,11020,11020,11020,11020,0
|
|
20241112,172600,219106270,11020,11020,11020,11020,0
|
|
20241112,172500,219106270,11020,11020,11020,11020,0
|
|
20241112,172400,219106270,11020,11020,11020,11020,0
|
|
20241112,172300,219106270,11020,11020,11020,11020,0
|
|
20241112,172200,219106270,11020,11020,11020,11020,0
|
|
20241112,172100,219106270,11020,11020,11020,11020,0
|
|
20241112,172000,219106270,11020,11020,11020,11020,0
|
|
20241112,171900,219106270,11020,11020,11020,11020,0
|
|
20241112,171800,219106270,11020,11020,11020,11020,0
|
|
20241112,171700,219106270,11020,11020,11020,11020,0
|
|
20241112,171600,219106270,11020,11020,11020,11020,0
|
|
20241112,171500,219106270,11020,11020,11020,11020,1216
|
|
20241112,171400,219106270,11020,11020,11020,11020,0
|
|
20241112,171300,219106270,11020,11020,11020,11020,0
|
|
20241112,171200,219106270,11020,11020,11020,11020,0
|
|
20241112,171100,219106270,11020,11020,11020,11020,0
|
|
20241112,171000,219106270,11020,11020,11020,11020,0
|
|
20241112,170900,219106270,11020,11020,11020,11020,0
|
|
20241112,170800,219106270,11020,11020,11020,11020,0
|
|
20241112,170700,219106270,11020,11020,11020,11020,0
|
|
20241112,170600,219106270,11020,11020,11020,11020,0
|
|
20241112,170500,219106270,11020,11020,11020,11020,0
|
|
20241112,170400,219106270,11020,11020,11020,11020,0
|
|
20241112,170300,219106270,11020,11020,11020,11020,0
|
|
20241112,170200,219106270,11020,11020,11020,11020,0
|
|
20241112,170100,219106270,11020,11020,11020,11020,0
|
|
20241112,170000,219106270,11020,11020,11020,11020,0
|
|
20241112,165900,219106270,11020,11020,11020,11020,0
|
|
20241112,165800,219106270,11020,11020,11020,11020,0
|
|
20241112,165700,219106270,11020,11020,11020,11020,0
|
|
20241112,165600,219106270,11020,11020,11020,11020,0
|
|
20241112,165500,219106270,11020,11020,11020,11020,0
|
|
20241112,165400,219106270,11020,11020,11020,11020,0
|
|
20241112,165300,219106270,11020,11020,11020,11020,0
|
|
20241112,165200,219106270,11020,11020,11020,11020,0
|
|
20241112,165100,219106270,11020,11020,11020,11020,0
|
|
20241112,165000,219106270,11020,11020,11020,11020,0
|
|
20241112,164900,219106270,11020,11020,11020,11020,0
|
|
20241112,164800,219106270,11020,11020,11020,11020,0
|
|
20241112,164700,219106270,11020,11020,11020,11020,0
|
|
20241112,164600,219106270,11020,11020,11020,11020,0
|
|
20241112,164500,219106270,11020,11020,11020,11020,1216
|
|
20241112,164400,219106270,11020,11020,11020,11020,0
|
|
20241112,164300,219106270,11020,11020,11020,11020,0
|
|
20241112,164200,219106270,11020,11020,11020,11020,0
|
|
20241112,164100,219106270,11020,11020,11020,11020,0
|
|
20241112,164000,219106270,11020,11020,11020,11020,0
|
|
20241112,163900,219106270,11020,11020,11020,11020,0
|
|
20241112,163800,219106270,11020,11020,11020,11020,0
|
|
20241112,163700,219106270,11020,11020,11020,11020,0
|
|
20241112,163600,219106270,11020,11020,11020,11020,0
|
|
20241112,163500,219106270,11020,11020,11020,11020,0
|
|
20241112,163400,219106270,11020,11020,11020,11020,0
|
|
20241112,163300,219106270,11020,11020,11020,11020,0
|
|
20241112,163200,219106270,11020,11020,11020,11020,0
|
|
20241112,163100,219106270,11020,11020,11020,11020,0
|
|
20241112,163000,219106270,11020,11020,11020,11020,0
|
|
20241112,162900,219106270,11020,11020,11020,11020,0
|
|
20241112,162800,219106270,11020,11020,11020,11020,0
|
|
20241112,162700,219106270,11020,11020,11020,11020,0
|
|
20241112,162600,219106270,11020,11020,11020,11020,0
|
|
20241112,162500,219106270,11020,11020,11020,11020,0
|
|
