669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200600,109669270,2065,2065,2065,2065,1465
|
|
20240109,200500,109669270,2065,2065,2065,2065,0
|
|
20240109,200400,109669270,2065,2065,2065,2065,0
|
|
20240109,200300,109669270,2065,2065,2065,2065,0
|
|
20240109,200200,109669270,2065,2065,2065,2065,0
|
|
20240109,200100,109669270,2065,2065,2065,2065,0
|
|
20240109,200000,109669270,2065,2065,2065,2065,0
|
|
20240109,195900,109669270,2065,2065,2065,2065,0
|
|
20240109,195800,109669270,2065,2065,2065,2065,0
|
|
20240109,195700,109669270,2065,2065,2065,2065,0
|
|
20240109,195600,109669270,2065,2065,2065,2065,0
|
|
20240109,195500,109669270,2065,2065,2065,2065,0
|
|
20240109,195400,109669270,2065,2065,2065,2065,0
|
|
20240109,195300,109669270,2065,2065,2065,2065,0
|
|
20240109,195200,109669270,2065,2065,2065,2065,0
|
|
20240109,195100,109669270,2065,2065,2065,2065,0
|
|
20240109,195000,109669270,2065,2065,2065,2065,0
|
|
20240109,194900,109669270,2065,2065,2065,2065,0
|
|
20240109,194800,109669270,2065,2065,2065,2065,0
|
|
20240109,194700,109669270,2065,2065,2065,2065,0
|
|
20240109,194600,109669270,2065,2065,2065,2065,0
|
|
20240109,194500,109669270,2065,2065,2065,2065,0
|
|
20240109,194400,109669270,2065,2065,2065,2065,0
|
|
20240109,194300,109669270,2065,2065,2065,2065,0
|
|
20240109,194200,109669270,2065,2065,2065,2065,0
|
|
20240109,194100,109669270,2065,2065,2065,2065,0
|
|
20240109,194000,109669270,2065,2065,2065,2065,0
|
|
20240109,193900,109669270,2065,2065,2065,2065,0
|
|
20240109,193800,109669270,2065,2065,2065,2065,0
|
|
20240109,193700,109669270,2065,2065,2065,2065,0
|
|
20240109,193600,109669270,2065,2065,2065,2065,1465
|
|
20240109,193500,109669270,2065,2065,2065,2065,0
|
|
20240109,193400,109669270,2065,2065,2065,2065,0
|
|
20240109,193300,109669270,2065,2065,2065,2065,0
|
|
20240109,193200,109669270,2065,2065,2065,2065,0
|
|
20240109,193100,109669270,2065,2065,2065,2065,0
|
|
20240109,193000,109669270,2065,2065,2065,2065,0
|
|
20240109,192900,109669270,2065,2065,2065,2065,0
|
|
20240109,192800,109669270,2065,2065,2065,2065,0
|
|
20240109,192700,109669270,2065,2065,2065,2065,0
|
|
20240109,192600,109669270,2065,2065,2065,2065,0
|
|
20240109,192500,109669270,2065,2065,2065,2065,0
|
|
20240109,192400,109669270,2065,2065,2065,2065,0
|
|
20240109,192300,109669270,2065,2065,2065,2065,0
|
|
20240109,192200,109669270,2065,2065,2065,2065,0
|
|
20240109,192100,109669270,2065,2065,2065,2065,0
|
|
20240109,192000,109669270,2065,2065,2065,2065,0
|
|
20240109,191900,109669270,2065,2065,2065,2065,0
|
|
20240109,191800,109669270,2065,2065,2065,2065,0
|
|
20240109,191700,109669270,2065,2065,2065,2065,0
|
|
20240109,191600,109669270,2065,2065,2065,2065,0
|
|
20240109,191500,109669270,2065,2065,2065,2065,0
|
|
20240109,191400,109669270,2065,2065,2065,2065,0
|
|
20240109,191300,109669270,2065,2065,2065,2065,0
|
|
20240109,191200,109669270,2065,2065,2065,2065,0
|
|
20240109,191100,109669270,2065,2065,2065,2065,0
|
|
20240109,191000,109669270,2065,2065,2065,2065,0
|
|
20240109,190900,109669270,2065,2065,2065,2065,0
|
|
20240109,190800,109669270,2065,2065,2065,2065,0
|
|
20240109,190700,109669270,2065,2065,2065,2065,0
|
|
20240109,190600,109669270,2065,2065,2065,2065,1465
|
|
20240109,190500,109669270,2065,2065,2065,2065,0
|
|
20240109,190400,109669270,2065,2065,2065,2065,0
|
|
20240109,190300,109669270,2065,2065,2065,2065,0
|
|
20240109,190200,109669270,2065,2065,2065,2065,0
|
|
20240109,190100,109669270,2065,2065,2065,2065,0
|
|
20240109,190000,109669270,2065,2065,2065,2065,0
|
|
20240109,185900,109669270,2065,2065,2065,2065,0
|
|
20240109,185800,109669270,2065,2065,2065,2065,0
|
|
20240109,185700,109669270,2065,2065,2065,2065,0
|
|
20240109,185600,109669270,2065,2065,2065,2065,0
|
|
20240109,185500,109669270,2065,2065,2065,2065,0
|
|
20240109,185400,109669270,2065,2065,2065,2065,0
|
|
20240109,185300,109669270,2065,2065,2065,2065,0
|
|
20240109,185200,109669270,2065,2065,2065,2065,0
|
|
20240109,185100,109669270,2065,2065,2065,2065,0
|
|
20240109,185000,109669270,2065,2065,2065,2065,0
|
|
20240109,184900,109669270,2065,2065,2065,2065,0
|
|
20240109,184800,109669270,2065,2065,2065,2065,0
|
|
20240109,184700,109669270,2065,2065,2065,2065,0
|
|
20240109,184600,109669270,2065,2065,2065,2065,0
|
|
20240109,184500,109669270,2065,2065,2065,2065,0
|
|
