628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192500,358056810,4085,4085,4085,4085,587
|
|
20240111,192400,358056810,4085,4085,4085,4085,0
|
|
20240111,192300,358056810,4085,4085,4085,4085,0
|
|
20240111,192200,358056810,4085,4085,4085,4085,0
|
|
20240111,192100,358056810,4085,4085,4085,4085,0
|
|
20240111,192000,358056810,4085,4085,4085,4085,0
|
|
20240111,191900,358056810,4085,4085,4085,4085,0
|
|
20240111,191800,358056810,4085,4085,4085,4085,0
|
|
20240111,191700,358056810,4085,4085,4085,4085,0
|
|
20240111,191600,358056810,4085,4085,4085,4085,0
|
|
20240111,191500,358056810,4085,4085,4085,4085,0
|
|
20240111,191400,358056810,4085,4085,4085,4085,0
|
|
20240111,191300,358056810,4085,4085,4085,4085,0
|
|
20240111,191200,358056810,4085,4085,4085,4085,0
|
|
20240111,191100,358056810,4085,4085,4085,4085,0
|
|
20240111,191000,358056810,4085,4085,4085,4085,0
|
|
20240111,190900,358056810,4085,4085,4085,4085,0
|
|
20240111,190800,358056810,4085,4085,4085,4085,0
|
|
20240111,190700,358056810,4085,4085,4085,4085,0
|
|
20240111,190600,358056810,4085,4085,4085,4085,0
|
|
20240111,190500,358056810,4085,4085,4085,4085,0
|
|
20240111,190400,358056810,4085,4085,4085,4085,0
|
|
20240111,190300,358056810,4085,4085,4085,4085,0
|
|
20240111,190200,358056810,4085,4085,4085,4085,0
|
|
20240111,190100,358056810,4085,4085,4085,4085,0
|
|
20240111,190000,358056810,4085,4085,4085,4085,0
|
|
20240111,185900,358056810,4085,4085,4085,4085,0
|
|
20240111,185800,358056810,4085,4085,4085,4085,0
|
|
20240111,185700,358056810,4085,4085,4085,4085,0
|
|
20240111,185600,358056810,4085,4085,4085,4085,0
|
|
20240111,185500,358056810,4085,4085,4085,4085,587
|
|
20240111,185400,358056810,4085,4085,4085,4085,0
|
|
20240111,185300,358056810,4085,4085,4085,4085,0
|
|
20240111,185200,358056810,4085,4085,4085,4085,0
|
|
20240111,185100,358056810,4085,4085,4085,4085,0
|
|
20240111,185000,358056810,4085,4085,4085,4085,0
|
|
20240111,184900,358056810,4085,4085,4085,4085,0
|
|
20240111,184800,358056810,4085,4085,4085,4085,0
|
|
20240111,184700,358056810,4085,4085,4085,4085,0
|
|
20240111,184600,358056810,4085,4085,4085,4085,0
|
|
20240111,184500,358056810,4085,4085,4085,4085,0
|
|
20240111,184400,358056810,4085,4085,4085,4085,0
|
|
20240111,184300,358056810,4085,4085,4085,4085,0
|
|
20240111,184200,358056810,4085,4085,4085,4085,0
|
|
20240111,184100,358056810,4085,4085,4085,4085,0
|
|
20240111,184000,358056810,4085,4085,4085,4085,0
|
|
20240111,183900,358056810,4085,4085,4085,4085,0
|
|
20240111,183800,358056810,4085,4085,4085,4085,0
|
|
20240111,183700,358056810,4085,4085,4085,4085,0
|
|
20240111,183600,358056810,4085,4085,4085,4085,0
|
|
20240111,183500,358056810,4085,4085,4085,4085,0
|
|
20240111,183400,358056810,4085,4085,4085,4085,0
|
|
20240111,183300,358056810,4085,4085,4085,4085,0
|
|
20240111,183200,358056810,4085,4085,4085,4085,0
|
|
20240111,183100,358056810,4085,4085,4085,4085,0
|
|
20240111,183000,358056810,4085,4085,4085,4085,0
|
|
20240111,182900,358056810,4085,4085,4085,4085,0
|
|
20240111,182800,358056810,4085,4085,4085,4085,0
|
|
20240111,182700,358056810,4085,4085,4085,4085,0
|
|
20240111,182600,358056810,4085,4085,4085,4085,0
|
|
20240111,182500,358056810,4085,4085,4085,4085,587
|
|
20240111,182400,358056810,4085,4085,4085,4085,0
|
|
20240111,182300,358056810,4085,4085,4085,4085,0
|
|
20240111,182200,358056810,4085,4085,4085,4085,0
|
|
20240111,182100,358056810,4085,4085,4085,4085,0
|
|
20240111,182000,358056810,4085,4085,4085,4085,0
|
|
20240111,181900,358056810,4085,4085,4085,4085,0
|
|
20240111,181800,358056810,4085,4085,4085,4085,0
|
|
20240111,181700,358056810,4085,4085,4085,4085,0
|
|
20240111,181600,358056810,4085,4085,4085,4085,0
|
|
20240111,181500,358056810,4085,4085,4085,4085,0
|
|
20240111,181400,358056810,4085,4085,4085,4085,0
|
|
20240111,181300,358056810,4085,4085,4085,4085,0
|
|
20240111,181200,358056810,4085,4085,4085,4085,0
|
|
20240111,181100,358056810,4085,4085,4085,4085,0
|
|
20240111,181000,358056810,4085,4085,4085,4085,0
|
|
20240111,180900,358056810,4085,4085,4085,4085,0
|
|
20240111,180800,358056810,4085,4085,4085,4085,0
|
|
