669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200600,143157040,2060,2060,2060,2060,2523
|
|
20240108,200500,143157040,2060,2060,2060,2060,0
|
|
20240108,200400,143157040,2060,2060,2060,2060,0
|
|
20240108,200300,143157040,2060,2060,2060,2060,0
|
|
20240108,200200,143157040,2060,2060,2060,2060,0
|
|
20240108,200100,143157040,2060,2060,2060,2060,0
|
|
20240108,200000,143157040,2060,2060,2060,2060,0
|
|
20240108,195900,143157040,2060,2060,2060,2060,0
|
|
20240108,195800,143157040,2060,2060,2060,2060,0
|
|
20240108,195700,143157040,2060,2060,2060,2060,0
|
|
20240108,195600,143157040,2060,2060,2060,2060,0
|
|
20240108,195500,143157040,2060,2060,2060,2060,0
|
|
20240108,195400,143157040,2060,2060,2060,2060,0
|
|
20240108,195300,143157040,2060,2060,2060,2060,0
|
|
20240108,195200,143157040,2060,2060,2060,2060,0
|
|
20240108,195100,143157040,2060,2060,2060,2060,0
|
|
20240108,195000,143157040,2060,2060,2060,2060,0
|
|
20240108,194900,143157040,2060,2060,2060,2060,0
|
|
20240108,194800,143157040,2060,2060,2060,2060,0
|
|
20240108,194700,143157040,2060,2060,2060,2060,0
|
|
20240108,194600,143157040,2060,2060,2060,2060,0
|
|
20240108,194500,143157040,2060,2060,2060,2060,0
|
|
20240108,194400,143157040,2060,2060,2060,2060,0
|
|
20240108,194300,143157040,2060,2060,2060,2060,0
|
|
20240108,194200,143157040,2060,2060,2060,2060,0
|
|
20240108,194100,143157040,2060,2060,2060,2060,0
|
|
20240108,194000,143157040,2060,2060,2060,2060,0
|
|
20240108,193900,143157040,2060,2060,2060,2060,0
|
|
20240108,193800,143157040,2060,2060,2060,2060,0
|
|
20240108,193700,143157040,2060,2060,2060,2060,0
|
|
20240108,193600,143157040,2060,2060,2060,2060,2523
|
|
20240108,193500,143157040,2060,2060,2060,2060,0
|
|
20240108,193400,143157040,2060,2060,2060,2060,0
|
|
20240108,193300,143157040,2060,2060,2060,2060,0
|
|
20240108,193200,143157040,2060,2060,2060,2060,0
|
|
20240108,193100,143157040,2060,2060,2060,2060,0
|
|
20240108,193000,143157040,2060,2060,2060,2060,0
|
|
20240108,192900,143157040,2060,2060,2060,2060,0
|
|
20240108,192800,143157040,2060,2060,2060,2060,0
|
|
20240108,192700,143157040,2060,2060,2060,2060,0
|
|
20240108,192600,143157040,2060,2060,2060,2060,0
|
|
20240108,192500,143157040,2060,2060,2060,2060,0
|
|
20240108,192400,143157040,2060,2060,2060,2060,0
|
|
20240108,192300,143157040,2060,2060,2060,2060,0
|
|
20240108,192200,143157040,2060,2060,2060,2060,0
|
|
20240108,192100,143157040,2060,2060,2060,2060,0
|
|
20240108,192000,143157040,2060,2060,2060,2060,0
|
|
20240108,191900,143157040,2060,2060,2060,2060,0
|
|
20240108,191800,143157040,2060,2060,2060,2060,0
|
|
20240108,191700,143157040,2060,2060,2060,2060,0
|
|
20240108,191600,143157040,2060,2060,2060,2060,0
|
|
20240108,191500,143157040,2060,2060,2060,2060,0
|
|
20240108,191400,143157040,2060,2060,2060,2060,0
|
|
20240108,191300,143157040,2060,2060,2060,2060,0
|
|
20240108,191200,143157040,2060,2060,2060,2060,0
|
|
20240108,191100,143157040,2060,2060,2060,2060,0
|
|
20240108,191000,143157040,2060,2060,2060,2060,0
|
|
20240108,190900,143157040,2060,2060,2060,2060,0
|
|
20240108,190800,143157040,2060,2060,2060,2060,0
|
|
20240108,190700,143157040,2060,2060,2060,2060,0
|
|
20240108,190600,143157040,2060,2060,2060,2060,2523
|
|
20240108,190500,143157040,2060,2060,2060,2060,0
|
|
20240108,190400,143157040,2060,2060,2060,2060,0
|
|
20240108,190300,143157040,2060,2060,2060,2060,0
|
|
20240108,190200,143157040,2060,2060,2060,2060,0
|
|
20240108,190100,143157040,2060,2060,2060,2060,0
|
|
20240108,190000,143157040,2060,2060,2060,2060,0
|
|
20240108,185900,143157040,2060,2060,2060,2060,0
|
|
20240108,185800,143157040,2060,2060,2060,2060,0
|
|
20240108,185700,143157040,2060,2060,2060,2060,0
|
|
20240108,185600,143157040,2060,2060,2060,2060,0
|
|
20240108,185500,143157040,2060,2060,2060,2060,0
|
|
20240108,185400,143157040,2060,2060,2060,2060,0
|
|
20240108,185300,143157040,2060,2060,2060,2060,0
|
|
20240108,185200,143157040,2060,2060,2060,2060,0
|
|
20240108,185100,143157040,2060,2060,2060,2060,0
|
|
20240108,185000,143157040,2060,2060,2060,2060,0
|
|
20240108,184900,143157040,2060,2060,2060,2060,0
|
|
20240108,184800,143157040,2060,2060,2060,2060,0
|
|
20240108,184700,143157040,2060,2060,2060,2060,0
|
|
20240108,184600,143157040,2060,2060,2060,2060,0
|
|
20240108,184500,143157040,2060,2060,2060,2060,0
|
|
