585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184200,225133505,4095,4095,4095,4095,462
|
|
20240110,184100,225133505,4095,4095,4095,4095,0
|
|
20240110,184000,225133505,4095,4095,4095,4095,0
|
|
20240110,183900,225133505,4095,4095,4095,4095,0
|
|
20240110,183800,225133505,4095,4095,4095,4095,0
|
|
20240110,183700,225133505,4095,4095,4095,4095,0
|
|
20240110,183600,225133505,4095,4095,4095,4095,0
|
|
20240110,183500,225133505,4095,4095,4095,4095,0
|
|
20240110,183400,225133505,4095,4095,4095,4095,0
|
|
20240110,183300,225133505,4095,4095,4095,4095,0
|
|
20240110,183200,225133505,4095,4095,4095,4095,0
|
|
20240110,183100,225133505,4095,4095,4095,4095,0
|
|
20240110,183000,225133505,4095,4095,4095,4095,0
|
|
20240110,182900,225133505,4095,4095,4095,4095,0
|
|
20240110,182800,225133505,4095,4095,4095,4095,0
|
|
20240110,182700,225133505,4095,4095,4095,4095,0
|
|
20240110,182600,225133505,4095,4095,4095,4095,0
|
|
20240110,182500,225133505,4095,4095,4095,4095,0
|
|
20240110,182400,225133505,4095,4095,4095,4095,0
|
|
20240110,182300,225133505,4095,4095,4095,4095,0
|
|
20240110,182200,225133505,4095,4095,4095,4095,0
|
|
20240110,182100,225133505,4095,4095,4095,4095,0
|
|
20240110,182000,225133505,4095,4095,4095,4095,0
|
|
20240110,181900,225133505,4095,4095,4095,4095,0
|
|
20240110,181800,225133505,4095,4095,4095,4095,0
|
|
20240110,181700,225133505,4095,4095,4095,4095,0
|
|
20240110,181600,225133505,4095,4095,4095,4095,0
|
|
20240110,181500,225133505,4095,4095,4095,4095,0
|
|
20240110,181400,225133505,4095,4095,4095,4095,0
|
|
20240110,181300,225133505,4095,4095,4095,4095,0
|
|
20240110,181200,225133505,4095,4095,4095,4095,462
|
|
20240110,181100,225133505,4095,4095,4095,4095,0
|
|
20240110,181000,225133505,4095,4095,4095,4095,0
|
|
20240110,180900,225133505,4095,4095,4095,4095,0
|
|
20240110,180800,225133505,4095,4095,4095,4095,0
|
|
20240110,180700,225133505,4095,4095,4095,4095,0
|
|
20240110,180600,225133505,4095,4095,4095,4095,0
|
|
20240110,180500,225133505,4095,4095,4095,4095,0
|
|
20240110,180400,225133505,4095,4095,4095,4095,0
|
|
20240110,180300,225133505,4095,4095,4095,4095,0
|
|
20240110,180200,225133505,4095,4095,4095,4095,0
|
|
20240110,180100,225133505,4095,4095,4095,4095,0
|
|
20240110,180000,225133505,4095,4095,4095,4095,0
|
|
20240110,175900,225133505,4095,4095,4095,4095,0
|
|
20240110,175800,225133505,4095,4095,4095,4095,0
|
|
20240110,175700,225133505,4095,4095,4095,4095,0
|
|
20240110,175600,225133505,4095,4095,4095,4095,0
|
|
20240110,175500,225133505,4095,4095,4095,4095,0
|
|
20240110,175400,225133505,4095,4095,4095,4095,0
|
|
20240110,175300,225133505,4095,4095,4095,4095,0
|
|
20240110,175200,225133505,4095,4095,4095,4095,0
|
|
20240110,175100,225133505,4095,4095,4095,4095,0
|
|
20240110,175000,225133505,4095,4095,4095,4095,0
|
|
20240110,174900,225133505,4095,4095,4095,4095,0
|
|
20240110,174800,225133505,4095,4095,4095,4095,0
|
|
20240110,174700,225133505,4095,4095,4095,4095,0
|
|
20240110,174600,225133505,4095,4095,4095,4095,0
|
|
20240110,174500,225133505,4095,4095,4095,4095,0
|
|
20240110,174400,225133505,4095,4095,4095,4095,0
|
|
20240110,174300,225133505,4095,4095,4095,4095,0
|
|
20240110,174200,225133505,4095,4095,4095,4095,462
|
|
20240110,174100,225133505,4095,4095,4095,4095,0
|
|
20240110,174000,225133505,4095,4095,4095,4095,0
|
|
20240110,173900,225133505,4095,4095,4095,4095,0
|
|
20240110,173800,225133505,4095,4095,4095,4095,0
|
|
