704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,204100,307081190,11450,11450,11450,11450,3398
|
|
20241112,204000,307081190,11450,11450,11450,11450,0
|
|
20241112,203900,307081190,11450,11450,11450,11450,0
|
|
20241112,203800,307081190,11450,11450,11450,11450,0
|
|
20241112,203700,307081190,11450,11450,11450,11450,0
|
|
20241112,203600,307081190,11450,11450,11450,11450,0
|
|
20241112,203500,307081190,11450,11450,11450,11450,0
|
|
20241112,203400,307081190,11450,11450,11450,11450,0
|
|
20241112,203300,307081190,11450,11450,11450,11450,0
|
|
20241112,203200,307081190,11450,11450,11450,11450,0
|
|
20241112,203100,307081190,11450,11450,11450,11450,0
|
|
20241112,203000,307081190,11450,11450,11450,11450,0
|
|
20241112,202900,307081190,11450,11450,11450,11450,0
|
|
20241112,202800,307081190,11450,11450,11450,11450,0
|
|
20241112,202700,307081190,11450,11450,11450,11450,0
|
|
20241112,202600,307081190,11450,11450,11450,11450,0
|
|
20241112,202500,307081190,11450,11450,11450,11450,0
|
|
20241112,202400,307081190,11450,11450,11450,11450,0
|
|
20241112,202300,307081190,11450,11450,11450,11450,0
|
|
20241112,202200,307081190,11450,11450,11450,11450,0
|
|
20241112,202100,307081190,11450,11450,11450,11450,0
|
|
20241112,202000,307081190,11450,11450,11450,11450,0
|
|
20241112,201900,307081190,11450,11450,11450,11450,0
|
|
20241112,201800,307081190,11450,11450,11450,11450,0
|
|
20241112,201700,307081190,11450,11450,11450,11450,0
|
|
20241112,201600,307081190,11450,11450,11450,11450,0
|
|
20241112,201500,307081190,11450,11450,11450,11450,0
|
|
20241112,201400,307081190,11450,11450,11450,11450,0
|
|
20241112,201300,307081190,11450,11450,11450,11450,0
|
|
20241112,201200,307081190,11450,11450,11450,11450,0
|
|
20241112,201100,307081190,11450,11450,11450,11450,3398
|
|
20241112,201000,307081190,11450,11450,11450,11450,0
|
|
20241112,200900,307081190,11450,11450,11450,11450,0
|
|
20241112,200800,307081190,11450,11450,11450,11450,0
|
|
20241112,200700,307081190,11450,11450,11450,11450,0
|
|
20241112,200600,307081190,11450,11450,11450,11450,0
|
|
20241112,200500,307081190,11450,11450,11450,11450,0
|
|
20241112,200400,307081190,11450,11450,11450,11450,0
|
|
20241112,200300,307081190,11450,11450,11450,11450,0
|
|
20241112,200200,307081190,11450,11450,11450,11450,0
|
|
20241112,200100,307081190,11450,11450,11450,11450,0
|
|
20241112,200000,307081190,11450,11450,11450,11450,0
|
|
20241112,195900,307081190,11450,11450,11450,11450,0
|
|
20241112,195800,307081190,11450,11450,11450,11450,0
|
|
20241112,195700,307081190,11450,11450,11450,11450,0
|
|
20241112,195600,307081190,11450,11450,11450,11450,0
|
|
20241112,195500,307081190,11450,11450,11450,11450,0
|
|
20241112,195400,307081190,11450,11450,11450,11450,0
|
|
20241112,195300,307081190,11450,11450,11450,11450,0
|
|
20241112,195200,307081190,11450,11450,11450,11450,0
|
|
20241112,195100,307081190,11450,11450,11450,11450,0
|
|
20241112,195000,307081190,11450,11450,11450,11450,0
|
|
20241112,194900,307081190,11450,11450,11450,11450,0
|
|
20241112,194800,307081190,11450,11450,11450,11450,0
|
|
20241112,194700,307081190,11450,11450,11450,11450,0
|
|
20241112,194600,307081190,11450,11450,11450,11450,0
|
|
20241112,194500,307081190,11450,11450,11450,11450,0
|
|
20241112,194400,307081190,11450,11450,11450,11450,0
|
|
20241112,194300,307081190,11450,11450,11450,11450,0
|
|
20241112,194200,307081190,11450,11450,11450,11450,0
|
|
20241112,194100,307081190,11450,11450,11450,11450,3398
|
|
20241112,194000,307081190,11450,11450,11450,11450,0
|
|
20241112,193900,307081190,11450,11450,11450,11450,0
|
|
20241112,193800,307081190,11450,11450,11450,11450,0
|
|
20241112,193700,307081190,11450,11450,11450,11450,0
|
|
20241112,193600,307081190,11450,11450,11450,11450,0
|
|
20241112,193500,307081190,11450,11450,11450,11450,0
|
|
20241112,193400,307081190,11450,11450,11450,11450,0
|
|
20241112,193300,307081190,11450,11450,11450,11450,0
|
|
20241112,193200,307081190,11450,11450,11450,11450,0
|
|
20241112,193100,307081190,11450,11450,11450,11450,0
|
|
20241112,193000,307081190,11450,11450,11450,11450,0
|
|
20241112,192900,307081190,11450,11450,11450,11450,0
|
|
20241112,192800,307081190,11450,11450,11450,11450,0
|
|
20241112,192700,307081190,11450,11450,11450,11450,0
|
|
20241112,192600,307081190,11450,11450,11450,11450,0
|
|
20241112,192500,307081190,11450,11450,11450,11450,0
|
|
20241112,192400,307081190,11450,11450,11450,11450,0
|
|
20241112,192300,307081190,11450,11450,11450,11450,0
|
|
20241112,192200,307081190,11450,11450,11450,11450,0
|
|
20241112,192100,307081190,11450,11450,11450,11450,0
|
|
20241112,192000,307081190,11450,11450,11450,11450,0
|
|
20241112,191900,307081190,11450,11450,11450,11450,0
|
|
20241112,191800,307081190,11450,11450,11450,11450,0
|
|
20241112,191700,307081190,11450,11450,11450,11450,0
|
|
20241112,191600,307081190,11450,11450,11450,11450,0
|
|
20241112,191500,307081190,11450,11450,11450,11450,0
|
|
