579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183600,539353120,10130,10130,10130,10130,1580
|
|
20240110,183500,539353120,10130,10130,10130,10130,0
|
|
20240110,183400,539353120,10130,10130,10130,10130,0
|
|
20240110,183300,539353120,10130,10130,10130,10130,0
|
|
20240110,183200,539353120,10130,10130,10130,10130,0
|
|
20240110,183100,539353120,10130,10130,10130,10130,0
|
|
20240110,183000,539353120,10130,10130,10130,10130,0
|
|
20240110,182900,539353120,10130,10130,10130,10130,0
|
|
20240110,182800,539353120,10130,10130,10130,10130,0
|
|
20240110,182700,539353120,10130,10130,10130,10130,0
|
|
20240110,182600,539353120,10130,10130,10130,10130,0
|
|
20240110,182500,539353120,10130,10130,10130,10130,0
|
|
20240110,182400,539353120,10130,10130,10130,10130,0
|
|
20240110,182300,539353120,10130,10130,10130,10130,0
|
|
20240110,182200,539353120,10130,10130,10130,10130,0
|
|
20240110,182100,539353120,10130,10130,10130,10130,0
|
|
20240110,182000,539353120,10130,10130,10130,10130,0
|
|
20240110,181900,539353120,10130,10130,10130,10130,0
|
|
20240110,181800,539353120,10130,10130,10130,10130,0
|
|
20240110,181700,539353120,10130,10130,10130,10130,0
|
|
20240110,181600,539353120,10130,10130,10130,10130,0
|
|
20240110,181500,539353120,10130,10130,10130,10130,0
|
|
20240110,181400,539353120,10130,10130,10130,10130,0
|
|
20240110,181300,539353120,10130,10130,10130,10130,0
|
|
20240110,181200,539353120,10130,10130,10130,10130,0
|
|
20240110,181100,539353120,10130,10130,10130,10130,0
|
|
20240110,181000,539353120,10130,10130,10130,10130,0
|
|
20240110,180900,539353120,10130,10130,10130,10130,0
|
|
20240110,180800,539353120,10130,10130,10130,10130,0
|
|
20240110,180700,539353120,10130,10130,10130,10130,0
|
|
20240110,180600,539353120,10130,10130,10130,10130,1580
|
|
20240110,180500,539353120,10130,10130,10130,10130,0
|
|
20240110,180400,539353120,10130,10130,10130,10130,0
|
|
20240110,180300,539353120,10130,10130,10130,10130,0
|
|
20240110,180200,539353120,10130,10130,10130,10130,0
|
|
20240110,180100,539353120,10130,10130,10130,10130,0
|
|
20240110,180000,539353120,10130,10130,10130,10130,0
|
|
20240110,175900,539353120,10130,10130,10130,10130,0
|
|
20240110,175800,539353120,10130,10130,10130,10130,0
|
|
20240110,175700,539353120,10130,10130,10130,10130,0
|
|
20240110,175600,539353120,10130,10130,10130,10130,0
|
|
20240110,175500,539353120,10130,10130,10130,10130,0
|
|
20240110,175400,539353120,10130,10130,10130,10130,0
|
|
20240110,175300,539353120,10130,10130,10130,10130,0
|
|
20240110,175200,539353120,10130,10130,10130,10130,0
|
|
20240110,175100,539353120,10130,10130,10130,10130,0
|
|
20240110,175000,539353120,10130,10130,10130,10130,0
|
|
20240110,174900,539353120,10130,10130,10130,10130,0
|
|
20240110,174800,539353120,10130,10130,10130,10130,0
|
|
20240110,174700,539353120,10130,10130,10130,10130,0
|
|
20240110,174600,539353120,10130,10130,10130,10130,0
|
|
20240110,174500,539353120,10130,10130,10130,10130,0
|
|
20240110,174400,539353120,10130,10130,10130,10130,0
|
|
20240110,174300,539353120,10130,10130,10130,10130,0
|
|
20240110,174200,539353120,10130,10130,10130,10130,0
|
|
20240110,174100,539353120,10130,10130,10130,10130,0
|
|
20240110,174000,539353120,10130,10130,10130,10130,0
|
|
20240110,173900,539353120,10130,10130,10130,10130,0
|
|
20240110,173800,539353120,10130,10130,10130,10130,0
|
|
20240110,173700,539353120,10130,10130,10130,10130,0
|
|
20240110,173600,539353120,10130,10130,10130,10130,1580
|
|
20240110,173500,539353120,10130,10130,10130,10130,0
|
|
20240110,173400,539353120,10130,10130,10130,10130,0
|
|
20240110,173300,539353120,10130,10130,10130,10130,0
|
|
20240110,173200,539353120,10130,10130,10130,10130,0
|
|
20240110,173100,539353120,10130,10130,10130,10130,0
|
|
20240110,173000,539353120,10130,10130,10130,10130,0
|
|
20240110,172900,539353120,10130,10130,10130,10130,0
|
|
20240110,172800,539353120,10130,10130,10130,10130,0
|
|
20240110,172700,539353120,10130,10130,10130,10130,0
|
|
20240110,172600,539353120,10130,10130,10130,10130,0
|
|
20240110,172500,539353120,10130,10130,10130,10130,0