20241112,162400,219106270,11020,11020,11020,11020,0
|
|
20241112,162300,219106270,11020,11020,11020,11020,0
|
|
20241112,162200,219106270,11020,11020,11020,11020,0
|
|
20241112,162100,219106270,11020,11020,11020,11020,0
|
|
20241112,162000,219106270,11020,11020,11020,11020,0
|
|
20241112,161900,219106270,11020,11020,11020,11020,0
|
|
20241112,161800,219106270,11020,11020,11020,11020,0
|
|
20241112,161700,219106270,11020,11020,11020,11020,0
|
|
20241112,161600,219106270,11020,11020,11020,11020,0
|
|
20241112,161500,219106270,11020,11020,11020,11020,1216
|
|
20241112,161400,219106270,11020,11020,11020,11020,0
|
|
20241112,161300,219106270,11020,11020,11020,11020,0
|
|
20241112,161200,219106270,11020,11020,11020,11020,0
|
|
20241112,161100,219106270,11020,11020,11020,11020,0
|
|
20241112,161000,219106270,11020,11020,11020,11020,0
|
|
20241112,160900,219106270,11020,11020,11020,11020,0
|
|
20241112,160800,219106270,11020,11020,11020,11020,0
|
|
20241112,160700,219106270,11020,11020,11020,11020,0
|
|
20241112,160600,219106270,11020,11020,11020,11020,0
|
|
20241112,160500,219106270,11020,11020,11020,11020,0
|
|
20241112,160400,219106270,11020,11020,11020,11020,0
|
|
20241112,160300,219106270,11020,11020,11020,11020,0
|
|
20241112,160200,219106270,11020,11020,11020,11020,0
|
|
20241112,160100,219106270,11020,11020,11020,11020,0
|
|
20241112,160000,219106270,11020,11020,11020,11020,0
|
|
20241112,155900,219106270,11020,11020,11020,11020,0
|
|
20241112,155800,219106270,11020,11020,11020,11020,0
|
|
20241112,155700,219106270,11020,11020,11020,11020,0
|
|
20241112,155600,219106270,11020,11020,11020,11020,0
|
|
20241112,155500,219106270,11020,11020,11020,11020,0
|
|
20241112,155400,219106270,11020,11020,11020,11020,0
|
|
20241112,155300,219106270,11020,11020,11020,11020,0
|
|
20241112,155200,219106270,11020,11020,11020,11020,0
|
|
20241112,155100,219106270,11020,11020,11020,11020,0
|
|
20241112,155000,219106270,11020,11020,11020,11020,0
|
|
20241112,154900,219106270,11020,11020,11020,11020,0
|
|
20241112,154800,219106270,11020,11020,11020,11020,0
|
|
20241112,154700,219106270,11020,11020,11020,11020,0
|
|
20241112,154600,219106270,11020,11020,11020,11020,0
|
|
20241112,154500,219106270,11020,11020,11020,11020,1216
|
|
20241112,154400,219106270,11020,11020,11020,11020,0
|
|
20241112,154300,219106270,11020,11020,11020,11020,0
|
|
20241112,154200,219106270,11020,11020,11020,11020,0
|
|
20241112,154100,219106270,11020,11020,11020,11020,0
|
|
20241112,154000,219106270,11020,11020,11020,11020,0
|
|
20241112,153900,219106270,11020,11020,11020,11020,0
|
|
20241112,153800,219106270,11020,11020,11020,11020,0
|
|
20241112,153700,219106270,11020,11020,11020,11020,0
|
|
20241112,153600,219106270,11020,11020,11020,11020,0
|
|
20241112,153500,219106270,11020,11020,11020,11020,0
|
|
20241112,153400,219106270,11020,11020,11020,11020,0
|
|
20241112,153300,219106270,11020,11020,11020,11020,0
|
|
20241112,153200,219106270,11020,11020,11020,11020,0
|
|
20241112,153100,219106270,11020,11020,11020,11020,0
|
|
20241112,153000,219106270,11020,11020,11020,11020,1216
|
|
20241112,152900,205705950,11000,11000,11000,11000,0
|
|
20241112,152800,205705950,11000,11000,11000,11000,0
|
|
20241112,152700,205705950,11000,11000,11000,11000,0
|
|
20241112,152600,205705950,11000,11000,11000,11000,0
|
|
20241112,152500,205705950,11000,11000,11000,11000,0
|
|
20241112,152400,205705950,11000,11000,11000,11000,0
|
|
20241112,152300,205705950,11000,11000,11000,11000,0
|
|
20241112,152200,205705950,11000,11000,11000,11000,0
|
|