20241112,191400,307081190,11450,11450,11450,11450,0
|
|
20241112,191300,307081190,11450,11450,11450,11450,0
|
|
20241112,191200,307081190,11450,11450,11450,11450,0
|
|
20241112,191100,307081190,11450,11450,11450,11450,3398
|
|
20241112,191000,307081190,11450,11450,11450,11450,0
|
|
20241112,190900,307081190,11450,11450,11450,11450,0
|
|
20241112,190800,307081190,11450,11450,11450,11450,0
|
|
20241112,190700,307081190,11450,11450,11450,11450,0
|
|
20241112,190600,307081190,11450,11450,11450,11450,0
|
|
20241112,190500,307081190,11450,11450,11450,11450,0
|
|
20241112,190400,307081190,11450,11450,11450,11450,0
|
|
20241112,190300,307081190,11450,11450,11450,11450,0
|
|
20241112,190200,307081190,11450,11450,11450,11450,0
|
|
20241112,190100,307081190,11450,11450,11450,11450,0
|
|
20241112,190000,307081190,11450,11450,11450,11450,0
|
|
20241112,185900,307081190,11450,11450,11450,11450,0
|
|
20241112,185800,307081190,11450,11450,11450,11450,0
|
|
20241112,185700,307081190,11450,11450,11450,11450,0
|
|
20241112,185600,307081190,11450,11450,11450,11450,0
|
|
20241112,185500,307081190,11450,11450,11450,11450,0
|
|
20241112,185400,307081190,11450,11450,11450,11450,0
|
|
20241112,185300,307081190,11450,11450,11450,11450,0
|
|
20241112,185200,307081190,11450,11450,11450,11450,0
|
|
20241112,185100,307081190,11450,11450,11450,11450,0
|
|
20241112,185000,307081190,11450,11450,11450,11450,0
|
|
20241112,184900,307081190,11450,11450,11450,11450,0
|
|
20241112,184800,307081190,11450,11450,11450,11450,0
|
|
20241112,184700,307081190,11450,11450,11450,11450,0
|
|
20241112,184600,307081190,11450,11450,11450,11450,0
|
|
20241112,184500,307081190,11450,11450,11450,11450,0
|
|
20241112,184400,307081190,11450,11450,11450,11450,0
|
|
20241112,184300,307081190,11450,11450,11450,11450,0
|
|
20241112,184200,307081190,11450,11450,11450,11450,0
|
|
20241112,184100,307081190,11450,11450,11450,11450,3398
|
|
20241112,184000,307081190,11450,11450,11450,11450,0
|
|
20241112,183900,307081190,11450,11450,11450,11450,0
|
|
20241112,183800,307081190,11450,11450,11450,11450,0
|
|
20241112,183700,307081190,11450,11450,11450,11450,0
|
|
20241112,183600,307081190,11450,11450,11450,11450,0
|
|
20241112,183500,307081190,11450,11450,11450,11450,0
|
|
20241112,183400,307081190,11450,11450,11450,11450,0
|
|
20241112,183300,307081190,11450,11450,11450,11450,0
|
|
20241112,183200,307081190,11450,11450,11450,11450,0
|
|
20241112,183100,307081190,11450,11450,11450,11450,0
|
|
20241112,183000,307081190,11450,11450,11450,11450,0
|
|
20241112,182900,307081190,11450,11450,11450,11450,0
|
|
20241112,182800,307081190,11450,11450,11450,11450,0
|
|
20241112,182700,307081190,11450,11450,11450,11450,0
|
|
20241112,182600,307081190,11450,11450,11450,11450,0
|
|
20241112,182500,307081190,11450,11450,11450,11450,0
|
|
20241112,182400,307081190,11450,11450,11450,11450,0
|
|
20241112,182300,307081190,11450,11450,11450,11450,0
|
|
20241112,182200,307081190,11450,11450,11450,11450,0
|
|
20241112,182100,307081190,11450,11450,11450,11450,0
|
|
20241112,182000,307081190,11450,11450,11450,11450,0
|
|
20241112,181900,307081190,11450,11450,11450,11450,0
|
|
20241112,181800,307081190,11450,11450,11450,11450,0
|
|
20241112,181700,307081190,11450,11450,11450,11450,0
|
|
20241112,181600,307081190,11450,11450,11450,11450,0
|
|
20241112,181500,307081190,11450,11450,11450,11450,0
|
|
20241112,181400,307081190,11450,11450,11450,11450,0
|
|
20241112,181300,307081190,11450,11450,11450,11450,0
|
|
20241112,181200,307081190,11450,11450,11450,11450,0
|
|
20241112,181100,307081190,11450,11450,11450,11450,3398
|
|
20241112,181000,307081190,11450,11450,11450,11450,0
|
|
20241112,180900,307081190,11450,11450,11450,11450,0
|
|
20241112,180800,307081190,11450,11450,11450,11450,0
|
|
20241112,180700,307081190,11450,11450,11450,11450,0
|
|
20241112,180600,307081190,11450,11450,11450,11450,0
|
|
20241112,180500,307081190,11450,11450,11450,11450,0
|
|
20241112,180400,307081190,11450,11450,11450,11450,0
|
|
20241112,180300,307081190,11450,11450,11450,11450,0
|
|
20241112,180200,307081190,11450,11450,11450,11450,0
|
|
20241112,180100,307081190,11450,11450,11450,11450,0
|
|
20241112,180000,307081190,11450,11450,11450,11450,0
|
|
20241112,175900,307081190,11450,11450,11450,11450,0
|
|
20241112,175800,307081190,11450,11450,11450,11450,0
|
|
20241112,175700,307081190,11450,11450,11450,11450,0
|
|
20241112,175600,307081190,11450,11450,11450,11450,0
|
|
20241112,175500,307081190,11450,11450,11450,11450,0
|
|
20241112,175400,307081190,11450,11450,11450,11450,0
|
|
20241112,175300,307081190,11450,11450,11450,11450,0
|
|
20241112,175200,307081190,11450,11450,11450,11450,0
|
|
20241112,175100,307081190,11450,11450,11450,11450,0
|
|
20241112,175000,307081190,11450,11450,11450,11450,0
|
|
20241112,174900,307081190,11450,11450,11450,11450,0
|
|
20241112,174800,307081190,11450,11450,11450,11450,0
|
|
20241112,174700,307081190,11450,11450,11450,11450,0