|
|
20240110,172400,539353120,10130,10130,10130,10130,0
|
|
20240110,172300,539353120,10130,10130,10130,10130,0
|
|
20240110,172200,539353120,10130,10130,10130,10130,0
|
|
20240110,172100,539353120,10130,10130,10130,10130,0
|
|
20240110,172000,539353120,10130,10130,10130,10130,0
|
|
20240110,171900,539353120,10130,10130,10130,10130,0
|
|
20240110,171800,539353120,10130,10130,10130,10130,0
|
|
20240110,171700,539353120,10130,10130,10130,10130,0
|
|
20240110,171600,539353120,10130,10130,10130,10130,0
|
|
20240110,171500,539353120,10130,10130,10130,10130,0
|
|
20240110,171400,539353120,10130,10130,10130,10130,0
|
|
20240110,171300,539353120,10130,10130,10130,10130,0
|
|
20240110,171200,539353120,10130,10130,10130,10130,0
|
|
20240110,171100,539353120,10130,10130,10130,10130,0
|
|
20240110,171000,539353120,10130,10130,10130,10130,0
|
|
20240110,170900,539353120,10130,10130,10130,10130,0
|
|
20240110,170800,539353120,10130,10130,10130,10130,0
|
|
20240110,170700,539353120,10130,10130,10130,10130,0
|
|
20240110,170600,539353120,10130,10130,10130,10130,1580
|
|
20240110,170500,539353120,10130,10130,10130,10130,0
|
|
20240110,170400,539353120,10130,10130,10130,10130,0
|
|
20240110,170300,539353120,10130,10130,10130,10130,0
|
|
20240110,170200,539353120,10130,10130,10130,10130,0
|
|
20240110,170100,539353120,10130,10130,10130,10130,0
|
|
20240110,170000,539353120,10130,10130,10130,10130,0
|
|
20240110,165900,539353120,10130,10130,10130,10130,0
|
|
20240110,165800,539353120,10130,10130,10130,10130,0
|
|
20240110,165700,539353120,10130,10130,10130,10130,0
|
|
20240110,165600,539353120,10130,10130,10130,10130,0
|
|
20240110,165500,539353120,10130,10130,10130,10130,0
|
|
20240110,165400,539353120,10130,10130,10130,10130,0
|
|
20240110,165300,539353120,10130,10130,10130,10130,0
|
|
20240110,165200,539353120,10130,10130,10130,10130,0
|
|
20240110,165100,539353120,10130,10130,10130,10130,0
|
|
20240110,165000,539353120,10130,10130,10130,10130,0
|
|
20240110,164900,539353120,10130,10130,10130,10130,0
|
|
20240110,164800,539353120,10130,10130,10130,10130,0
|
|
20240110,164700,539353120,10130,10130,10130,10130,0
|
|
20240110,164600,539353120,10130,10130,10130,10130,0
|
|
20240110,164500,539353120,10130,10130,10130,10130,0
|
|
20240110,164400,539353120,10130,10130,10130,10130,0
|
|
20240110,164300,539353120,10130,10130,10130,10130,0
|
|
20240110,164200,539353120,10130,10130,10130,10130,0
|
|
20240110,164100,539353120,10130,10130,10130,10130,0
|
|
20240110,164000,539353120,10130,10130,10130,10130,0
|
|
20240110,163900,539353120,10130,10130,10130,10130,0
|
|
20240110,163800,539353120,10130,10130,10130,10130,0
|
|
20240110,163700,539353120,10130,10130,10130,10130,0
|
|
20240110,163600,539353120,10130,10130,10130,10130,1580
|
|
20240110,163500,539353120,10130,10130,10130,10130,0
|
|
20240110,163400,539353120,10130,10130,10130,10130,0
|
|
20240110,163300,539353120,10130,10130,10130,10130,0
|
|
20240110,163200,539353120,10130,10130,10130,10130,0
|
|
20240110,163100,539353120,10130,10130,10130,10130,0
|
|
20240110,163000,539353120,10130,10130,10130,10130,0
|
|
20240110,162900,539353120,10130,10130,10130,10130,0
|
|
20240110,162800,539353120,10130,10130,10130,10130,0
|
|
20240110,162700,539353120,10130,10130,10130,10130,0
|
|
20240110,162600,539353120,10130,10130,10130,10130,0
|
|
20240110,162500,539353120,10130,10130,10130,10130,0
|
|
20240110,162400,539353120,10130,10130,10130,10130,0
|
|
20240110,162300,539353120,10130,10130,10130,10130,0
|
|
20240110,162200,539353120,10130,10130,10130,10130,0
|
|
20240110,162100,539353120,10130,10130,10130,10130,0
|
|
20240110,162000,539353120,10130,10130,10130,10130,0
|
|
20240110,161900,539353120,10130,10130,10130,10130,0
|
|
20240110,161800,539353120,10130,10130,10130,10130,0
|
|
20240110,161700,539353120,10130,10130,10130,10130,0
|
|
20240110,161600,539353120,10130,10130,10130,10130,0
|
|
20240110,161500,539353120,10130,10130,10130,10130,0
|
|
20240110,161400,539353120,10130,10130,10130,10130,0
|
|
20240110,161300,539353120,10130,10130,10130,10130,0
|
|
20240110,161200,539353120,10130,10130,10130,10130,0