20241112,152100,205705950,11000,11000,11000,11000,0
|
|
20241112,152000,205705950,11000,11000,11000,11000,0
|
|
20241112,151900,205705950,11000,10970,11000,10970,75
|
|
20241112,151800,204882930,10970,10970,10970,10950,341
|
|
20241112,151700,201146360,10970,10950,10970,10950,15
|
|
20241112,151600,200981970,11010,11010,11010,11010,0
|
|
20241112,151500,200981970,11010,11010,11010,10950,7
|
|
20241112,151400,200905140,11010,10960,11010,10960,13
|
|
20241112,151300,200762610,11020,11020,11020,11020,0
|
|
20241112,151200,200762610,11020,11020,11020,11020,0
|
|
20241112,151100,200762610,11020,11020,11020,11020,0
|
|
20241112,151000,200762610,11020,10960,11020,10960,2
|
|
20241112,150900,200740630,11030,10990,11040,10990,348
|
|
20241112,150800,196913620,10990,10960,10990,10960,230
|
|
20241112,150700,194392610,10960,10960,10960,10960,0
|
|
20241112,150600,194392610,10960,10960,10960,10960,0
|
|
20241112,150500,194392610,10960,10960,10960,10960,0
|
|
20241112,150400,194392610,10960,10960,10960,10960,1
|
|
20241112,150300,194381650,10950,10950,10950,10950,0
|
|
20241112,150200,194381650,10950,10960,10960,10950,131
|
|
20241112,150100,192947020,10960,10960,10960,10960,0
|
|
20241112,150000,192947020,10960,10960,10960,10960,1
|
|
20241112,145900,192936060,10960,10960,10960,10960,0
|
|
20241112,145800,192936060,10960,10960,10960,10960,1
|
|
20241112,145700,192925100,10990,10990,10990,10990,0
|
|
20241112,145600,192925100,10990,10990,10990,10990,0
|
|
20241112,145500,192925100,10990,10960,10990,10960,2
|
|
20241112,145400,192903150,10950,10950,10950,10950,1
|
|
20241112,145300,192892200,11000,11000,11000,11000,0
|
|
20241112,145200,192892200,11000,11000,11000,11000,0
|
|
20241112,145100,192892200,11000,11000,11000,11000,0
|
|
20241112,145000,192892200,11000,11000,11000,11000,0
|
|
20241112,144900,192892200,11000,11000,11000,11000,0
|
|
20241112,144800,192892200,11000,11000,11000,11000,0
|
|
20241112,144700,192892200,11000,11000,11000,11000,1
|
|
20241112,144600,192881200,10970,10970,10970,10970,0
|
|
20241112,144500,192881200,10970,10970,10970,10970,0
|
|
20241112,144400,192881200,10970,10970,10970,10970,12
|
|
20241112,144300,192749560,10970,10970,10970,10970,1
|
|
20241112,144200,192738590,10950,10950,10950,10950,0
|
|
20241112,144100,192738590,10950,10970,10970,10950,10
|
|
20241112,144000,192629030,10970,10960,10970,10960,25
|
|
20241112,143900,192355020,10960,10960,10960,10960,0
|
|
20241112,143800,192355020,10960,10950,10960,10950,194
|
|
20241112,143700,190230710,10940,10940,10940,10940,59
|
|
20241112,143600,189585250,10950,10950,10950,10950,0
|
|
20241112,143500,189585250,10950,10950,10950,10950,0
|
|
20241112,143400,189585250,10950,10950,10950,10950,51
|
|
20241112,143300,189026800,10960,10960,10960,10960,0
|
|
20241112,143200,189026800,10960,10960,10960,10960,0
|
|
20241112,143100,189026800,10960,10960,10960,10960,54
|
|
20241112,143000,188434960,10950,10950,10950,10950,0
|
|
20241112,142900,188434960,10950,10950,10950,10950,0
|
|
20241112,142800,188434960,10950,10950,10990,10950,95
|
|
20241112,142700,187394670,11010,11010,11010,11010,0
|
|
20241112,142600,187394670,11010,11010,11010,11010,0
|
|
20241112,142500,187394670,11010,11010,11010,11010,0
|
|
20241112,142400,187394670,11010,11010,11010,11010,0
|
|
20241112,142300,187394670,11010,11010,11010,11010,0
|
|
20241112,142200,187394670,11010,11010,11010,11010,1
|
|
20241112,142100,187383660,10950,10950,10950,10950,43
|
|
20241112,142000,186912810,10950,10950,10950,10950,12
|
|
20241112,141900,186781410,10990,10990,10990,10990,0