20240109,184400,109669270,2065,2065,2065,2065,0
|
|
20240109,184300,109669270,2065,2065,2065,2065,0
|
|
20240109,184200,109669270,2065,2065,2065,2065,0
|
|
20240109,184100,109669270,2065,2065,2065,2065,0
|
|
20240109,184000,109669270,2065,2065,2065,2065,0
|
|
20240109,183900,109669270,2065,2065,2065,2065,0
|
|
20240109,183800,109669270,2065,2065,2065,2065,0
|
|
20240109,183700,109669270,2065,2065,2065,2065,0
|
|
20240109,183600,109669270,2065,2065,2065,2065,1465
|
|
20240109,183500,109669270,2065,2065,2065,2065,0
|
|
20240109,183400,109669270,2065,2065,2065,2065,0
|
|
20240109,183300,109669270,2065,2065,2065,2065,0
|
|
20240109,183200,109669270,2065,2065,2065,2065,0
|
|
20240109,183100,109669270,2065,2065,2065,2065,0
|
|
20240109,183000,109669270,2065,2065,2065,2065,0
|
|
20240109,182900,109669270,2065,2065,2065,2065,0
|
|
20240109,182800,109669270,2065,2065,2065,2065,0
|
|
20240109,182700,109669270,2065,2065,2065,2065,0
|
|
20240109,182600,109669270,2065,2065,2065,2065,0
|
|
20240109,182500,109669270,2065,2065,2065,2065,0
|
|
20240109,182400,109669270,2065,2065,2065,2065,0
|
|
20240109,182300,109669270,2065,2065,2065,2065,0
|
|
20240109,182200,109669270,2065,2065,2065,2065,0
|
|
20240109,182100,109669270,2065,2065,2065,2065,0
|
|
20240109,182000,109669270,2065,2065,2065,2065,0
|
|
20240109,181900,109669270,2065,2065,2065,2065,0
|
|
20240109,181800,109669270,2065,2065,2065,2065,0
|
|
20240109,181700,109669270,2065,2065,2065,2065,0
|
|
20240109,181600,109669270,2065,2065,2065,2065,0
|
|
20240109,181500,109669270,2065,2065,2065,2065,0
|
|
20240109,181400,109669270,2065,2065,2065,2065,0
|
|
20240109,181300,109669270,2065,2065,2065,2065,0
|
|
20240109,181200,109669270,2065,2065,2065,2065,0
|
|
20240109,181100,109669270,2065,2065,2065,2065,0
|
|
20240109,181000,109669270,2065,2065,2065,2065,0
|
|
20240109,180900,109669270,2065,2065,2065,2065,0
|
|
20240109,180800,109669270,2065,2065,2065,2065,0
|
|
20240109,180700,109669270,2065,2065,2065,2065,0
|
|
20240109,180600,109669270,2065,2065,2065,2065,1465
|
|
20240109,180500,109669270,2065,2065,2065,2065,0
|
|
20240109,180400,109669270,2065,2065,2065,2065,0
|
|
20240109,180300,109669270,2065,2065,2065,2065,0
|
|
20240109,180200,109669270,2065,2065,2065,2065,0
|
|
20240109,180100,109669270,2065,2065,2065,2065,0
|
|
20240109,180000,109669270,2065,2065,2065,2065,0
|
|
20240109,175900,109669270,2065,2065,2065,2065,0
|
|
20240109,175800,109669270,2065,2065,2065,2065,0
|
|
20240109,175700,109669270,2065,2065,2065,2065,0
|
|
20240109,175600,109669270,2065,2065,2065,2065,0
|
|
20240109,175500,109669270,2065,2065,2065,2065,0
|
|
20240109,175400,109669270,2065,2065,2065,2065,0
|
|
20240109,175300,109669270,2065,2065,2065,2065,0
|
|
20240109,175200,109669270,2065,2065,2065,2065,0
|
|
20240109,175100,109669270,2065,2065,2065,2065,0
|
|
20240109,175000,109669270,2065,2065,2065,2065,0
|
|
20240109,174900,109669270,2065,2065,2065,2065,0
|
|
20240109,174800,109669270,2065,2065,2065,2065,0
|
|
20240109,174700,109669270,2065,2065,2065,2065,0
|
|
20240109,174600,109669270,2065,2065,2065,2065,0
|
|
20240109,174500,109669270,2065,2065,2065,2065,0
|
|
20240109,174400,109669270,2065,2065,2065,2065,0
|
|
20240109,174300,109669270,2065,2065,2065,2065,0
|
|
20240109,174200,109669270,2065,2065,2065,2065,0
|
|
20240109,174100,109669270,2065,2065,2065,2065,0
|
|
20240109,174000,109669270,2065,2065,2065,2065,0
|
|
20240109,173900,109669270,2065,2065,2065,2065,0
|
|
20240109,173800,109669270,2065,2065,2065,2065,0
|
|
20240109,173700,109669270,2065,2065,2065,2065,0
|
|
20240109,173600,109669270,2065,2065,2065,2065,1465
|
|
20240109,173500,109669270,2065,2065,2065,2065,0
|
|
20240109,173400,109669270,2065,2065,2065,2065,0
|
|
20240109,173300,109669270,2065,2065,2065,2065,0
|
|
20240109,173200,109669270,2065,2065,2065,2065,0
|
|
20240109,173100,109669270,2065,2065,2065,2065,0
|
|
20240109,173000,109669270,2065,2065,2065,2065,0
|
|
20240109,172900,109669270,2065,2065,2065,2065,0
|
|
20240109,172800,109669270,2065,2065,2065,2065,0
|
|
20240109,172700,109669270,2065,2065,2065,2065,0
|
|
20240109,172600,109669270,2065,2065,2065,2065,0
|
|
20240109,172500,109669270,2065,2065,2065,2065,0
|
|
20240109,172400,109669270,2065,2065,2065,2065,0
|
|
20240109,172300,109669270,2065,2065,2065,2065,0
|
|
20240109,172200,109669270,2065,2065,2065,2065,0
|
|