|
|
20240110,161100,539353120,10130,10130,10130,10130,0
|
|
20240110,161000,539353120,10130,10130,10130,10130,0
|
|
20240110,160900,539353120,10130,10130,10130,10130,0
|
|
20240110,160800,539353120,10130,10130,10130,10130,0
|
|
20240110,160700,539353120,10130,10130,10130,10130,0
|
|
20240110,160600,539353120,10130,10130,10130,10130,1580
|
|
20240110,160500,539353120,10130,10130,10130,10130,0
|
|
20240110,160400,539353120,10130,10130,10130,10130,0
|
|
20240110,160300,539353120,10130,10130,10130,10130,0
|
|
20240110,160200,539353120,10130,10130,10130,10130,0
|
|
20240110,160100,539353120,10130,10130,10130,10130,0
|
|
20240110,160000,539353120,10130,10130,10130,10130,0
|
|
20240110,155900,539353120,10130,10130,10130,10130,0
|
|
20240110,155800,539353120,10130,10130,10130,10130,0
|
|
20240110,155700,539353120,10130,10130,10130,10130,0
|
|
20240110,155600,539353120,10130,10130,10130,10130,0
|
|
20240110,155500,539353120,10130,10130,10130,10130,0
|
|
20240110,155400,539353120,10130,10130,10130,10130,0
|
|
20240110,155300,539353120,10130,10130,10130,10130,0
|
|
20240110,155200,539353120,10130,10130,10130,10130,0
|
|
20240110,155100,539353120,10130,10130,10130,10130,0
|
|
20240110,155000,539353120,10130,10130,10130,10130,0
|
|
20240110,154900,539353120,10130,10130,10130,10130,0
|
|
20240110,154800,539353120,10130,10130,10130,10130,0
|
|
20240110,154700,539353120,10130,10130,10130,10130,0
|
|
20240110,154600,539353120,10130,10130,10130,10130,0
|
|
20240110,154500,539353120,10130,10130,10130,10130,0
|
|
20240110,154400,539353120,10130,10130,10130,10130,0
|
|
20240110,154300,539353120,10130,10130,10130,10130,0
|
|
20240110,154200,539353120,10130,10130,10130,10130,0
|
|
20240110,154100,539353120,10130,10130,10130,10130,0
|
|
20240110,154000,539353120,10130,10130,10130,10130,0
|
|
20240110,153900,539353120,10130,10130,10130,10130,0
|
|
20240110,153800,539353120,10130,10130,10130,10130,0
|
|
20240110,153700,539353120,10130,10130,10130,10130,0
|
|
20240110,153600,539353120,10130,10130,10130,10130,1580
|
|
20240110,153500,539353120,10130,10130,10130,10130,0
|
|
20240110,153400,539353120,10130,10130,10130,10130,0
|
|
20240110,153300,539353120,10130,10130,10130,10130,0
|
|
20240110,153200,539353120,10130,10130,10130,10130,0
|
|
20240110,153100,539353120,10130,10130,10130,10130,0
|
|
20240110,153000,539353120,10130,10130,10130,10130,1580
|
|
20240110,152900,523347720,10110,10110,10110,10110,0
|
|
20240110,152800,523347720,10110,10110,10110,10110,0
|
|
20240110,152700,523347720,10110,10110,10110,10110,0
|
|
20240110,152600,523347720,10110,10110,10110,10110,0
|
|
20240110,152500,523347720,10110,10110,10110,10110,0
|
|
20240110,152400,523347720,10110,10110,10110,10110,0
|
|
20240110,152300,523347720,10110,10110,10110,10110,0
|
|
20240110,152200,523347720,10110,10110,10110,10110,0
|
|
20240110,152100,523347720,10110,10110,10110,10110,0
|
|
20240110,152000,523347720,10110,10110,10110,10110,0
|
|
20240110,151900,523347720,10110,10140,10140,10110,19
|
|
20240110,151800,523155330,10110,10120,10120,10110,258
|
|
20240110,151700,520544700,10130,10130,10130,10130,50
|
|
20240110,151600,520038200,10120,10130,10130,10120,105
|
|
20240110,151500,518974570,10130,10110,10130,10110,81
|
|
20240110,151400,518155640,10110,10110,10110,10110,40
|
|
20240110,151300,517751240,10110,10120,10120,10110,87
|
|
20240110,151200,516871270,10110,10110,10110,10110,0
|
|
20240110,151100,516871270,10110,10110,10110,10110,0
|
|
20240110,151000,516871270,10110,10100,10110,10100,51
|
|
20240110,150900,516356160,10110,10110,10110,10110,1
|
|
20240110,150800,516346050,10110,10100,10110,10100,420
|
|
20240110,150700,512103090,10100,10110,10110,10100,221
|
|
20240110,150600,509868800,10130,10130,10130,10130,0
|
|
20240110,150500,509868800,10130,10130,10130,10130,31
|
|
20240110,150400,509554770,10110,10110,10110,10110,1
|
|
20240110,150300,509544660,10110,10110,10110,10110,6
|
|
20240110,150200,509484000,10110,10110,10110,10110,203
|
|
20240110,150100,507431670,10110,10110,10110,10110,6
|
|
20240110,150000,507371010,10110,10110,10110,10110,1