|
|
20241112,174600,307081190,11450,11450,11450,11450,0
|
|
20241112,174500,307081190,11450,11450,11450,11450,0
|
|
20241112,174400,307081190,11450,11450,11450,11450,0
|
|
20241112,174300,307081190,11450,11450,11450,11450,0
|
|
20241112,174200,307081190,11450,11450,11450,11450,0
|
|
20241112,174100,307081190,11450,11450,11450,11450,3398
|
|
20241112,174000,307081190,11450,11450,11450,11450,0
|
|
20241112,173900,307081190,11450,11450,11450,11450,0
|
|
20241112,173800,307081190,11450,11450,11450,11450,0
|
|
20241112,173700,307081190,11450,11450,11450,11450,0
|
|
20241112,173600,307081190,11450,11450,11450,11450,0
|
|
20241112,173500,307081190,11450,11450,11450,11450,0
|
|
20241112,173400,307081190,11450,11450,11450,11450,0
|
|
20241112,173300,307081190,11450,11450,11450,11450,0
|
|
20241112,173200,307081190,11450,11450,11450,11450,0
|
|
20241112,173100,307081190,11450,11450,11450,11450,0
|
|
20241112,173000,307081190,11450,11450,11450,11450,0
|
|
20241112,172900,307081190,11450,11450,11450,11450,0
|
|
20241112,172800,307081190,11450,11450,11450,11450,0
|
|
20241112,172700,307081190,11450,11450,11450,11450,0
|
|
20241112,172600,307081190,11450,11450,11450,11450,0
|
|
20241112,172500,307081190,11450,11450,11450,11450,0
|
|
20241112,172400,307081190,11450,11450,11450,11450,0
|
|
20241112,172300,307081190,11450,11450,11450,11450,0
|
|
20241112,172200,307081190,11450,11450,11450,11450,0
|
|
20241112,172100,307081190,11450,11450,11450,11450,0
|
|
20241112,172000,307081190,11450,11450,11450,11450,0
|
|
20241112,171900,307081190,11450,11450,11450,11450,0
|
|
20241112,171800,307081190,11450,11450,11450,11450,0
|
|
20241112,171700,307081190,11450,11450,11450,11450,0
|
|
20241112,171600,307081190,11450,11450,11450,11450,0
|
|
20241112,171500,307081190,11450,11450,11450,11450,0
|
|
20241112,171400,307081190,11450,11450,11450,11450,0
|
|
20241112,171300,307081190,11450,11450,11450,11450,0
|
|
20241112,171200,307081190,11450,11450,11450,11450,0
|
|
20241112,171100,307081190,11450,11450,11450,11450,3398
|
|
20241112,171000,307081190,11450,11450,11450,11450,0
|
|
20241112,170900,307081190,11450,11450,11450,11450,0
|
|
20241112,170800,307081190,11450,11450,11450,11450,0
|
|
20241112,170700,307081190,11450,11450,11450,11450,0
|
|
20241112,170600,307081190,11450,11450,11450,11450,0
|
|
20241112,170500,307081190,11450,11450,11450,11450,0
|
|
20241112,170400,307081190,11450,11450,11450,11450,0
|
|
20241112,170300,307081190,11450,11450,11450,11450,0
|
|
20241112,170200,307081190,11450,11450,11450,11450,0
|
|
20241112,170100,307081190,11450,11450,11450,11450,0
|
|
20241112,170000,307081190,11450,11450,11450,11450,0
|
|
20241112,165900,307081190,11450,11450,11450,11450,0
|
|
20241112,165800,307081190,11450,11450,11450,11450,0
|
|
20241112,165700,307081190,11450,11450,11450,11450,0
|
|
20241112,165600,307081190,11450,11450,11450,11450,0
|
|
20241112,165500,307081190,11450,11450,11450,11450,0
|
|
20241112,165400,307081190,11450,11450,11450,11450,0
|
|
20241112,165300,307081190,11450,11450,11450,11450,0
|
|
20241112,165200,307081190,11450,11450,11450,11450,0
|
|
20241112,165100,307081190,11450,11450,11450,11450,0
|
|
20241112,165000,307081190,11450,11450,11450,11450,0
|
|
20241112,164900,307081190,11450,11450,11450,11450,0
|
|
20241112,164800,307081190,11450,11450,11450,11450,0
|
|
20241112,164700,307081190,11450,11450,11450,11450,0
|
|
20241112,164600,307081190,11450,11450,11450,11450,0
|
|
20241112,164500,307081190,11450,11450,11450,11450,0
|
|
20241112,164400,307081190,11450,11450,11450,11450,0
|
|
20241112,164300,307081190,11450,11450,11450,11450,0
|
|
20241112,164200,307081190,11450,11450,11450,11450,0
|
|
20241112,164100,307081190,11450,11450,11450,11450,3398
|
|
20241112,164000,307081190,11450,11450,11450,11450,0
|
|
20241112,163900,307081190,11450,11450,11450,11450,0
|
|
20241112,163800,307081190,11450,11450,11450,11450,0
|
|
20241112,163700,307081190,11450,11450,11450,11450,0
|
|
20241112,163600,307081190,11450,11450,11450,11450,0
|
|
20241112,163500,307081190,11450,11450,11450,11450,0
|
|
20241112,163400,307081190,11450,11450,11450,11450,0
|
|
20241112,163300,307081190,11450,11450,11450,11450,0
|
|
20241112,163200,307081190,11450,11450,11450,11450,0
|
|
20241112,163100,307081190,11450,11450,11450,11450,0
|
|
20241112,163000,307081190,11450,11450,11450,11450,0
|
|
20241112,162900,307081190,11450,11450,11450,11450,0
|
|
20241112,162800,307081190,11450,11450,11450,11450,0
|
|
20241112,162700,307081190,11450,11450,11450,11450,0
|
|
20241112,162600,307081190,11450,11450,11450,11450,0
|
|
20241112,162500,307081190,11450,11450,11450,11450,0
|
|
20241112,162400,307081190,11450,11450,11450,11450,0
|
|
20241112,162300,307081190,11450,11450,11450,11450,0
|
|
20241112,162200,307081190,11450,11450,11450,11450,0
|
|
20241112,162100,307081190,11450,11450,11450,11450,0
|
|
20241112,162000,307081190,11450,11450,11450,11450,0
|
|
20241112,161900,307081190,11450,11450,11450,11450,0