20240108,184400,143157040,2060,2060,2060,2060,0
|
|
20240108,184300,143157040,2060,2060,2060,2060,0
|
|
20240108,184200,143157040,2060,2060,2060,2060,0
|
|
20240108,184100,143157040,2060,2060,2060,2060,0
|
|
20240108,184000,143157040,2060,2060,2060,2060,0
|
|
20240108,183900,143157040,2060,2060,2060,2060,0
|
|
20240108,183800,143157040,2060,2060,2060,2060,0
|
|
20240108,183700,143157040,2060,2060,2060,2060,0
|
|
20240108,183600,143157040,2060,2060,2060,2060,2523
|
|
20240108,183500,143157040,2060,2060,2060,2060,0
|
|
20240108,183400,143157040,2060,2060,2060,2060,0
|
|
20240108,183300,143157040,2060,2060,2060,2060,0
|
|
20240108,183200,143157040,2060,2060,2060,2060,0
|
|
20240108,183100,143157040,2060,2060,2060,2060,0
|
|
20240108,183000,143157040,2060,2060,2060,2060,0
|
|
20240108,182900,143157040,2060,2060,2060,2060,0
|
|
20240108,182800,143157040,2060,2060,2060,2060,0
|
|
20240108,182700,143157040,2060,2060,2060,2060,0
|
|
20240108,182600,143157040,2060,2060,2060,2060,0
|
|
20240108,182500,143157040,2060,2060,2060,2060,0
|
|
20240108,182400,143157040,2060,2060,2060,2060,0
|
|
20240108,182300,143157040,2060,2060,2060,2060,0
|
|
20240108,182200,143157040,2060,2060,2060,2060,0
|
|
20240108,182100,143157040,2060,2060,2060,2060,0
|
|
20240108,182000,143157040,2060,2060,2060,2060,0
|
|
20240108,181900,143157040,2060,2060,2060,2060,0
|
|
20240108,181800,143157040,2060,2060,2060,2060,0
|
|
20240108,181700,143157040,2060,2060,2060,2060,0
|
|
20240108,181600,143157040,2060,2060,2060,2060,0
|
|
20240108,181500,143157040,2060,2060,2060,2060,0
|
|
20240108,181400,143157040,2060,2060,2060,2060,0
|
|
20240108,181300,143157040,2060,2060,2060,2060,0
|
|
20240108,181200,143157040,2060,2060,2060,2060,0
|
|
20240108,181100,143157040,2060,2060,2060,2060,0
|
|
20240108,181000,143157040,2060,2060,2060,2060,0
|
|
20240108,180900,143157040,2060,2060,2060,2060,0
|
|
20240108,180800,143157040,2060,2060,2060,2060,0
|
|
20240108,180700,143157040,2060,2060,2060,2060,0
|
|
20240108,180600,143157040,2060,2060,2060,2060,2523
|
|
20240108,180500,143157040,2060,2060,2060,2060,0
|
|
20240108,180400,143157040,2060,2060,2060,2060,0
|
|
20240108,180300,143157040,2060,2060,2060,2060,0
|
|
20240108,180200,143157040,2060,2060,2060,2060,0
|
|
20240108,180100,143157040,2060,2060,2060,2060,0
|
|
20240108,180000,143157040,2060,2060,2060,2060,0
|
|
20240108,175900,143157040,2060,2060,2060,2060,0
|
|
20240108,175800,143157040,2060,2060,2060,2060,0
|
|
20240108,175700,143157040,2060,2060,2060,2060,0
|
|
20240108,175600,143157040,2060,2060,2060,2060,0
|
|
20240108,175500,143157040,2060,2060,2060,2060,0
|
|
20240108,175400,143157040,2060,2060,2060,2060,0
|
|
20240108,175300,143157040,2060,2060,2060,2060,0
|
|
20240108,175200,143157040,2060,2060,2060,2060,0
|
|
20240108,175100,143157040,2060,2060,2060,2060,0
|
|
20240108,175000,143157040,2060,2060,2060,2060,0
|
|
20240108,174900,143157040,2060,2060,2060,2060,0
|
|
20240108,174800,143157040,2060,2060,2060,2060,0
|
|
20240108,174700,143157040,2060,2060,2060,2060,0
|
|
20240108,174600,143157040,2060,2060,2060,2060,0
|
|
20240108,174500,143157040,2060,2060,2060,2060,0
|
|
20240108,174400,143157040,2060,2060,2060,2060,0
|
|
20240108,174300,143157040,2060,2060,2060,2060,0
|
|
20240108,174200,143157040,2060,2060,2060,2060,0
|
|
20240108,174100,143157040,2060,2060,2060,2060,0
|
|
20240108,174000,143157040,2060,2060,2060,2060,0
|
|
20240108,173900,143157040,2060,2060,2060,2060,0
|
|
20240108,173800,143157040,2060,2060,2060,2060,0
|
|
20240108,173700,143157040,2060,2060,2060,2060,0
|
|
20240108,173600,143157040,2060,2060,2060,2060,2523
|
|
20240108,173500,143157040,2060,2060,2060,2060,0
|
|
20240108,173400,143157040,2060,2060,2060,2060,0
|
|
20240108,173300,143157040,2060,2060,2060,2060,0
|
|
20240108,173200,143157040,2060,2060,2060,2060,0
|
|
20240108,173100,143157040,2060,2060,2060,2060,0
|
|
20240108,173000,143157040,2060,2060,2060,2060,0
|
|
20240108,172900,143157040,2060,2060,2060,2060,0
|
|
20240108,172800,143157040,2060,2060,2060,2060,0
|
|
20240108,172700,143157040,2060,2060,2060,2060,0
|
|
20240108,172600,143157040,2060,2060,2060,2060,0
|
|
20240108,172500,143157040,2060,2060,2060,2060,0
|
|
20240108,172400,143157040,2060,2060,2060,2060,0
|
|
20240108,172300,143157040,2060,2060,2060,2060,0
|
|
20240108,172200,143157040,2060,2060,2060,2060,0
|
|
