599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185600,947161405,2090,2090,2090,2090,4046
|
|
20240110,185500,947161405,2090,2090,2090,2090,0
|
|
20240110,185400,947161405,2090,2090,2090,2090,0
|
|
20240110,185300,947161405,2090,2090,2090,2090,0
|
|
20240110,185200,947161405,2090,2090,2090,2090,0
|
|
20240110,185100,947161405,2090,2090,2090,2090,0
|
|
20240110,185000,947161405,2090,2090,2090,2090,0
|
|
20240110,184900,947161405,2090,2090,2090,2090,0
|
|
20240110,184800,947161405,2090,2090,2090,2090,0
|
|
20240110,184700,947161405,2090,2090,2090,2090,0
|
|
20240110,184600,947161405,2090,2090,2090,2090,0
|
|
20240110,184500,947161405,2090,2090,2090,2090,0
|
|
20240110,184400,947161405,2090,2090,2090,2090,0
|
|
20240110,184300,947161405,2090,2090,2090,2090,0
|
|
20240110,184200,947161405,2090,2090,2090,2090,0
|
|
20240110,184100,947161405,2090,2090,2090,2090,0
|
|
20240110,184000,947161405,2090,2090,2090,2090,0
|
|
20240110,183900,947161405,2090,2090,2090,2090,0
|
|
20240110,183800,947161405,2090,2090,2090,2090,0
|
|
20240110,183700,947161405,2090,2090,2090,2090,0
|
|
20240110,183600,947161405,2090,2090,2090,2090,0
|
|
20240110,183500,947161405,2090,2090,2090,2090,0
|
|
20240110,183400,947161405,2090,2090,2090,2090,0
|
|
20240110,183300,947161405,2090,2090,2090,2090,0
|
|
20240110,183200,947161405,2090,2090,2090,2090,0
|
|
20240110,183100,947161405,2090,2090,2090,2090,0
|
|
20240110,183000,947161405,2090,2090,2090,2090,0
|
|
20240110,182900,947161405,2090,2090,2090,2090,0
|
|
20240110,182800,947161405,2090,2090,2090,2090,0
|
|
20240110,182700,947161405,2090,2090,2090,2090,0
|
|
20240110,182600,947161405,2090,2090,2090,2090,4046
|
|
20240110,182500,947161405,2090,2090,2090,2090,0
|
|
20240110,182400,947161405,2090,2090,2090,2090,0
|
|
20240110,182300,947161405,2090,2090,2090,2090,0
|
|
20240110,182200,947161405,2090,2090,2090,2090,0
|
|
20240110,182100,947161405,2090,2090,2090,2090,0
|
|
20240110,182000,947161405,2090,2090,2090,2090,0
|
|
20240110,181900,947161405,2090,2090,2090,2090,0
|
|
20240110,181800,947161405,2090,2090,2090,2090,0
|
|
20240110,181700,947161405,2090,2090,2090,2090,0
|
|
20240110,181600,947161405,2090,2090,2090,2090,0
|
|
20240110,181500,947161405,2090,2090,2090,2090,0
|
|
20240110,181400,947161405,2090,2090,2090,2090,0
|
|
20240110,181300,947161405,2090,2090,2090,2090,0
|
|
20240110,181200,947161405,2090,2090,2090,2090,0
|
|
20240110,181100,947161405,2090,2090,2090,2090,0
|
|
20240110,181000,947161405,2090,2090,2090,2090,0
|
|
20240110,180900,947161405,2090,2090,2090,2090,0
|
|
20240110,180800,947161405,2090,2090,2090,2090,0
|
|
20240110,180700,947161405,2090,2090,2090,2090,0
|
|
20240110,180600,947161405,2090,2090,2090,2090,0
|
|
20240110,180500,947161405,2090,2090,2090,2090,0
|
|
20240110,180400,947161405,2090,2090,2090,2090,0
|
|
20240110,180300,947161405,2090,2090,2090,2090,0
|
|
20240110,180200,947161405,2090,2090,2090,2090,0
|
|
20240110,180100,947161405,2090,2090,2090,2090,0
|
|
20240110,180000,947161405,2090,2090,2090,2090,0
|
|
20240110,175900,947161405,2090,2090,2090,2090,0
|
|
20240110,175800,947161405,2090,2090,2090,2090,0
|
|
20240110,175700,947161405,2090,2090,2090,2090,0
|
|
20240110,175600,947161405,2090,2090,2090,2090,4046
|
|
20240110,175500,947161405,2090,2090,2090,2090,0
|
|
20240110,175400,947161405,2090,2090,2090,2090,0
|
|
20240110,175300,947161405,2090,2090,2090,2090,0
|
|
20240110,175200,947161405,2090,2090,2090,2090,0
|
|
20240110,175100,947161405,2090,2090,2090,2090,0
|
|
20240110,175000,947161405,2090,2090,2090,2090,0
|
|
20240110,174900,947161405,2090,2090,2090,2090,0
|
|
20240110,174800,947161405,2090,2090,2090,2090,0
|
|
20240110,174700,947161405,2090,2090,2090,2090,0
|
|
20240110,174600,947161405,2090,2090,2090,2090,0
|
|
20240110,174500,947161405,2090,2090,2090,2090,0
|
|
20240110,174400,947161405,2090,2090,2090,2090,0
|
|
20240110,174300,947161405,2090,2090,2090,2090,0
|
|
20240110,174200,947161405,2090,2090,2090,2090,0