20240111,180700,358056810,4085,4085,4085,4085,0
|
|
20240111,180600,358056810,4085,4085,4085,4085,0
|
|
20240111,180500,358056810,4085,4085,4085,4085,0
|
|
20240111,180400,358056810,4085,4085,4085,4085,0
|
|
20240111,180300,358056810,4085,4085,4085,4085,0
|
|
20240111,180200,358056810,4085,4085,4085,4085,0
|
|
20240111,180100,358056810,4085,4085,4085,4085,0
|
|
20240111,180000,358056810,4085,4085,4085,4085,0
|
|
20240111,175900,358056810,4085,4085,4085,4085,0
|
|
20240111,175800,358056810,4085,4085,4085,4085,0
|
|
20240111,175700,358056810,4085,4085,4085,4085,0
|
|
20240111,175600,358056810,4085,4085,4085,4085,0
|
|
20240111,175500,358056810,4085,4085,4085,4085,587
|
|
20240111,175400,358056810,4085,4085,4085,4085,0
|
|
20240111,175300,358056810,4085,4085,4085,4085,0
|
|
20240111,175200,358056810,4085,4085,4085,4085,0
|
|
20240111,175100,358056810,4085,4085,4085,4085,0
|
|
20240111,175000,358056810,4085,4085,4085,4085,0
|
|
20240111,174900,358056810,4085,4085,4085,4085,0
|
|
20240111,174800,358056810,4085,4085,4085,4085,0
|
|
20240111,174700,358056810,4085,4085,4085,4085,0
|
|
20240111,174600,358056810,4085,4085,4085,4085,0
|
|
20240111,174500,358056810,4085,4085,4085,4085,0
|
|
20240111,174400,358056810,4085,4085,4085,4085,0
|
|
20240111,174300,358056810,4085,4085,4085,4085,0
|
|
20240111,174200,358056810,4085,4085,4085,4085,0
|
|
20240111,174100,358056810,4085,4085,4085,4085,0
|
|
20240111,174000,358056810,4085,4085,4085,4085,0
|
|
20240111,173900,358056810,4085,4085,4085,4085,0
|
|
20240111,173800,358056810,4085,4085,4085,4085,0
|
|
20240111,173700,358056810,4085,4085,4085,4085,0
|
|
20240111,173600,358056810,4085,4085,4085,4085,0
|
|
20240111,173500,358056810,4085,4085,4085,4085,0
|
|
20240111,173400,358056810,4085,4085,4085,4085,0
|
|
20240111,173300,358056810,4085,4085,4085,4085,0
|
|
20240111,173200,358056810,4085,4085,4085,4085,0
|
|
20240111,173100,358056810,4085,4085,4085,4085,0
|
|
20240111,173000,358056810,4085,4085,4085,4085,0
|
|
20240111,172900,358056810,4085,4085,4085,4085,0
|
|
20240111,172800,358056810,4085,4085,4085,4085,0
|
|
20240111,172700,358056810,4085,4085,4085,4085,0
|
|
20240111,172600,358056810,4085,4085,4085,4085,0
|
|
20240111,172500,358056810,4085,4085,4085,4085,587
|
|
20240111,172400,358056810,4085,4085,4085,4085,0
|
|
20240111,172300,358056810,4085,4085,4085,4085,0
|
|
20240111,172200,358056810,4085,4085,4085,4085,0
|
|
20240111,172100,358056810,4085,4085,4085,4085,0
|
|
20240111,172000,358056810,4085,4085,4085,4085,0
|
|
20240111,171900,358056810,4085,4085,4085,4085,0
|
|
20240111,171800,358056810,4085,4085,4085,4085,0
|
|
20240111,171700,358056810,4085,4085,4085,4085,0
|
|
20240111,171600,358056810,4085,4085,4085,4085,0
|
|
20240111,171500,358056810,4085,4085,4085,4085,0
|
|
20240111,171400,358056810,4085,4085,4085,4085,0
|
|
20240111,171300,358056810,4085,4085,4085,4085,0
|
|
20240111,171200,358056810,4085,4085,4085,4085,0
|
|
20240111,171100,358056810,4085,4085,4085,4085,0
|
|
20240111,171000,358056810,4085,4085,4085,4085,0
|
|
20240111,170900,358056810,4085,4085,4085,4085,0
|
|
20240111,170800,358056810,4085,4085,4085,4085,0
|
|
20240111,170700,358056810,4085,4085,4085,4085,0
|
|
20240111,170600,358056810,4085,4085,4085,4085,0
|
|
20240111,170500,358056810,4085,4085,4085,4085,0
|
|
20240111,170400,358056810,4085,4085,4085,4085,0
|
|
20240111,170300,358056810,4085,4085,4085,4085,0
|
|
20240111,170200,358056810,4085,4085,4085,4085,0
|
|
20240111,170100,358056810,4085,4085,4085,4085,0
|
|
20240111,170000,358056810,4085,4085,4085,4085,0
|
|
20240111,165900,358056810,4085,4085,4085,4085,0
|
|
20240111,165800,358056810,4085,4085,4085,4085,0
|
|
20240111,165700,358056810,4085,4085,4085,4085,0
|
|
20240111,165600,358056810,4085,4085,4085,4085,0
|
|
20240111,165500,358056810,4085,4085,4085,4085,587
|
|
20240111,165400,358056810,4085,4085,4085,4085,0
|
|
20240111,165300,358056810,4085,4085,4085,4085,0
|
|
20240111,165200,358056810,4085,4085,4085,4085,0
|
|
20240111,165100,358056810,4085,4085,4085,4085,0
|
|
20240111,165000,358056810,4085,4085,4085,4085,0
|
|
20240111,164900,358056810,4085,4085,4085,4085,0