|
|
20240110,145900,507360900,10110,10110,10110,10110,25
|
|
20240110,145800,507108150,10110,10110,10110,10110,1
|
|
20240110,145700,507098040,10110,10110,10110,10110,38
|
|
20240110,145600,506713860,10110,10110,10110,10110,1
|
|
20240110,145500,506703750,10110,10110,10110,10110,55
|
|
20240110,145400,506147700,10110,10130,10130,10110,154
|
|
20240110,145300,504590740,10150,10150,10150,10150,0
|
|
20240110,145200,504590740,10150,10150,10150,10150,0
|
|
20240110,145100,504590740,10150,10150,10150,10150,0
|
|
20240110,145000,504590740,10150,10150,10150,10150,10
|
|
20240110,144900,504489240,10150,10130,10150,10130,200
|
|
20240110,144800,502461760,10120,10110,10120,10100,2118
|
|
20240110,144700,481057980,10110,10110,10110,10110,10
|
|
20240110,144600,480956880,10110,10110,10110,10110,0
|
|
20240110,144500,480956880,10110,10110,10110,10110,218
|
|
20240110,144400,478752900,10110,10110,10110,10110,374
|
|
20240110,144300,474971760,10110,10110,10110,10110,514
|
|
20240110,144200,469775220,10110,10110,10110,10110,18
|
|
20240110,144100,469593240,10120,10120,10120,10120,0
|
|
20240110,144000,469593240,10120,10120,10120,10120,20
|
|
20240110,143900,469390840,10110,10110,10110,10110,2
|
|
20240110,143800,469370620,10110,10120,10120,10110,22
|
|
20240110,143700,469148000,10110,10110,10110,10110,0
|
|
20240110,143600,469148000,10110,10110,10110,10110,4
|
|
20240110,143500,469107560,10100,10100,10100,10100,0
|
|
20240110,143400,469107560,10100,10100,10100,10100,0
|
|
20240110,143300,469107560,10100,10100,10100,10100,0
|
|
20240110,143200,469107560,10100,10100,10100,10100,0
|
|
20240110,143100,469107560,10100,10100,10100,10100,0
|
|
20240110,143000,469107560,10100,10110,10110,10100,82
|
|
20240110,142900,468278880,10120,10120,10120,10120,50
|
|
20240110,142800,467772880,10120,10120,10120,10120,199
|
|
20240110,142700,465759000,10120,10120,10120,10120,25
|
|
20240110,142600,465506000,10120,10120,10120,10120,200
|
|
20240110,142500,463482000,10120,10120,10120,10120,10
|
|
20240110,142400,463380800,10120,10110,10120,10110,276
|
|
20240110,142300,460588780,10110,10110,10110,10110,0
|
|
20240110,142200,460588780,10110,10110,10110,10110,0
|
|
20240110,142100,460588780,10110,10110,10110,10110,0
|
|
20240110,142000,460588780,10110,10110,10110,10110,90
|
|
20240110,141900,459678880,10110,10110,10110,10110,0
|
|
20240110,141800,459678880,10110,10110,10110,10110,40
|
|
20240110,141700,459274480,10110,10110,10110,10110,0
|
|
20240110,141600,459274480,10110,10110,10110,10110,0
|
|
20240110,141500,459274480,10110,10110,10110,10110,20
|
|
20240110,141400,459072280,10120,10120,10120,10120,1
|
|
20240110,141300,459062160,10120,10120,10120,10120,0
|
|
20240110,141200,459062160,10120,10120,10120,10120,0
|
|
20240110,141100,459062160,10120,10120,10120,10120,0
|
|
20240110,141000,459062160,10120,10120,10120,10120,0
|
|
20240110,140900,459062160,10120,10120,10120,10120,10
|
|
20240110,140800,458960960,10100,10110,10110,10100,116
|
|
20240110,140700,457789340,10110,10110,10110,10110,0
|
|
20240110,140600,457789340,10110,10110,10110,10110,22
|
|
20240110,140500,457566920,10110,10110,10110,10110,0
|
|
20240110,140400,457566920,10110,10110,10110,10110,2
|
|
20240110,140300,457546700,10100,10110,10110,10100,194
|
|
20240110,140200,455586360,10110,10110,10110,10110,0
|
|
20240110,140100,455586360,10110,10110,10110,10110,0
|
|
20240110,140000,455586360,10110,10110,10110,10110,0
|
|
20240110,135900,455586360,10110,10110,10110,10110,0
|
|
20240110,135800,455586360,10110,10110,10110,10110,0
|
|
20240110,135700,455586360,10110,10110,10110,10110,52
|
|
20240110,135600,455060640,10110,10110,10110,10110,21
|
|
20240110,135500,454848330,10110,10110,10110,10110,7
|
|
20240110,135400,454777560,10110,10110,10110,10110,2
|
|
20240110,135300,454757340,10110,10110,10110,10110,0
|
|
20240110,135200,454757340,10110,10110,10110,10110,0
|
|
20240110,135100,454757340,10110,10110,10110,10110,0
|
|
20240110,135000,454757340,10110,10110,10110,10110,0
|
|
20240110,134900,454757340,10110,10110,10110,10110,0
|
|
20240110,134800,454757340,10110,10110,10110,10110,138