|
|
20241112,141800,186781410,10990,10990,10990,10990,0
|
|
20241112,141700,186781410,10990,10990,10990,10970,1939
|
|
20241112,141600,165479100,11030,11030,11030,11030,10
|
|
20241112,141500,165368800,11070,11070,11070,11070,0
|
|
20241112,141400,165368800,11070,11070,11070,11070,0
|
|
20241112,141300,165368800,11070,11070,11070,11070,0
|
|
20241112,141200,165368800,11070,11070,11070,11070,0
|
|
20241112,141100,165368800,11070,11070,11070,11070,0
|
|
20241112,141000,165368800,11070,11070,11070,11070,0
|
|
20241112,140900,165368800,11070,11070,11070,11070,0
|
|
20241112,140800,165368800,11070,11010,11070,11010,585
|
|
20241112,140700,158902060,11010,11010,11010,11010,1
|
|
20241112,140600,158891050,11000,10950,11000,10950,416
|
|
20241112,140500,154318150,10970,10970,10970,10970,0
|
|
20241112,140400,154318150,10970,10960,10970,10960,4
|
|
20241112,140300,154274300,10960,10960,10960,10960,34
|
|
20241112,140200,153901660,10970,10970,10970,10970,0
|
|
20241112,140100,153901660,10970,10970,10970,10970,0
|
|
20241112,140000,153901660,10970,10970,10970,10970,0
|
|
20241112,135900,153901660,10970,10970,10970,10970,0
|
|
20241112,135800,153901660,10970,10970,10970,10970,0
|
|
20241112,135700,153901660,10970,10970,10970,10970,0
|
|
20241112,135600,153901660,10970,10970,10970,10970,0
|
|
20241112,135500,153901660,10970,10960,10970,10960,8
|
|
20241112,135400,153813970,10970,10970,10970,10970,0
|
|
20241112,135300,153813970,10970,10970,10970,10970,4
|
|
20241112,135200,153770090,10970,10970,10970,10970,11
|
|
20241112,135100,153649420,10980,10980,10980,10980,0
|
|
20241112,135000,153649420,10980,10980,10980,10980,0
|
|
20241112,134900,153649420,10980,10980,10980,10980,0
|
|
20241112,134800,153649420,10980,10980,10980,10980,0
|
|
20241112,134700,153649420,10980,10980,10980,10980,0
|
|
20241112,134600,153649420,10980,10980,10980,10980,0
|
|
20241112,134500,153649420,10980,10980,10980,10980,500
|
|
20241112,134400,148159420,10990,10990,10990,10990,1
|
|
20241112,134300,148148430,11030,11030,11030,11030,0
|
|
20241112,134200,148148430,11030,11030,11030,11030,0
|
|
20241112,134100,148148430,11030,11030,11030,11030,0
|
|
20241112,134000,148148430,11030,11030,11030,11030,0
|
|
20241112,133900,148148430,11030,11030,11030,11030,0
|
|
20241112,133800,148148430,11030,11030,11030,11030,0
|
|
20241112,133700,148148430,11030,11000,11030,10990,350
|
|
20241112,133600,144301570,11110,11110,11110,11110,0
|
|
20241112,133500,144301570,11110,11110,11110,11110,0
|
|
20241112,133400,144301570,11110,10990,11110,10990,1501
|
|
20241112,133300,127705010,10990,10990,10990,10990,0
|
|
20241112,133200,127705010,10990,10990,10990,10990,0
|
|
20241112,133100,127705010,10990,10960,10990,10960,21
|
|
20241112,133000,127474820,11000,11000,11000,11000,0
|
|
20241112,132900,127474820,11000,10960,11000,10960,5
|
|
20241112,132800,127419980,11000,11000,11000,11000,0
|
|
20241112,132700,127419980,11000,11000,11000,11000,0
|
|
20241112,132600,127419980,11000,11010,11010,11000,4
|
|
20241112,132500,127375960,11030,11030,11030,11030,0
|
|
20241112,132400,127375960,11030,11030,11030,11030,0
|
|
20241112,132300,127375960,11030,11030,11030,11030,0
|
|
20241112,132200,127375960,11030,11030,11030,11030,1
|
|
20241112,132100,127364930,10990,10990,10990,10990,0
|
|
20241112,132000,127364930,10990,10990,10990,10990,0
|
|
20241112,131900,127364930,10990,10990,10990,10990,0
|
|
20241112,131800,127364930,10990,10990,10990,10990,0
|
|
20241112,131700,127364930,10990,10990,10990,10990,0
|
|