|
|
20240111,164800,358056810,4085,4085,4085,4085,0
|
|
20240111,164700,358056810,4085,4085,4085,4085,0
|
|
20240111,164600,358056810,4085,4085,4085,4085,0
|
|
20240111,164500,358056810,4085,4085,4085,4085,0
|
|
20240111,164400,358056810,4085,4085,4085,4085,0
|
|
20240111,164300,358056810,4085,4085,4085,4085,0
|
|
20240111,164200,358056810,4085,4085,4085,4085,0
|
|
20240111,164100,358056810,4085,4085,4085,4085,0
|
|
20240111,164000,358056810,4085,4085,4085,4085,0
|
|
20240111,163900,358056810,4085,4085,4085,4085,0
|
|
20240111,163800,358056810,4085,4085,4085,4085,0
|
|
20240111,163700,358056810,4085,4085,4085,4085,0
|
|
20240111,163600,358056810,4085,4085,4085,4085,0
|
|
20240111,163500,358056810,4085,4085,4085,4085,0
|
|
20240111,163400,358056810,4085,4085,4085,4085,0
|
|
20240111,163300,358056810,4085,4085,4085,4085,0
|
|
20240111,163200,358056810,4085,4085,4085,4085,0
|
|
20240111,163100,358056810,4085,4085,4085,4085,0
|
|
20240111,163000,358056810,4085,4085,4085,4085,0
|
|
20240111,162900,358056810,4085,4085,4085,4085,0
|
|
20240111,162800,358056810,4085,4085,4085,4085,0
|
|
20240111,162700,358056810,4085,4085,4085,4085,0
|
|
20240111,162600,358056810,4085,4085,4085,4085,0
|
|
20240111,162500,358056810,4085,4085,4085,4085,587
|
|
20240111,162400,358056810,4085,4085,4085,4085,0
|
|
20240111,162300,358056810,4085,4085,4085,4085,0
|
|
20240111,162200,358056810,4085,4085,4085,4085,0
|
|
20240111,162100,358056810,4085,4085,4085,4085,0
|
|
20240111,162000,358056810,4085,4085,4085,4085,0
|
|
20240111,161900,358056810,4085,4085,4085,4085,0
|
|
20240111,161800,358056810,4085,4085,4085,4085,0
|
|
20240111,161700,358056810,4085,4085,4085,4085,0
|
|
20240111,161600,358056810,4085,4085,4085,4085,0
|
|
20240111,161500,358056810,4085,4085,4085,4085,0
|
|
20240111,161400,358056810,4085,4085,4085,4085,0
|
|
20240111,161300,358056810,4085,4085,4085,4085,0
|
|
20240111,161200,358056810,4085,4085,4085,4085,0
|
|
20240111,161100,358056810,4085,4085,4085,4085,0
|
|
20240111,161000,358056810,4085,4085,4085,4085,0
|
|
20240111,160900,358056810,4085,4085,4085,4085,0
|
|
20240111,160800,358056810,4085,4085,4085,4085,0
|
|
20240111,160700,358056810,4085,4085,4085,4085,0
|
|
20240111,160600,358056810,4085,4085,4085,4085,0
|
|
20240111,160500,358056810,4085,4085,4085,4085,0
|
|
20240111,160400,358056810,4085,4085,4085,4085,0
|
|
20240111,160300,358056810,4085,4085,4085,4085,0
|
|
20240111,160200,358056810,4085,4085,4085,4085,0
|
|
20240111,160100,358056810,4085,4085,4085,4085,0
|
|
20240111,160000,358056810,4085,4085,4085,4085,0
|
|
20240111,155900,358056810,4085,4085,4085,4085,0
|
|
20240111,155800,358056810,4085,4085,4085,4085,0
|
|
20240111,155700,358056810,4085,4085,4085,4085,0
|
|
20240111,155600,358056810,4085,4085,4085,4085,0
|
|
20240111,155500,358056810,4085,4085,4085,4085,587
|
|
20240111,155400,358056810,4085,4085,4085,4085,0
|
|
20240111,155300,358056810,4085,4085,4085,4085,0
|
|
20240111,155200,358056810,4085,4085,4085,4085,0
|
|
20240111,155100,358056810,4085,4085,4085,4085,0
|
|
20240111,155000,358056810,4085,4085,4085,4085,0
|
|
20240111,154900,358056810,4085,4085,4085,4085,0
|
|
20240111,154800,358056810,4085,4085,4085,4085,0
|
|
20240111,154700,358056810,4085,4085,4085,4085,0
|
|
20240111,154600,358056810,4085,4085,4085,4085,0
|
|
20240111,154500,358056810,4085,4085,4085,4085,0
|
|
20240111,154400,358056810,4085,4085,4085,4085,0
|
|
20240111,154300,358056810,4085,4085,4085,4085,0
|
|
20240111,154200,358056810,4085,4085,4085,4085,0
|
|
20240111,154100,358056810,4085,4085,4085,4085,0
|
|
20240111,154000,358056810,4085,4085,4085,4085,0
|
|
20240111,153900,358056810,4085,4085,4085,4085,0
|
|
20240111,153800,358056810,4085,4085,4085,4085,0
|
|
20240111,153700,358056810,4085,4085,4085,4085,0
|
|
20240111,153600,358056810,4085,4085,4085,4085,0
|
|
20240111,153500,358056810,4085,4085,4085,4085,0
|
|
20240111,153400,358056810,4085,4085,4085,4085,0
|
|
20240111,153300,358056810,4085,4085,4085,4085,0
|
|
20240111,153200,358056810,4085,4085,4085,4085,0
|
|
20240111,153100,358056810,4085,4085,4085,4085,0
|
|
20240111,153000,358056810,4085,4085,4085,4085,587