|
|
20240110,134700,453362160,10110,10110,10110,10110,0
|
|
20240110,134600,453362160,10110,10110,10110,10110,0
|
|
20240110,134500,453362160,10110,10110,10110,10110,16
|
|
20240110,134400,453200400,10110,10110,10110,10110,0
|
|
20240110,134300,453200400,10110,10110,10110,10110,117
|
|
20240110,134200,452017530,10110,10110,10110,10110,15
|
|
20240110,134100,451865880,10110,10110,10110,10110,68
|
|
20240110,134000,451178400,10120,10120,10120,10120,16
|
|
20240110,133900,451016480,10120,10120,10120,10120,50
|
|
20240110,133800,450510480,10120,10120,10120,10120,0
|
|
20240110,133700,450510480,10120,10120,10120,10120,2
|
|
20240110,133600,450490240,10120,10120,10120,10120,0
|
|
20240110,133500,450490240,10120,10120,10120,10120,0
|
|
20240110,133400,450490240,10120,10120,10120,10120,30
|
|
20240110,133300,450186640,10130,10130,10130,10130,0
|
|
20240110,133200,450186640,10130,10130,10130,10130,0
|
|
20240110,133100,450186640,10130,10130,10130,10130,0
|
|
20240110,133000,450186640,10130,10130,10130,10130,0
|
|
20240110,132900,450186640,10130,10130,10130,10130,0
|
|
20240110,132800,450186640,10130,10130,10130,10130,0
|
|
20240110,132700,450186640,10130,10130,10130,10130,0
|
|
20240110,132600,450186640,10130,10130,10130,10130,0
|
|
20240110,132500,450186640,10130,10130,10130,10130,0
|
|
20240110,132400,450186640,10130,10130,10130,10130,10
|
|
20240110,132300,450085340,10100,10100,10100,10100,0
|
|
20240110,132200,450085340,10100,10110,10110,10100,200
|
|
20240110,132100,448064340,10110,10110,10110,10110,0
|
|
20240110,132000,448064340,10110,10110,10110,10110,41
|
|
20240110,131900,447649830,10110,10110,10110,10110,0
|
|
20240110,131800,447649830,10110,10110,10110,10110,0
|
|
20240110,131700,447649830,10110,10110,10110,10110,0
|
|
20240110,131600,447649830,10110,10110,10110,10110,151
|
|
20240110,131500,446123220,10120,10120,10120,10120,0
|
|
20240110,131400,446123220,10120,10120,10120,10120,111
|
|
20240110,131300,444999900,10120,10120,10120,10120,31
|
|
20240110,131200,444686180,10110,10110,10110,10110,3
|
|
20240110,131100,444655850,10100,10100,10100,10100,10
|
|
20240110,131000,444554850,10100,10100,10100,10100,0
|
|
20240110,130900,444554850,10100,10100,10100,10100,0
|
|
20240110,130800,444554850,10100,10100,10100,10100,0
|
|
20240110,130700,444554850,10100,10100,10100,10100,0
|
|
20240110,130600,444554850,10100,10100,10100,10100,60
|
|
20240110,130500,443948850,10100,10100,10110,10100,1250
|
|
20240110,130400,431323840,10110,10110,10110,10110,10
|
|
20240110,130300,431222740,10100,10100,10100,10100,0
|
|
20240110,130200,431222740,10100,10100,10100,10100,0
|
|
20240110,130100,431222740,10100,10110,10110,10100,807
|
|
20240110,130000,423069100,10110,10110,10110,10110,196
|
|
20240110,125900,421087540,10130,10110,10130,10110,2
|
|
20240110,125800,421067300,10130,10130,10130,10130,0
|
|
20240110,125700,421067300,10130,10130,10130,10130,0
|
|
20240110,125600,421067300,10130,10130,10130,10130,0
|
|
20240110,125500,421067300,10130,10130,10130,10130,0
|
|
20240110,125400,421067300,10130,10130,10130,10130,0
|
|
20240110,125300,421067300,10130,10130,10130,10130,0
|
|
20240110,125200,421067300,10130,10130,10130,10130,1
|
|
20240110,125100,421057170,10140,10100,10140,10100,13
|
|
20240110,125000,420925430,10100,10100,10100,10100,0
|
|
20240110,124900,420925430,10100,10100,10100,10100,43
|
|
20240110,124800,420491130,10100,10100,10100,10100,246
|
|
20240110,124700,418006530,10100,10090,10120,10090,3
|
|
20240110,124600,417976220,10090,10110,10130,10090,5618
|
|
20240110,124500,361202620,10110,10110,10110,10110,169
|
|
20240110,124400,359494030,10120,10120,10120,10120,0
|
|
20240110,124300,359494030,10120,10120,10120,10120,6
|
|
20240110,124200,359433310,10120,10110,10120,10110,226
|
|
20240110,124100,357146950,10120,10120,10120,10120,1112
|
|
20240110,124000,345893510,10120,10120,10120,10120,0
|
|
20240110,123900,345893510,10120,10120,10120,10120,400
|
|
20240110,123800,341845510,10120,10120,10120,10120,0
|
|
20240110,123700,341845510,10120,10120,10120,10120,0
|
|
20240110,123600,341845510,10120,10120,10120,10120,200