|
|
20240110,174100,947161405,2090,2090,2090,2090,0
|
|
20240110,174000,947161405,2090,2090,2090,2090,0
|
|
20240110,173900,947161405,2090,2090,2090,2090,0
|
|
20240110,173800,947161405,2090,2090,2090,2090,0
|
|
20240110,173700,947161405,2090,2090,2090,2090,0
|
|
20240110,173600,947161405,2090,2090,2090,2090,0
|
|
20240110,173500,947161405,2090,2090,2090,2090,0
|
|
20240110,173400,947161405,2090,2090,2090,2090,0
|
|
20240110,173300,947161405,2090,2090,2090,2090,0
|
|
20240110,173200,947161405,2090,2090,2090,2090,0
|
|
20240110,173100,947161405,2090,2090,2090,2090,0
|
|
20240110,173000,947161405,2090,2090,2090,2090,0
|
|
20240110,172900,947161405,2090,2090,2090,2090,0
|
|
20240110,172800,947161405,2090,2090,2090,2090,0
|
|
20240110,172700,947161405,2090,2090,2090,2090,0
|
|
20240110,172600,947161405,2090,2090,2090,2090,4046
|
|
20240110,172500,947161405,2090,2090,2090,2090,0
|
|
20240110,172400,947161405,2090,2090,2090,2090,0
|
|
20240110,172300,947161405,2090,2090,2090,2090,0
|
|
20240110,172200,947161405,2090,2090,2090,2090,0
|
|
20240110,172100,947161405,2090,2090,2090,2090,0
|
|
20240110,172000,947161405,2090,2090,2090,2090,0
|
|
20240110,171900,947161405,2090,2090,2090,2090,0
|
|
20240110,171800,947161405,2090,2090,2090,2090,0
|
|
20240110,171700,947161405,2090,2090,2090,2090,0
|
|
20240110,171600,947161405,2090,2090,2090,2090,0
|
|
20240110,171500,947161405,2090,2090,2090,2090,0
|
|
20240110,171400,947161405,2090,2090,2090,2090,0
|
|
20240110,171300,947161405,2090,2090,2090,2090,0
|
|
20240110,171200,947161405,2090,2090,2090,2090,0
|
|
20240110,171100,947161405,2090,2090,2090,2090,0
|
|
20240110,171000,947161405,2090,2090,2090,2090,0
|
|
20240110,170900,947161405,2090,2090,2090,2090,0
|
|
20240110,170800,947161405,2090,2090,2090,2090,0
|
|
20240110,170700,947161405,2090,2090,2090,2090,0
|
|
20240110,170600,947161405,2090,2090,2090,2090,0
|
|
20240110,170500,947161405,2090,2090,2090,2090,0
|
|
20240110,170400,947161405,2090,2090,2090,2090,0
|
|
20240110,170300,947161405,2090,2090,2090,2090,0
|
|
20240110,170200,947161405,2090,2090,2090,2090,0
|
|
20240110,170100,947161405,2090,2090,2090,2090,0
|
|
20240110,170000,947161405,2090,2090,2090,2090,0
|
|
20240110,165900,947161405,2090,2090,2090,2090,0
|
|
20240110,165800,947161405,2090,2090,2090,2090,0
|
|
20240110,165700,947161405,2090,2090,2090,2090,0
|
|
20240110,165600,947161405,2090,2090,2090,2090,4046
|
|
20240110,165500,947161405,2090,2090,2090,2090,0
|
|
20240110,165400,947161405,2090,2090,2090,2090,0
|
|
20240110,165300,947161405,2090,2090,2090,2090,0
|
|
20240110,165200,947161405,2090,2090,2090,2090,0
|
|
20240110,165100,947161405,2090,2090,2090,2090,0
|
|
20240110,165000,947161405,2090,2090,2090,2090,0
|
|
20240110,164900,947161405,2090,2090,2090,2090,0
|
|
20240110,164800,947161405,2090,2090,2090,2090,0
|
|
20240110,164700,947161405,2090,2090,2090,2090,0
|
|
20240110,164600,947161405,2090,2090,2090,2090,0
|
|
20240110,164500,947161405,2090,2090,2090,2090,0
|
|
20240110,164400,947161405,2090,2090,2090,2090,0
|
|
20240110,164300,947161405,2090,2090,2090,2090,0
|
|
20240110,164200,947161405,2090,2090,2090,2090,0
|
|
20240110,164100,947161405,2090,2090,2090,2090,0
|
|
20240110,164000,947161405,2090,2090,2090,2090,0
|
|
20240110,163900,947161405,2090,2090,2090,2090,0
|
|
20240110,163800,947161405,2090,2090,2090,2090,0
|
|
20240110,163700,947161405,2090,2090,2090,2090,0
|
|
20240110,163600,947161405,2090,2090,2090,2090,0
|
|
20240110,163500,947161405,2090,2090,2090,2090,0
|
|
20240110,163400,947161405,2090,2090,2090,2090,0
|
|
20240110,163300,947161405,2090,2090,2090,2090,0
|
|
20240110,163200,947161405,2090,2090,2090,2090,0
|
|
20240110,163100,947161405,2090,2090,2090,2090,0
|
|
20240110,163000,947161405,2090,2090,2090,2090,0
|
|
20240110,162900,947161405,2090,2090,2090,2090,0
|
|
20240110,162800,947161405,2090,2090,2090,2090,0
|
|
20240110,162700,947161405,2090,2090,2090,2090,0
|
|