|
|
20241112,161800,307081190,11450,11450,11450,11450,0
|
|
20241112,161700,307081190,11450,11450,11450,11450,0
|
|
20241112,161600,307081190,11450,11450,11450,11450,0
|
|
20241112,161500,307081190,11450,11450,11450,11450,0
|
|
20241112,161400,307081190,11450,11450,11450,11450,0
|
|
20241112,161300,307081190,11450,11450,11450,11450,0
|
|
20241112,161200,307081190,11450,11450,11450,11450,0
|
|
20241112,161100,307081190,11450,11450,11450,11450,3398
|
|
20241112,161000,307081190,11450,11450,11450,11450,0
|
|
20241112,160900,307081190,11450,11450,11450,11450,0
|
|
20241112,160800,307081190,11450,11450,11450,11450,0
|
|
20241112,160700,307081190,11450,11450,11450,11450,0
|
|
20241112,160600,307081190,11450,11450,11450,11450,0
|
|
20241112,160500,307081190,11450,11450,11450,11450,0
|
|
20241112,160400,307081190,11450,11450,11450,11450,0
|
|
20241112,160300,307081190,11450,11450,11450,11450,0
|
|
20241112,160200,307081190,11450,11450,11450,11450,0
|
|
20241112,160100,307081190,11450,11450,11450,11450,0
|
|
20241112,160000,307081190,11450,11450,11450,11450,0
|
|
20241112,155900,307081190,11450,11450,11450,11450,0
|
|
20241112,155800,307081190,11450,11450,11450,11450,0
|
|
20241112,155700,307081190,11450,11450,11450,11450,0
|
|
20241112,155600,307081190,11450,11450,11450,11450,0
|
|
20241112,155500,307081190,11450,11450,11450,11450,0
|
|
20241112,155400,307081190,11450,11450,11450,11450,0
|
|
20241112,155300,307081190,11450,11450,11450,11450,0
|
|
20241112,155200,307081190,11450,11450,11450,11450,0
|
|
20241112,155100,307081190,11450,11450,11450,11450,0
|
|
20241112,155000,307081190,11450,11450,11450,11450,0
|
|
20241112,154900,307081190,11450,11450,11450,11450,0
|
|
20241112,154800,307081190,11450,11450,11450,11450,0
|
|
20241112,154700,307081190,11450,11450,11450,11450,0
|
|
20241112,154600,307081190,11450,11450,11450,11450,0
|
|
20241112,154500,307081190,11450,11450,11450,11450,0
|
|
20241112,154400,307081190,11450,11450,11450,11450,0
|
|
20241112,154300,307081190,11450,11450,11450,11450,0
|
|
20241112,154200,307081190,11450,11450,11450,11450,0
|
|
20241112,154100,307081190,11450,11450,11450,11450,3398
|
|
20241112,154000,307081190,11450,11450,11450,11450,0
|
|
20241112,153900,307081190,11450,11450,11450,11450,0
|
|
20241112,153800,307081190,11450,11450,11450,11450,0
|
|
20241112,153700,307081190,11450,11450,11450,11450,0
|
|
20241112,153600,307081190,11450,11450,11450,11450,0
|
|
20241112,153500,307081190,11450,11450,11450,11450,0
|
|
20241112,153400,307081190,11450,11450,11450,11450,0
|
|
20241112,153300,307081190,11450,11450,11450,11450,0
|
|
20241112,153200,307081190,11450,11450,11450,11450,3398
|
|
20241112,153100,268174090,10880,10880,10880,10880,0
|
|
20241112,153000,268174090,10880,10880,10880,10880,0
|
|
20241112,152900,268174090,10880,10880,10880,10880,0
|
|
20241112,152800,268174090,10880,10880,10880,10880,0
|
|
20241112,152700,268174090,10880,10880,10880,10880,0
|
|
20241112,152600,268174090,10880,10880,10880,10880,0
|
|
20241112,152500,268174090,10880,10880,10880,10880,0
|
|
20241112,152400,268174090,10880,10880,10880,10880,0
|
|
20241112,152300,268174090,10880,10880,10880,10880,0
|
|
20241112,152200,268174090,10880,10880,10880,10880,0
|
|
20241112,152100,268174090,10880,10880,10880,10880,0
|
|
20241112,152000,268174090,10880,10880,10880,10880,0
|
|
20241112,151900,268174090,10880,10880,10970,10870,575
|
|
20241112,151800,261911840,10870,10870,10870,10870,7
|
|
20241112,151700,261835750,10870,10860,10870,10860,551
|
|
20241112,151600,255848880,10900,10900,10900,10900,112
|
|
20241112,151500,254628080,10900,10910,10910,10870,352
|
|
20241112,151400,250790530,10910,10920,10920,10910,27
|
|
20241112,151300,250495860,10980,11000,11010,10980,129
|
|
20241112,151200,249076780,11000,11010,11010,11000,476
|
|
20241112,151100,243839900,11020,11030,11030,11010,11
|
|
20241112,151000,243718670,11010,11030,11040,11010,510
|
|
20241112,150900,238099510,11030,11030,11030,11030,6
|
|
20241112,150800,238033330,11030,11020,11040,11020,315
|
|
20241112,150700,234558850,11020,11010,11020,11010,14
|
|
20241112,150600,234404590,11070,11070,11070,11070,0
|
|
20241112,150500,234404590,11070,11090,11090,11070,53
|
|
20241112,150400,233817840,11090,11020,11090,11010,10
|
|
20241112,150300,233707450,11020,11020,11020,11000,52
|
|
20241112,150200,233134790,11050,11050,11050,11050,0
|
|
20241112,150100,233134790,11050,11000,11100,10910,534
|
|
20241112,150000,227242700,10810,11020,11020,10810,2131
|
|
20241112,145900,203800810,11030,11020,11030,11020,20
|
|
20241112,145800,203580310,11030,11030,11030,11030,131
|
|
20241112,145700,202135380,11040,11050,11100,11040,386
|
|
20241112,145600,197853200,11040,11040,11040,11040,29
|
|
20241112,145500,197533040,11040,11040,11050,11040,38
|
|
20241112,145400,197113500,11040,11040,11040,11040,7
|
|
20241112,145300,197036220,11040,11030,11040,11030,35
|
|
20241112,145200,196650010,11030,11030,11030,11030,19