|
|
20240110,123500,339821510,10120,10120,10120,10120,3
|
|
20240110,123400,339791150,10130,10130,10130,10130,1054
|
|
20240110,123300,329114130,10120,10120,10120,10120,0
|
|
20240110,123200,329114130,10120,10120,10120,10120,0
|
|
20240110,123100,329114130,10120,10120,10120,10120,491
|
|
20240110,123000,324145210,10130,10130,10130,10130,11
|
|
20240110,122900,324033780,10130,10130,10130,10130,1
|
|
20240110,122800,324023650,10130,10130,10130,10130,202
|
|
20240110,122700,321977390,10130,10130,10130,10130,1
|
|
20240110,122600,321967260,10130,10130,10130,10130,11
|
|
20240110,122500,321855830,10130,10130,10130,10130,0
|
|
20240110,122400,321855830,10130,10130,10130,10130,0
|
|
20240110,122300,321855830,10130,10130,10130,10130,0
|
|
20240110,122200,321855830,10130,10130,10130,10130,0
|
|
20240110,122100,321855830,10130,10130,10130,10130,2
|
|
20240110,122000,321835570,10130,10130,10130,10130,0
|
|
20240110,121900,321835570,10130,10130,10130,10130,5
|
|
20240110,121800,321784920,10130,10130,10130,10130,0
|
|
20240110,121700,321784920,10130,10130,10130,10130,0
|
|
20240110,121600,321784920,10130,10130,10130,10130,502
|
|
20240110,121500,316699660,10140,10140,10140,10140,0
|
|
20240110,121400,316699660,10140,10140,10140,10140,0
|
|
20240110,121300,316699660,10140,10140,10140,10140,9
|
|
20240110,121200,316608400,10140,10140,10140,10140,1
|
|
20240110,121100,316598260,10140,10140,10140,10140,0
|
|
20240110,121000,316598260,10140,10140,10140,10140,0
|
|
20240110,120900,316598260,10140,10140,10140,10140,0
|
|
20240110,120800,316598260,10140,10140,10140,10140,1
|
|
20240110,120700,316588120,10140,10140,10140,10140,1
|
|
20240110,120600,316577980,10130,10130,10130,10130,0
|
|
20240110,120500,316577980,10130,10130,10130,10130,214
|
|
20240110,120400,314410160,10130,10130,10130,10130,130
|
|
20240110,120300,313093260,10130,10130,10130,10130,180
|
|
20240110,120200,311269860,10140,10140,10140,10140,0
|
|
20240110,120100,311269860,10140,10150,10150,10140,3
|
|
20240110,120000,311239430,10150,10150,10150,10150,0
|
|
20240110,115900,311239430,10150,10150,10150,10150,1
|
|
20240110,115800,311229280,10150,10150,10150,10150,0
|
|
20240110,115700,311229280,10150,10150,10150,10150,1
|
|
20240110,115600,311219130,10150,10150,10150,10150,0
|
|
20240110,115500,311219130,10150,10150,10150,10150,1
|
|
20240110,115400,311208980,10150,10150,10150,10150,0
|
|
20240110,115300,311208980,10150,10150,10150,10150,1
|
|
20240110,115200,311198830,10140,10140,10140,10140,13
|
|
20240110,115100,311067010,10150,10150,10150,10150,0
|
|
20240110,115000,311067010,10150,10150,10150,10150,0
|
|
20240110,114900,311067010,10150,10150,10150,10150,1
|
|
20240110,114800,311056860,10130,10130,10130,10130,20
|
|
20240110,114700,310854260,10130,10140,10140,10130,389
|
|
20240110,114600,306909810,10140,10140,10140,10140,23
|
|
20240110,114500,306676590,10150,10150,10150,10150,1
|
|
20240110,114400,306666440,10150,10150,10150,10150,0
|
|
20240110,114300,306666440,10150,10150,10150,10150,1
|
|
20240110,114200,306656290,10140,10140,10140,10140,0
|
|
20240110,114100,306656290,10140,10140,10140,10140,0
|
|
20240110,114000,306656290,10140,10140,10140,10140,98
|
|
20240110,113900,305662570,10150,10150,10150,10150,1
|
|
20240110,113800,305652420,10150,10150,10150,10150,20
|
|
20240110,113700,305449420,10150,10150,10150,10150,1
|
|
20240110,113600,305439270,10130,10130,10130,10130,744
|
|
20240110,113500,297902550,10120,10120,10120,10120,0
|
|
20240110,113400,297902550,10120,10120,10120,10120,562
|
|
20240110,113300,292215110,10150,10130,10150,10120,3527
|
|
20240110,113200,256492060,10140,10140,10140,10140,16
|
|
20240110,113100,256329820,10140,10140,10140,10140,0
|
|
20240110,113000,256329820,10140,10140,10140,10140,5
|
|
20240110,112900,256279120,10150,10140,10150,10140,16
|
|
20240110,112800,256116870,10140,10140,10140,10140,50
|
|
20240110,112700,255609870,10150,10140,10150,10140,11
|
|
20240110,112600,255498320,10140,10140,10140,10140,10
|
|
20240110,112500,255396920,10130,10130,10130,10130,54
|
|
20240110,112400,254849900,10150,10150,10150,10150,52