20240108,172100,143157040,2060,2060,2060,2060,0
|
|
20240108,172000,143157040,2060,2060,2060,2060,0
|
|
20240108,171900,143157040,2060,2060,2060,2060,0
|
|
20240108,171800,143157040,2060,2060,2060,2060,0
|
|
20240108,171700,143157040,2060,2060,2060,2060,0
|
|
20240108,171600,143157040,2060,2060,2060,2060,0
|
|
20240108,171500,143157040,2060,2060,2060,2060,0
|
|
20240108,171400,143157040,2060,2060,2060,2060,0
|
|
20240108,171300,143157040,2060,2060,2060,2060,0
|
|
20240108,171200,143157040,2060,2060,2060,2060,0
|
|
20240108,171100,143157040,2060,2060,2060,2060,0
|
|
20240108,171000,143157040,2060,2060,2060,2060,0
|
|
20240108,170900,143157040,2060,2060,2060,2060,0
|
|
20240108,170800,143157040,2060,2060,2060,2060,0
|
|
20240108,170700,143157040,2060,2060,2060,2060,0
|
|
20240108,170600,143157040,2060,2060,2060,2060,2523
|
|
20240108,170500,143157040,2060,2060,2060,2060,0
|
|
20240108,170400,143157040,2060,2060,2060,2060,0
|
|
20240108,170300,143157040,2060,2060,2060,2060,0
|
|
20240108,170200,143157040,2060,2060,2060,2060,0
|
|
20240108,170100,143157040,2060,2060,2060,2060,0
|
|
20240108,170000,143157040,2060,2060,2060,2060,0
|
|
20240108,165900,143157040,2060,2060,2060,2060,0
|
|
20240108,165800,143157040,2060,2060,2060,2060,0
|
|
20240108,165700,143157040,2060,2060,2060,2060,0
|
|
20240108,165600,143157040,2060,2060,2060,2060,0
|
|
20240108,165500,143157040,2060,2060,2060,2060,0
|
|
20240108,165400,143157040,2060,2060,2060,2060,0
|
|
20240108,165300,143157040,2060,2060,2060,2060,0
|
|
20240108,165200,143157040,2060,2060,2060,2060,0
|
|
20240108,165100,143157040,2060,2060,2060,2060,0
|
|
20240108,165000,143157040,2060,2060,2060,2060,0
|
|
20240108,164900,143157040,2060,2060,2060,2060,0
|
|
20240108,164800,143157040,2060,2060,2060,2060,0
|
|
20240108,164700,143157040,2060,2060,2060,2060,0
|
|
20240108,164600,143157040,2060,2060,2060,2060,0
|
|
20240108,164500,143157040,2060,2060,2060,2060,0
|
|
20240108,164400,143157040,2060,2060,2060,2060,0
|
|
20240108,164300,143157040,2060,2060,2060,2060,0
|
|
20240108,164200,143157040,2060,2060,2060,2060,0
|
|
20240108,164100,143157040,2060,2060,2060,2060,0
|
|
20240108,164000,143157040,2060,2060,2060,2060,0
|
|
20240108,163900,143157040,2060,2060,2060,2060,0
|
|
20240108,163800,143157040,2060,2060,2060,2060,0
|
|
20240108,163700,143157040,2060,2060,2060,2060,0
|
|
20240108,163600,143157040,2060,2060,2060,2060,2523
|
|
20240108,163500,143157040,2060,2060,2060,2060,0
|
|
20240108,163400,143157040,2060,2060,2060,2060,0
|
|
20240108,163300,143157040,2060,2060,2060,2060,0
|
|
20240108,163200,143157040,2060,2060,2060,2060,0
|
|
20240108,163100,143157040,2060,2060,2060,2060,0
|
|
20240108,163000,143157040,2060,2060,2060,2060,0
|
|
20240108,162900,143157040,2060,2060,2060,2060,0
|
|
20240108,162800,143157040,2060,2060,2060,2060,0
|
|
20240108,162700,143157040,2060,2060,2060,2060,0
|
|
20240108,162600,143157040,2060,2060,2060,2060,0
|
|
20240108,162500,143157040,2060,2060,2060,2060,0
|
|
20240108,162400,143157040,2060,2060,2060,2060,0
|
|
20240108,162300,143157040,2060,2060,2060,2060,0
|
|
20240108,162200,143157040,2060,2060,2060,2060,0
|
|
20240108,162100,143157040,2060,2060,2060,2060,0
|
|
20240108,162000,143157040,2060,2060,2060,2060,0
|
|
20240108,161900,143157040,2060,2060,2060,2060,0
|
|
20240108,161800,143157040,2060,2060,2060,2060,0
|
|
20240108,161700,143157040,2060,2060,2060,2060,0
|
|
20240108,161600,143157040,2060,2060,2060,2060,0
|
|
20240108,161500,143157040,2060,2060,2060,2060,0
|
|
20240108,161400,143157040,2060,2060,2060,2060,0
|
|
20240108,161300,143157040,2060,2060,2060,2060,0
|
|
20240108,161200,143157040,2060,2060,2060,2060,0
|
|
20240108,161100,143157040,2060,2060,2060,2060,0
|
|
20240108,161000,143157040,2060,2060,2060,2060,0
|
|
20240108,160900,143157040,2060,2060,2060,2060,0
|
|
20240108,160800,143157040,2060,2060,2060,2060,0
|
|
20240108,160700,143157040,2060,2060,2060,2060,0
|
|
20240108,160600,143157040,2060,2060,2060,2060,2523
|
|
20240108,160500,143157040,2060,2060,2060,2060,0
|
|
20240108,160400,143157040,2060,2060,2060,2060,0
|
|
20240108,160300,143157040,2060,2060,2060,2060,0
|
|
20240108,160200,143157040,2060,2060,2060,2060,0
|
|
20240108,160100,143157040,2060,2060,2060,2060,0
|
|
20240108,160000,143157040,2060,2060,2060,2060,0
|
|
20240108,155900,143157040,2060,2060,2060,2060,0
|
|
20240108,155800,143157040,2060,2060,2060,2060,0