20241112,131600,127364930,10990,10990,10990,10990,0
|
|
20241112,131500,127364930,10990,10990,10990,10990,0
|
|
20241112,131400,127364930,10990,11030,11030,10990,246
|
|
20241112,131300,124656670,11070,11070,11070,11070,0
|
|
20241112,131200,124656670,11070,11070,11070,11070,0
|
|
20241112,131100,124656670,11070,11070,11070,11070,0
|
|
20241112,131000,124656670,11070,11030,11070,11010,7
|
|
20241112,130900,124579480,11040,11040,11040,11040,2
|
|
20241112,130800,124557400,11050,11030,11050,11010,24
|
|
20241112,130700,124292900,11080,11080,11080,11080,0
|
|
20241112,130600,124292900,11080,11030,11080,11030,6
|
|
20241112,130500,124226570,11020,11010,11020,11010,911
|
|
20241112,130400,114191530,11010,10950,11010,10950,1584
|
|
20241112,130300,96831240,10940,10940,10940,10940,0
|
|
20241112,130200,96831240,10940,10940,10940,10940,16
|
|
20241112,130100,96656200,10950,10950,10950,10950,0
|
|
20241112,130000,96656200,10950,10950,10950,10950,100
|
|
20241112,125900,95561200,10950,10950,10950,10950,0
|
|
20241112,125800,95561200,10950,10950,10950,10950,1
|
|
20241112,125700,95550250,10950,10950,10950,10950,5
|
|
20241112,125600,95495500,10950,10950,10950,10950,0
|
|
20241112,125500,95495500,10950,10950,10950,10950,0
|
|
20241112,125400,95495500,10950,10950,10950,10950,0
|
|
20241112,125300,95495500,10950,10960,10960,10950,445
|
|
20241112,125200,90618880,10960,10960,10960,10960,4
|
|
20241112,125100,90575040,10960,10960,10960,10960,0
|
|
20241112,125000,90575040,10960,10960,10960,10960,0
|
|
20241112,124900,90575040,10960,10960,10960,10960,0
|
|
20241112,124800,90575040,10960,10960,10960,10960,0
|
|
20241112,124700,90575040,10960,10960,10960,10960,10
|
|
20241112,124600,90465440,10960,10960,10960,10960,1
|
|
20241112,124500,90454480,10970,10970,10970,10970,67
|
|
20241112,124400,89719490,10970,10970,10970,10970,59
|
|
20241112,124300,89072260,10970,10980,10980,10970,32
|
|
20241112,124200,88721210,10980,10980,10980,10980,0
|
|
20241112,124100,88721210,10980,10980,10980,10980,0
|
|
20241112,124000,88721210,10980,10980,10980,10980,1
|
|
20241112,123900,88710230,10980,10980,10980,10980,1
|
|
20241112,123800,88699250,10970,10970,10970,10970,53
|
|
20241112,123700,88117840,10970,10970,10970,10970,0
|
|
20241112,123600,88117840,10970,10970,10970,10970,0
|
|
20241112,123500,88117840,10970,10970,10970,10970,0
|
|
20241112,123400,88117840,10970,10980,10980,10970,106
|
|
20241112,123300,86954000,10990,10990,10990,10990,0
|
|
20241112,123200,86954000,10990,10990,10990,10990,567
|
|
20241112,123100,80722670,11000,11020,11020,11000,1732
|
|
20241112,123000,61661940,11030,11030,11030,11030,1
|
|
20241112,122900,61650910,11030,11030,11030,11030,0
|
|
20241112,122800,61650910,11030,11030,11030,11030,1
|
|
20241112,122700,61639880,11030,11040,11040,11030,516
|
|
20241112,122600,55945750,11060,11060,11060,11060,0
|
|
20241112,122500,55945750,11060,11060,11060,11060,0
|
|
20241112,122400,55945750,11060,11060,11060,11060,0
|
|
20241112,122300,55945750,11060,11060,11060,11060,0
|
|
20241112,122200,55945750,11060,11060,11060,11060,0
|
|
20241112,122100,55945750,11060,11060,11060,11060,0
|
|
20241112,122000,55945750,11060,11060,11060,11060,0
|
|
20241112,121900,55945750,11060,11060,11060,11060,0
|
|
20241112,121800,55945750,11060,11060,11060,11060,0
|
|
20241112,121700,55945750,11060,11060,11060,11060,0
|
|
20241112,121600,55945750,11060,11060,11060,11060,2
|
|
20241112,121500,55923630,11030,11060,11060,11030,24
|
|
20241112,121400,55658610,11060,11060,11060,11060,0
|
|
20241112,121300,55658610,11060,11060,11060,11060,1