|
|
20240110,112300,254322100,10150,10150,10150,10150,0
|
|
20240110,112200,254322100,10150,10150,10150,10150,1
|
|
20240110,112100,254311950,10140,10140,10140,10140,0
|
|
20240110,112000,254311950,10140,10140,10140,10140,0
|
|
20240110,111900,254311950,10140,10140,10140,10140,100
|
|
20240110,111800,253297950,10150,10150,10150,10150,1
|
|
20240110,111700,253287800,10130,10140,10140,10130,15
|
|
20240110,111600,253135800,10140,10150,10150,10140,2
|
|
20240110,111500,253115510,10150,10150,10150,10150,0
|
|
20240110,111400,253115510,10150,10150,10150,10150,1
|
|
20240110,111300,253105360,10150,10150,10150,10150,2
|
|
20240110,111200,253085060,10150,10150,10150,10150,51
|
|
20240110,111100,252567410,10150,10150,10150,10150,1
|
|
20240110,111000,252557260,10140,10140,10140,10140,2
|
|
20240110,110900,252536980,10160,10160,10160,10160,0
|
|
20240110,110800,252536980,10160,10160,10160,10160,1
|
|
20240110,110700,252526820,10140,10140,10140,10140,1125
|
|
20240110,110600,241119320,10160,10160,10160,10160,1
|
|
20240110,110500,241109160,10150,10150,10150,10150,1
|
|
20240110,110400,241099010,10150,10150,10150,10150,0
|
|
20240110,110300,241099010,10150,10150,10150,10150,196
|
|
20240110,110200,239109610,10150,10170,10170,10150,6
|
|
20240110,110100,239048690,10150,10170,10170,10150,16
|
|
20240110,110000,238886270,10150,10150,10150,10150,15
|
|
20240110,105900,238734020,10170,10170,10170,10170,0
|
|
20240110,105800,238734020,10170,10170,10170,10170,0
|
|
20240110,105700,238734020,10170,10170,10170,10170,1
|
|
20240110,105600,238723850,10170,10170,10170,10170,26
|
|
20240110,105500,238459430,10170,10170,10170,10170,2
|
|
20240110,105400,238439090,10170,10170,10170,10170,1
|
|
20240110,105300,238428920,10170,10170,10170,10170,1
|
|
20240110,105200,238418750,10140,10170,10170,10140,401
|
|
20240110,105100,234350580,10170,10170,10170,10170,0
|
|
20240110,105000,234350580,10170,10170,10170,10170,0
|
|
20240110,104900,234350580,10170,10170,10170,10170,1
|
|
20240110,104800,234340410,10170,10170,10170,10170,0
|
|
20240110,104700,234340410,10170,10170,10170,10170,1
|
|
20240110,104600,234330240,10170,10170,10170,10170,0
|
|
20240110,104500,234330240,10170,10170,10170,10170,0
|
|
20240110,104400,234330240,10170,10170,10170,10170,1
|
|
20240110,104300,234320070,10150,10150,10150,10150,10
|
|
20240110,104200,234218570,10170,10140,10170,10140,201
|
|
20240110,104100,232180400,10140,10140,10140,10140,0
|
|
20240110,104000,232180400,10140,10140,10140,10140,0
|
|
20240110,103900,232180400,10140,10140,10140,10140,0
|
|
20240110,103800,232180400,10140,10150,10170,10140,151
|
|
20240110,103700,230648730,10170,10170,10170,10170,1
|
|
20240110,103600,230638560,10140,10150,10150,10140,210
|
|
20240110,103500,228508760,10140,10140,10140,10140,3
|
|
20240110,103400,228478340,10170,10170,10170,10170,0
|
|
20240110,103300,228478340,10170,10150,10170,10150,71
|
|
20240110,103200,227757670,10150,10150,10150,10150,0
|
|
20240110,103100,227757670,10150,10150,10150,10150,17
|
|
20240110,103000,227585120,10150,10150,10150,10150,50
|
|
20240110,102900,227077620,10150,10150,10150,10150,18
|
|
20240110,102800,226894920,10150,10150,10150,10150,401
|
|
20240110,102700,222824770,10150,10140,10150,10140,52
|
|
20240110,102600,222297390,10150,10150,10150,10150,104
|
|
20240110,102500,221241790,10150,10150,10150,10150,1
|
|
20240110,102400,221231640,10150,10150,10150,10150,51
|
|
20240110,102300,220713990,10150,10140,10150,10140,201
|
|
20240110,102200,218674850,10140,10140,10140,10140,300
|
|
20240110,102100,215632850,10140,10140,10140,10140,0
|
|
20240110,102000,215632850,10140,10140,10140,10140,61
|
|
20240110,101900,215014310,10140,10140,10140,10140,77
|
|
20240110,101800,214233530,10140,10130,10150,10130,407
|
|
20240110,101700,210110530,10140,10140,10140,10140,1
|
|
20240110,101600,210100390,10130,10130,10130,10130,0
|
|
20240110,101500,210100390,10130,10140,10140,10130,188
|
|
20240110,101400,208195450,10140,10140,10140,10140,62
|
|
20240110,101300,207566770,10140,10140,10140,10140,0
|
|
20240110,101200,207566770,10140,10140,10140,10140,139