20240109,172100,109669270,2065,2065,2065,2065,0
|
|
20240109,172000,109669270,2065,2065,2065,2065,0
|
|
20240109,171900,109669270,2065,2065,2065,2065,0
|
|
20240109,171800,109669270,2065,2065,2065,2065,0
|
|
20240109,171700,109669270,2065,2065,2065,2065,0
|
|
20240109,171600,109669270,2065,2065,2065,2065,0
|
|
20240109,171500,109669270,2065,2065,2065,2065,0
|
|
20240109,171400,109669270,2065,2065,2065,2065,0
|
|
20240109,171300,109669270,2065,2065,2065,2065,0
|
|
20240109,171200,109669270,2065,2065,2065,2065,0
|
|
20240109,171100,109669270,2065,2065,2065,2065,0
|
|
20240109,171000,109669270,2065,2065,2065,2065,0
|
|
20240109,170900,109669270,2065,2065,2065,2065,0
|
|
20240109,170800,109669270,2065,2065,2065,2065,0
|
|
20240109,170700,109669270,2065,2065,2065,2065,0
|
|
20240109,170600,109669270,2065,2065,2065,2065,1465
|
|
20240109,170500,109669270,2065,2065,2065,2065,0
|
|
20240109,170400,109669270,2065,2065,2065,2065,0
|
|
20240109,170300,109669270,2065,2065,2065,2065,0
|
|
20240109,170200,109669270,2065,2065,2065,2065,0
|
|
20240109,170100,109669270,2065,2065,2065,2065,0
|
|
20240109,170000,109669270,2065,2065,2065,2065,0
|
|
20240109,165900,109669270,2065,2065,2065,2065,0
|
|
20240109,165800,109669270,2065,2065,2065,2065,0
|
|
20240109,165700,109669270,2065,2065,2065,2065,0
|
|
20240109,165600,109669270,2065,2065,2065,2065,0
|
|
20240109,165500,109669270,2065,2065,2065,2065,0
|
|
20240109,165400,109669270,2065,2065,2065,2065,0
|
|
20240109,165300,109669270,2065,2065,2065,2065,0
|
|
20240109,165200,109669270,2065,2065,2065,2065,0
|
|
20240109,165100,109669270,2065,2065,2065,2065,0
|
|
20240109,165000,109669270,2065,2065,2065,2065,0
|
|
20240109,164900,109669270,2065,2065,2065,2065,0
|
|
20240109,164800,109669270,2065,2065,2065,2065,0
|
|
20240109,164700,109669270,2065,2065,2065,2065,0
|
|
20240109,164600,109669270,2065,2065,2065,2065,0
|
|
20240109,164500,109669270,2065,2065,2065,2065,0
|
|
20240109,164400,109669270,2065,2065,2065,2065,0
|
|
20240109,164300,109669270,2065,2065,2065,2065,0
|
|
20240109,164200,109669270,2065,2065,2065,2065,0
|
|
20240109,164100,109669270,2065,2065,2065,2065,0
|
|
20240109,164000,109669270,2065,2065,2065,2065,0
|
|
20240109,163900,109669270,2065,2065,2065,2065,0
|
|
20240109,163800,109669270,2065,2065,2065,2065,0
|
|
20240109,163700,109669270,2065,2065,2065,2065,0
|
|
20240109,163600,109669270,2065,2065,2065,2065,1465
|
|
20240109,163500,109669270,2065,2065,2065,2065,0
|
|
20240109,163400,109669270,2065,2065,2065,2065,0
|
|
20240109,163300,109669270,2065,2065,2065,2065,0
|
|
20240109,163200,109669270,2065,2065,2065,2065,0
|
|
20240109,163100,109669270,2065,2065,2065,2065,0
|
|
20240109,163000,109669270,2065,2065,2065,2065,0
|
|
20240109,162900,109669270,2065,2065,2065,2065,0
|
|
20240109,162800,109669270,2065,2065,2065,2065,0
|
|
20240109,162700,109669270,2065,2065,2065,2065,0
|
|
20240109,162600,109669270,2065,2065,2065,2065,0
|
|
20240109,162500,109669270,2065,2065,2065,2065,0
|
|
20240109,162400,109669270,2065,2065,2065,2065,0
|
|
20240109,162300,109669270,2065,2065,2065,2065,0
|
|
20240109,162200,109669270,2065,2065,2065,2065,0
|
|
20240109,162100,109669270,2065,2065,2065,2065,0
|
|
20240109,162000,109669270,2065,2065,2065,2065,0
|
|
20240109,161900,109669270,2065,2065,2065,2065,0
|
|
20240109,161800,109669270,2065,2065,2065,2065,0
|
|
20240109,161700,109669270,2065,2065,2065,2065,0
|
|
20240109,161600,109669270,2065,2065,2065,2065,0
|
|
20240109,161500,109669270,2065,2065,2065,2065,0
|
|
20240109,161400,109669270,2065,2065,2065,2065,0
|
|
20240109,161300,109669270,2065,2065,2065,2065,0
|
|
20240109,161200,109669270,2065,2065,2065,2065,0
|
|
20240109,161100,109669270,2065,2065,2065,2065,0
|
|
20240109,161000,109669270,2065,2065,2065,2065,0
|
|
20240109,160900,109669270,2065,2065,2065,2065,0
|
|
20240109,160800,109669270,2065,2065,2065,2065,0
|
|
20240109,160700,109669270,2065,2065,2065,2065,0
|
|
20240109,160600,109669270,2065,2065,2065,2065,1465
|
|
20240109,160500,109669270,2065,2065,2065,2065,0
|
|
20240109,160400,109669270,2065,2065,2065,2065,0
|
|
20240109,160300,109669270,2065,2065,2065,2065,0
|
|
20240109,160200,109669270,2065,2065,2065,2065,0
|
|
20240109,160100,109669270,2065,2065,2065,2065,0
|
|
20240109,160000,109669270,2065,2065,2065,2065,0
|
|
20240109,155900,109669270,2065,2065,2065,2065,0
|
|