|
|
20241112,121200,55647550,11030,11030,11030,11030,0
|
|
20241112,121100,55647550,11030,11030,11030,11030,18
|
|
20241112,121000,55449010,11030,11030,11030,11030,59
|
|
20241112,120900,54798240,11030,11030,11030,11030,77
|
|
20241112,120800,53948930,11030,11030,11030,11030,0
|
|
20241112,120700,53948930,11030,11030,11030,11030,0
|
|
20241112,120600,53948930,11030,11030,11030,11030,91
|
|
20241112,120500,52945200,11060,11060,11060,11060,0
|
|
20241112,120400,52945200,11060,11060,11060,11060,0
|
|
20241112,120300,52945200,11060,11060,11060,11060,0
|
|
20241112,120200,52945200,11060,11060,11060,11060,1
|
|
20241112,120100,52934140,11030,11030,11030,11030,0
|
|
20241112,120000,52934140,11030,11030,11030,11030,20
|
|
20241112,115900,52713540,11030,11030,11030,11030,0
|
|
20241112,115800,52713540,11030,11030,11030,11030,0
|
|
20241112,115700,52713540,11030,11030,11030,11030,0
|
|
20241112,115600,52713540,11030,11030,11030,11030,0
|
|
20241112,115500,52713540,11030,11030,11030,11030,0
|
|
20241112,115400,52713540,11030,11030,11030,11030,115
|
|
20241112,115300,51445090,11060,11060,11060,11060,0
|
|
20241112,115200,51445090,11060,11060,11060,11060,0
|
|
20241112,115100,51445090,11060,11060,11060,11060,0
|
|
20241112,115000,51445090,11060,11060,11060,11060,0
|
|
20241112,114900,51445090,11060,11060,11060,11060,0
|
|
20241112,114800,51445090,11060,11060,11060,11060,0
|
|
20241112,114700,51445090,11060,11060,11060,11060,0
|
|
20241112,114600,51445090,11060,11060,11060,11060,0
|
|
20241112,114500,51445090,11060,11060,11060,11060,0
|
|
20241112,114400,51445090,11060,11060,11060,11060,0
|
|
20241112,114300,51445090,11060,11020,11060,11020,37
|
|
20241112,114200,51037310,11060,11060,11060,11060,0
|
|
20241112,114100,51037310,11060,11060,11060,11060,1
|
|
20241112,114000,51026250,11030,11030,11030,11030,0
|
|
20241112,113900,51026250,11030,11030,11030,11030,0
|
|
20241112,113800,51026250,11030,11030,11030,11030,0
|
|
20241112,113700,51026250,11030,11030,11030,11030,0
|
|
20241112,113600,51026250,11030,11030,11030,11030,0
|
|
20241112,113500,51026250,11030,11030,11030,11030,11
|
|
20241112,113400,50904920,11060,11060,11060,11060,0
|
|
20241112,113300,50904920,11060,11060,11060,11060,0
|
|
20241112,113200,50904920,11060,11060,11060,11060,0
|
|
20241112,113100,50904920,11060,11060,11060,11060,0
|
|
20241112,113000,50904920,11060,11040,11060,11040,38
|
|
20241112,112900,50485380,11060,11060,11060,11060,1
|
|
20241112,112800,50474320,11040,11040,11060,11040,348
|
|
20241112,112700,46627680,11080,11080,11080,11080,0
|
|
20241112,112600,46627680,11080,11080,11080,11080,0
|
|
20241112,112500,46627680,11080,11080,11080,11080,0
|
|
20241112,112400,46627680,11080,11080,11080,11080,0
|
|
20241112,112300,46627680,11080,11080,11080,11080,0
|
|
20241112,112200,46627680,11080,11080,11080,11080,0
|
|
20241112,112100,46627680,11080,11080,11080,11080,0
|
|
20241112,112000,46627680,11080,11080,11080,11080,0
|
|
20241112,111900,46627680,11080,11080,11080,11080,0
|
|
20241112,111800,46627680,11080,11080,11080,11080,0
|
|
20241112,111700,46627680,11080,11080,11080,11080,0
|
|
20241112,111600,46627680,11080,11080,11080,11080,0
|
|
20241112,111500,46627680,11080,11080,11080,11080,0
|
|
20241112,111400,46627680,11080,11080,11080,11080,0
|
|
20241112,111300,46627680,11080,11080,11080,11080,0
|
|
20241112,111200,46627680,11080,11080,11080,11080,2
|
|
20241112,111100,46605520,11080,11080,11080,11080,0
|
|
20241112,111000,46605520,11080,11080,11080,11080,0
|
|
20241112,110900,46605520,11080,11080,11080,11080,0