|
|
20240111,152900,355658915,4085,4085,4085,4085,0
|
|
20240111,152800,355658915,4085,4085,4085,4085,0
|
|
20240111,152700,355658915,4085,4085,4085,4085,0
|
|
20240111,152600,355658915,4085,4085,4085,4085,0
|
|
20240111,152500,355658915,4085,4085,4085,4085,0
|
|
20240111,152400,355658915,4085,4085,4085,4085,0
|
|
20240111,152300,355658915,4085,4085,4085,4085,0
|
|
20240111,152200,355658915,4085,4085,4085,4085,0
|
|
20240111,152100,355658915,4085,4085,4085,4085,0
|
|
20240111,152000,355658915,4085,4085,4085,4085,0
|
|
20240111,151900,355658915,4085,4070,4085,4060,888
|
|
20240111,151800,352049055,4060,4060,4060,4060,0
|
|
20240111,151700,352049055,4060,4065,4065,4060,20
|
|
20240111,151600,351967840,4085,4085,4090,4065,135
|
|
20240111,151500,351416480,4090,4090,4090,4090,0
|
|
20240111,151400,351416480,4090,4090,4090,4090,0
|
|
20240111,151300,351416480,4090,4090,4090,4090,0
|
|
20240111,151200,351416480,4090,4085,4090,4085,4
|
|
20240111,151100,351400125,4085,4085,4085,4085,3
|
|
20240111,151000,351387870,4060,4065,4065,4060,845
|
|
20240111,150900,347956870,4065,4070,4070,4065,306
|
|
20240111,150800,346712975,4065,4090,4090,4065,101
|
|
20240111,150700,346301825,4090,4090,4090,4090,0
|
|
20240111,150600,346301825,4090,4090,4090,4090,62
|
|
20240111,150500,346048245,4080,4080,4080,4080,300
|
|
20240111,150400,344824245,4070,4070,4070,4070,914
|
|
20240111,150300,341104265,4070,4070,4070,4070,0
|
|
20240111,150200,341104265,4070,4085,4090,4070,353
|
|
20240111,150100,339661415,4085,4085,4085,4085,3
|
|
20240111,150000,339649160,4085,4085,4085,4085,0
|
|
20240111,145900,339649160,4085,4085,4085,4085,0
|
|
20240111,145800,339649160,4085,4070,4085,4070,47
|
|
20240111,145700,339457365,4065,4065,4065,4065,100
|
|
20240111,145600,339050865,4070,4085,4085,4070,518
|
|
20240111,145500,336936650,4085,4090,4090,4085,4
|
|
20240111,145400,336920305,4090,4090,4090,4090,0
|
|
20240111,145300,336920305,4090,4095,4095,4090,798
|
|
20240111,145200,333654150,4095,4095,4095,4095,16
|
|
20240111,145100,333588630,4090,4090,4090,4090,9
|
|
20240111,145000,333551820,4095,4085,4095,4085,732
|
|
20240111,144900,330555820,4090,4090,4090,4090,0
|
|
20240111,144800,330555820,4090,4090,4090,4090,10
|
|
20240111,144700,330514920,4095,4095,4095,4095,0
|
|
20240111,144600,330514920,4095,4095,4095,4095,0
|
|
20240111,144500,330514920,4095,4095,4095,4095,0
|
|
20240111,144400,330514920,4095,4095,4095,4095,0
|
|
20240111,144300,330514920,4095,4095,4095,4095,0
|
|
20240111,144200,330514920,4095,4095,4095,4095,4
|
|
20240111,144100,330498540,4100,4100,4100,4100,0
|
|
20240111,144000,330498540,4100,4095,4100,4080,15
|
|
20240111,143900,330437090,4100,4100,4100,4100,121
|
|
20240111,143800,329940990,4100,4085,4105,4085,9591
|
|
20240111,143700,290667760,4085,4085,4085,4085,0
|
|
20240111,143600,290667760,4085,4085,4085,4085,612
|
|
20240111,143500,288167740,4065,4065,4065,4065,0
|
|
20240111,143400,288167740,4065,4065,4065,4065,1
|
|
20240111,143300,288163675,4085,4085,4085,4085,1
|
|
20240111,143200,288159590,4080,4080,4080,4080,144
|
|
20240111,143100,287572070,4060,4065,4065,4060,3829
|
|
20240111,143000,272025660,4080,4080,4080,4080,6
|
|
20240111,142900,272001180,4080,4080,4080,4080,0
|
|
20240111,142800,272001180,4080,4080,4080,4080,7
|
|
20240111,142700,271972620,4080,4080,4080,4080,8
|
|
20240111,142600,271939980,4080,4080,4080,4080,4
|
|
20240111,142500,271923660,4070,4070,4070,4070,0
|
|
20240111,142400,271923660,4070,4070,4070,4070,40
|
|
20240111,142300,271760860,4070,4070,4070,4070,9
|
|
20240111,142200,271724230,4070,4070,4070,4070,0
|
|
20240111,142100,271724230,4070,4070,4070,4070,35
|
|
20240111,142000,271581780,4070,4070,4070,4070,1
|
|
20240111,141900,271577710,4070,4075,4075,4070,10
|
|
20240111,141800,271536965,4075,4075,4075,4075,0
|
|
20240111,141700,271536965,4075,4075,4075,4075,24
|
|
20240111,141600,271439165,4075,4070,4075,4065,4375
|
|
20240111,141500,253628680,4070,4070,4070,4070,11
|
|
20240111,141400,253583910,4065,4065,4065,4065,0
|
|
20240111,141300,253583910,4065,4065,4065,4065,1
|
|
20240111,141200,253579845,4070,4070,4070,4070,0