20240110,173700,225133505,4095,4095,4095,4095,0
|
|
20240110,173600,225133505,4095,4095,4095,4095,0
|
|
20240110,173500,225133505,4095,4095,4095,4095,0
|
|
20240110,173400,225133505,4095,4095,4095,4095,0
|
|
20240110,173300,225133505,4095,4095,4095,4095,0
|
|
20240110,173200,225133505,4095,4095,4095,4095,0
|
|
20240110,173100,225133505,4095,4095,4095,4095,0
|
|
20240110,173000,225133505,4095,4095,4095,4095,0
|
|
20240110,172900,225133505,4095,4095,4095,4095,0
|
|
20240110,172800,225133505,4095,4095,4095,4095,0
|
|
20240110,172700,225133505,4095,4095,4095,4095,0
|
|
20240110,172600,225133505,4095,4095,4095,4095,0
|
|
20240110,172500,225133505,4095,4095,4095,4095,0
|
|
20240110,172400,225133505,4095,4095,4095,4095,0
|
|
20240110,172300,225133505,4095,4095,4095,4095,0
|
|
20240110,172200,225133505,4095,4095,4095,4095,0
|
|
20240110,172100,225133505,4095,4095,4095,4095,0
|
|
20240110,172000,225133505,4095,4095,4095,4095,0
|
|
20240110,171900,225133505,4095,4095,4095,4095,0
|
|
20240110,171800,225133505,4095,4095,4095,4095,0
|
|
20240110,171700,225133505,4095,4095,4095,4095,0
|
|
20240110,171600,225133505,4095,4095,4095,4095,0
|
|
20240110,171500,225133505,4095,4095,4095,4095,0
|
|
20240110,171400,225133505,4095,4095,4095,4095,0
|
|
20240110,171300,225133505,4095,4095,4095,4095,0
|
|
20240110,171200,225133505,4095,4095,4095,4095,462
|
|
20240110,171100,225133505,4095,4095,4095,4095,0
|
|
20240110,171000,225133505,4095,4095,4095,4095,0
|
|
20240110,170900,225133505,4095,4095,4095,4095,0
|
|
20240110,170800,225133505,4095,4095,4095,4095,0
|
|
20240110,170700,225133505,4095,4095,4095,4095,0
|
|
20240110,170600,225133505,4095,4095,4095,4095,0
|
|
20240110,170500,225133505,4095,4095,4095,4095,0
|
|
20240110,170400,225133505,4095,4095,4095,4095,0
|
|
20240110,170300,225133505,4095,4095,4095,4095,0
|
|
20240110,170200,225133505,4095,4095,4095,4095,0
|
|
20240110,170100,225133505,4095,4095,4095,4095,0
|
|
20240110,170000,225133505,4095,4095,4095,4095,0
|
|
20240110,165900,225133505,4095,4095,4095,4095,0
|
|
20240110,165800,225133505,4095,4095,4095,4095,0
|
|
20240110,165700,225133505,4095,4095,4095,4095,0
|
|
20240110,165600,225133505,4095,4095,4095,4095,0
|
|
20240110,165500,225133505,4095,4095,4095,4095,0
|
|
20240110,165400,225133505,4095,4095,4095,4095,0
|
|
20240110,165300,225133505,4095,4095,4095,4095,0
|
|
20240110,165200,225133505,4095,4095,4095,4095,0
|
|
20240110,165100,225133505,4095,4095,4095,4095,0
|
|
20240110,165000,225133505,4095,4095,4095,4095,0
|
|
20240110,164900,225133505,4095,4095,4095,4095,0
|
|
20240110,164800,225133505,4095,4095,4095,4095,0
|
|
20240110,164700,225133505,4095,4095,4095,4095,0
|
|
20240110,164600,225133505,4095,4095,4095,4095,0
|
|
20240110,164500,225133505,4095,4095,4095,4095,0
|
|
20240110,164400,225133505,4095,4095,4095,4095,0
|
|
20240110,164300,225133505,4095,4095,4095,4095,0
|
|
20240110,164200,225133505,4095,4095,4095,4095,462
|
|
20240110,164100,225133505,4095,4095,4095,4095,0
|
|
20240110,164000,225133505,4095,4095,4095,4095,0
|
|
20240110,163900,225133505,4095,4095,4095,4095,0
|
|
20240110,163800,225133505,4095,4095,4095,4095,0
|
|
20240110,163700,225133505,4095,4095,4095,4095,0
|
|
20240110,163600,225133505,4095,4095,4095,4095,0
|
|
20240110,163500,225133505,4095,4095,4095,4095,0
|
|
20240110,163400,225133505,4095,4095,4095,4095,0
|
|
20240110,163300,225133505,4095,4095,4095,4095,0
|
|
20240110,163200,225133505,4095,4095,4095,4095,0
|
|
20240110,163100,225133505,4095,4095,4095,4095,0