20240110,162600,947161405,2090,2090,2090,2090,4046
|
|
20240110,162500,947161405,2090,2090,2090,2090,0
|
|
20240110,162400,947161405,2090,2090,2090,2090,0
|
|
20240110,162300,947161405,2090,2090,2090,2090,0
|
|
20240110,162200,947161405,2090,2090,2090,2090,0
|
|
20240110,162100,947161405,2090,2090,2090,2090,0
|
|
20240110,162000,947161405,2090,2090,2090,2090,0
|
|
20240110,161900,947161405,2090,2090,2090,2090,0
|
|
20240110,161800,947161405,2090,2090,2090,2090,0
|
|
20240110,161700,947161405,2090,2090,2090,2090,0
|
|
20240110,161600,947161405,2090,2090,2090,2090,0
|
|
20240110,161500,947161405,2090,2090,2090,2090,0
|
|
20240110,161400,947161405,2090,2090,2090,2090,0
|
|
20240110,161300,947161405,2090,2090,2090,2090,0
|
|
20240110,161200,947161405,2090,2090,2090,2090,0
|
|
20240110,161100,947161405,2090,2090,2090,2090,0
|
|
20240110,161000,947161405,2090,2090,2090,2090,0
|
|
20240110,160900,947161405,2090,2090,2090,2090,0
|
|
20240110,160800,947161405,2090,2090,2090,2090,0
|
|
20240110,160700,947161405,2090,2090,2090,2090,0
|
|
20240110,160600,947161405,2090,2090,2090,2090,0
|
|
20240110,160500,947161405,2090,2090,2090,2090,0
|
|
20240110,160400,947161405,2090,2090,2090,2090,0
|
|
20240110,160300,947161405,2090,2090,2090,2090,0
|
|
20240110,160200,947161405,2090,2090,2090,2090,0
|
|
20240110,160100,947161405,2090,2090,2090,2090,0
|
|
20240110,160000,947161405,2090,2090,2090,2090,0
|
|
20240110,155900,947161405,2090,2090,2090,2090,0
|
|
20240110,155800,947161405,2090,2090,2090,2090,0
|
|
20240110,155700,947161405,2090,2090,2090,2090,0
|
|
20240110,155600,947161405,2090,2090,2090,2090,4046
|
|
20240110,155500,947161405,2090,2090,2090,2090,0
|
|
20240110,155400,947161405,2090,2090,2090,2090,0
|
|
20240110,155300,947161405,2090,2090,2090,2090,0
|
|
20240110,155200,947161405,2090,2090,2090,2090,0
|
|
20240110,155100,947161405,2090,2090,2090,2090,0
|
|
20240110,155000,947161405,2090,2090,2090,2090,0
|
|
20240110,154900,947161405,2090,2090,2090,2090,0
|
|
20240110,154800,947161405,2090,2090,2090,2090,0
|
|
20240110,154700,947161405,2090,2090,2090,2090,0
|
|
20240110,154600,947161405,2090,2090,2090,2090,0
|
|
20240110,154500,947161405,2090,2090,2090,2090,0
|
|
20240110,154400,947161405,2090,2090,2090,2090,0
|
|
20240110,154300,947161405,2090,2090,2090,2090,0
|
|
20240110,154200,947161405,2090,2090,2090,2090,0
|
|
20240110,154100,947161405,2090,2090,2090,2090,0
|
|
20240110,154000,947161405,2090,2090,2090,2090,0
|
|
20240110,153900,947161405,2090,2090,2090,2090,0
|
|
20240110,153800,947161405,2090,2090,2090,2090,0
|
|
20240110,153700,947161405,2090,2090,2090,2090,0
|
|
20240110,153600,947161405,2090,2090,2090,2090,0
|
|
20240110,153500,947161405,2090,2090,2090,2090,0
|
|
20240110,153400,947161405,2090,2090,2090,2090,0
|
|
20240110,153300,947161405,2090,2090,2090,2090,0
|
|
20240110,153200,947161405,2090,2090,2090,2090,0
|
|
20240110,153100,947161405,2090,2090,2090,2090,0
|
|
20240110,153000,947161405,2090,2090,2090,2090,4046
|
|
20240110,152900,938705265,2090,2090,2090,2090,0
|
|
20240110,152800,938705265,2090,2090,2090,2090,0
|
|
20240110,152700,938705265,2090,2090,2090,2090,0
|
|
20240110,152600,938705265,2090,2090,2090,2090,0
|
|
20240110,152500,938705265,2090,2090,2090,2090,0
|
|
20240110,152400,938705265,2090,2090,2090,2090,0
|
|
20240110,152300,938705265,2090,2090,2090,2090,0
|
|
20240110,152200,938705265,2090,2090,2090,2090,0
|
|
20240110,152100,938705265,2090,2090,2090,2090,0
|
|
20240110,152000,938705265,2090,2090,2090,2090,0
|
|
20240110,151900,938705265,2090,2090,2090,2090,150
|
|
20240110,151800,938391765,2090,2090,2090,2090,100
|
|
20240110,151700,938182765,2090,2090,2090,2085,3685
|
|
20240110,151600,930481125,2090,2090,2090,2090,612
|
|
20240110,151500,929202045,2095,2095,2095,2095,0
|
|
20240110,151400,929202045,2095,2095,2095,2095,0
|
|
20240110,151300,929202045,2095,2095,2095,2095,2615
|
|
20240110,151200,923723620,2095,2095,2095,2095,0
|
|
20240110,151100,923723620,2095,2085,2095,2085,3156