|
|
20240110,101100,206157310,10140,10140,10140,10140,6
|
|
20240110,101000,206096470,10130,10130,10130,10130,11
|
|
20240110,100900,205985040,10140,10140,10140,10140,14
|
|
20240110,100800,205843080,10140,10130,10140,10130,868
|
|
20240110,100700,197042060,10130,10130,10130,10130,42
|
|
20240110,100600,196616600,10140,10130,10140,10130,208
|
|
20240110,100500,194509450,10140,10130,10140,10130,712
|
|
20240110,100400,187296570,10140,10150,10150,10140,1561
|
|
20240110,100300,171467920,10140,10140,10140,10140,0
|
|
20240110,100200,171467920,10140,10150,10150,10140,245
|
|
20240110,100100,168983030,10180,10180,10180,10180,1
|
|
20240110,100000,168972850,10140,10150,10150,10140,1589
|
|
20240110,095900,152846610,10150,10160,10160,10150,1614
|
|
20240110,095800,136449520,10170,10170,10170,10170,50
|
|
20240110,095700,135941020,10160,10180,10190,10160,580
|
|
20240110,095600,130047110,10180,10190,10190,10180,2
|
|
20240110,095500,130026740,10190,10190,10190,10190,1
|
|
20240110,095400,130016550,10170,10170,10170,10170,0
|
|
20240110,095300,130016550,10170,10170,10170,10170,480
|
|
20240110,095200,125134950,10190,10190,10190,10190,1
|
|
20240110,095100,125124760,10180,10180,10180,10180,250
|
|
20240110,095000,122579760,10190,10190,10190,10170,301
|
|
20240110,094900,119518370,10190,10190,10190,10190,0
|
|
20240110,094800,119518370,10190,10190,10190,10190,3
|
|
20240110,094700,119487800,10190,10190,10190,10190,102
|
|
20240110,094600,118448420,10190,10190,10190,10190,100
|
|
20240110,094500,117429420,10190,10190,10190,10190,1
|
|
20240110,094400,117419230,10190,10180,10190,10180,572
|
|
20240110,094300,111591940,10170,10170,10170,10170,100
|
|
20240110,094200,110574940,10180,10180,10180,10180,6
|
|
20240110,094100,110513860,10180,10180,10180,10180,24
|
|
20240110,094000,110269540,10170,10170,10170,10170,1
|
|
20240110,093900,110259370,10180,10180,10180,10180,0
|
|
20240110,093800,110259370,10180,10170,10180,10160,317
|
|
20240110,093700,107038620,10170,10180,10180,10170,5
|
|
20240110,093600,106987750,10180,10180,10180,10180,6
|
|
20240110,093500,106926670,10160,10160,10160,10160,0
|
|
20240110,093400,106926670,10160,10160,10170,10160,702
|
|
20240110,093300,99793100,10160,10180,10180,10160,50
|
|
20240110,093200,99285080,10160,10180,10180,10160,85
|
|
20240110,093100,98421340,10180,10160,10180,10160,431
|
|
20240110,093000,94039360,10160,10180,10180,10160,2114
|
|
20240110,092900,72541440,10170,10170,10170,10170,0
|
|
20240110,092800,72541440,10170,10200,10200,10170,594
|
|
20240110,092700,66495010,10200,10200,10200,10200,5
|
|
20240110,092600,66444010,10190,10190,10190,10190,1
|
|
20240110,092500,66433820,10190,10190,10190,10190,538
|
|
20240110,092400,60951600,10210,10210,10210,10210,1
|
|
20240110,092300,60941390,10210,10210,10210,10190,29
|
|
20240110,092200,60645320,10190,10190,10190,10190,216
|
|
20240110,092100,58444280,10220,10220,10220,10220,0
|
|
20240110,092000,58444280,10220,10220,10220,10220,0
|
|
20240110,091900,58444280,10220,10220,10220,10220,1
|
|
20240110,091800,58434060,10220,10190,10220,10190,53
|
|
20240110,091700,57892770,10210,10180,10210,10180,31
|
|
20240110,091600,57577160,10180,10180,10180,10180,178
|
|
20240110,091500,55765120,10180,10190,10190,10180,448
|
|
20240110,091400,51203990,10190,10180,10190,10180,247
|
|
20240110,091300,48689020,10180,10180,10180,10180,315
|
|
20240110,091200,45482320,10180,10180,10180,10180,2043
|
|
20240110,091100,24684580,10190,10190,10190,10180,810
|
|
20240110,091000,16430980,10190,10190,10190,10190,112
|
|
20240110,090900,15289700,10220,10200,10220,10200,324
|
|
20240110,090800,11984000,10200,10200,10200,10200,40
|
|
20240110,090700,11576000,10200,10200,10200,10200,7
|
|
20240110,090600,11504600,10200,10200,10200,10200,45
|
|
20240110,090500,11045600,10200,10200,10200,10200,0
|
|
20240110,090400,11045600,10200,10200,10200,10200,291
|
|
20240110,090300,8077400,10200,10200,10200,10200,1
|
|
20240110,090200,8067200,10200,10200,10200,10200,9
|
|
20240110,090100,7975400,10190,10190,10190,10190,0
|
|
20240110,090000,7975400,10190,10200,10200,10190,782
|