|
|
20240110,163000,225133505,4095,4095,4095,4095,0
|
|
20240110,162900,225133505,4095,4095,4095,4095,0
|
|
20240110,162800,225133505,4095,4095,4095,4095,0
|
|
20240110,162700,225133505,4095,4095,4095,4095,0
|
|
20240110,162600,225133505,4095,4095,4095,4095,0
|
|
20240110,162500,225133505,4095,4095,4095,4095,0
|
|
20240110,162400,225133505,4095,4095,4095,4095,0
|
|
20240110,162300,225133505,4095,4095,4095,4095,0
|
|
20240110,162200,225133505,4095,4095,4095,4095,0
|
|
20240110,162100,225133505,4095,4095,4095,4095,0
|
|
20240110,162000,225133505,4095,4095,4095,4095,0
|
|
20240110,161900,225133505,4095,4095,4095,4095,0
|
|
20240110,161800,225133505,4095,4095,4095,4095,0
|
|
20240110,161700,225133505,4095,4095,4095,4095,0
|
|
20240110,161600,225133505,4095,4095,4095,4095,0
|
|
20240110,161500,225133505,4095,4095,4095,4095,0
|
|
20240110,161400,225133505,4095,4095,4095,4095,0
|
|
20240110,161300,225133505,4095,4095,4095,4095,0
|
|
20240110,161200,225133505,4095,4095,4095,4095,462
|
|
20240110,161100,225133505,4095,4095,4095,4095,0
|
|
20240110,161000,225133505,4095,4095,4095,4095,0
|
|
20240110,160900,225133505,4095,4095,4095,4095,0
|
|
20240110,160800,225133505,4095,4095,4095,4095,0
|
|
20240110,160700,225133505,4095,4095,4095,4095,0
|
|
20240110,160600,225133505,4095,4095,4095,4095,0
|
|
20240110,160500,225133505,4095,4095,4095,4095,0
|
|
20240110,160400,225133505,4095,4095,4095,4095,0
|
|
20240110,160300,225133505,4095,4095,4095,4095,0
|
|
20240110,160200,225133505,4095,4095,4095,4095,0
|
|
20240110,160100,225133505,4095,4095,4095,4095,0
|
|
20240110,160000,225133505,4095,4095,4095,4095,0
|
|
20240110,155900,225133505,4095,4095,4095,4095,0
|
|
20240110,155800,225133505,4095,4095,4095,4095,0
|
|
20240110,155700,225133505,4095,4095,4095,4095,0
|
|
20240110,155600,225133505,4095,4095,4095,4095,0
|
|
20240110,155500,225133505,4095,4095,4095,4095,0
|
|
20240110,155400,225133505,4095,4095,4095,4095,0
|
|
20240110,155300,225133505,4095,4095,4095,4095,0
|
|
20240110,155200,225133505,4095,4095,4095,4095,0
|
|
20240110,155100,225133505,4095,4095,4095,4095,0
|
|
20240110,155000,225133505,4095,4095,4095,4095,0
|
|
20240110,154900,225133505,4095,4095,4095,4095,0
|
|
20240110,154800,225133505,4095,4095,4095,4095,0
|
|
20240110,154700,225133505,4095,4095,4095,4095,0
|
|
20240110,154600,225133505,4095,4095,4095,4095,0
|
|
20240110,154500,225133505,4095,4095,4095,4095,0
|
|
20240110,154400,225133505,4095,4095,4095,4095,0
|
|
20240110,154300,225133505,4095,4095,4095,4095,0
|
|
20240110,154200,225133505,4095,4095,4095,4095,462
|
|
20240110,154100,225133505,4095,4095,4095,4095,0
|
|
20240110,154000,225133505,4095,4095,4095,4095,0
|
|
20240110,153900,225133505,4095,4095,4095,4095,0
|
|
20240110,153800,225133505,4095,4095,4095,4095,0
|
|
20240110,153700,225133505,4095,4095,4095,4095,0
|
|
20240110,153600,225133505,4095,4095,4095,4095,0
|
|
20240110,153500,225133505,4095,4095,4095,4095,0
|
|
20240110,153400,225133505,4095,4095,4095,4095,0
|
|
20240110,153300,225133505,4095,4095,4095,4095,0
|
|
20240110,153200,225133505,4095,4095,4095,4095,0
|
|
20240110,153100,225133505,4095,4095,4095,4095,0
|
|
20240110,153000,225133505,4095,4095,4095,4095,462
|
|
20240110,152900,223241615,4080,4080,4080,4080,0
|
|
20240110,152800,223241615,4080,4080,4080,4080,0
|
|
20240110,152700,223241615,4080,4080,4080,4080,0
|
|
20240110,152600,223241615,4080,4080,4080,4080,0
|
|
20240110,152500,223241615,4080,4080,4080,4080,0
|
|