|
|
20241112,145100,196440440,11040,11040,11040,11040,6
|
|
20241112,145000,196374200,11040,11040,11040,11040,23
|
|
20241112,144900,196120280,11040,11050,11050,11040,44
|
|
20241112,144800,195634180,11050,11050,11050,11050,107
|
|
20241112,144700,194451830,11060,11050,11060,11050,19
|
|
20241112,144600,194241740,11060,11050,11060,11050,17
|
|
20241112,144500,194053820,11050,11050,11050,11050,22
|
|
20241112,144400,193810720,11050,11060,11070,11050,181
|
|
20241112,144300,191809990,11060,11050,11060,11050,109
|
|
20241112,144200,190605420,11050,11050,11050,11050,126
|
|
20241112,144100,189213120,11050,11050,11050,11050,129
|
|
20241112,144000,187787670,11050,11050,11050,11050,7
|
|
20241112,143900,187710320,11050,11060,11060,11050,32
|
|
20241112,143800,187356420,11060,11060,11060,11060,7
|
|
20241112,143700,187279000,11060,11070,11080,11050,81
|
|
20241112,143600,186383420,11070,11090,11090,11070,45
|
|
20241112,143500,185884490,11090,11090,11090,11090,37
|
|
20241112,143400,185474160,11090,11090,11090,11090,27
|
|
20241112,143300,185174730,11090,11100,11100,11090,505
|
|
20241112,143200,179573320,11100,11100,11100,11100,56
|
|
20241112,143100,178951720,11100,11100,11100,11100,7
|
|
20241112,143000,178874020,11100,11100,11100,11100,6
|
|
20241112,142900,178807420,11100,11100,11100,11100,9
|
|
20241112,142800,178707520,11100,11100,11100,11100,6
|
|
20241112,142700,178640920,11110,11100,11120,11100,16
|
|
20241112,142600,178463150,11100,11090,11100,11090,6
|
|
20241112,142500,178396590,11090,11090,11090,11090,9
|
|
20241112,142400,178296780,11090,11110,11110,11090,1002
|
|
20241112,142300,167174580,11110,11110,11110,11110,43
|
|
20241112,142200,166696850,11110,11100,11110,11100,21
|
|
20241112,142100,166463600,11100,11100,11100,11100,8
|
|
20241112,142000,166374800,11110,11100,11110,11100,15
|
|
20241112,141900,166208280,11100,11110,11110,11100,16
|
|
20241112,141800,166030540,11100,11100,11100,11100,3
|
|
20241112,141700,165997240,11100,11150,11150,11100,242
|
|
20241112,141600,163300040,11150,11150,11160,11150,17
|
|
20241112,141500,163110360,11160,11150,11160,11150,72
|
|
20241112,141400,162307390,11150,11150,11150,11150,6
|
|
20241112,141300,162240490,11150,11150,11150,11150,26
|
|
20241112,141200,161950590,11150,11150,11150,11150,77
|
|
20241112,141100,161092040,11150,11140,11150,11140,12
|
|
20241112,141000,160958260,11140,11140,11140,11130,35
|
|
20241112,140900,160568400,11130,11130,11130,11130,7
|
|
20241112,140800,160490490,11130,11130,11130,11130,11
|
|
20241112,140700,160368060,11130,11130,11140,11130,11
|
|
20241112,140600,160245620,11130,11130,11130,11130,6
|
|
20241112,140500,160178840,11130,11130,11130,11130,0
|
|
20241112,140400,160178840,11130,11120,11130,11120,32
|
|
20241112,140300,159822750,11120,11120,11120,11120,7
|
|
20241112,140200,159744910,11120,11120,11120,11120,7
|
|
20241112,140100,159667070,11120,11120,11120,11120,7
|
|
20241112,140000,159589230,11120,11120,11130,11120,7
|
|
20241112,135900,159511380,11130,11110,11130,11100,36
|
|
20241112,135800,159111290,11120,11110,11120,11110,9
|
|
20241112,135700,159011260,11120,11130,11130,11120,4
|
|
20241112,135600,158966760,11130,11130,11130,11130,2
|
|
20241112,135500,158944500,11130,11120,11130,11100,39
|
|
20241112,135400,158510790,11120,11110,11120,11110,82
|
|
20241112,135300,157599750,11110,11130,11140,11100,299
|
|
20241112,135200,154274940,11130,11130,11130,11130,6
|
|
20241112,135100,154208160,11130,11130,11130,11130,5
|
|
20241112,135000,154152510,11130,11140,11140,11130,145
|
|
20241112,134900,152538280,11140,11140,11140,11140,8
|
|
20241112,134800,152449160,11140,11140,11140,11140,8
|
|
20241112,134700,152360040,11150,11150,11150,11140,34
|
|
20241112,134600,151980960,11150,11150,11150,11150,13
|
|
20241112,134500,151836010,11160,11150,11160,11150,14
|
|
20241112,134400,151679790,11160,11160,11160,11160,24
|
|
20241112,134300,151411950,11160,11150,11160,11150,22
|
|
20241112,134200,151166640,11150,11160,11160,11150,10
|
|
20241112,134100,151055050,11210,11210,11210,11210,0
|
|
20241112,134000,151055050,11210,11210,11210,11210,104
|
|
20241112,133900,149889210,11210,11210,11210,11210,15
|
|
20241112,133800,149721060,11210,11210,11210,11210,0
|
|
20241112,133700,149721060,11210,11210,11210,11210,4
|
|
20241112,133600,149676220,11210,11210,11210,11210,69
|
|
20241112,133500,148902730,11210,11210,11210,11210,1
|
|
20241112,133400,148891520,11210,11210,11210,11210,0
|
|
20241112,133300,148891520,11210,11210,11210,11210,0
|
|
20241112,133200,148891520,11210,11210,11210,11210,0
|
|
20241112,133100,148891520,11210,11210,11210,11210,0
|
|
20241112,133000,148891520,11210,11210,11210,11210,0
|
|
20241112,132900,148891520,11210,11210,11210,11210,71
|
|
20241112,132800,148095610,11220,11200,11220,11150,501
|
|
20241112,132700,142500360,11200,11200,11200,11200,11
|
|
20241112,132600,142377160,11200,11200,11200,11200,0
|
|
20241112,132500,142377160,11200,11200,11200,11200,12