|
|
20240110,151000,917133360,2085,2090,2090,2085,14056
|
|
20240110,150900,887774725,2090,2095,2095,2090,5002
|
|
20240110,150800,877320540,2090,2090,2090,2090,0
|
|
20240110,150700,877320540,2090,2090,2090,2090,1392
|
|
20240110,150600,874411260,2095,2095,2095,2095,1
|
|
20240110,150500,874409165,2090,2090,2090,2090,2000
|
|
20240110,150400,870229165,2090,2090,2090,2090,0
|
|
20240110,150300,870229165,2090,2090,2090,2090,1000
|
|
20240110,150200,868139165,2090,2090,2090,2090,69
|
|
20240110,150100,867994955,2090,2090,2090,2090,328
|
|
20240110,150000,867309435,2090,2090,2090,2090,1672
|
|
20240110,145900,863814955,2090,2090,2090,2090,5045
|
|
20240110,145800,853270905,2095,2095,2095,2095,2
|
|
20240110,145700,853266715,2090,2095,2095,2090,127
|
|
20240110,145600,853001275,2095,2095,2095,2095,1
|
|
20240110,145500,852999180,2090,2090,2090,2090,1000
|
|
20240110,145400,850909180,2095,2095,2095,2095,0
|
|
20240110,145300,850909180,2095,2095,2095,2095,0
|
|
20240110,145200,850909180,2095,2095,2095,2095,1
|
|
20240110,145100,850907085,2090,2090,2090,2090,2
|
|
20240110,145000,850902905,2090,2090,2090,2090,1330
|
|
20240110,144900,848123205,2090,2090,2090,2090,0
|
|
20240110,144800,848123205,2090,2090,2090,2090,0
|
|
20240110,144700,848123205,2090,2090,2090,2090,0
|
|
20240110,144600,848123205,2090,2090,2090,2090,19
|
|
20240110,144500,848083495,2095,2095,2095,2095,0
|
|
20240110,144400,848083495,2095,2085,2095,2085,26
|
|
20240110,144300,848029275,2085,2085,2085,2085,0
|
|
20240110,144200,848029275,2085,2095,2095,2085,237
|
|
20240110,144100,847535120,2095,2095,2095,2095,21
|
|
20240110,144000,847491125,2085,2085,2085,2085,0
|
|
20240110,143900,847491125,2085,2085,2085,2085,5
|
|
20240110,143800,847480700,2095,2095,2095,2095,1
|
|
20240110,143700,847478605,2095,2095,2095,2095,1
|
|
20240110,143600,847476510,2095,2095,2095,2095,0
|
|
20240110,143500,847476510,2095,2095,2095,2095,0
|
|
20240110,143400,847476510,2095,2095,2095,2095,1
|
|
20240110,143300,847474415,2085,2085,2085,2085,0
|
|
20240110,143200,847474415,2085,2085,2085,2085,2171
|
|
20240110,143100,842947880,2085,2085,2085,2085,0
|
|
20240110,143000,842947880,2085,2085,2085,2085,10
|
|
20240110,142900,842927030,2095,2095,2095,2095,1
|
|
20240110,142800,842924935,2095,2095,2095,2095,0
|
|
20240110,142700,842924935,2095,2095,2095,2095,2
|
|
20240110,142600,842920745,2095,2095,2095,2095,1
|
|
20240110,142500,842918650,2095,2090,2095,2090,11
|
|
20240110,142400,842895655,2085,2085,2085,2085,5000
|
|
20240110,142300,832470655,2085,2085,2085,2085,0
|
|
20240110,142200,832470655,2085,2090,2090,2085,3087
|
|
20240110,142100,826024260,2095,2095,2095,2095,0
|
|
20240110,142000,826024260,2095,2095,2095,2095,0
|
|
20240110,141900,826024260,2095,2100,2100,2095,20
|
|
20240110,141800,825982310,2095,2095,2095,2095,11
|
|
20240110,141700,825959265,2100,2100,2100,2100,1
|
|
20240110,141600,825957165,2100,2100,2100,2100,1
|
|
20240110,141500,825955065,2080,2080,2080,2080,0
|
|
20240110,141400,825955065,2080,2080,2080,2080,0
|
|
20240110,141300,825955065,2080,2090,2090,2080,32000
|
|
20240110,141200,759318075,2090,2090,2090,2090,0
|
|
20240110,141100,759318075,2090,2100,2100,2090,5002
|
|
20240110,141000,748857940,2100,2100,2100,2100,0
|
|
20240110,140900,748857940,2100,2100,2100,2100,1
|
|
20240110,140800,748855840,2100,2100,2100,2100,0
|
|
20240110,140700,748855840,2100,2100,2100,2100,3049
|
|
20240110,140600,742452940,2100,2100,2100,2100,0
|
|
20240110,140500,742452940,2100,2100,2100,2100,0
|
|
20240110,140400,742452940,2100,2100,2100,2100,0
|
|
20240110,140300,742452940,2100,2100,2100,2100,5
|
|
20240110,140200,742442440,2100,2100,2100,2100,1
|
|
20240110,140100,742440340,2095,2095,2095,2095,0
|
|
20240110,140000,742440340,2095,2095,2095,2095,0
|
|
20240110,135900,742440340,2095,2095,2095,2095,0
|
|
20240110,135800,742440340,2095,2095,2095,2095,2247
|
|
20240110,135700,737732875,2105,2105,2105,2105,2
|
|