|
|
20240108,155700,143157040,2060,2060,2060,2060,0
|
|
20240108,155600,143157040,2060,2060,2060,2060,0
|
|
20240108,155500,143157040,2060,2060,2060,2060,0
|
|
20240108,155400,143157040,2060,2060,2060,2060,0
|
|
20240108,155300,143157040,2060,2060,2060,2060,0
|
|
20240108,155200,143157040,2060,2060,2060,2060,0
|
|
20240108,155100,143157040,2060,2060,2060,2060,0
|
|
20240108,155000,143157040,2060,2060,2060,2060,0
|
|
20240108,154900,143157040,2060,2060,2060,2060,0
|
|
20240108,154800,143157040,2060,2060,2060,2060,0
|
|
20240108,154700,143157040,2060,2060,2060,2060,0
|
|
20240108,154600,143157040,2060,2060,2060,2060,0
|
|
20240108,154500,143157040,2060,2060,2060,2060,0
|
|
20240108,154400,143157040,2060,2060,2060,2060,0
|
|
20240108,154300,143157040,2060,2060,2060,2060,0
|
|
20240108,154200,143157040,2060,2060,2060,2060,0
|
|
20240108,154100,143157040,2060,2060,2060,2060,0
|
|
20240108,154000,143157040,2060,2060,2060,2060,0
|
|
20240108,153900,143157040,2060,2060,2060,2060,0
|
|
20240108,153800,143157040,2060,2060,2060,2060,0
|
|
20240108,153700,143157040,2060,2060,2060,2060,0
|
|
20240108,153600,143157040,2060,2060,2060,2060,2523
|
|
20240108,153500,143157040,2060,2060,2060,2060,0
|
|
20240108,153400,143157040,2060,2060,2060,2060,0
|
|
20240108,153300,143157040,2060,2060,2060,2060,0
|
|
20240108,153200,143157040,2060,2060,2060,2060,0
|
|
20240108,153100,143157040,2060,2060,2060,2060,0
|
|
20240108,153000,143157040,2060,2060,2060,2060,2523
|
|
20240108,152900,137959660,2085,2085,2085,2085,0
|
|
20240108,152800,137959660,2085,2085,2085,2085,0
|
|
20240108,152700,137959660,2085,2085,2085,2085,0
|
|
20240108,152600,137959660,2085,2085,2085,2085,0
|
|
20240108,152500,137959660,2085,2085,2085,2085,0
|
|
20240108,152400,137959660,2085,2085,2085,2085,0
|
|
20240108,152300,137959660,2085,2085,2085,2085,0
|
|
20240108,152200,137959660,2085,2085,2085,2085,0
|
|
20240108,152100,137959660,2085,2085,2085,2085,0
|
|
20240108,152000,137959660,2085,2085,2085,2085,0
|
|
20240108,151900,137959660,2085,2080,2085,2080,137
|
|
20240108,151800,137674450,2085,2085,2085,2080,201
|
|
20240108,151700,137255765,2085,2080,2085,2080,712
|
|
20240108,151600,135774800,2080,2070,2080,2070,29
|
|
20240108,151500,135714760,2080,2070,2080,2070,30
|
|
20240108,151400,135652650,2080,2080,2080,2080,481
|
|
20240108,151300,134652170,2080,2080,2080,2080,0
|
|
20240108,151200,134652170,2080,2080,2080,2080,0
|
|
20240108,151100,134652170,2080,2080,2080,2080,0
|
|
20240108,151000,134652170,2080,2080,2080,2080,112
|
|
20240108,150900,134419210,2080,2070,2080,2070,238
|
|
20240108,150800,133926540,2075,2075,2075,2075,1032
|
|
20240108,150700,131785140,2075,2075,2075,2075,5
|
|
20240108,150600,131774765,2075,2075,2075,2075,1
|
|
20240108,150500,131772690,2080,2075,2080,2075,3
|
|
20240108,150400,131766460,2080,2075,2080,2075,6
|
|
20240108,150300,131754005,2075,2075,2075,2075,481
|
|
20240108,150200,130755930,2075,2070,2075,2070,17
|
|
20240108,150100,130720660,2075,2075,2075,2075,34
|
|
20240108,150000,130650110,2075,2075,2075,2075,0
|
|
20240108,145900,130650110,2075,2075,2075,2075,0
|
|
20240108,145800,130650110,2075,2075,2075,2075,6
|
|
20240108,145700,130637660,2075,2075,2075,2075,0
|
|
20240108,145600,130637660,2075,2075,2075,2075,0
|
|
20240108,145500,130637660,2075,2075,2075,2075,0
|
|
20240108,145400,130637660,2075,2075,2075,2075,0
|
|
20240108,145300,130637660,2075,2075,2075,2075,0
|
|
20240108,145200,130637660,2075,2075,2075,2075,0
|
|
20240108,145100,130637660,2075,2070,2075,2070,532
|
|
20240108,145000,129536415,2075,2075,2075,2075,502
|
|
20240108,144900,128494765,2080,2080,2080,2075,415
|
|
20240108,144800,127632005,2085,2085,2085,2085,1044
|
|
20240108,144700,125455265,2085,2085,2085,2085,1349
|
|
20240108,144600,122642600,2090,2090,2090,2090,1
|
|
20240108,144500,122640510,2085,2085,2085,2085,10
|
|
20240108,144400,122619660,2085,2085,2085,2085,0
|
|
20240108,144300,122619660,2085,2085,2085,2085,1063
|
|
20240108,144200,120403305,2085,2085,2085,2085,48
|
|
20240108,144100,120303225,2090,2090,2090,2090,0
|
|
20240108,144000,120303225,2090,2085,2090,2085,18
|
|
20240108,143900,120265690,2085,2085,2085,2085,550
|
|
20240108,143800,119118940,2085,2090,2090,2085,298
|
|
20240108,143700,118497255,2085,2090,2090,2085,761
|
|
20240108,143600,116910335,2085,2080,2085,2080,263
|