|
|
20241112,132400,142242760,11200,11200,11200,11200,37
|
|
20241112,132300,141828360,11200,11200,11200,11200,0
|
|
20241112,132200,141828360,11200,11200,11200,11200,11
|
|
20241112,132100,141705160,11200,11200,11200,11200,0
|
|
20241112,132000,141705160,11200,11200,11200,11200,11
|
|
20241112,131900,141581960,11200,11200,11200,11200,0
|
|
20241112,131800,141581960,11200,11200,11200,11200,0
|
|
20241112,131700,141581960,11200,11230,11230,11200,13
|
|
20241112,131600,141436310,11240,11240,11240,11240,1
|
|
20241112,131500,141425070,11250,11250,11250,11250,200
|
|
20241112,131400,139175070,11260,11260,11260,11260,1
|
|
20241112,131300,139163810,11210,11210,11210,11210,10
|
|
20241112,131200,139051710,11200,11200,11200,11200,0
|
|
20241112,131100,139051710,11200,11200,11200,11200,0
|
|
20241112,131000,139051710,11200,11200,11200,11200,0
|
|
20241112,130900,139051710,11200,11200,11200,11200,0
|
|
20241112,130800,139051710,11200,11200,11200,11200,11
|
|
20241112,130700,138928510,11200,11200,11200,11200,0
|
|
20241112,130600,138928510,11200,11200,11200,11200,0
|
|
20241112,130500,138928510,11200,11200,11200,11200,0
|
|
20241112,130400,138928510,11200,11210,11210,11200,115
|
|
20241112,130300,137639470,11210,11210,11210,11210,84
|
|
20241112,130200,136697830,11220,11220,11220,11220,192
|
|
20241112,130100,134543590,11210,11210,11210,11210,10
|
|
20241112,130000,134431490,11210,11210,11210,11210,47
|
|
20241112,125900,133904620,11210,11210,11210,11210,0
|
|
20241112,125800,133904620,11210,11210,11210,11210,11
|
|
20241112,125700,133781310,11210,11210,11210,11210,0
|
|
20241112,125600,133781310,11210,11210,11210,11210,12
|
|
20241112,125500,133646790,11210,11210,11210,11210,0
|
|
20241112,125400,133646790,11210,11210,11210,11210,0
|
|
20241112,125300,133646790,11210,11210,11210,11210,10
|
|
20241112,125200,133534690,11220,11220,11220,11220,0
|
|
20241112,125100,133534690,11220,11210,11220,11210,57
|
|
20241112,125000,132895700,11220,11240,11240,11220,725
|
|
20241112,124900,124751160,11240,11240,11240,11240,0
|
|
20241112,124800,124751160,11240,11240,11240,11240,0
|
|
20241112,124700,124751160,11240,11250,11250,11240,348
|
|
20241112,124600,120836260,11260,11260,11260,11260,0
|
|
20241112,124500,120836260,11260,11260,11260,11260,0
|
|
20241112,124400,120836260,11260,11260,11260,11260,525
|
|
20241112,124300,114924760,11270,11270,11270,11270,1
|
|
20241112,124200,114913490,11260,11260,11260,11260,0
|
|
20241112,124100,114913490,11260,11260,11260,11260,10
|
|
20241112,124000,114800890,11260,11260,11260,11260,0
|
|
20241112,123900,114800890,11260,11260,11260,11260,0
|
|
20241112,123800,114800890,11260,11260,11260,11260,12
|
|
20241112,123700,114665770,11270,11270,11270,11270,0
|
|
20241112,123600,114665770,11270,11270,11270,11270,0
|
|
20241112,123500,114665770,11270,11270,11270,11270,3
|
|
20241112,123400,114631960,11270,11270,11270,11270,0
|
|
20241112,123300,114631960,11270,11270,11270,11270,50
|
|
20241112,123200,114068460,11270,11270,11270,11270,0
|
|
20241112,123100,114068460,11270,11270,11270,11270,5
|
|
20241112,123000,114012110,11270,11270,11270,11270,3
|
|
20241112,122900,113978300,11260,11260,11260,11260,53
|
|
20241112,122800,113381520,11250,11250,11250,11250,22
|
|
20241112,122700,113134020,11250,11250,11250,11250,11
|
|
20241112,122600,113010270,11270,11250,11270,11250,2
|
|
20241112,122500,112987750,11250,11250,11250,11250,10
|
|
20241112,122400,112875250,11260,11260,11260,11260,0
|
|
20241112,122300,112875250,11260,11260,11260,11260,5
|
|
20241112,122200,112818950,11270,11260,11270,11260,121
|
|
20241112,122100,111456410,11270,11270,11270,11270,0
|
|
20241112,122000,111456410,11270,11270,11270,11270,0
|
|
20241112,121900,111456410,11270,11270,11270,11270,24
|
|
20241112,121800,111185930,11270,11270,11270,11270,1
|
|
20241112,121700,111174660,11270,11270,11270,11270,0
|
|
20241112,121600,111174660,11270,11270,11270,11270,0
|
|
20241112,121500,111174660,11270,11270,11270,11270,0
|
|
20241112,121400,111174660,11270,11270,11270,11270,11
|
|
20241112,121300,111050690,11270,11270,11270,11270,0
|
|
20241112,121200,111050690,11270,11270,11270,11270,0
|
|
20241112,121100,111050690,11270,11270,11270,11270,0
|
|
20241112,121000,111050690,11270,11270,11270,11270,0
|
|
20241112,120900,111050690,11270,11270,11270,11270,12
|
|
20241112,120800,110915450,11270,11270,11270,11270,122
|
|
20241112,120700,109540510,11270,11270,11270,11270,0
|
|
20241112,120600,109540510,11270,11270,11270,11270,11
|
|
20241112,120500,109416540,11280,11280,11280,11280,135
|
|
20241112,120400,107893740,11290,11290,11290,11290,0
|
|
20241112,120300,107893740,11290,11290,11290,11290,27
|
|
20241112,120200,107588910,11290,11290,11290,11290,11
|
|
20241112,120100,107464720,11290,11290,11290,11290,0
|
|
20241112,120000,107464720,11290,11300,11300,11290,986
|
|
20241112,115900,96323770,11300,11300,11300,11300,0
|
|
20241112,115800,96323770,11300,11300,11300,11300,0
|
|