20240109,155800,109669270,2065,2065,2065,2065,0
|
|
20240109,155700,109669270,2065,2065,2065,2065,0
|
|
20240109,155600,109669270,2065,2065,2065,2065,0
|
|
20240109,155500,109669270,2065,2065,2065,2065,0
|
|
20240109,155400,109669270,2065,2065,2065,2065,0
|
|
20240109,155300,109669270,2065,2065,2065,2065,0
|
|
20240109,155200,109669270,2065,2065,2065,2065,0
|
|
20240109,155100,109669270,2065,2065,2065,2065,0
|
|
20240109,155000,109669270,2065,2065,2065,2065,0
|
|
20240109,154900,109669270,2065,2065,2065,2065,0
|
|
20240109,154800,109669270,2065,2065,2065,2065,0
|
|
20240109,154700,109669270,2065,2065,2065,2065,0
|
|
20240109,154600,109669270,2065,2065,2065,2065,0
|
|
20240109,154500,109669270,2065,2065,2065,2065,0
|
|
20240109,154400,109669270,2065,2065,2065,2065,0
|
|
20240109,154300,109669270,2065,2065,2065,2065,0
|
|
20240109,154200,109669270,2065,2065,2065,2065,0
|
|
20240109,154100,109669270,2065,2065,2065,2065,0
|
|
20240109,154000,109669270,2065,2065,2065,2065,0
|
|
20240109,153900,109669270,2065,2065,2065,2065,0
|
|
20240109,153800,109669270,2065,2065,2065,2065,0
|
|
20240109,153700,109669270,2065,2065,2065,2065,0
|
|
20240109,153600,109669270,2065,2065,2065,2065,1465
|
|
20240109,153500,109669270,2065,2065,2065,2065,0
|
|
20240109,153400,109669270,2065,2065,2065,2065,0
|
|
20240109,153300,109669270,2065,2065,2065,2065,0
|
|
20240109,153200,109669270,2065,2065,2065,2065,0
|
|
20240109,153100,109669270,2065,2065,2065,2065,0
|
|
20240109,153000,109669270,2065,2065,2065,2065,1465
|
|
20240109,152900,106644045,2065,2065,2065,2065,0
|
|
20240109,152800,106644045,2065,2065,2065,2065,0
|
|
20240109,152700,106644045,2065,2065,2065,2065,0
|
|
20240109,152600,106644045,2065,2065,2065,2065,0
|
|
20240109,152500,106644045,2065,2065,2065,2065,0
|
|
20240109,152400,106644045,2065,2065,2065,2065,0
|
|
20240109,152300,106644045,2065,2065,2065,2065,0
|
|
20240109,152200,106644045,2065,2065,2065,2065,0
|
|
20240109,152100,106644045,2065,2065,2065,2065,0
|
|
20240109,152000,106644045,2065,2065,2065,2065,0
|
|
20240109,151900,106644045,2065,2065,2065,2065,295
|
|
20240109,151800,106034870,2065,2065,2065,2065,0
|
|
20240109,151700,106034870,2065,2065,2065,2065,192
|
|
20240109,151600,105638390,2065,2065,2065,2065,3
|
|
20240109,151500,105632195,2065,2065,2065,2065,0
|
|
20240109,151400,105632195,2065,2065,2065,2065,0
|
|
20240109,151300,105632195,2065,2065,2065,2065,0
|
|
20240109,151200,105632195,2065,2065,2065,2065,0
|
|
20240109,151100,105632195,2065,2065,2065,2065,0
|
|
20240109,151000,105632195,2065,2065,2065,2065,50
|
|
20240109,150900,105528945,2070,2070,2070,2070,0
|
|
20240109,150800,105528945,2070,2070,2070,2070,0
|
|
20240109,150700,105528945,2070,2070,2070,2070,0
|
|
20240109,150600,105528945,2070,2070,2070,2070,0
|
|
20240109,150500,105528945,2070,2070,2070,2070,0
|
|
20240109,150400,105528945,2070,2070,2070,2070,50
|
|
20240109,150300,105425445,2070,2070,2070,2070,632
|
|
20240109,150200,104117205,2065,2065,2065,2065,268
|
|
20240109,150100,103563785,2065,2065,2065,2065,0
|
|
20240109,150000,103563785,2065,2065,2065,2065,0
|
|
20240109,145900,103563785,2065,2065,2065,2065,668
|
|
20240109,145800,102184365,2065,2065,2065,2065,0
|
|
20240109,145700,102184365,2065,2065,2065,2065,0
|
|
20240109,145600,102184365,2065,2065,2065,2065,20
|
|
20240109,145500,102143065,2065,2065,2065,2065,30
|
|
20240109,145400,102081115,2065,2065,2065,2065,0
|
|
20240109,145300,102081115,2065,2065,2065,2065,10
|
|
20240109,145200,102060465,2065,2065,2065,2065,4
|
|
20240109,145100,102052205,2065,2050,2065,2050,129
|
|
20240109,145000,101787580,2050,2050,2050,2050,0
|
|
20240109,144900,101787580,2050,2060,2060,2050,2705
|
|
20240109,144800,96236820,2065,2065,2065,2065,58
|
|
20240109,144700,96117050,2060,2060,2060,2060,0
|
|
20240109,144600,96117050,2060,2060,2060,2060,0
|
|
20240109,144500,96117050,2060,2060,2060,2060,0
|
|
20240109,144400,96117050,2060,2060,2060,2060,0
|
|
20240109,144300,96117050,2060,2060,2060,2060,147
|
|
20240109,144200,95814230,2065,2065,2065,2065,556
|
|
20240109,144100,94666090,2070,2070,2070,2070,0
|
|
20240109,144000,94666090,2070,2070,2070,2070,0
|
|
20240109,143900,94666090,2070,2070,2070,2070,0
|
|
20240109,143800,94666090,2070,2070,2070,2070,0
|
|
20240109,143700,94666090,2070,2070,2070,2070,0
|
|
20240109,143600,94666090,2070,2070,2070,2070,0
|