|
|
20240111,141100,253579845,4070,4070,4070,4070,0
|
|
20240111,141000,253579845,4070,4070,4070,4070,0
|
|
20240111,140900,253579845,4070,4070,4070,4070,0
|
|
20240111,140800,253579845,4070,4070,4070,4070,0
|
|
20240111,140700,253579845,4070,4070,4070,4070,112
|
|
20240111,140600,253124005,4055,4055,4055,4055,0
|
|
20240111,140500,253124005,4055,4055,4055,4055,574
|
|
20240111,140400,250796435,4070,4070,4070,4070,0
|
|
20240111,140300,250796435,4070,4055,4070,4055,61
|
|
20240111,140200,250548180,4070,4055,4070,4055,10
|
|
20240111,140100,250507555,4070,4070,4070,4070,21
|
|
20240111,140000,250422085,4055,4055,4055,4055,0
|
|
20240111,135900,250422085,4055,4055,4055,4055,1000
|
|
20240111,135800,246367085,4050,4050,4050,4050,1
|
|
20240111,135700,246363035,4055,4055,4055,4055,0
|
|
20240111,135600,246363035,4055,4055,4055,4055,0
|
|
20240111,135500,246363035,4055,4070,4070,4055,759
|
|
20240111,135400,243277790,4050,4050,4050,4050,0
|
|
20240111,135300,243277790,4050,4050,4050,4050,0
|
|
20240111,135200,243277790,4050,4050,4050,4050,0
|
|
20240111,135100,243277790,4050,4050,4050,4050,0
|
|
20240111,135000,243277790,4050,4055,4055,4050,822
|
|
20240111,134900,239944630,4055,4055,4055,4055,100
|
|
20240111,134800,239539130,4055,4055,4055,4055,2200
|
|
20240111,134700,230618130,4060,4060,4060,4060,0
|
|
20240111,134600,230618130,4060,4065,4065,4060,2000
|
|
20240111,134500,222497865,4065,4065,4065,4065,0
|
|
20240111,134400,222497865,4065,4065,4065,4065,0
|
|
20240111,134300,222497865,4065,4070,4070,4065,22
|
|
20240111,134200,222408380,4070,4070,4070,4070,4
|
|
20240111,134100,222392100,4065,4070,4070,4065,35
|
|
20240111,134000,222249725,4070,4070,4070,4070,0
|
|
20240111,133900,222249725,4070,4070,4070,4070,49
|
|
20240111,133800,222050295,4070,4070,4070,4070,0
|
|
20240111,133700,222050295,4070,4070,4070,4070,18
|
|
20240111,133600,221977035,4070,4070,4070,4070,0
|
|
20240111,133500,221977035,4070,4070,4070,4070,0
|
|
20240111,133400,221977035,4070,4070,4070,4070,11
|
|
20240111,133300,221932265,4060,4060,4060,4060,200
|
|
20240111,133200,221120265,4060,4060,4060,4060,0
|
|
20240111,133100,221120265,4060,4060,4060,4060,0
|
|
20240111,133000,221120265,4060,4060,4060,4060,0
|
|
20240111,132900,221120265,4060,4060,4060,4060,11
|
|
20240111,132800,221075605,4060,4060,4060,4060,159
|
|
20240111,132700,220430065,4060,4060,4060,4060,0
|
|
20240111,132600,220430065,4060,4060,4060,4060,0
|
|
20240111,132500,220430065,4060,4060,4060,4060,0
|
|
20240111,132400,220430065,4060,4060,4060,4060,200
|
|
20240111,132300,219618065,4060,4060,4060,4060,0
|
|
20240111,132200,219618065,4060,4060,4060,4060,0
|
|
20240111,132100,219618065,4060,4060,4060,4060,200
|
|
20240111,132000,218806065,4060,4060,4060,4060,527
|
|
20240111,131900,216666445,4060,4060,4060,4060,0
|
|
20240111,131800,216666445,4060,4060,4060,4060,0
|
|
20240111,131700,216666445,4060,4060,4060,4060,1055
|
|
20240111,131600,212383145,4060,4060,4060,4060,0
|
|
20240111,131500,212383145,4060,4060,4060,4060,0
|
|
20240111,131400,212383145,4060,4060,4060,4060,0
|
|
20240111,131300,212383145,4060,4060,4060,4060,401
|
|
20240111,131200,210755085,4060,4060,4060,4060,0
|
|
20240111,131100,210755085,4060,4060,4060,4060,512
|
|
20240111,131000,208676365,4070,4070,4070,4070,0
|
|
20240111,130900,208676365,4070,4070,4070,4070,3
|
|
20240111,130800,208664155,4070,4070,4070,4070,0
|
|
20240111,130700,208664155,4070,4070,4070,4070,7
|
|
20240111,130600,208635665,4065,4065,4065,4065,868
|
|
20240111,130500,205107245,4065,4065,4065,4065,0
|
|
20240111,130400,205107245,4065,4065,4065,4065,90
|
|
20240111,130300,204741395,4070,4070,4070,4070,0
|
|
20240111,130200,204741395,4070,4070,4070,4070,65
|
|
20240111,130100,204476845,4070,4070,4070,4070,11
|
|
20240111,130000,204432075,4070,4065,4070,4065,87
|
|
20240111,125900,204078105,4070,4070,4070,4070,7
|
|
20240111,125800,204049615,4070,4070,4070,4070,62
|
|
20240111,125700,203797275,4065,4070,4070,4065,38
|
|
20240111,125600,203642790,4065,4065,4065,4065,200
|
|
20240111,125500,202829790,4065,4065,4065,4065,150
|
|
20240111,125400,202220040,4060,4060,4060,4060,51