20240110,152400,223241615,4080,4080,4080,4080,0
|
|
20240110,152300,223241615,4080,4080,4080,4080,0
|
|
20240110,152200,223241615,4080,4080,4080,4080,0
|
|
20240110,152100,223241615,4080,4080,4080,4080,0
|
|
20240110,152000,223241615,4080,4080,4080,4080,0
|
|
20240110,151900,223241615,4080,4095,4095,4075,14
|
|
20240110,151800,223184350,4095,4095,4095,4095,19
|
|
20240110,151700,223106545,4085,4085,4085,4085,0
|
|
20240110,151600,223106545,4085,4095,4095,4085,22
|
|
20240110,151500,223016665,4095,4095,4095,4095,36
|
|
20240110,151400,222869245,4080,4080,4080,4080,0
|
|
20240110,151300,222869245,4080,4080,4080,4080,0
|
|
20240110,151200,222869245,4080,4080,4080,4080,1
|
|
20240110,151100,222865165,4085,4085,4085,4085,1
|
|
20240110,151000,222861080,4090,4090,4090,4070,161
|
|
20240110,150900,222204800,4095,4095,4095,4095,3
|
|
20240110,150800,222192515,4095,4095,4095,4095,1
|
|
20240110,150700,222188420,4090,4090,4090,4090,0
|
|
20240110,150600,222188420,4090,4090,4090,4090,159
|
|
20240110,150500,221538110,4095,4090,4095,4090,97
|
|
20240110,150400,221141375,4090,4090,4090,4090,1304
|
|
20240110,150300,215808015,4090,4090,4090,4090,19
|
|
20240110,150200,215730305,4090,4090,4090,4090,3
|
|
20240110,150100,215718035,4070,4070,4070,4070,0
|
|
20240110,150000,215718035,4070,4075,4075,4070,79
|
|
20240110,145900,215396500,4080,4085,4085,4080,2
|
|
20240110,145800,215388335,4070,4090,4090,4070,698
|
|
20240110,145700,212543935,4075,4075,4075,4075,150
|
|
20240110,145600,211932685,4080,4080,4080,4080,0
|
|
20240110,145500,211932685,4080,4075,4080,4070,232
|
|
20240110,145400,210988075,4080,4080,4080,4080,233
|
|
20240110,145300,210037435,4080,4080,4080,4080,34
|
|
20240110,145200,209898715,4080,4080,4080,4080,67
|
|
20240110,145100,209625355,4080,4080,4080,4080,234
|
|
20240110,145000,208670635,4085,4085,4085,4085,22
|
|
20240110,144900,208580765,4075,4075,4075,4075,12
|
|
20240110,144800,208531865,4070,4080,4080,4070,1774
|
|
20240110,144700,201310455,4085,4085,4085,4085,365
|
|
20240110,144600,199819430,4085,4085,4085,4080,52
|
|
20240110,144500,199607020,4085,4085,4085,4085,3
|
|
20240110,144400,199594765,4085,4085,4085,4085,34
|
|
20240110,144300,199455875,4080,4080,4080,4080,3
|
|
20240110,144200,199443635,4085,4085,4085,4080,47
|
|
20240110,144100,199251700,4090,4090,4090,4090,33
|
|
20240110,144000,199116730,4090,4090,4090,4090,34
|
|
20240110,143900,198977670,4090,4090,4090,4090,34
|
|
20240110,143800,198838610,4090,4090,4090,4090,174
|
|
20240110,143700,198126950,4090,4090,4090,4090,68
|
|
20240110,143600,197848830,4090,4090,4090,4090,617
|
|
20240110,143500,195325300,4090,4090,4090,4090,65
|
|
20240110,143400,195059450,4085,4085,4085,4085,2
|
|
20240110,143300,195051280,4085,4085,4085,4085,79
|
|
20240110,143200,194728565,4085,4085,4085,4085,0
|
|
20240110,143100,194728565,4085,4085,4085,4085,34
|
|
20240110,143000,194589675,4085,4080,4085,4080,35
|
|
20240110,142900,194446710,4080,4085,4085,4080,334
|
|
20240110,142800,193083760,4085,4080,4085,4080,52
|
|
20240110,142700,192871345,4080,4085,4085,4080,37
|
|
20240110,142600,192720220,4085,4085,4085,4085,0
|
|
20240110,142500,192720220,4085,4080,4085,4080,180
|
|
20240110,142400,191984935,4085,4085,4085,4085,68
|
|
20240110,142300,191707155,4085,4085,4085,4085,26
|
|
20240110,142200,191600945,4075,4075,4075,4075,169
|
|
20240110,142100,190912270,4080,4085,4085,4080,426
|
|
20240110,142000,189174020,4085,4085,4085,4085,1
|
|
20240110,141900,189169935,4080,4085,4085,4080,37