|
20240108,143500,116363045,2090,2090,2090,2080,52
|
|
20240108,143400,116254865,2090,2085,2090,2085,16
|
|
20240108,143300,116221485,2090,2085,2090,2085,15
|
|
20240108,143200,116190160,2085,2085,2085,2085,2
|
|
20240108,143100,116185990,2090,2080,2090,2080,1015
|
|
20240108,143000,114067075,2085,2080,2085,2070,51
|
|
20240108,142900,113961255,2085,2080,2085,2070,23
|
|
20240108,142800,113913495,2090,2085,2090,2085,573
|
|
20240108,142700,112718535,2085,2070,2085,2070,8000
|
|
20240108,142600,96069940,2070,2070,2070,2070,0
|
|
20240108,142500,96069940,2070,2065,2070,2065,696
|
|
20240108,142400,94629720,2070,2075,2075,2070,644
|
|
20240108,142300,93293430,2065,2075,2075,2065,2224
|
|
20240108,142200,88678640,2070,2070,2070,2070,758
|
|
20240108,142100,87109580,2070,2065,2070,2065,1291
|
|
20240108,142000,84442050,2070,2065,2070,2065,969
|
|
20240108,141900,82436745,2065,2065,2065,2065,0
|
|
20240108,141800,82436745,2065,2065,2065,2055,35
|
|
20240108,141700,82364790,2055,2055,2060,2055,961
|
|
20240108,141600,80385565,2060,2055,2060,2055,58
|
|
20240108,141500,80266120,2055,2055,2055,2055,50
|
|
20240108,141400,80163370,2060,2055,2060,2055,61
|
|
20240108,141300,80037760,2060,2060,2060,2060,20
|
|
20240108,141200,79996560,2060,2055,2060,2055,327
|
|
20240108,141100,79324570,2055,2055,2055,2055,0
|
|
20240108,141000,79324570,2055,2055,2055,2055,5
|
|
20240108,140900,79314295,2055,2055,2055,2055,450
|
|
20240108,140800,78389545,2055,2055,2055,2055,0
|
|
20240108,140700,78389545,2055,2055,2055,2055,0
|
|
20240108,140600,78389545,2055,2055,2055,2055,0
|
|
20240108,140500,78389545,2055,2055,2055,2055,0
|
|
20240108,140400,78389545,2055,2055,2055,2055,0
|
|
20240108,140300,78389545,2055,2055,2055,2055,0
|
|
20240108,140200,78389545,2055,2055,2055,2055,300
|
|
20240108,140100,77773045,2055,2055,2055,2055,0
|
|
20240108,140000,77773045,2055,2055,2055,2055,0
|
|
20240108,135900,77773045,2055,2055,2055,2055,0
|
|
20240108,135800,77773045,2055,2055,2055,2055,0
|
|
20240108,135700,77773045,2055,2055,2055,2055,1
|
|
20240108,135600,77770990,2050,2050,2050,2050,0
|
|
20240108,135500,77770990,2050,2050,2050,2050,0
|
|
20240108,135400,77770990,2050,2050,2050,2050,0
|
|
20240108,135300,77770990,2050,2050,2050,2050,0
|
|
20240108,135200,77770990,2050,2050,2050,2050,63
|
|
20240108,135100,77641840,2050,2050,2050,2050,0
|
|
20240108,135000,77641840,2050,2050,2050,2050,0
|
|
20240108,134900,77641840,2050,2050,2050,2050,0
|
|
20240108,134800,77641840,2050,2050,2050,2050,3
|
|
20240108,134700,77635690,2050,2050,2050,2050,0
|
|
20240108,134600,77635690,2050,2050,2050,2050,0
|
|
20240108,134500,77635690,2050,2050,2050,2050,1
|
|
20240108,134400,77633640,2050,2050,2050,2050,1
|
|
20240108,134300,77631590,2045,2045,2045,2045,150
|
|
20240108,134200,77324840,2050,2050,2050,2050,0
|
|
20240108,134100,77324840,2050,2050,2050,2050,0
|
|
20240108,134000,77324840,2050,2050,2050,2050,7
|
|
20240108,133900,77310490,2050,2050,2050,2050,0
|
|
20240108,133800,77310490,2050,2050,2050,2050,0
|
|
20240108,133700,77310490,2050,2050,2050,2050,765
|
|
20240108,133600,75742240,2050,2050,2050,2050,0
|
|
20240108,133500,75742240,2050,2050,2050,2050,0
|
|
20240108,133400,75742240,2050,2050,2050,2050,0
|
|
20240108,133300,75742240,2050,2050,2050,2050,0
|
|
20240108,133200,75742240,2050,2050,2050,2050,0
|
|
20240108,133100,75742240,2050,2050,2050,2050,500
|
|
20240108,133000,74717240,2055,2055,2055,2055,0
|
|
20240108,132900,74717240,2055,2055,2055,2055,0
|
|
20240108,132800,74717240,2055,2055,2055,2055,0
|
|
20240108,132700,74717240,2055,2055,2055,2055,0
|
|
20240108,132600,74717240,2055,2055,2055,2055,0
|
|
20240108,132500,74717240,2055,2055,2055,2055,0
|
|
20240108,132400,74717240,2055,2055,2055,2055,0
|
|
20240108,132300,74717240,2055,2055,2055,2055,0
|
|
20240108,132200,74717240,2055,2055,2055,2055,0
|
|
20240108,132100,74717240,2055,2055,2055,2055,1
|
|
20240108,132000,74715185,2050,2050,2050,2050,701
|
|
20240108,131900,73278135,2055,2055,2055,2055,0
|
|
20240108,131800,73278135,2055,2055,2055,2055,0
|
|
20240108,131700,73278135,2055,2055,2055,2055,0
|
|
20240108,131600,73278135,2055,2055,2055,2055,0
|
|
20240108,131500,73278135,2055,2055,2055,2055,0
|
|
20240108,131400,73278135,2055,2055,2055,2055,200
|
|
20240108,131300,72867135,2055,2055,2055,2055,100
|
|
20240108,131200,72661635,2055,2055,2055,2055,0