20241112,115700,96323770,11300,11300,11300,11300,0
|
|
20241112,115600,96323770,11300,11300,11300,11300,0
|
|
20241112,115500,96323770,11300,11300,11300,11300,1
|
|
20241112,115400,96312470,11320,11320,11320,11320,0
|
|
20241112,115300,96312470,11320,11320,11320,11320,0
|
|
20241112,115200,96312470,11320,11320,11320,11320,0
|
|
20241112,115100,96312470,11320,11320,11320,11320,0
|
|
20241112,115000,96312470,11320,11320,11320,11320,0
|
|
20241112,114900,96312470,11320,11320,11320,11320,0
|
|
20241112,114800,96312470,11320,11320,11320,11320,0
|
|
20241112,114700,96312470,11320,11320,11320,11320,0
|
|
20241112,114600,96312470,11320,11320,11320,11320,0
|
|
20241112,114500,96312470,11320,11320,11320,11320,0
|
|
20241112,114400,96312470,11320,11320,11320,11320,0
|
|
20241112,114300,96312470,11320,11320,11320,11320,0
|
|
20241112,114200,96312470,11320,11320,11320,11320,0
|
|
20241112,114100,96312470,11320,11320,11320,11320,2
|
|
20241112,114000,96289830,11300,11300,11300,11300,0
|
|
20241112,113900,96289830,11300,11300,11300,11300,90
|
|
20241112,113800,95272830,11300,11300,11300,11300,12
|
|
20241112,113700,95137230,11300,11300,11300,11300,80
|
|
20241112,113600,94233230,11300,11300,11300,11300,0
|
|
20241112,113500,94233230,11300,11300,11300,11300,100
|
|
20241112,113400,93103230,11300,11310,11310,11300,413
|
|
20241112,113300,88435630,11310,11310,11310,11310,295
|
|
20241112,113200,85099180,11320,11320,11320,11320,0
|
|
20241112,113100,85099180,11320,11320,11320,11320,50
|
|
20241112,113000,84533180,11320,11320,11320,11320,11
|
|
20241112,112900,84408660,11320,11320,11320,11320,41
|
|
20241112,112800,83944540,11320,11320,11320,11320,0
|
|
20241112,112700,83944540,11320,11320,11320,11320,0
|
|
20241112,112600,83944540,11320,11320,11320,11320,0
|
|
20241112,112500,83944540,11320,11320,11320,11320,0
|
|
20241112,112400,83944540,11320,11320,11320,11320,0
|
|
20241112,112300,83944540,11320,11330,11330,11320,8
|
|
20241112,112200,83853960,11320,11320,11320,11320,79
|
|
20241112,112100,82959680,11320,11320,11320,11320,103
|
|
20241112,112000,81793720,11330,11340,11340,11330,26
|
|
20241112,111900,81499060,11340,11340,11340,11340,7
|
|
20241112,111800,81419680,11390,11390,11390,11390,2
|
|
20241112,111700,81396900,11390,11390,11390,11390,0
|
|
20241112,111600,81396900,11390,11390,11390,11390,1
|
|
20241112,111500,81385510,11340,11340,11340,11340,0
|
|
20241112,111400,81385510,11340,11340,11340,11340,0
|
|
20241112,111300,81385510,11340,11340,11340,11340,0
|
|
20241112,111200,81385510,11340,11410,11410,11340,51
|
|
20241112,111100,80807100,11340,11340,11340,11340,0
|
|
20241112,111000,80807100,11340,11340,11340,11340,0
|
|
20241112,110900,80807100,11340,11340,11340,11340,50
|
|
20241112,110800,80240100,11350,11350,11350,11350,0
|
|
20241112,110700,80240100,11350,11350,11350,11350,0
|
|
20241112,110600,80240100,11350,11350,11350,11350,0
|
|
20241112,110500,80240100,11350,11350,11350,11350,1
|
|
20241112,110400,80228750,11330,11330,11330,11330,0
|
|
20241112,110300,80228750,11330,11330,11330,11330,0
|
|
20241112,110200,80228750,11330,11330,11330,11330,0
|
|
20241112,110100,80228750,11330,11370,11370,11330,15
|
|
20241112,110000,80058400,11430,11430,11430,11430,0
|
|
20241112,105900,80058400,11430,11430,11430,11430,0
|
|
20241112,105800,80058400,11430,11430,11430,11430,6
|
|
20241112,105700,79989820,11440,11440,11440,11440,0
|
|
20241112,105600,79989820,11440,11440,11440,11440,0
|
|
20241112,105500,79989820,11440,11440,11440,11440,10
|
|
20241112,105400,79875420,11370,11370,11370,11370,0
|
|
20241112,105300,79875420,11370,11370,11370,11370,0
|
|
20241112,105200,79875420,11370,11370,11370,11370,0
|
|
20241112,105100,79875420,11370,11370,11370,11370,0
|
|
20241112,105000,79875420,11370,11370,11370,11370,0
|
|
20241112,104900,79875420,11370,11370,11370,11370,0
|
|
20241112,104800,79875420,11370,11370,11370,11370,0
|
|
20241112,104700,79875420,11370,11370,11370,11370,0
|
|
20241112,104600,79875420,11370,11370,11370,11370,0
|
|
20241112,104500,79875420,11370,11350,11370,11350,250
|
|
20241112,104400,77037120,11330,11350,11350,11330,8
|
|
20241112,104300,76946380,11310,11310,11310,11310,0
|
|
20241112,104200,76946380,11310,11310,11310,11310,25
|
|
20241112,104100,76663630,11310,11310,11310,11310,0
|
|
20241112,104000,76663630,11310,11310,11310,11310,0
|
|
20241112,103900,76663630,11310,11310,11310,11310,40
|
|
20241112,103800,76211230,11310,11310,11310,11310,1
|
|
20241112,103700,76199920,11310,11310,11310,11310,0
|
|
20241112,103600,76199920,11310,11330,11330,11310,24
|
|
20241112,103500,75928260,11300,11300,11300,11300,0
|
|
20241112,103400,75928260,11300,11300,11300,11300,0
|
|
20241112,103300,75928260,11300,11300,11300,11300,0
|
|
20241112,103200,75928260,11300,11300,11300,11300,0
|
|
20241112,103100,75928260,11300,11300,11300,11300,0
|
|
20241112,103000,75928260,11300,11300,11300,11300,0
|
|
20241112,102900,75928260,11300,11300,11300,11300,0
|
|