|
20240109,143500,94666090,2070,2070,2070,2070,703
|
|
20240109,143400,93210880,2075,2075,2075,2075,0
|
|
20240109,143300,93210880,2075,2075,2075,2075,0
|
|
20240109,143200,93210880,2075,2075,2075,2075,1
|
|
20240109,143100,93208805,2065,2065,2065,2065,4
|
|
20240109,143000,93200545,2065,2065,2065,2065,16
|
|
20240109,142900,93167505,2065,2065,2065,2065,0
|
|
20240109,142800,93167505,2065,2065,2065,2065,0
|
|
20240109,142700,93167505,2065,2065,2065,2065,0
|
|
20240109,142600,93167505,2065,2065,2065,2065,100
|
|
20240109,142500,92961005,2075,2075,2075,2075,0
|
|
20240109,142400,92961005,2075,2075,2075,2075,0
|
|
20240109,142300,92961005,2075,2075,2075,2075,54
|
|
20240109,142200,92848955,2075,2075,2075,2075,0
|
|
20240109,142100,92848955,2075,2075,2075,2075,0
|
|
20240109,142000,92848955,2075,2075,2075,2075,0
|
|
20240109,141900,92848955,2075,2075,2075,2075,0
|
|
20240109,141800,92848955,2075,2075,2075,2075,0
|
|
20240109,141700,92848955,2075,2075,2075,2075,0
|
|
20240109,141600,92848955,2075,2075,2075,2075,0
|
|
20240109,141500,92848955,2075,2075,2075,2075,20
|
|
20240109,141400,92807455,2080,2080,2080,2080,0
|
|
20240109,141300,92807455,2080,2080,2080,2080,0
|
|
20240109,141200,92807455,2080,2080,2080,2080,0
|
|
20240109,141100,92807455,2080,2080,2080,2080,0
|
|
20240109,141000,92807455,2080,2080,2080,2080,0
|
|
20240109,140900,92807455,2080,2080,2080,2080,0
|
|
20240109,140800,92807455,2080,2080,2080,2080,0
|
|
20240109,140700,92807455,2080,2080,2080,2080,0
|
|
20240109,140600,92807455,2080,2080,2080,2080,0
|
|
20240109,140500,92807455,2080,2080,2080,2080,127
|
|
20240109,140400,92543295,2070,2070,2070,2070,412
|
|
20240109,140300,91690455,2070,2070,2070,2070,0
|
|
20240109,140200,91690455,2070,2070,2070,2070,0
|
|
20240109,140100,91690455,2070,2065,2070,2065,4
|
|
20240109,140000,91682190,2070,2060,2070,2050,3127
|
|
20240109,135900,85265000,2060,2075,2075,2060,2254
|
|
20240109,135800,80621715,2080,2060,2080,2060,3816
|
|
20240109,135700,72715370,2065,2065,2065,2065,0
|
|
20240109,135600,72715370,2065,2065,2065,2065,0
|
|
20240109,135500,72715370,2065,2065,2065,2065,0
|
|
20240109,135400,72715370,2065,2065,2065,2065,0
|
|
20240109,135300,72715370,2065,2065,2065,2065,1
|
|
20240109,135200,72713305,2060,2060,2060,2060,0
|
|
20240109,135100,72713305,2060,2060,2060,2060,301
|
|
20240109,135000,72093245,2060,2060,2060,2060,0
|
|
20240109,134900,72093245,2060,2060,2060,2060,0
|
|
20240109,134800,72093245,2060,2060,2060,2060,100
|
|
20240109,134700,71887245,2060,2060,2060,2060,0
|
|
20240109,134600,71887245,2060,2060,2060,2060,7
|
|
20240109,134500,71872825,2060,2060,2060,2060,1086
|
|
20240109,134400,69635665,2065,2065,2065,2065,80
|
|
20240109,134300,69470465,2065,2065,2065,2065,0
|
|
20240109,134200,69470465,2065,2065,2065,2065,10
|
|
20240109,134100,69449815,2065,2065,2065,2065,0
|
|
20240109,134000,69449815,2065,2065,2065,2065,0
|
|
20240109,133900,69449815,2065,2065,2065,2065,0
|
|
20240109,133800,69449815,2065,2065,2065,2065,79
|
|
20240109,133700,69286680,2070,2070,2070,2070,5
|
|
20240109,133600,69276330,2070,2070,2070,2070,3
|
|
20240109,133500,69270120,2070,2070,2070,2070,0
|
|
20240109,133400,69270120,2070,2070,2070,2070,0
|
|
20240109,133300,69270120,2070,2070,2070,2070,0
|
|
20240109,133200,69270120,2070,2065,2070,2065,14
|
|
20240109,133100,69241200,2065,2065,2065,2065,39
|
|
20240109,133000,69160665,2065,2065,2065,2065,461
|
|
20240109,132900,68208700,2065,2065,2065,2065,50
|
|
20240109,132800,68105450,2065,2065,2065,2065,300
|
|
20240109,132700,67485950,2065,2065,2065,2065,0
|
|
20240109,132600,67485950,2065,2065,2065,2065,0
|
|
20240109,132500,67485950,2065,2065,2065,2065,0
|
|
20240109,132400,67485950,2065,2070,2070,2065,193
|
|
20240109,132300,67086450,2070,2070,2070,2070,0
|
|
20240109,132200,67086450,2070,2070,2070,2070,0
|
|
20240109,132100,67086450,2070,2070,2070,2070,0
|
|
20240109,132000,67086450,2070,2070,2070,2070,0
|
|
20240109,131900,67086450,2070,2070,2070,2070,0
|
|
20240109,131800,67086450,2070,2070,2070,2070,30
|
|
20240109,131700,67024350,2070,2070,2070,2070,0
|
|
20240109,131600,67024350,2070,2070,2070,2070,0
|
|
20240109,131500,67024350,2070,2070,2070,2070,0
|
|
20240109,131400,67024350,2070,2070,2070,2070,0
|
|
20240109,131300,67024350,2070,2070,2070,2070,0
|
|
20240109,131200,67024350,2070,2070,2070,2070,0
|
|