|
|
20240111,125300,202012980,4060,4060,4060,4060,1
|
|
20240111,125200,202008920,4070,4070,4070,4070,10
|
|
20240111,125100,201968220,4070,4070,4070,4070,61
|
|
20240111,125000,201719950,4060,4060,4060,4060,0
|
|
20240111,124900,201719950,4060,4060,4060,4060,0
|
|
20240111,124800,201719950,4060,4060,4060,4060,1454
|
|
20240111,124700,195816710,4065,4065,4065,4065,0
|
|
20240111,124600,195816710,4065,4065,4065,4065,0
|
|
20240111,124500,195816710,4065,4065,4065,4065,0
|
|
20240111,124400,195816710,4065,4065,4065,4065,0
|
|
20240111,124300,195816710,4065,4065,4065,4065,0
|
|
20240111,124200,195816710,4065,4065,4065,4065,78
|
|
20240111,124100,195499640,4065,4065,4065,4065,112
|
|
20240111,124000,195044360,4065,4065,4065,4065,50
|
|
20240111,123900,194841110,4065,4065,4065,4065,0
|
|
20240111,123800,194841110,4065,4065,4065,4065,191
|
|
20240111,123700,194064695,4065,4065,4065,4065,0
|
|
20240111,123600,194064695,4065,4065,4065,4065,37
|
|
20240111,123500,193914290,4065,4065,4065,4065,10
|
|
20240111,123400,193873640,4055,4055,4055,4055,1
|
|
20240111,123300,193869585,4065,4065,4065,4065,0
|
|
20240111,123200,193869585,4065,4065,4065,4065,90
|
|
20240111,123100,193503735,4065,4065,4065,4065,10
|
|
20240111,123000,193463085,4065,4065,4065,4065,0
|
|
20240111,122900,193463085,4065,4065,4065,4065,50
|
|
20240111,122800,193259835,4065,4060,4065,4060,11
|
|
20240111,122700,193215170,4060,4060,4060,4060,0
|
|
20240111,122600,193215170,4060,4060,4060,4060,219
|
|
20240111,122500,192326030,4060,4060,4060,4060,1
|
|
20240111,122400,192321970,4065,4065,4065,4065,10
|
|
20240111,122300,192281320,4065,4065,4065,4065,0
|
|
20240111,122200,192281320,4065,4065,4065,4065,0
|
|
20240111,122100,192281320,4065,4065,4065,4065,0
|
|
20240111,122000,192281320,4065,4065,4065,4065,36
|
|
20240111,121900,192134980,4065,4065,4065,4065,0
|
|
20240111,121800,192134980,4065,4065,4065,4065,124
|
|
20240111,121700,191630920,4065,4065,4065,4065,0
|
|
20240111,121600,191630920,4065,4065,4065,4065,60
|
|
20240111,121500,191387020,4065,4065,4065,4065,0
|
|
20240111,121400,191387020,4065,4070,4070,4065,43
|
|
20240111,121300,191212160,4065,4065,4065,4065,1
|
|
20240111,121200,191208095,4070,4070,4070,4070,0
|
|
20240111,121100,191208095,4070,4070,4070,4070,0
|
|
20240111,121000,191208095,4070,4065,4070,4065,12
|
|
20240111,120900,191159295,4070,4070,4070,4070,5
|
|
20240111,120800,191138945,4070,4070,4070,4070,0
|
|
20240111,120700,191138945,4070,4070,4070,4070,176
|
|
20240111,120600,190422625,4065,4065,4065,4065,0
|
|
20240111,120500,190422625,4065,4065,4065,4065,0
|
|
20240111,120400,190422625,4065,4065,4065,4065,380
|
|
20240111,120300,188877925,4065,4065,4065,4065,9
|
|
20240111,120200,188841340,4065,4065,4065,4065,0
|
|
20240111,120100,188841340,4065,4070,4070,4065,100
|
|
20240111,120000,188434740,4065,4070,4070,4065,20
|
|
20240111,115900,188353345,4065,4065,4065,4065,1
|
|
20240111,115800,188349280,4065,4075,4075,4065,53
|
|
20240111,115700,188133325,4075,4075,4075,4075,2
|
|
20240111,115600,188125175,4075,4070,4075,4070,22
|
|
20240111,115500,188035530,4075,4070,4075,4070,1011
|
|
20240111,115400,183915740,4070,4065,4070,4065,5
|
|
20240111,115300,183895395,4060,4060,4060,4060,0
|
|
20240111,115200,183895395,4060,4060,4060,4060,0
|
|
20240111,115100,183895395,4060,4075,4075,4060,13
|
|
20240111,115000,183842465,4070,4075,4075,4070,1088
|
|
20240111,114900,179413750,4070,4070,4070,4070,2
|
|
20240111,114800,179405610,4075,4075,4075,4075,0
|
|
20240111,114700,179405610,4075,4075,4075,4075,0
|
|
20240111,114600,179405610,4075,4075,4075,4075,0
|
|
20240111,114500,179405610,4075,4075,4075,4075,0
|
|
20240111,114400,179405610,4075,4070,4075,4060,213
|
|
20240111,114300,178538355,4075,4075,4075,4075,0
|
|
20240111,114200,178538355,4075,4075,4075,4075,1
|
|
20240111,114100,178534280,4075,4075,4075,4060,113
|
|
20240111,114000,178073985,4075,4070,4075,4070,372
|
|
20240111,113900,176558090,4075,4060,4075,4060,340
|
|
20240111,113800,175172605,4075,4075,4075,4075,3
|
|
20240111,113700,175160380,4075,4075,4075,4075,6
|
|
20240111,113600,175135930,4070,4075,4075,4070,10