|
|
20240110,141800,189018805,4085,4085,4085,4085,104
|
|
20240110,141700,188593965,4090,4090,4090,4090,68
|
|
20240110,141600,188315845,4080,4080,4080,4080,40
|
|
20240110,141500,188152645,4090,4090,4090,4090,0
|
|
20240110,141400,188152645,4090,4090,4090,4090,167
|
|
20240110,141300,187469615,4090,4090,4090,4090,0
|
|
20240110,141200,187469615,4090,4095,4095,4085,482
|
|
20240110,141100,185498485,4095,4095,4095,4095,34
|
|
20240110,141000,185359255,4095,4095,4095,4095,34
|
|
20240110,140900,185220025,4095,4095,4095,4095,0
|
|
20240110,140800,185220025,4095,4095,4095,4095,333
|
|
20240110,140700,183856390,4095,4095,4095,4095,704
|
|
20240110,140600,180973510,4095,4095,4095,4095,32
|
|
20240110,140500,180842470,4090,4090,4090,4085,991
|
|
20240110,140400,176791280,4090,4090,4090,4090,63
|
|
20240110,140300,176533610,4085,4085,4085,4085,0
|
|
20240110,140200,176533610,4085,4085,4085,4085,100
|
|
20240110,140100,176125110,4090,4090,4090,4090,34
|
|
20240110,140000,175986050,4090,4090,4090,4090,57
|
|
20240110,135900,175752920,4090,4090,4090,4090,76
|
|
20240110,135800,175442080,4090,4090,4090,4090,38
|
|
20240110,135700,175286660,4090,4090,4090,4090,0
|
|
20240110,135600,175286660,4090,4095,4095,4090,69
|
|
20240110,135500,175004110,4090,4090,4090,4090,173
|
|
20240110,135400,174296540,4095,4095,4095,4095,35
|
|
20240110,135300,174153215,4095,4095,4095,4095,33
|
|
20240110,135200,174018080,4095,4100,4100,4095,35
|
|
20240110,135100,173874750,4095,4095,4095,4095,50
|
|
20240110,135000,173670000,4100,4105,4105,4100,134
|
|
20240110,134900,173120430,4105,4105,4105,4105,140
|
|
20240110,134800,172545730,4110,4110,4110,4110,34
|
|
20240110,134700,172405990,4105,4110,4110,4105,83
|
|
20240110,134600,172065110,4105,4105,4105,4105,34
|
|
20240110,134500,171925540,4105,4110,4110,4105,100
|
|
20240110,134400,171514790,4110,4110,4110,4110,34
|
|
20240110,134300,171375050,4110,4110,4110,4110,41
|
|
20240110,134200,171206540,4105,4105,4105,4105,86
|
|
20240110,134100,170853510,4105,4105,4105,4105,44
|
|
20240110,134000,170672890,4105,4105,4105,4105,2
|
|
20240110,133900,170664680,4105,4105,4105,4105,45
|
|
20240110,133800,170479955,4105,4105,4105,4105,0
|
|
20240110,133700,170479955,4105,4105,4105,4105,86
|
|
20240110,133600,170126925,4100,4100,4100,4100,15
|
|
20240110,133500,170065425,4100,4100,4100,4100,434
|
|
20240110,133400,168286025,4100,4100,4100,4100,0
|
|
20240110,133300,168286025,4100,4100,4100,4100,0
|
|
20240110,133200,168286025,4100,4100,4100,4100,67
|
|
20240110,133100,168011325,4100,4100,4100,4100,34
|
|
20240110,133000,167871925,4100,4100,4100,4100,34
|
|
20240110,132900,167732525,4100,4100,4100,4100,0
|
|
20240110,132800,167732525,4100,4100,4100,4100,0
|
|
20240110,132700,167732525,4100,4100,4100,4100,71
|
|
20240110,132600,167441425,4100,4090,4100,4090,33
|
|
20240110,132500,167306135,4100,4100,4100,4100,34
|
|
20240110,132400,167166735,4100,4100,4100,4100,1
|
|
20240110,132300,167162635,4100,4100,4100,4100,57
|
|
20240110,132200,166928935,4100,4100,4100,4100,11
|
|
20240110,132100,166883835,4100,4100,4100,4100,39
|
|
20240110,132000,166723935,4100,4100,4100,4100,82
|
|
20240110,131900,166387735,4105,4105,4105,4105,62
|
|
20240110,131800,166133225,4105,4105,4105,4105,156
|
|
20240110,131700,165492845,4105,4110,4110,4105,791
|
|
20240110,131600,162243155,4105,4085,4105,4085,4067
|
|
20240110,131500,145587875,4085,4085,4085,4085,0
|
|
20240110,131400,145587875,4085,4085,4085,4085,67