20240109,131100,67024350,2070,2070,2070,2070,0
|
|
20240109,131000,67024350,2070,2070,2070,2070,0
|
|
20240109,130900,67024350,2070,2070,2070,2070,0
|
|
20240109,130800,67024350,2070,2070,2070,2070,13
|
|
20240109,130700,66997440,2070,2070,2070,2070,11
|
|
20240109,130600,66974670,2070,2070,2070,2070,126
|
|
20240109,130500,66713850,2080,2080,2080,2080,0
|
|
20240109,130400,66713850,2080,2080,2080,2080,0
|
|
20240109,130300,66713850,2080,2080,2080,2080,3
|
|
20240109,130200,66707610,2075,2075,2075,2075,0
|
|
20240109,130100,66707610,2075,2075,2075,2075,0
|
|
20240109,130000,66707610,2075,2075,2075,2075,0
|
|
20240109,125900,66707610,2075,2075,2075,2075,1
|
|
20240109,125800,66705535,2080,2080,2080,2080,0
|
|
20240109,125700,66705535,2080,2080,2080,2080,0
|
|
20240109,125600,66705535,2080,2080,2080,2080,0
|
|
20240109,125500,66705535,2080,2080,2080,2080,0
|
|
20240109,125400,66705535,2080,2080,2080,2080,0
|
|
20240109,125300,66705535,2080,2075,2080,2075,564
|
|
20240109,125200,65534045,2070,2070,2070,2070,0
|
|
20240109,125100,65534045,2070,2070,2070,2070,436
|
|
20240109,125000,64631525,2065,2065,2065,2065,150
|
|
20240109,124900,64321775,2070,2070,2070,2070,0
|
|
20240109,124800,64321775,2070,2065,2070,2065,4
|
|
20240109,124700,64313510,2065,2065,2065,2065,0
|
|
20240109,124600,64313510,2065,2065,2065,2065,1165
|
|
20240109,124500,61907785,2065,2065,2065,2065,0
|
|
20240109,124400,61907785,2065,2065,2065,2065,0
|
|
20240109,124300,61907785,2065,2065,2065,2065,0
|
|
20240109,124200,61907785,2065,2065,2065,2065,0
|
|
20240109,124100,61907785,2065,2065,2065,2065,10
|
|
20240109,124000,61887135,2065,2065,2065,2065,0
|
|
20240109,123900,61887135,2065,2065,2065,2065,0
|
|
20240109,123800,61887135,2065,2065,2065,2065,0
|
|
20240109,123700,61887135,2065,2065,2065,2065,0
|
|
20240109,123600,61887135,2065,2065,2065,2065,0
|
|
20240109,123500,61887135,2065,2065,2065,2065,0
|
|
20240109,123400,61887135,2065,2065,2065,2065,0
|
|
20240109,123300,61887135,2065,2065,2065,2065,0
|
|
20240109,123200,61887135,2065,2065,2065,2065,5
|
|
20240109,123100,61876810,2070,2070,2070,2070,0
|
|
20240109,123000,61876810,2070,2070,2070,2070,0
|
|
20240109,122900,61876810,2070,2070,2070,2070,0
|
|
20240109,122800,61876810,2070,2070,2070,2070,0
|
|
20240109,122700,61876810,2070,2070,2070,2070,5
|
|
20240109,122600,61866460,2070,2070,2070,2070,0
|
|
20240109,122500,61866460,2070,2070,2070,2070,0
|
|
20240109,122400,61866460,2070,2070,2070,2070,0
|
|
20240109,122300,61866460,2070,2070,2070,2070,0
|
|
20240109,122200,61866460,2070,2070,2070,2070,1
|
|
20240109,122100,61864390,2070,2065,2070,2060,401
|
|
20240109,122000,61038315,2070,2070,2070,2070,0
|
|
20240109,121900,61038315,2070,2065,2070,2060,603
|
|
20240109,121800,59794105,2070,2070,2070,2070,0
|
|
20240109,121700,59794105,2070,2070,2070,2070,1
|
|
20240109,121600,59792035,2070,2070,2070,2070,0
|
|
20240109,121500,59792035,2070,2070,2070,2070,0
|
|
20240109,121400,59792035,2070,2070,2070,2070,0
|
|
20240109,121300,59792035,2070,2070,2070,2070,0
|
|
20240109,121200,59792035,2070,2070,2070,2070,0
|
|
20240109,121100,59792035,2070,2070,2070,2070,4
|
|
20240109,121000,59783755,2070,2070,2070,2070,0
|
|
20240109,120900,59783755,2070,2070,2070,2070,0
|
|
20240109,120800,59783755,2070,2070,2070,2070,5
|
|
20240109,120700,59773405,2070,2070,2070,2070,0
|
|
20240109,120600,59773405,2070,2070,2070,2070,0
|
|
20240109,120500,59773405,2070,2070,2070,2070,0
|
|
20240109,120400,59773405,2070,2070,2070,2070,0
|
|
20240109,120300,59773405,2070,2070,2070,2070,0
|
|
20240109,120200,59773405,2070,2070,2070,2065,411
|
|
20240109,120100,58924635,2070,2070,2070,2070,150
|
|
20240109,120000,58614135,2070,2070,2070,2070,0
|
|
20240109,115900,58614135,2070,2070,2070,2070,0
|
|
20240109,115800,58614135,2070,2070,2070,2070,131
|
|
20240109,115700,58342965,2075,2075,2075,2075,0
|
|
20240109,115600,58342965,2075,2075,2075,2075,0
|
|
20240109,115500,58342965,2075,2070,2075,2070,94
|
|
20240109,115400,58148380,2075,2075,2075,2075,5
|
|
20240109,115300,58138005,2075,2075,2075,2075,24
|
|
20240109,115200,58088205,2080,2080,2080,2080,0
|
|
20240109,115100,58088205,2080,2080,2080,2080,0
|
|
20240109,115000,58088205,2080,2080,2080,2080,0
|
|
20240109,114900,58088205,2080,2080,2080,2080,10
|
|
20240109,114800,58067405,2080,2080,2080,2080,0
|
|