|
|
20240108,131100,72661635,2055,2055,2055,2055,0
|
|
20240108,131000,72661635,2055,2055,2055,2055,0
|
|
20240108,130900,72661635,2055,2055,2055,2055,0
|
|
20240108,130800,72661635,2055,2055,2055,2055,0
|
|
20240108,130700,72661635,2055,2055,2055,2055,0
|
|
20240108,130600,72661635,2055,2055,2055,2055,0
|
|
20240108,130500,72661635,2055,2050,2055,2050,51
|
|
20240108,130400,72557080,2055,2055,2055,2055,0
|
|
20240108,130300,72557080,2055,2050,2055,2050,6
|
|
20240108,130200,72544765,2055,2055,2055,2055,0
|
|
20240108,130100,72544765,2055,2055,2055,2055,0
|
|
20240108,130000,72544765,2055,2055,2055,2055,0
|
|
20240108,125900,72544765,2055,2055,2055,2055,0
|
|
20240108,125800,72544765,2055,2050,2055,2050,31
|
|
20240108,125700,72481210,2055,2050,2055,2050,153
|
|
20240108,125600,72167540,2050,2050,2050,2050,8
|
|
20240108,125500,72151140,2055,2055,2055,2055,0
|
|
20240108,125400,72151140,2055,2055,2055,2055,0
|
|
20240108,125300,72151140,2055,2055,2055,2055,0
|
|
20240108,125200,72151140,2055,2055,2055,2055,0
|
|
20240108,125100,72151140,2055,2055,2055,2055,0
|
|
20240108,125000,72151140,2055,2055,2055,2055,0
|
|
20240108,124900,72151140,2055,2055,2055,2055,0
|
|
20240108,124800,72151140,2055,2055,2055,2055,0
|
|
20240108,124700,72151140,2055,2055,2055,2055,0
|
|
20240108,124600,72151140,2055,2055,2055,2055,0
|
|
20240108,124500,72151140,2055,2055,2055,2055,1
|
|
20240108,124400,72149085,2055,2055,2055,2055,0
|
|
20240108,124300,72149085,2055,2055,2055,2055,54
|
|
20240108,124200,72038115,2055,2055,2055,2055,0
|
|
20240108,124100,72038115,2055,2055,2055,2055,202
|
|
20240108,124000,71623005,2055,2050,2055,2050,260
|
|
20240108,123900,71088770,2050,2035,2050,2035,370
|
|
20240108,123800,70332000,2040,2040,2040,2040,0
|
|
20240108,123700,70332000,2040,2040,2040,2040,0
|
|
20240108,123600,70332000,2040,2040,2040,2040,1475
|
|
20240108,123500,67323000,2040,2040,2040,2040,0
|
|
20240108,123400,67323000,2040,2040,2040,2040,0
|
|
20240108,123300,67323000,2040,2040,2040,2040,0
|
|
20240108,123200,67323000,2040,2040,2040,2040,3
|
|
20240108,123100,67316880,2040,2040,2040,2040,0
|
|
20240108,123000,67316880,2040,2040,2040,2040,0
|
|
20240108,122900,67316880,2040,2040,2040,2040,5
|
|
20240108,122800,67306680,2035,2035,2035,2035,0
|
|
20240108,122700,67306680,2035,2035,2035,2035,0
|
|
20240108,122600,67306680,2035,2035,2035,2035,100
|
|
20240108,122500,67103180,2040,2040,2040,2040,0
|
|
20240108,122400,67103180,2040,2040,2040,2040,0
|
|
20240108,122300,67103180,2040,2040,2040,2040,5
|
|
20240108,122200,67092980,2040,2040,2040,2040,0
|
|
20240108,122100,67092980,2040,2040,2040,2040,9
|
|
20240108,122000,67074620,2040,2040,2040,2040,1
|
|
20240108,121900,67072580,2030,2030,2030,2030,0
|
|
20240108,121800,67072580,2030,2040,2040,2030,1890
|
|
20240108,121700,63219210,2045,2045,2045,2045,0
|
|
20240108,121600,63219210,2045,2045,2045,2045,0
|
|
20240108,121500,63219210,2045,2045,2045,2045,3
|
|
20240108,121400,63213075,2045,2045,2045,2045,0
|
|
20240108,121300,63213075,2045,2045,2045,2045,0
|
|
20240108,121200,63213075,2045,2045,2045,2045,0
|
|
20240108,121100,63213075,2045,2045,2045,2045,0
|
|
20240108,121000,63213075,2045,2045,2045,2045,0
|
|
20240108,120900,63213075,2045,2045,2045,2045,0
|
|
20240108,120800,63213075,2045,2050,2050,2045,538
|
|
20240108,120700,62110360,2050,2050,2050,2050,0
|
|
20240108,120600,62110360,2050,2050,2050,2050,0
|
|
20240108,120500,62110360,2050,2050,2050,2050,5
|
|
20240108,120400,62100110,2050,2050,2050,2050,0
|
|
20240108,120300,62100110,2050,2050,2050,2050,0
|
|
20240108,120200,62100110,2050,2050,2050,2050,0
|
|
20240108,120100,62100110,2050,2050,2050,2050,0
|
|
20240108,120000,62100110,2050,2050,2050,2050,0
|
|
20240108,115900,62100110,2050,2050,2050,2050,0
|
|
20240108,115800,62100110,2050,2050,2050,2050,0
|
|
20240108,115700,62100110,2050,2050,2050,2050,0
|
|
20240108,115600,62100110,2050,2050,2050,2050,0
|
|
20240108,115500,62100110,2050,2045,2050,2045,2
|
|
20240108,115400,62096015,2050,2050,2050,2050,10
|
|
20240108,115300,62075515,2050,2050,2050,2050,30
|
|
20240108,115200,62014015,2055,2055,2055,2055,0
|
|
20240108,115100,62014015,2055,2055,2055,2055,0
|
|
20240108,115000,62014015,2055,2055,2055,2055,0
|
|
20240108,114900,62014015,2055,2055,2055,2055,0
|
|
20240108,114800,62014015,2055,2055,2055,2055,0
|
|