|
|
20240110,131300,145314180,4080,4080,4080,4080,1
|
|
20240110,131200,145310100,4080,4080,4080,4080,34
|
|
20240110,131100,145171380,4080,4075,4080,4075,1636
|
|
20240110,131000,138499675,4075,4075,4075,4075,34
|
|
20240110,130900,138361125,4075,4075,4075,4075,33
|
|
20240110,130800,138226650,4075,4070,4075,4070,680
|
|
20240110,130700,135458880,4070,4070,4070,4070,34
|
|
20240110,130600,135320500,4070,4070,4070,4070,54
|
|
20240110,130500,135100720,4075,4070,4075,4070,685
|
|
20240110,130400,132312600,4070,4065,4070,4065,34
|
|
20240110,130300,132174225,4070,4070,4070,4070,35
|
|
20240110,130200,132031775,4070,4070,4070,4070,68
|
|
20240110,130100,131755015,4060,4060,4060,4060,0
|
|
20240110,130000,131755015,4060,4060,4060,4060,492
|
|
20240110,125900,129757495,4060,4075,4075,4060,2123
|
|
20240110,125800,121136105,4060,4060,4060,4060,789
|
|
20240110,125700,117932765,4060,4060,4060,4060,614
|
|
20240110,125600,115439925,4050,4050,4050,4050,0
|
|
20240110,125500,115439925,4050,4050,4050,4050,0
|
|
20240110,125400,115439925,4050,4050,4050,4050,0
|
|
20240110,125300,115439925,4050,4050,4050,4050,0
|
|
20240110,125200,115439925,4050,4050,4050,4050,0
|
|
20240110,125100,115439925,4050,4050,4050,4050,0
|
|
20240110,125000,115439925,4050,4050,4050,4050,0
|
|
20240110,124900,115439925,4050,4060,4060,4050,2010
|
|
20240110,124800,107294060,4070,4070,4070,4070,1
|
|
20240110,124700,107289990,4060,4060,4060,4060,0
|
|
20240110,124600,107289990,4060,4060,4060,4060,0
|
|
20240110,124500,107289990,4060,4060,4060,4060,0
|
|
20240110,124400,107289990,4060,4060,4060,4060,20
|
|
20240110,124300,107208790,4060,4060,4060,4060,0
|
|
20240110,124200,107208790,4060,4060,4060,4060,0
|
|
20240110,124100,107208790,4060,4075,4075,4060,245
|
|
20240110,124000,106212945,4075,4075,4075,4075,0
|
|
20240110,123900,106212945,4075,4075,4075,4075,36
|
|
20240110,123800,106066245,4060,4060,4060,4060,0
|
|
20240110,123700,106066245,4060,4060,4060,4060,100
|
|
20240110,123600,105660245,4060,4060,4060,4060,0
|
|
20240110,123500,105660245,4060,4060,4060,4060,3
|
|
20240110,123400,105648065,4055,4055,4055,4055,0
|
|
20240110,123300,105648065,4055,4075,4075,4055,6
|
|
20240110,123200,105623635,4075,4075,4075,4075,0
|
|
20240110,123100,105623635,4075,4075,4075,4075,27
|
|
20240110,123000,105513610,4055,4055,4055,4055,0
|
|
20240110,122900,105513610,4055,4055,4055,4055,0
|
|
20240110,122800,105513610,4055,4055,4055,4055,0
|
|
20240110,122700,105513610,4055,4055,4055,4055,22
|
|
20240110,122600,105424400,4075,4075,4075,4075,0
|
|
20240110,122500,105424400,4075,4075,4075,4075,233
|
|
20240110,122400,104474925,4075,4075,4075,4075,0
|
|
20240110,122300,104474925,4075,4075,4075,4075,0
|
|
20240110,122200,104474925,4075,4075,4075,4075,0
|
|
20240110,122100,104474925,4075,4075,4075,4075,0
|
|
20240110,122000,104474925,4075,4075,4075,4075,0
|
|
20240110,121900,104474925,4075,4075,4075,4075,0
|
|
20240110,121800,104474925,4075,4075,4075,4075,0
|
|
20240110,121700,104474925,4075,4060,4075,4060,600
|
|
20240110,121600,102037440,4060,4060,4060,4060,0
|
|
20240110,121500,102037440,4060,4060,4060,4060,0
|
|
20240110,121400,102037440,4060,4060,4060,4060,3
|
|
20240110,121300,102025260,4060,4060,4060,4060,0
|
|
20240110,121200,102025260,4060,4060,4060,4060,144
|
|
20240110,121100,101440620,4060,4060,4060,4060,0
|
|
20240110,121000,101440620,4060,4070,4070,4060,1000
|
|
20240110,120900,97379310,4070,4070,4070,4070,0
|
|