20240109,114700,58067405,2080,2080,2080,2080,0
|
|
20240109,114600,58067405,2080,2080,2080,2080,0
|
|
20240109,114500,58067405,2080,2080,2080,2080,0
|
|
20240109,114400,58067405,2080,2080,2080,2080,0
|
|
20240109,114300,58067405,2080,2080,2080,2080,187
|
|
20240109,114200,57678445,2085,2085,2085,2085,0
|
|
20240109,114100,57678445,2085,2085,2085,2085,0
|
|
20240109,114000,57678445,2085,2085,2085,2085,0
|
|
20240109,113900,57678445,2085,2085,2085,2085,10
|
|
20240109,113800,57657595,2085,2085,2085,2085,0
|
|
20240109,113700,57657595,2085,2085,2085,2085,0
|
|
20240109,113600,57657595,2085,2085,2085,2085,0
|
|
20240109,113500,57657595,2085,2085,2085,2085,0
|
|
20240109,113400,57657595,2085,2085,2085,2085,0
|
|
20240109,113300,57657595,2085,2085,2085,2085,0
|
|
20240109,113200,57657595,2085,2085,2085,2085,0
|
|
20240109,113100,57657595,2085,2085,2085,2085,0
|
|
20240109,113000,57657595,2085,2085,2085,2085,11
|
|
20240109,112900,57634660,2085,2085,2085,2085,0
|
|
20240109,112800,57634660,2085,2085,2085,2085,0
|
|
20240109,112700,57634660,2085,2085,2085,2085,0
|
|
20240109,112600,57634660,2085,2085,2085,2085,1712
|
|
20240109,112500,54065140,2085,2085,2085,2085,0
|
|
20240109,112400,54065140,2085,2085,2085,2085,0
|
|
20240109,112300,54065140,2085,2075,2085,2075,183
|
|
20240109,112200,53685405,2075,2075,2075,2075,0
|
|
20240109,112100,53685405,2075,2075,2075,2075,0
|
|
20240109,112000,53685405,2075,2085,2085,2075,999
|
|
20240109,111900,51612465,2085,2080,2085,2080,100
|
|
20240109,111800,51404460,2085,2085,2085,2085,0
|
|
20240109,111700,51404460,2085,2085,2085,2085,0
|
|
20240109,111600,51404460,2085,2085,2085,2085,5
|
|
20240109,111500,51394035,2085,2085,2085,2085,0
|
|
20240109,111400,51394035,2085,2085,2085,2085,0
|
|
20240109,111300,51394035,2085,2085,2085,2085,0
|
|
20240109,111200,51394035,2085,2085,2085,2085,0
|
|
20240109,111100,51394035,2085,2085,2085,2085,0
|
|
20240109,111000,51394035,2085,2080,2085,2080,201
|
|
20240109,110900,50975950,2085,2085,2085,2085,0
|
|
20240109,110800,50975950,2085,2085,2085,2085,0
|
|
20240109,110700,50975950,2085,2085,2085,2085,0
|
|
20240109,110600,50975950,2085,2085,2085,2080,50
|
|
20240109,110500,50871940,2080,2080,2080,2080,0
|
|
20240109,110400,50871940,2080,2080,2080,2080,200
|
|
20240109,110300,50455940,2085,2085,2085,2085,0
|
|
20240109,110200,50455940,2085,2085,2085,2085,1
|
|
20240109,110100,50453855,2085,2085,2085,2085,0
|
|
20240109,110000,50453855,2085,2085,2085,2085,0
|
|
20240109,105900,50453855,2085,2085,2085,2085,0
|
|
20240109,105800,50453855,2085,2085,2085,2085,0
|
|
20240109,105700,50453855,2085,2080,2085,2080,16
|
|
20240109,105600,50420560,2080,2080,2080,2080,0
|
|
20240109,105500,50420560,2080,2080,2080,2080,0
|
|
20240109,105400,50420560,2080,2080,2080,2080,0
|
|
20240109,105300,50420560,2080,2080,2080,2080,0
|
|
20240109,105200,50420560,2080,2080,2080,2080,2
|
|
20240109,105100,50416400,2085,2085,2085,2085,30
|
|
20240109,105000,50353850,2085,2085,2085,2085,0
|
|
20240109,104900,50353850,2085,2085,2085,2085,0
|
|
20240109,104800,50353850,2085,2080,2085,2080,625
|
|
20240109,104700,49053845,2080,2080,2080,2080,1000
|
|
20240109,104600,46973845,2080,2080,2080,2080,1103
|
|
20240109,104500,44679605,2080,2070,2080,2070,653
|
|
20240109,104400,43326135,2075,2075,2075,2075,1
|
|
20240109,104300,43324060,2070,2070,2070,2070,0
|
|
20240109,104200,43324060,2070,2070,2070,2070,0
|
|
20240109,104100,43324060,2070,2070,2070,2070,0
|
|
20240109,104000,43324060,2070,2070,2070,2070,10
|
|
20240109,103900,43303360,2070,2070,2070,2070,1
|
|
20240109,103800,43301290,2075,2075,2075,2075,27
|
|
20240109,103700,43245265,2070,2070,2070,2070,0
|
|
20240109,103600,43245265,2070,2070,2070,2070,0
|
|
20240109,103500,43245265,2070,2070,2070,2070,0
|
|
20240109,103400,43245265,2070,2070,2070,2070,0
|
|
20240109,103300,43245265,2070,2070,2070,2070,0
|
|
20240109,103200,43245265,2070,2070,2070,2070,0
|
|
20240109,103100,43245265,2070,2070,2070,2070,0
|
|
20240109,103000,43245265,2070,2070,2070,2070,0
|
|
20240109,102900,43245265,2070,2070,2070,2070,301
|
|
20240109,102800,42622195,2070,2070,2070,2070,0
|
|
20240109,102700,42622195,2070,2070,2070,2070,0
|
|
20240109,102600,42622195,2070,2070,2070,2070,10
|
|
20240109,102500,42601495,2075,2075,2075,2075,0
|
|
20240109,102400,42601495,2075,2070,2075,2065,183
|
|