|
|
20241112,110800,46605520,11080,11080,11080,11080,0
|
|
20241112,110700,46605520,11080,11080,11080,11080,0
|
|
20241112,110600,46605520,11080,11080,11080,11080,1
|
|
20241112,110500,46594440,11020,11020,11020,11020,200
|
|
20241112,110400,44390440,11090,11090,11090,11090,0
|
|
20241112,110300,44390440,11090,11090,11090,11090,0
|
|
20241112,110200,44390440,11090,11090,11090,11090,0
|
|
20241112,110100,44390440,11090,11090,11090,11090,0
|
|
20241112,110000,44390440,11090,11090,11090,11090,0
|
|
20241112,105900,44390440,11090,11090,11090,11090,0
|
|
20241112,105800,44390440,11090,11090,11090,11090,0
|
|
20241112,105700,44390440,11090,11090,11090,11090,0
|
|
20241112,105600,44390440,11090,11090,11090,11090,0
|
|
20241112,105500,44390440,11090,11090,11090,11090,0
|
|
20241112,105400,44390440,11090,11090,11090,11090,0
|
|
20241112,105300,44390440,11090,11090,11090,11090,0
|
|
20241112,105200,44390440,11090,11090,11090,11090,0
|
|
20241112,105100,44390440,11090,11090,11090,11090,50
|
|
20241112,105000,43835940,11100,11100,11100,11100,0
|
|
20241112,104900,43835940,11100,11100,11100,11100,0
|
|
20241112,104800,43835940,11100,11100,11100,11100,0
|
|
20241112,104700,43835940,11100,11030,11100,11030,856
|
|
20241112,104600,34393250,11030,11030,11030,11030,0
|
|
20241112,104500,34393250,11030,11030,11030,11030,0
|
|
20241112,104400,34393250,11030,11030,11030,11030,0
|
|
20241112,104300,34393250,11030,11030,11030,11030,0
|
|
20241112,104200,34393250,11030,11030,11030,11030,0
|
|
20241112,104100,34393250,11030,11030,11030,11030,0
|
|
20241112,104000,34393250,11030,11030,11030,11030,1
|
|
20241112,103900,34382220,11030,11030,11030,11030,0
|
|
20241112,103800,34382220,11030,11020,11030,11020,10
|
|
20241112,103700,34271930,11030,11030,11030,11030,0
|
|
20241112,103600,34271930,11030,11030,11030,11030,0
|
|
20241112,103500,34271930,11030,11030,11030,11030,494
|
|
20241112,103400,28823110,11040,11040,11040,11040,0
|
|
20241112,103300,28823110,11040,11040,11040,11040,0
|
|
20241112,103200,28823110,11040,11040,11040,11040,33
|
|
20241112,103100,28458790,11040,11040,11040,11040,0
|
|
20241112,103000,28458790,11040,11040,11040,11040,0
|
|
20241112,102900,28458790,11040,11040,11040,11040,1
|
|
20241112,102800,28447750,11040,11040,11040,11040,1
|
|
20241112,102700,28436710,11030,11030,11030,11030,5
|
|
20241112,102600,28381560,11030,11030,11030,11030,0
|
|
20241112,102500,28381560,11030,11030,11030,11030,0
|
|
20241112,102400,28381560,11030,11030,11030,11030,0
|
|
20241112,102300,28381560,11030,11030,11030,11030,0
|
|
20241112,102200,28381560,11030,11030,11030,11030,0
|
|
20241112,102100,28381560,11030,11030,11030,11030,0
|
|
20241112,102000,28381560,11030,11030,11030,11030,0
|
|
20241112,101900,28381560,11030,11030,11030,11030,0
|
|
20241112,101800,28381560,11030,11030,11030,11030,0
|
|
20241112,101700,28381560,11030,11030,11030,11030,24
|
|
20241112,101600,28116840,11040,11040,11040,11040,0
|
|
20241112,101500,28116840,11040,11040,11040,11040,0
|
|
20241112,101400,28116840,11040,11040,11040,11040,0
|
|
20241112,101300,28116840,11040,11040,11040,11040,0
|
|
20241112,101200,28116840,11040,11040,11040,11040,0
|
|
20241112,101100,28116840,11040,11040,11040,11040,0
|
|
20241112,101000,28116840,11040,11040,11040,11040,0
|
|
20241112,100900,28116840,11040,11040,11040,11040,20
|
|
20241112,100800,27896040,11040,11040,11040,11040,20
|
|
20241112,100700,27675240,11040,11040,11040,11040,0
|
|
20241112,100600,27675240,11040,11040,11040,11040,1
|
|
20241112,100500,27664200,11040,11040,11040,11040,0