20240110,135600,737728665,2105,2105,2105,2105,1
|
|
20240110,135500,737726560,2100,2100,2100,2100,100
|
|
20240110,135400,737516560,2105,2105,2105,2105,0
|
|
20240110,135300,737516560,2105,2105,2105,2105,0
|
|
20240110,135200,737516560,2105,2105,2105,2105,1000
|
|
20240110,135100,735411560,2105,2105,2105,2105,712
|
|
20240110,135000,733912800,2105,2105,2105,2105,0
|
|
20240110,134900,733912800,2105,2105,2105,2105,0
|
|
20240110,134800,733912800,2105,2105,2105,2105,0
|
|
20240110,134700,733912800,2105,2105,2105,2105,1
|
|
20240110,134600,733910695,2105,2105,2105,2105,1
|
|
20240110,134500,733908590,2100,2100,2100,2100,100
|
|
20240110,134400,733698590,2105,2105,2105,2105,10
|
|
20240110,134300,733677540,2105,2105,2105,2105,0
|
|
20240110,134200,733677540,2105,2105,2105,2105,6
|
|
20240110,134100,733664910,2105,2105,2105,2105,0
|
|
20240110,134000,733664910,2105,2105,2105,2105,0
|
|
20240110,133900,733664910,2105,2105,2105,2105,0
|
|
20240110,133800,733664910,2105,2105,2105,2105,0
|
|
20240110,133700,733664910,2105,2105,2105,2105,1
|
|
20240110,133600,733662805,2105,2105,2105,2105,1
|
|
20240110,133500,733660700,2105,2105,2105,2105,1
|
|
20240110,133400,733658595,2105,2105,2105,2105,1
|
|
20240110,133300,733656490,2105,2105,2105,2105,0
|
|
20240110,133200,733656490,2105,2105,2105,2105,0
|
|
20240110,133100,733656490,2105,2105,2105,2105,1
|
|
20240110,133000,733654385,2105,2105,2105,2105,0
|
|
20240110,132900,733654385,2105,2105,2105,2105,0
|
|
20240110,132800,733654385,2105,2105,2105,2105,1
|
|
20240110,132700,733652280,2105,2105,2105,2105,1
|
|
20240110,132600,733650175,2105,2105,2105,2105,0
|
|
20240110,132500,733650175,2105,2105,2105,2105,0
|
|
20240110,132400,733650175,2105,2105,2105,2105,0
|
|
20240110,132300,733650175,2105,2105,2105,2105,519
|
|
20240110,132200,732557680,2105,2105,2105,2105,0
|
|
20240110,132100,732557680,2105,2105,2105,2105,0
|
|
20240110,132000,732557680,2105,2105,2105,2105,0
|
|
20240110,131900,732557680,2105,2105,2105,2105,1
|
|
20240110,131800,732555575,2095,2095,2095,2095,0
|
|
20240110,131700,732555575,2095,2095,2095,2095,11736
|
|
20240110,131600,707968655,2100,2100,2100,2100,0
|
|
20240110,131500,707968655,2100,2100,2100,2100,1
|
|
20240110,131400,707966555,2100,2100,2100,2100,100
|
|
20240110,131300,707756555,2100,2100,2100,2100,0
|
|
20240110,131200,707756555,2100,2100,2100,2100,0
|
|
20240110,131100,707756555,2100,2100,2100,2100,1
|
|
20240110,131000,707754455,2100,2110,2110,2100,200
|
|
20240110,130900,707333455,2110,2110,2110,2110,49
|
|
20240110,130800,707230065,2110,2110,2110,2110,0
|
|
20240110,130700,707230065,2110,2110,2110,2110,29
|
|
20240110,130600,707168875,2110,2110,2110,2110,1
|
|
20240110,130500,707166765,2110,2110,2110,2110,31
|
|
20240110,130400,707101355,2110,2110,2110,2110,0
|
|
20240110,130300,707101355,2110,2110,2110,2110,100
|
|
20240110,130200,706890355,2110,2110,2110,2110,201
|
|
20240110,130100,706466245,2110,2110,2110,2110,100
|
|
20240110,130000,706255245,2110,2110,2110,2110,0
|
|
20240110,125900,706255245,2110,2110,2110,2110,1
|
|
20240110,125800,706253135,2100,2100,2100,2100,0
|
|
20240110,125700,706253135,2100,2100,2100,2100,2
|
|
20240110,125600,706248935,2100,2100,2100,2100,0
|
|
20240110,125500,706248935,2100,2110,2110,2100,40
|
|
20240110,125400,706164835,2100,2100,2100,2100,10
|
|
20240110,125300,706143835,2100,2100,2100,2100,0
|
|
20240110,125200,706143835,2100,2100,2100,2100,100
|
|
20240110,125100,705933835,2100,2115,2115,2100,201
|
|
20240110,125000,705511720,2100,2100,2100,2100,200
|
|
20240110,124900,705091720,2100,2100,2100,2100,890
|
|
20240110,124800,703222720,2120,2120,2120,2110,522
|
|
20240110,124700,702116200,2120,2120,2120,2120,12
|
|
20240110,124600,702090760,2105,2115,2120,2105,6096
|
|
20240110,124500,689197815,2115,2115,2115,2115,30
|
|
20240110,124400,689134365,2115,2115,2115,2115,0
|
|
20240110,124300,689134365,2115,2115,2115,2115,0
|
|
20240110,124200,689134365,2115,2115,2115,2115,0