20240109,102300,42222570,2070,2075,2075,2070,36
|
|
20240109,102200,42148025,2075,2070,2075,2070,7
|
|
20240109,102100,42133505,2075,2075,2075,2075,0
|
|
20240109,102000,42133505,2075,2075,2075,2075,0
|
|
20240109,101900,42133505,2075,2075,2075,2075,0
|
|
20240109,101800,42133505,2075,2075,2075,2075,0
|
|
20240109,101700,42133505,2075,2075,2075,2075,0
|
|
20240109,101600,42133505,2075,2070,2075,2070,173
|
|
20240109,101500,41774545,2075,2075,2075,2075,0
|
|
20240109,101400,41774545,2075,2075,2075,2075,0
|
|
20240109,101300,41774545,2075,2070,2075,2070,29
|
|
20240109,101200,41714510,2075,2070,2075,2070,102
|
|
20240109,101100,41503360,2075,2075,2075,2075,1
|
|
20240109,101000,41501285,2070,2070,2070,2070,902
|
|
20240109,100900,39634145,2070,2065,2070,2065,752
|
|
20240109,100800,38081255,2070,2065,2070,2065,23
|
|
20240109,100700,38033750,2065,2065,2065,2065,50
|
|
20240109,100600,37930500,2070,2070,2070,2070,20
|
|
20240109,100500,37889100,2075,2075,2075,2075,13
|
|
20240109,100400,37862125,2075,2075,2075,2075,20
|
|
20240109,100300,37820625,2075,2075,2075,2075,0
|
|
20240109,100200,37820625,2075,2075,2075,2075,1
|
|
20240109,100100,37818550,2075,2075,2075,2075,1
|
|
20240109,100000,37816475,2055,2075,2075,2055,789
|
|
20240109,095900,36194320,2075,2075,2075,2075,0
|
|
20240109,095800,36194320,2075,2075,2075,2075,0
|
|
20240109,095700,36194320,2075,2070,2075,2070,225
|
|
20240109,095600,35728565,2070,2070,2070,2060,254
|
|
20240109,095500,35205275,2070,2070,2070,2070,2
|
|
20240109,095400,35201135,2075,2075,2075,2075,0
|
|
20240109,095300,35201135,2075,2075,2075,2075,2
|
|
20240109,095200,35196985,2070,2070,2070,2070,0
|
|
20240109,095100,35196985,2070,2070,2070,2070,474
|
|
20240109,095000,34215805,2070,2070,2070,2070,243
|
|
20240109,094900,33712795,2065,2065,2065,2065,1824
|
|
20240109,094800,29946235,2070,2070,2070,2070,70
|
|
20240109,094700,29801335,2070,2070,2070,2070,0
|
|
20240109,094600,29801335,2070,2070,2070,2070,43
|
|
20240109,094500,29712325,2070,2070,2070,2070,3
|
|
20240109,094400,29706115,2070,2070,2070,2070,0
|
|
20240109,094300,29706115,2070,2070,2070,2070,0
|
|
20240109,094200,29706115,2070,2070,2070,2070,100
|
|
20240109,094100,29499115,2075,2075,2075,2075,1
|
|
20240109,094000,29497040,2075,2075,2075,2075,0
|
|
20240109,093900,29497040,2075,2075,2075,2075,35
|
|
20240109,093800,29424415,2075,2075,2075,2075,0
|
|
20240109,093700,29424415,2075,2075,2075,2075,9
|
|
20240109,093600,29405740,2070,2070,2070,2070,0
|
|
20240109,093500,29405740,2070,2070,2070,2070,0
|
|
20240109,093400,29405740,2070,2070,2070,2070,50
|
|
20240109,093300,29302240,2070,2070,2070,2070,0
|
|
20240109,093200,29302240,2070,2070,2070,2070,0
|
|
20240109,093100,29302240,2070,2070,2070,2070,0
|
|
20240109,093000,29302240,2070,2070,2070,2070,93
|
|
20240109,092900,29109730,2075,2075,2075,2075,0
|
|
20240109,092800,29109730,2075,2075,2075,2075,57
|
|
20240109,092700,28991455,2075,2075,2075,2075,50
|
|
20240109,092600,28887705,2080,2080,2080,2080,0
|
|
20240109,092500,28887705,2080,2080,2080,2080,0
|
|
20240109,092400,28887705,2080,2080,2080,2080,0
|
|
20240109,092300,28887705,2080,2075,2080,2075,105
|
|
20240109,092200,28669330,2070,2070,2070,2070,393
|
|
20240109,092100,27855820,2060,2060,2060,2060,0
|
|
20240109,092000,27855820,2060,2060,2060,2060,0
|
|
20240109,091900,27855820,2060,2060,2060,2060,0
|
|
20240109,091800,27855820,2060,2080,2080,2060,501
|
|
20240109,091700,26821370,2080,2080,2080,2080,0
|
|
20240109,091600,26821370,2080,2080,2080,2080,188
|
|
20240109,091500,26430330,2080,2080,2080,2080,0
|
|
20240109,091400,26430330,2080,2080,2080,2080,0
|
|
20240109,091300,26430330,2080,2080,2080,2080,0
|
|
20240109,091200,26430330,2080,2080,2080,2080,1
|
|
20240109,091100,26428250,2080,2080,2080,2080,13
|
|
20240109,091000,26401210,2085,2080,2085,2080,801
|
|
20240109,090900,24735080,2080,2080,2080,2080,2065
|
|
20240109,090800,20439880,2080,2080,2080,2080,0
|
|
20240109,090700,20439880,2080,2080,2080,2080,48
|
|
20240109,090600,20340040,2080,2060,2080,2050,2120
|
|
20240109,090500,15980685,2050,2080,2080,2050,5676
|
|
20240109,090400,4221225,2080,2080,2080,2080,126
|
|
20240109,090300,3959145,2060,2080,2080,2060,153
|
|
20240109,090200,3641965,2085,2070,2085,2070,481
|
|
20240109,090100,2644045,2085,2085,2085,2085,10
|
|
20240109,090000,2623195,2070,2100,2100,2070,1251
|