|
|
20241112,100400,27664200,11040,11040,11040,11040,2
|
|
20241112,100300,27642120,11040,11040,11040,11040,0
|
|
20241112,100200,27642120,11040,11040,11040,11040,5
|
|
20241112,100100,27586920,11030,11030,11030,11030,0
|
|
20241112,100000,27586920,11030,11030,11030,11030,0
|
|
20241112,095900,27586920,11030,11030,11030,11030,0
|
|
20241112,095800,27586920,11030,11030,11030,11030,1
|
|
20241112,095700,27575890,11040,11040,11040,11040,0
|
|
20241112,095600,27575890,11040,11070,11070,11040,2328
|
|
20241112,095500,1848590,11100,11100,11100,11100,0
|
|
20241112,095400,1848590,11100,11100,11100,11100,0
|
|
20241112,095300,1848590,11100,11100,11100,11100,0
|
|
20241112,095200,1848590,11100,11100,11100,11100,0
|
|
20241112,095100,1848590,11100,11100,11100,11100,0
|
|
20241112,095000,1848590,11100,11100,11100,11100,0
|
|
20241112,094900,1848590,11100,11100,11100,11100,0
|
|
20241112,094800,1848590,11100,11100,11100,11100,0
|
|
20241112,094700,1848590,11100,11100,11100,11100,0
|
|
20241112,094600,1848590,11100,11100,11100,11100,0
|
|
20241112,094500,1848590,11100,11100,11100,11100,0
|
|
20241112,094400,1848590,11100,11100,11100,11100,0
|
|
20241112,094300,1848590,11100,11100,11100,11100,0
|
|
20241112,094200,1848590,11100,11100,11100,11100,10
|
|
20241112,094100,1737590,11100,11100,11100,11100,0
|
|
20241112,094000,1737590,11100,11100,11100,11100,0
|
|
20241112,093900,1737590,11100,11100,11100,11100,0
|
|
20241112,093800,1737590,11100,11100,11100,11100,0
|
|
20241112,093700,1737590,11100,11100,11100,11100,0
|
|
20241112,093600,1737590,11100,11100,11100,11100,1
|
|
20241112,093500,1726490,11100,11100,11100,11100,0
|
|
20241112,093400,1726490,11100,11100,11100,11100,0
|
|
20241112,093300,1726490,11100,11100,11100,11100,2
|
|
20241112,093200,1704290,11100,11100,11100,11100,0
|
|
20241112,093100,1704290,11100,11100,11100,11100,0
|
|
20241112,093000,1704290,11100,11100,11100,11100,0
|
|
20241112,092900,1704290,11100,11100,11100,11100,0
|
|
20241112,092800,1704290,11100,11100,11100,11100,0
|
|
20241112,092700,1704290,11100,11040,11100,11040,23
|
|
20241112,092600,1449860,11060,11060,11060,11060,0
|
|
20241112,092500,1449860,11060,11060,11060,11060,0
|
|
20241112,092400,1449860,11060,11060,11060,11060,10
|
|
20241112,092300,1339260,11060,11060,11060,11060,0
|
|
20241112,092200,1339260,11060,11060,11060,11060,0
|
|
20241112,092100,1339260,11060,11060,11060,11060,0
|
|
20241112,092000,1339260,11060,11060,11060,11060,0
|
|
20241112,091900,1339260,11060,11060,11060,11060,4
|
|
20241112,091800,1295020,11060,11060,11060,11060,0
|
|
20241112,091700,1295020,11060,11060,11060,11060,0
|
|
20241112,091600,1295020,11060,11060,11060,11060,1
|
|
20241112,091500,1283960,11060,11060,11060,11060,0
|
|
20241112,091400,1283960,11060,11060,11060,11060,0
|
|
20241112,091300,1283960,11060,11060,11060,11060,11
|
|
20241112,091200,1162300,11040,11040,11040,11040,0
|
|
20241112,091100,1162300,11040,11050,11050,11040,3
|
|
20241112,091000,1129160,11080,11050,11090,11050,41
|
|
20241112,090900,676040,11090,11090,11090,11090,0
|
|
20241112,090800,676040,11090,11090,11090,11090,0
|
|
20241112,090700,676040,11090,11090,11090,11090,0
|
|
20241112,090600,676040,11090,11090,11090,11090,2
|
|
20241112,090500,653860,11100,11080,11100,11080,50
|
|
20241112,090400,99840,11100,11100,11100,11100,0
|
|
20241112,090300,99840,11100,11100,11100,11100,0
|
|
20241112,090200,99840,11100,11100,11100,11100,1
|
|
20241112,090100,88740,11080,11100,11100,11080,2
|
|
20241112,090000,66560,11090,11100,11100,11090,6
|