20240110,120800,97379310,4070,4070,4070,4070,0
|
|
20240110,120700,97379310,4070,4070,4070,4070,100
|
|
20240110,120600,96972310,4065,4065,4065,4065,0
|
|
20240110,120500,96972310,4065,4065,4065,4065,14
|
|
20240110,120400,96915400,4070,4070,4070,4070,2
|
|
20240110,120300,96907260,4070,4070,4070,4070,0
|
|
20240110,120200,96907260,4070,4070,4070,4070,0
|
|
20240110,120100,96907260,4070,4065,4070,4065,86
|
|
20240110,120000,96557270,4065,4065,4065,4065,8
|
|
20240110,115900,96524750,4065,4065,4065,4065,7
|
|
20240110,115800,96496295,4065,4065,4065,4065,8
|
|
20240110,115700,96463775,4065,4070,4070,4065,9
|
|
20240110,115600,96427185,4065,4065,4065,4065,8
|
|
20240110,115500,96394665,4065,4065,4065,4065,9
|
|
20240110,115400,96358080,4065,4065,4065,4065,16
|
|
20240110,115300,96293040,4065,4065,4065,4065,7
|
|
20240110,115200,96264585,4070,4070,4070,4070,1
|
|
20240110,115100,96260515,4070,4065,4070,4065,12
|
|
20240110,115000,96211715,4065,4065,4065,4065,9
|
|
20240110,114900,96175130,4065,4065,4065,4065,8
|
|
20240110,114800,96142610,4065,4065,4070,4065,20
|
|
20240110,114700,96061290,4065,4065,4065,4065,8
|
|
20240110,114600,96028770,4070,4070,4070,4070,0
|
|
20240110,114500,96028770,4070,4065,4070,4065,13
|
|
20240110,114400,95975900,4070,4065,4070,4065,11
|
|
20240110,114300,95931170,4070,4070,4070,4070,2
|
|
20240110,114200,95923030,4065,4065,4065,4065,16
|
|
20240110,114100,95857990,4065,4065,4065,4065,7
|
|
20240110,114000,95829535,4070,4070,4070,4070,6
|
|
20240110,113900,95805115,4065,4070,4070,4065,389
|
|
20240110,113800,94222830,4070,4075,4075,4070,285
|
|
20240110,113700,93062515,4070,4070,4070,4070,16
|
|
20240110,113600,92997395,4065,4065,4065,4065,8
|
|
20240110,113500,92964875,4070,4065,4070,4065,17
|
|
20240110,113400,92895725,4065,4065,4065,4065,8
|
|
20240110,113300,92863205,4065,4065,4065,4065,8
|
|
20240110,113200,92830685,4070,4070,4070,4070,10
|
|
20240110,113100,92789985,4065,4065,4065,4065,8
|
|
20240110,113000,92757465,4065,4065,4065,4065,16
|
|
20240110,112900,92692425,4070,4070,4070,4070,5
|
|
20240110,112800,92672075,4070,4070,4070,4070,295
|
|
20240110,112700,91471425,4075,4065,4075,4065,13
|
|
20240110,112600,91418535,4065,4065,4065,4065,10
|
|
20240110,112500,91377885,4065,4065,4065,4065,8
|
|
20240110,112400,91345365,4065,4065,4065,4065,16
|
|
20240110,112300,91280325,4065,4065,4065,4065,8
|
|
20240110,112200,91247805,4065,4065,4065,4065,8
|
|
20240110,112100,91215285,4070,4065,4070,4065,9
|
|
20240110,112000,91178695,4065,4065,4065,4065,8
|
|
20240110,111900,91146175,4065,4065,4065,4065,16
|
|
20240110,111800,91081135,4070,4065,4070,4065,9
|
|
20240110,111700,91044545,4065,4065,4065,4065,8
|
|
20240110,111600,91012025,4070,4070,4070,4070,4
|
|
20240110,111500,90995745,4070,4075,4075,4070,90
|
|
20240110,111400,90629035,4075,4070,4075,4070,14
|
|
20240110,111300,90572040,4070,4070,4075,4070,16
|
|
20240110,111200,90506905,4070,4070,4070,4065,21
|
|
20240110,111100,90421500,4070,4065,4070,4065,13
|
|
20240110,111000,90368630,4070,4070,4070,4070,6
|
|
20240110,110900,90344210,4070,4070,4070,4070,11
|
|
20240110,110800,90299440,4070,4065,4070,4065,9
|
|
20240110,110700,90262850,4065,4065,4065,4065,16
|
|
20240110,110600,90197810,4065,4065,4065,4065,8
|
|
20240110,110500,90165290,4065,4065,4065,4065,8
|
|
20240110,110400,90132770,4065,4065,4065,4065,7
|
|
20240110,110300,90104315,4065,4065,4065,4065,8
|
|
20240110,110200,90071795,4065,4070,4070,4065,12
|
|