|
|
20240110,124100,689134365,2115,2115,2115,2115,0
|
|
20240110,124000,689134365,2115,2115,2115,2115,10
|
|
20240110,123900,689113215,2115,2115,2115,2115,5
|
|
20240110,123800,689102640,2115,2115,2115,2115,45
|
|
20240110,123700,689007465,2115,2115,2115,2115,3508
|
|
20240110,123600,681588045,2115,2115,2115,2115,2
|
|
20240110,123500,681583815,2120,2110,2120,2110,13686
|
|
20240110,123400,652682085,2100,2110,2110,2100,78
|
|
20240110,123300,652518275,2100,2100,2100,2100,0
|
|
20240110,123200,652518275,2100,2100,2100,2100,0
|
|
20240110,123100,652518275,2100,2110,2110,2100,101
|
|
20240110,123000,652306165,2100,2110,2110,2100,120
|
|
20240110,122900,652053965,2110,2110,2110,2110,1
|
|
20240110,122800,652051855,2100,2105,2110,2100,61
|
|
20240110,122700,651923555,2095,2095,2095,2095,0
|
|
20240110,122600,651923555,2095,2110,2110,2095,6039
|
|
20240110,122500,639246400,2110,2110,2110,2110,30
|
|
20240110,122400,639183100,2110,2110,2110,2110,0
|
|
20240110,122300,639183100,2110,2110,2110,2110,0
|
|
20240110,122200,639183100,2110,2110,2110,2110,4
|
|
20240110,122100,639174660,2110,2110,2110,2110,1
|
|
20240110,122000,639172550,2110,2110,2110,2110,0
|
|
20240110,121900,639172550,2110,2110,2110,2110,0
|
|
20240110,121800,639172550,2110,2110,2110,2110,0
|
|
20240110,121700,639172550,2110,2110,2110,2110,34
|
|
20240110,121600,639100810,2110,2110,2110,2110,0
|
|
20240110,121500,639100810,2110,2110,2110,2110,30
|
|
20240110,121400,639037510,2110,2110,2110,2110,0
|
|
20240110,121300,639037510,2110,2110,2110,2110,0
|
|
20240110,121200,639037510,2110,2110,2110,2110,1
|
|
20240110,121100,639035400,2110,2110,2110,2110,0
|
|
20240110,121000,639035400,2110,2110,2110,2110,0
|
|
20240110,120900,639035400,2110,2110,2110,2110,1
|
|
20240110,120800,639033290,2100,2100,2100,2100,1
|
|
20240110,120700,639031190,2100,2110,2110,2100,14
|
|
20240110,120600,639001760,2095,2095,2095,2095,1687
|
|
20240110,120500,635467495,2095,2110,2110,2095,179
|
|
20240110,120400,635092055,2105,2105,2105,2105,0
|
|
20240110,120300,635092055,2105,2105,2105,2105,4
|
|
20240110,120200,635083635,2110,2110,2110,2110,1000
|
|
20240110,120100,632973635,2110,2110,2110,2110,3
|
|
20240110,120000,632967305,2100,2100,2100,2100,0
|
|
20240110,115900,632967305,2100,2105,2110,2100,1103
|
|
20240110,115800,630650475,2110,2110,2110,2110,0
|
|
20240110,115700,630650475,2110,2110,2110,2110,3
|
|
20240110,115600,630644145,2110,2110,2110,2110,1000
|
|
20240110,115500,628534145,2110,2110,2110,2110,33
|
|
20240110,115400,628464515,2110,2110,2110,2110,5
|
|
20240110,115300,628453965,2105,2100,2105,2100,946
|
|
20240110,115200,626463085,2100,2105,2105,2100,711
|
|
20240110,115100,624969980,2105,2105,2105,2105,4
|
|
20240110,115000,624961560,2100,2100,2100,2100,0
|
|
20240110,114900,624961560,2100,2110,2110,2100,4
|
|
20240110,114800,624953130,2095,2100,2110,2095,12
|
|
20240110,114700,624927925,2110,2110,2110,2110,4
|
|
20240110,114600,624919485,2110,2110,2110,2110,1
|
|
20240110,114500,624917375,2100,2110,2110,2100,1545
|
|
20240110,114400,621672670,2105,2105,2105,2105,0
|
|
20240110,114300,621672670,2105,2110,2110,2105,103
|
|
20240110,114200,621455840,2105,2105,2105,2105,0
|
|
20240110,114100,621455840,2105,2100,2105,2100,64
|
|
20240110,114000,621321170,2100,2100,2100,2100,282
|
|
20240110,113900,620728970,2105,2105,2105,2105,3
|
|
20240110,113800,620722655,2095,2095,2095,2095,259
|
|
20240110,113700,620180050,2110,2105,2110,2105,14
|
|
20240110,113600,620150525,2105,2105,2105,2105,0
|
|
20240110,113500,620150525,2105,2110,2110,2105,32
|
|
20240110,113400,620083015,2110,2110,2110,2110,1
|
|
20240110,113300,620080905,2110,2110,2110,2110,3
|
|
20240110,113200,620074575,2110,2110,2110,2110,0
|
|
20240110,113100,620074575,2110,2110,2110,2110,2
|
|
20240110,113000,620070355,2110,2110,2110,2110,0
|
|
20240110,112900,620070355,2110,2100,2110,2095,12
|
|
20240110,112800,620045165,2100,2100,2100,2100,22
|
|
20240110,112700,619998965,2110,2100,2110,2100,28