20240108,114700,62014015,2055,2055,2055,2055,0
|
|
20240108,114600,62014015,2055,2035,2055,2030,755
|
|
20240108,114500,60478230,2035,2035,2035,2035,0
|
|
20240108,114400,60478230,2035,2035,2035,2035,0
|
|
20240108,114300,60478230,2035,2035,2035,2035,0
|
|
20240108,114200,60478230,2035,2035,2035,2035,351
|
|
20240108,114100,59763945,2035,2035,2035,2035,0
|
|
20240108,114000,59763945,2035,2045,2045,2035,149
|
|
20240108,113900,59460665,2055,2055,2055,2055,0
|
|
20240108,113800,59460665,2055,2055,2055,2055,0
|
|
20240108,113700,59460665,2055,2050,2055,2050,5
|
|
20240108,113600,59450405,2050,2050,2050,2050,50
|
|
20240108,113500,59347905,2050,2050,2050,2050,0
|
|
20240108,113400,59347905,2050,2050,2050,2050,0
|
|
20240108,113300,59347905,2050,2050,2050,2050,1
|
|
20240108,113200,59345855,2040,2040,2040,2040,0
|
|
20240108,113100,59345855,2040,2045,2045,2040,1200
|
|
20240108,113000,56895385,2055,2055,2055,2055,0
|
|
20240108,112900,56895385,2055,2055,2055,2055,0
|
|
20240108,112800,56895385,2055,2055,2055,2055,19
|
|
20240108,112700,56856340,2055,2055,2055,2055,0
|
|
20240108,112600,56856340,2055,2055,2055,2055,0
|
|
20240108,112500,56856340,2055,2055,2055,2055,10
|
|
20240108,112400,56835790,2055,2045,2055,2045,4
|
|
20240108,112300,56827600,2045,2045,2045,2045,0
|
|
20240108,112200,56827600,2045,2050,2050,2045,127
|
|
20240108,112100,56567875,2050,2050,2050,2050,4
|
|
20240108,112000,56559675,2050,2045,2050,2045,11
|
|
20240108,111900,56537175,2055,2050,2055,2050,116
|
|
20240108,111800,56299370,2055,2055,2055,2055,213
|
|
20240108,111700,55861655,2055,2055,2055,2055,0
|
|
20240108,111600,55861655,2055,2055,2055,2055,0
|
|
20240108,111500,55861655,2055,2055,2055,2055,0
|
|
20240108,111400,55861655,2055,2055,2055,2055,9
|
|
20240108,111300,55843160,2055,2055,2055,2055,11
|
|
20240108,111200,55820555,2055,2055,2055,2055,0
|
|
20240108,111100,55820555,2055,2055,2055,2055,0
|
|
20240108,111000,55820555,2055,2055,2055,2055,0
|
|
20240108,110900,55820555,2055,2055,2055,2055,1
|
|
20240108,110800,55818500,2060,2060,2060,2060,0
|
|
20240108,110700,55818500,2060,2060,2060,2060,0
|
|
20240108,110600,55818500,2060,2060,2060,2060,0
|
|
20240108,110500,55818500,2060,2060,2060,2060,0
|
|
20240108,110400,55818500,2060,2060,2060,2060,0
|
|
20240108,110300,55818500,2060,2060,2060,2060,0
|
|
20240108,110200,55818500,2060,2060,2060,2060,0
|
|
20240108,110100,55818500,2060,2060,2060,2060,1
|
|
20240108,110000,55816440,2060,2045,2060,2045,22
|
|
20240108,105900,55771435,2045,2045,2045,2045,0
|
|
20240108,105800,55771435,2045,2045,2045,2045,0
|
|
20240108,105700,55771435,2045,2045,2045,2045,0
|
|
20240108,105600,55771435,2045,2045,2045,2045,75
|
|
20240108,105500,55618060,2045,2045,2045,2045,0
|
|
20240108,105400,55618060,2045,2045,2045,2045,0
|
|
20240108,105300,55618060,2045,2055,2055,2045,879
|
|
20240108,105200,53820260,2055,2055,2055,2055,0
|
|
20240108,105100,53820260,2055,2055,2055,2055,16
|
|
20240108,105000,53787380,2055,2055,2055,2055,4
|
|
20240108,104900,53779160,2055,2055,2060,2055,115
|
|
20240108,104800,53542780,2055,2055,2055,2055,5
|
|
20240108,104700,53532505,2055,2055,2055,2055,0
|
|
20240108,104600,53532505,2055,2055,2055,2055,0
|
|
20240108,104500,53532505,2055,2055,2055,2055,0
|
|
20240108,104400,53532505,2055,2055,2055,2055,0
|
|
20240108,104300,53532505,2055,2050,2055,2050,2
|
|
20240108,104200,53528400,2050,2050,2050,2050,0
|
|
20240108,104100,53528400,2050,2050,2060,2050,374
|
|
20240108,104000,52758760,2045,2045,2045,2045,183
|
|
20240108,103900,52384525,2045,2045,2045,2045,117
|
|
20240108,103800,52145260,2050,2050,2050,2050,0
|
|
20240108,103700,52145260,2050,2050,2050,2050,0
|
|
20240108,103600,52145260,2050,2050,2050,2045,136
|
|
20240108,103500,51866535,2060,2060,2060,2060,0
|
|
20240108,103400,51866535,2060,2060,2060,2060,300
|
|
20240108,103300,51248535,2060,2050,2060,2050,7
|
|
20240108,103200,51234175,2045,2045,2045,2045,222
|
|
20240108,103100,50780185,2045,2045,2045,2045,141
|
|
20240108,103000,50491840,2040,2045,2045,2040,777
|
|
20240108,102900,48903575,2050,2055,2055,2050,306
|
|
20240108,102800,48276265,2060,2060,2060,2060,0
|
|
20240108,102700,48276265,2060,2060,2060,2060,1
|
|
20240108,102600,48274205,2040,2045,2045,2040,1500
|
|
20240108,102500,45212490,2060,2050,2060,2045,501
|
|
20240108,102400,44187145,2060,2060,2060,2060,0
|
|