20241112,102800,75928260,11300,11300,11300,11300,0
|
|
20241112,102700,75928260,11300,11300,11300,11300,0
|
|
20241112,102600,75928260,11300,11300,11300,11300,0
|
|
20241112,102500,75928260,11300,11300,11300,11300,0
|
|
20241112,102400,75928260,11300,11300,11300,11300,0
|
|
20241112,102300,75928260,11300,11300,11300,11300,0
|
|
20241112,102200,75928260,11300,11300,11300,11300,0
|
|
20241112,102100,75928260,11300,11300,11300,11300,0
|
|
20241112,102000,75928260,11300,11300,11300,11300,1
|
|
20241112,101900,75916960,11300,11330,11330,11300,50
|
|
20241112,101800,75351760,11300,11300,11300,11300,0
|
|
20241112,101700,75351760,11300,11300,11300,11300,0
|
|
20241112,101600,75351760,11300,11300,11300,11300,0
|
|
20241112,101500,75351760,11300,11300,11300,11300,0
|
|
20241112,101400,75351760,11300,11300,11300,11300,0
|
|
20241112,101300,75351760,11300,11310,11310,11300,180
|
|
20241112,101200,73317630,11300,11300,11300,11300,0
|
|
20241112,101100,73317630,11300,11300,11300,11300,0
|
|
20241112,101000,73317630,11300,11300,11300,11300,329
|
|
20241112,100900,69599930,11300,11300,11300,11300,0
|
|
20241112,100800,69599930,11300,11300,11300,11300,0
|
|
20241112,100700,69599930,11300,11310,11310,11290,85
|
|
20241112,100600,68639330,11310,11320,11320,11310,23
|
|
20241112,100500,68379170,11350,11350,11350,11350,1
|
|
20241112,100400,68367820,11350,11350,11350,11350,34
|
|
20241112,100300,67981920,11310,11310,11310,11310,310
|
|
20241112,100200,64475820,11370,11370,11370,11370,0
|
|
20241112,100100,64475820,11370,11370,11370,11370,0
|
|
20241112,100000,64475820,11370,11370,11370,11370,0
|
|
20241112,095900,64475820,11370,11370,11370,11370,0
|
|
20241112,095800,64475820,11370,11370,11370,11370,2
|
|
20241112,095700,64453080,11370,11370,11370,11370,0
|
|
20241112,095600,64453080,11370,11370,11370,11370,0
|
|
20241112,095500,64453080,11370,11370,11370,11370,4
|
|
20241112,095400,64407600,11320,11330,11330,11320,319
|
|
20241112,095300,60796510,11320,11320,11320,11320,200
|
|
20241112,095200,58532510,11320,11320,11320,11320,11
|
|
20241112,095100,58407990,11310,11310,11310,11310,0
|
|
20241112,095000,58407990,11310,11310,11310,11310,1
|
|
20241112,094900,58396680,11310,11370,11370,11310,416
|
|
20241112,094800,53676120,11310,11300,11310,11300,402
|
|
20241112,094700,49130620,11300,11300,11300,11300,0
|
|
20241112,094600,49130620,11300,11310,11310,11300,1114
|
|
20241112,094500,36542320,11310,11310,11310,11310,55
|
|
20241112,094400,35920270,11340,11340,11340,11340,5
|
|
20241112,094300,35863570,11350,11350,11350,11350,12
|
|
20241112,094200,35727370,11360,11360,11360,11360,0
|
|
20241112,094100,35727370,11360,11360,11360,11360,0
|
|
20241112,094000,35727370,11360,11350,11360,11350,143
|
|
20241112,093900,34103320,11370,11370,11370,11370,0
|
|
20241112,093800,34103320,11370,11370,11370,11370,0
|
|
20241112,093700,34103320,11370,11370,11370,11370,0
|
|
20241112,093600,34103320,11370,11370,11370,11370,0
|
|
20241112,093500,34103320,11370,11370,11370,11370,0
|
|
20241112,093400,34103320,11370,11350,11370,11350,6
|
|
20241112,093300,34035120,11350,11350,11350,11350,6
|
|
20241112,093200,33967020,11370,11370,11370,11370,0
|
|
20241112,093100,33967020,11370,11370,11370,11370,52
|
|
20241112,093000,33375780,11370,11370,11370,11370,1
|
|
20241112,092900,33364410,11300,11300,11300,11300,2
|
|
20241112,092800,33341810,11370,11310,11370,11310,90
|
|
20241112,092700,32323310,11300,11340,11340,11300,520
|
|
20241112,092600,26438700,11340,11340,11340,11340,0
|
|
20241112,092500,26438700,11340,11350,11350,11340,104
|
|
20241112,092400,25258460,11360,11360,11360,11360,10
|
|
20241112,092300,25144860,11370,11370,11370,11370,65
|
|
20241112,092200,24405810,11370,11360,11370,11360,136
|
|
20241112,092100,22859560,11370,11370,11370,11370,6
|
|
20241112,092000,22791340,11380,11400,11400,11380,309
|
|
20241112,091900,19270880,11400,11410,11410,11400,54
|
|
20241112,091800,18655230,11410,11430,11430,11410,9
|
|
20241112,091700,18552430,11430,11430,11430,11430,4
|
|
20241112,091600,18506710,11440,11440,11440,11440,0
|
|
20241112,091500,18506710,11440,11440,11440,11440,71
|
|
20241112,091400,17694470,11440,11440,11440,11440,0
|
|
20241112,091300,17694470,11440,11440,11440,11440,104
|
|
20241112,091200,16504710,11450,11450,11450,11450,42
|
|
20241112,091100,16023810,11450,11450,11450,11450,0
|
|
20241112,091000,16023810,11450,11450,11450,11450,37
|
|
20241112,090900,15600160,11460,11490,11490,11460,96
|
|
20241112,090800,14498870,11490,11490,11490,11490,0
|
|
20241112,090700,14498870,11490,11590,11590,11490,591
|
|
20241112,090600,7649620,11590,11590,11590,11590,92
|
|
20241112,090500,6583340,11590,11590,11590,11590,0
|
|
20241112,090400,6583340,11590,11600,11600,11590,52
|
|
20241112,090300,5980440,11590,11590,11590,11590,0
|
|
20241112,090200,5980440,11590,11590,11590,11590,336
|
|
20241112,090100,2086200,11590,11590,11590,11590,0
|
|
20241112,090000,2086200,11590,11590,11590,11590,180
|