|
|
20240111,113500,175095185,4075,4075,4075,4075,10
|
|
20240111,113400,175054435,4075,4060,4075,4060,2
|
|
20240111,113300,175046300,4075,4060,4075,4060,189
|
|
20240111,113200,174278765,4070,4075,4075,4060,22
|
|
20240111,113100,174189200,4075,4075,4075,4075,30
|
|
20240111,113000,174066950,4080,4080,4080,4080,11
|
|
20240111,112900,174022070,4080,4060,4080,4060,11
|
|
20240111,112800,173977210,4080,4080,4080,4065,286
|
|
20240111,112700,172812325,4080,4080,4080,4080,10
|
|
20240111,112600,172771525,4080,4080,4080,4080,0
|
|
20240111,112500,172771525,4080,4075,4080,4075,274
|
|
20240111,112400,171654925,4075,4075,4080,4075,127
|
|
20240111,112300,171137000,4080,4080,4080,4080,5
|
|
20240111,112200,171116600,4075,4075,4075,4075,854
|
|
20240111,112100,167636550,4075,4070,4075,4065,63
|
|
20240111,112000,167379840,4065,4065,4065,4065,200
|
|
20240111,111900,166566840,4070,4070,4070,4070,0
|
|
20240111,111800,166566840,4070,4070,4070,4070,110
|
|
20240111,111700,166119140,4070,4065,4070,4065,4
|
|
20240111,111600,166102865,4065,4065,4065,4065,1
|
|
20240111,111500,166098800,4065,4065,4065,4065,0
|
|
20240111,111400,166098800,4065,4065,4065,4065,0
|
|
20240111,111300,166098800,4065,4065,4065,4065,0
|
|
20240111,111200,166098800,4065,4065,4065,4065,0
|
|
20240111,111100,166098800,4065,4065,4065,4065,241
|
|
20240111,111000,165119135,4065,4065,4065,4065,45
|
|
20240111,110900,164936210,4070,4070,4070,4070,1
|
|
20240111,110800,164932140,4075,4075,4075,4075,24
|
|
20240111,110700,164834340,4075,4075,4075,4075,70
|
|
20240111,110600,164549090,4075,4065,4075,4065,11
|
|
20240111,110500,164504275,4075,4075,4075,4070,13
|
|
20240111,110400,164451305,4075,4075,4075,4065,57
|
|
20240111,110300,164219490,4075,4075,4075,4075,1
|
|
20240111,110200,164215415,4075,4075,4075,4075,2
|
|
20240111,110100,164207265,4070,4070,4070,4070,44
|
|
20240111,110000,164028185,4070,4075,4075,4070,355
|
|
20240111,105900,162581565,4075,4075,4075,4075,0
|
|
20240111,105800,162581565,4075,4075,4075,4070,88
|
|
20240111,105700,162222990,4070,4070,4070,4070,1
|
|
20240111,105600,162218920,4075,4075,4075,4075,1
|
|
20240111,105500,162214845,4065,4075,4075,4065,11
|
|
20240111,105400,162170030,4075,4070,4075,4070,25
|
|
20240111,105300,162068230,4070,4070,4070,4070,1
|
|
20240111,105200,162064160,4075,4075,4075,4075,521
|
|
20240111,105100,159941085,4075,4080,4080,4075,35
|
|
20240111,105000,159798435,4080,4080,4080,4080,0
|
|
20240111,104900,159798435,4080,4080,4080,4075,34
|
|
20240111,104800,159659775,4065,4065,4065,4065,1
|
|
20240111,104700,159655710,4075,4075,4075,4075,0
|
|
20240111,104600,159655710,4075,4075,4075,4075,1
|
|
20240111,104500,159651635,4065,4065,4065,4065,0
|
|
20240111,104400,159651635,4065,4065,4065,4065,0
|
|
20240111,104300,159651635,4065,4065,4065,4065,1
|
|
20240111,104200,159647570,4060,4075,4075,4060,11
|
|
20240111,104100,159602895,4075,4060,4075,4060,20
|
|
20240111,104000,159521545,4060,4060,4060,4060,0
|
|
20240111,103900,159521545,4060,4060,4060,4060,0
|
|
20240111,103800,159521545,4060,4060,4060,4060,1
|
|
20240111,103700,159517485,4060,4080,4080,4060,81
|
|
20240111,103600,159187025,4075,4060,4075,4060,208
|
|
20240111,103500,158341675,4080,4080,4080,4080,2
|
|
20240111,103400,158333515,4060,4060,4060,4060,1
|
|
20240111,103300,158329455,4085,4085,4085,4085,0
|
|
20240111,103200,158329455,4085,4060,4085,4060,11
|
|
20240111,103100,158284545,4085,4085,4085,4085,10
|
|
20240111,103000,158243695,4085,4060,4085,4060,12
|
|
20240111,102900,158194765,4060,4060,4060,4060,0
|
|
20240111,102800,158194765,4060,4060,4060,4060,0
|
|
20240111,102700,158194765,4060,4060,4060,4060,1
|
|
20240111,102600,158190705,4060,4060,4060,4060,1
|
|
20240111,102500,158186645,4060,4060,4060,4060,20
|
|
20240111,102400,158105445,4060,4060,4060,4060,0
|
|
20240111,102300,158105445,4060,4060,4060,4060,0
|
|
20240111,102200,158105445,4060,4060,4060,4060,2
|
|
20240111,102100,158097325,4060,4090,4090,4060,18
|
|
20240111,102000,158023870,4080,4080,4085,4080,6746
|
|
20240111,101900,130499050,4080,4075,4080,4075,298
|
|
20240111,101800,129284080,4055,4075,4075,4055,156