|
|
20240110,112600,619940135,2100,2110,2110,2100,597
|
|
20240110,112500,618681265,2110,2110,2110,2110,28
|
|
20240110,112400,618622185,2110,2110,2110,2110,703
|
|
20240110,112300,617138855,2110,2105,2110,2105,3043
|
|
20240110,112200,610723120,2105,2105,2105,2105,3
|
|
20240110,112100,610716805,2105,2105,2105,2105,0
|
|
20240110,112000,610716805,2105,2100,2105,2100,1490
|
|
20240110,111900,607587780,2100,2095,2100,2095,7106
|
|
20240110,111800,592686970,2095,2090,2095,2090,370
|
|
20240110,111700,591913665,2090,2090,2090,2090,101
|
|
20240110,111600,591702575,2090,2090,2090,2090,3
|
|
20240110,111500,591696305,2090,2085,2090,2085,6315
|
|
20240110,111400,578520030,2085,2085,2085,2085,3
|
|
20240110,111300,578513775,2085,2085,2085,2085,122
|
|
20240110,111200,578259405,2085,2085,2085,2085,4
|
|
20240110,111100,578251065,2085,2085,2085,2085,51
|
|
20240110,111000,578144730,2085,2085,2085,2085,2
|
|
20240110,110900,578140560,2085,2085,2085,2085,0
|
|
20240110,110800,578140560,2085,2085,2085,2085,3
|
|
20240110,110700,578134305,2085,2085,2085,2085,2
|
|
20240110,110600,578130135,2085,2085,2085,2085,5
|
|
20240110,110500,578119710,2085,2085,2085,2085,95
|
|
20240110,110400,577921635,2085,2085,2085,2085,2
|
|
20240110,110300,577917465,2085,2085,2085,2085,300
|
|
20240110,110200,577291965,2085,2085,2085,2085,3004
|
|
20240110,110100,571028625,2085,2090,2090,2085,995
|
|
20240110,110000,568954035,2085,2085,2085,2085,15000
|
|
20240110,105900,537679035,2085,2085,2085,2085,3
|
|
20240110,105800,537672780,2085,2085,2085,2085,0
|
|
20240110,105700,537672780,2085,2075,2085,2075,2248
|
|
20240110,105600,532998150,2075,2080,2080,2075,131
|
|
20240110,105500,532726305,2075,2090,2090,2075,2527
|
|
20240110,105400,527477050,2090,2090,2090,2090,3
|
|
20240110,105300,527470780,2090,2090,2090,2090,0
|
|
20240110,105200,527470780,2090,2090,2090,2090,3
|
|
20240110,105100,527464510,2080,2090,2090,2080,2064
|
|
20240110,105000,523171370,2080,2080,2080,2080,760
|
|
20240110,104900,521590570,2090,2090,2090,2090,153
|
|
20240110,104800,521270800,2080,2080,2080,2080,18
|
|
20240110,104700,521233360,2080,2080,2080,2080,4
|
|
20240110,104600,521225040,2080,2080,2080,2080,0
|
|
20240110,104500,521225040,2080,2080,2080,2080,3035
|
|
20240110,104400,514912240,2090,2090,2090,2090,3
|
|
20240110,104300,514905970,2090,2090,2090,2090,0
|
|
20240110,104200,514905970,2090,2085,2090,2085,4
|
|
20240110,104100,514897615,2080,2080,2080,2080,10
|
|
20240110,104000,514876815,2090,2080,2090,2080,12
|
|
20240110,103900,514851785,2085,2085,2085,2085,9032
|
|
20240110,103800,496020065,2085,2080,2085,2070,452
|
|
20240110,103700,495080300,2080,2080,2080,2080,505
|
|
20240110,103600,494029900,2080,2080,2080,2080,0
|
|
20240110,103500,494029900,2080,2080,2080,2075,179
|
|
20240110,103400,493658330,2080,2080,2080,2080,503
|
|
20240110,103300,492612090,2080,2075,2080,2070,3476
|
|
20240110,103200,485416735,2085,2090,2090,2085,3
|
|
20240110,103100,485410470,2070,2090,2090,2070,20097
|
|
20240110,103000,443709320,2090,2090,2090,2090,3
|
|
20240110,102900,443703050,2090,2080,2090,2080,464
|
|
20240110,102800,442737880,2075,2075,2075,2075,4939
|
|
20240110,102700,432489455,2075,2080,2080,2075,10642
|
|
20240110,102600,410404400,2080,2080,2080,2080,113
|
|
20240110,102500,410169360,2080,2080,2085,2080,1074
|
|
20240110,102400,407935260,2080,2080,2080,2080,0
|
|
20240110,102300,407935260,2080,2080,2080,2080,27
|
|
20240110,102200,407879100,2085,2085,2085,2085,0
|
|
20240110,102100,407879100,2085,2080,2085,2070,25005
|
|
20240110,102000,356001120,2085,2090,2090,2085,703
|
|
20240110,101900,354535350,2090,2090,2090,2090,1
|
|
20240110,101800,354533260,2090,2095,2095,2090,53
|
|
20240110,101700,354422475,2095,2095,2095,2095,1
|
|
20240110,101600,354420380,2095,2095,2095,2095,325
|
|
20240110,101500,353739505,2095,2095,2095,2085,46
|
|
20240110,101400,353643235,2095,2085,2095,2085,85
|
|