20240108,102300,44187145,2060,2060,2060,2060,0
|
|
20240108,102200,44187145,2060,2060,2060,2060,0
|
|
20240108,102100,44187145,2060,2060,2060,2060,0
|
|
20240108,102000,44187145,2060,2060,2060,2060,0
|
|
20240108,101900,44187145,2060,2060,2060,2060,2
|
|
20240108,101800,44183025,2045,2045,2045,2045,40
|
|
20240108,101700,44101225,2045,2050,2050,2045,1446
|
|
20240108,101600,41143230,2050,2050,2050,2050,0
|
|
20240108,101500,41143230,2050,2055,2055,2050,1010
|
|
20240108,101400,39072570,2060,2060,2060,2060,2
|
|
20240108,101300,39068450,2065,2065,2065,2065,5
|
|
20240108,101200,39058125,2065,2065,2065,2065,0
|
|
20240108,101100,39058125,2065,2065,2065,2065,0
|
|
20240108,101000,39058125,2065,2065,2065,2065,0
|
|
20240108,100900,39058125,2065,2065,2065,2065,1
|
|
20240108,100800,39056060,2065,2065,2065,2065,5
|
|
20240108,100700,39045735,2065,2055,2065,2055,702
|
|
20240108,100600,37603105,2065,2055,2065,2055,20
|
|
20240108,100500,37561850,2055,2060,2060,2055,530
|
|
20240108,100400,36472095,2065,2065,2065,2065,5
|
|
20240108,100300,36461770,2065,2070,2070,2065,51
|
|
20240108,100200,36356450,2070,2070,2070,2070,0
|
|
20240108,100100,36356450,2070,2070,2070,2070,0
|
|
20240108,100000,36356450,2070,2065,2070,2065,72
|
|
20240108,095900,36207615,2065,2070,2070,2065,9
|
|
20240108,095800,36188995,2065,2065,2065,2065,100
|
|
20240108,095700,35982495,2070,2070,2070,2070,98
|
|
20240108,095600,35779635,2070,2070,2070,2070,0
|
|
20240108,095500,35779635,2070,2065,2070,2065,160
|
|
20240108,095400,35449185,2065,2065,2065,2065,30
|
|
20240108,095300,35387235,2065,2065,2065,2065,0
|
|
20240108,095200,35387235,2065,2070,2070,2065,309
|
|
20240108,095100,34747650,2070,2070,2070,2070,0
|
|
20240108,095000,34747650,2070,2070,2070,2070,0
|
|
20240108,094900,34747650,2070,2070,2070,2070,5
|
|
20240108,094800,34737300,2070,2070,2070,2070,5
|
|
20240108,094700,34726950,2070,2070,2070,2070,0
|
|
20240108,094600,34726950,2070,2070,2070,2070,0
|
|
20240108,094500,34726950,2070,2070,2070,2070,10
|
|
20240108,094400,34706250,2070,2070,2070,2070,0
|
|
20240108,094300,34706250,2070,2070,2070,2070,5
|
|
20240108,094200,34695900,2070,2070,2070,2070,5
|
|
20240108,094100,34685550,2070,2070,2070,2070,5
|
|
20240108,094000,34675200,2070,2070,2070,2070,6
|
|
20240108,093900,34662780,2070,2070,2070,2070,0
|
|
20240108,093800,34662780,2070,2065,2070,2065,680
|
|
20240108,093700,33255185,2070,2065,2070,2065,145
|
|
20240108,093600,32955535,2070,2070,2070,2070,0
|
|
20240108,093500,32955535,2070,2065,2070,2065,520
|
|
20240108,093400,31879810,2070,2070,2070,2070,0
|
|
20240108,093300,31879810,2070,2070,2070,2070,0
|
|
20240108,093200,31879810,2070,2070,2070,2070,0
|
|
20240108,093100,31879810,2070,2055,2070,2055,798
|
|
20240108,093000,30239905,2055,2055,2055,2055,0
|
|
20240108,092900,30239905,2055,2055,2055,2055,0
|
|
20240108,092800,30239905,2055,2055,2055,2055,0
|
|
20240108,092700,30239905,2055,2055,2055,2055,0
|
|
20240108,092600,30239905,2055,2055,2055,2055,0
|
|
20240108,092500,30239905,2055,2060,2060,2055,1001
|
|
20240108,092400,28179320,2060,2070,2070,2060,297
|
|
20240108,092300,27565870,2075,2075,2075,2075,10
|
|
20240108,092200,27545120,2075,2075,2075,2070,180
|
|
20240108,092100,27171625,2075,2075,2075,2075,10
|
|
20240108,092000,27150875,2080,2080,2080,2080,0
|
|
20240108,091900,27150875,2080,2080,2080,2080,732
|
|
20240108,091800,25628315,2080,2080,2080,2080,0
|
|
20240108,091700,25628315,2080,2080,2080,2080,20
|
|
20240108,091600,25586715,2080,2080,2080,2080,606
|
|
20240108,091500,24326235,2080,2070,2080,2070,500
|
|
20240108,091400,23289485,2070,2070,2070,2070,0
|
|
20240108,091300,23289485,2070,2070,2070,2070,0
|
|
20240108,091200,23289485,2070,2070,2070,2070,50
|
|
20240108,091100,23185985,2080,2080,2080,2080,0
|
|
20240108,091000,23185985,2080,2080,2080,2080,477
|
|
20240108,090900,22193825,2080,2075,2080,2075,1240
|
|
20240108,090800,19620300,2080,2075,2080,2075,55
|
|
20240108,090700,19506135,2075,2070,2075,2070,797
|
|
20240108,090600,17852625,2070,2055,2070,2055,515
|
|
20240108,090500,16793750,2075,2075,2075,2075,849
|
|
20240108,090400,15032075,2055,2055,2055,2055,0
|
|
20240108,090300,15032075,2055,2055,2055,2055,500
|
|
20240108,090200,14004575,2055,2050,2055,2040,2034
|
|
20240108,090100,9847140,2040,2065,2065,2040,3600
|
|
20240108,090000,2461700,2060,2060,2060,2060,1195
|