|
|
20240111,101700,128650000,4075,4055,4075,4055,4
|
|
20240111,101600,128633720,4075,4075,4075,4075,12
|
|
20240111,101500,128584820,4075,4055,4075,4055,200
|
|
20240111,101400,127771820,4055,4055,4055,4055,1
|
|
20240111,101300,127767765,4055,4055,4055,4055,0
|
|
20240111,101200,127767765,4055,4055,4055,4055,0
|
|
20240111,101100,127767765,4055,4055,4055,4055,0
|
|
20240111,101000,127767765,4055,4055,4055,4055,1
|
|
20240111,100900,127763710,4055,4075,4075,4055,2
|
|
20240111,100800,127755580,4055,4055,4055,4055,0
|
|
20240111,100700,127755580,4055,4055,4055,4055,2
|
|
20240111,100600,127747470,4055,4055,4055,4055,0
|
|
20240111,100500,127747470,4055,4055,4055,4055,612
|
|
20240111,100400,125265810,4055,4055,4055,4055,414
|
|
20240111,100300,123587040,4055,4055,4055,4055,1
|
|
20240111,100200,123582985,4075,4075,4075,4075,200
|
|
20240111,100100,122767985,4075,4060,4075,4060,1696
|
|
20240111,100000,115872055,4060,4060,4060,4060,103
|
|
20240111,095900,115453875,4055,4060,4060,4050,244
|
|
20240111,095800,114463855,4070,4070,4070,4070,0
|
|
20240111,095700,114463855,4070,4070,4070,4070,0
|
|
20240111,095600,114463855,4070,4070,4070,4070,35
|
|
20240111,095500,114321405,4055,4070,4070,4055,11
|
|
20240111,095400,114276650,4055,4055,4055,4055,1
|
|
20240111,095300,114272595,4060,4060,4060,4060,257
|
|
20240111,095200,113229175,4060,4055,4060,4055,2004
|
|
20240111,095100,105092955,4055,4055,4055,4055,1
|
|
20240111,095000,105088900,4070,4070,4070,4070,13
|
|
20240111,094900,105035990,4075,4075,4075,4055,7
|
|
20240111,094800,105007485,4055,4075,4075,4055,51
|
|
20240111,094700,104800620,4055,4055,4055,4055,1
|
|
20240111,094600,104796565,4055,4055,4055,4055,0
|
|
20240111,094500,104796565,4055,4055,4055,4055,39
|
|
20240111,094400,104638420,4055,4055,4055,4055,1
|
|
20240111,094300,104634365,4055,4075,4075,4055,14
|
|
20240111,094200,104577355,4055,4055,4055,4055,0
|
|
20240111,094100,104577355,4055,4055,4055,4055,20
|
|
20240111,094000,104496255,4045,4045,4045,4045,0
|
|
20240111,093900,104496255,4045,4070,4070,4045,22
|
|
20240111,093800,104406740,4075,4070,4075,4070,133
|
|
20240111,093700,103865185,4070,4070,4070,4070,3
|
|
20240111,093600,103852975,4045,4045,4045,4045,344
|
|
20240111,093500,102461495,4045,4060,4060,4040,658
|
|
20240111,093400,99793285,4060,4060,4060,4060,363
|
|
20240111,093300,98319505,4060,4060,4060,4060,0
|
|
20240111,093200,98319505,4060,4060,4060,4060,376
|
|
20240111,093100,96792945,4060,4060,4060,4060,166
|
|
20240111,093000,96118985,4075,4075,4075,4075,2
|
|
20240111,092900,96110835,4080,4060,4080,4060,202
|
|
20240111,092800,95290675,4080,4060,4080,4060,495
|
|
20240111,092700,93273550,4075,4070,4075,4060,224
|
|
20240111,092600,92362805,4070,4070,4075,4070,13
|
|
20240111,092500,92309885,4075,4075,4075,4075,3
|
|
20240111,092400,92297660,4075,4085,4085,4075,4
|
|
20240111,092300,92281350,4085,4085,4085,4085,3
|
|
20240111,092200,92269095,4090,4090,4090,4090,5
|
|
20240111,092100,92248645,4090,4055,4090,4055,650
|
|
20240111,092000,89610290,4055,4085,4090,4055,642
|
|
20240111,091900,86987030,4085,4085,4085,4085,3
|
|
20240111,091800,86974775,4050,4085,4085,4050,246
|
|
20240111,091700,85976665,4070,4075,4075,4070,1617
|
|
20240111,091600,79389540,4085,4075,4085,4075,5
|
|
20240111,091500,79369135,4075,4095,4095,4075,380
|
|
20240111,091400,77816075,4100,4085,4100,4080,3037
|
|
20240111,091300,65406940,4080,4070,4080,4070,3550
|
|
20240111,091200,50941700,4055,4085,4085,4055,1009
|
|
20240111,091100,46845010,4060,4075,4085,4060,1086
|
|
20240111,091000,42418390,4050,4060,4080,4040,4454
|
|
20240111,090900,24339370,4060,4065,4065,4060,3
|
|
20240111,090800,24327180,4055,4065,4065,4050,7
|
|
20240111,090700,24298750,4065,4065,4065,4065,3
|
|
20240111,090600,24286555,4065,4065,4065,4065,28
|
|
20240111,090500,24172735,4065,4065,4070,4065,782
|
|
20240111,090400,20993690,4065,4065,4065,4035,89
|
|
20240111,090300,20631935,4065,4035,4065,4035,4
|
|
20240111,090200,20615705,4065,4065,4065,4035,23
|
|
20240111,090100,20522780,4065,4065,4065,4065,199
|
|
20240111,090000,19713845,4035,4040,4070,4035,4065
|