20240110,101300,353465910,2085,2080,2085,2080,3772
|
|
20240110,101200,345601490,2085,2085,2085,2085,1
|
|
20240110,101100,345599405,2095,2095,2095,2085,5215
|
|
20240110,101000,334725570,2095,2095,2095,2095,5
|
|
20240110,100900,334715095,2095,2095,2095,2095,629
|
|
20240110,100800,333397340,2095,2095,2095,2095,0
|
|
20240110,100700,333397340,2095,2090,2095,2090,14
|
|
20240110,100600,333368020,2090,2095,2095,2090,61
|
|
20240110,100500,333240515,2095,2095,2095,2095,30
|
|
20240110,100400,333177665,2095,2095,2095,2095,3
|
|
20240110,100300,333171380,2095,2090,2095,2090,1466
|
|
20240110,100200,330106440,2090,2095,2100,2090,6230
|
|
20240110,100100,317085470,2095,2100,2100,2095,310
|
|
20240110,100000,316435500,2095,2100,2100,2095,8369
|
|
20240110,095900,298866485,2105,2105,2105,2105,3
|
|
20240110,095800,298860170,2105,2105,2105,2105,1
|
|
20240110,095700,298858065,2105,2105,2105,2105,619
|
|
20240110,095600,297555070,2105,2115,2115,2100,7232
|
|
20240110,095500,282346850,2110,2115,2115,2110,2960
|
|
20240110,095400,276100985,2115,2115,2115,2115,3
|
|
20240110,095300,276094640,2115,2115,2120,2115,7221
|
|
20240110,095200,260806815,2115,2110,2115,2110,3489
|
|
20240110,095100,253444860,2105,2105,2105,2105,1073
|
|
20240110,095000,251186195,2105,2095,2105,2095,7360
|
|
20240110,094900,235729145,2095,2095,2095,2090,4747
|
|
20240110,094800,225784185,2095,2090,2095,2090,125
|
|
20240110,094700,225522315,2090,2095,2095,2090,394
|
|
20240110,094600,224698840,2095,2090,2095,2090,26
|
|
20240110,094500,224644495,2090,2090,2095,2090,383
|
|
20240110,094400,223844010,2095,2095,2095,2095,100
|
|
20240110,094300,223634510,2095,2095,2095,2095,2
|
|
20240110,094200,223630320,2095,2095,2095,2095,4
|
|
20240110,094100,223621940,2090,2090,2090,2090,1242
|
|
20240110,094000,221026160,2095,2095,2095,2095,2
|
|
20240110,093900,221021970,2095,2090,2095,2090,185
|
|
20240110,093800,220635265,2085,2095,2105,2085,1867
|
|
20240110,093700,216735440,2105,2100,2105,2100,108
|
|
20240110,093600,216508600,2100,2085,2100,2085,4183
|
|
20240110,093500,207767810,2085,2085,2085,2085,2466
|
|
20240110,093400,202626200,2085,2070,2085,2070,5222
|
|
20240110,093300,191789050,2075,2075,2075,2075,603
|
|
20240110,093200,190537825,2075,2075,2075,2075,404
|
|
20240110,093100,189699525,2075,2075,2075,2075,4
|
|
20240110,093000,189691225,2070,2060,2070,2060,10360
|
|
20240110,092900,168343210,2060,2060,2060,2060,2496
|
|
20240110,092800,163201450,2065,2065,2065,2065,3
|
|
20240110,092700,163195255,2055,2055,2055,2055,25000
|
|
20240110,092600,111820255,2055,2060,2065,2050,8296
|
|
20240110,092500,94794355,2065,2070,2070,2065,572
|
|
20240110,092400,93613020,2070,2070,2070,2070,3
|
|
20240110,092300,93606810,2070,2065,2070,2060,2405
|
|
20240110,092200,88649270,2065,2065,2065,2065,1324
|
|
20240110,092100,85915210,2065,2065,2065,2065,492
|
|
20240110,092000,84899230,2065,2070,2070,2065,860
|
|
20240110,091900,83122830,2070,2085,2085,2070,1713
|
|
20240110,091800,79565850,2085,2085,2085,2085,0
|
|
20240110,091700,79565850,2085,2080,2085,2070,1234
|
|
20240110,091600,77006995,2085,2080,2085,2075,4808
|
|
20240110,091500,67006365,2075,2075,2075,2075,180
|
|
20240110,091400,66632865,2075,2075,2085,2070,2530
|
|
20240110,091300,61389805,2075,2075,2075,2075,952
|
|
20240110,091200,59414405,2075,2075,2075,2070,85
|
|
20240110,091100,59238430,2075,2070,2075,2070,3557
|
|
20240110,091000,51873055,2060,2060,2060,2055,6501
|
|
20240110,090900,38496000,2055,2075,2075,2050,15053
|
|
20240110,090800,7535075,2075,2075,2080,2075,308
|
|
20240110,090700,6895725,2080,2080,2080,2080,946
|
|
20240110,090600,4928045,2085,2090,2095,2085,227
|
|
20240110,090500,4453665,2090,2090,2090,2090,0
|
|
20240110,090400,4453665,2090,2090,2090,2090,500
|
|
20240110,090300,3408665,2090,2090,2090,2090,577
|
|
20240110,090200,2202735,2095,2095,2095,2095,315
|
|
20240110,090100,1542810,2090,2085,2090,2085,62
|
|
20240110,090000,1413290,2095,2100,2100,2095,673
|