20240110,110100,90023010,4065,4065,4065,4065,8
|
|
20240110,110000,89990490,4075,4070,4075,4065,1020
|
|
20240110,105900,85842790,4070,4070,4070,4070,8
|
|
20240110,105800,85810230,4070,4070,4070,4070,8
|
|
20240110,105700,85777670,4070,4065,4070,4065,70
|
|
20240110,105600,85493075,4060,4060,4060,4060,8
|
|
20240110,105500,85460595,4060,4060,4060,4060,16
|
|
20240110,105400,85395635,4060,4060,4060,4060,9
|
|
20240110,105300,85359095,4060,4060,4060,4060,8
|
|
20240110,105200,85326615,4060,4065,4065,4060,13
|
|
20240110,105100,85273805,4060,4065,4065,4060,36
|
|
20240110,105000,85127515,4060,4060,4060,4060,8
|
|
20240110,104900,85095035,4060,4060,4060,4060,16
|
|
20240110,104800,85030075,4060,4060,4060,4060,8
|
|
20240110,104700,84997595,4065,4060,4065,4060,194
|
|
20240110,104600,84209025,4065,4060,4065,4060,9
|
|
20240110,104500,84172480,4060,4060,4060,4060,8
|
|
20240110,104400,84140000,4060,4060,4060,4060,16
|
|
20240110,104300,84075040,4060,4055,4060,4055,211
|
|
20240110,104200,83218420,4055,4055,4055,4055,8
|
|
20240110,104100,83185980,4055,4050,4055,4050,1000
|
|
20240110,104000,79131020,4050,4050,4050,4050,7
|
|
20240110,103900,79102670,4050,4050,4050,4050,8
|
|
20240110,103800,79070270,4050,4050,4050,4050,8
|
|
20240110,103700,79037870,4050,4055,4055,4050,24
|
|
20240110,103600,78940630,4055,4055,4055,4055,13
|
|
20240110,103500,78887915,4055,4060,4060,4055,85
|
|
20240110,103400,78542855,4055,4055,4055,4050,118
|
|
20240110,103300,78064405,4055,4050,4055,4050,16
|
|
20240110,103200,77999565,4055,4055,4055,4055,8
|
|
20240110,103100,77967125,4055,4055,4055,4055,8
|
|
20240110,103000,77934685,4055,4055,4055,4055,8
|
|
20240110,102900,77902245,4060,4055,4060,4055,19
|
|
20240110,102800,77825160,4050,4045,4050,4045,9
|
|
20240110,102700,77788745,4045,4045,4045,4045,8
|
|
20240110,102600,77756385,4045,4050,4050,4045,14
|
|
20240110,102500,77699725,4050,4050,4050,4050,8
|
|
20240110,102400,77667325,4050,4040,4050,4040,294
|
|
20240110,102300,76476800,4040,4035,4040,4035,16
|
|
20240110,102200,76412200,4035,4035,4035,4035,8
|
|
20240110,102100,76379920,4035,4035,4035,4035,33
|
|
20240110,102000,76246765,4035,4035,4035,4035,8
|
|
20240110,101900,76214485,4035,4035,4040,4035,33
|
|
20240110,101800,76081315,4040,4040,4045,4040,15
|
|
20240110,101700,76020705,4035,4035,4035,4035,0
|
|
20240110,101600,76020705,4035,4035,4045,4035,1053
|
|
20240110,101500,71771730,4040,4040,4040,4040,1200
|
|
20240110,101400,66923730,4040,4040,4040,4040,146
|
|
20240110,101300,66333890,4040,4040,4040,4040,8
|
|
20240110,101200,66301570,4040,4040,4040,4040,8
|
|
20240110,101100,66269250,4045,4045,4045,4045,0
|
|
20240110,101000,66269250,4045,4045,4045,4045,108
|
|
20240110,100900,65832390,4045,4050,4050,4045,10
|
|
20240110,100800,65791930,4045,4045,4045,4045,419
|
|
20240110,100700,64097075,4045,4045,4050,4045,87
|
|
20240110,100600,63745135,4050,4050,4050,4050,59
|
|
20240110,100500,63506185,4055,4050,4055,4050,285
|
|
20240110,100400,62350840,4050,4055,4055,4050,321
|
|
20240110,100300,61049440,4055,4055,4055,4055,8
|
|
20240110,100200,61017000,4055,4055,4055,4055,8
|
|
20240110,100100,60984560,4065,4065,4065,4065,1
|
|
20240110,100000,60980495,4065,4055,4065,4050,5037
|
|
20240110,095900,40507240,4050,4050,4050,4050,8
|
|
20240110,095800,40474840,4050,4050,4055,4050,165
|
|
20240110,095700,39806585,4050,4055,4055,4050,285
|
|
20240110,095600,38650950,4050,4050,4050,4045,16
|
|
20240110,095500,38586190,4050,4045,4050,4045,16
|
|
20240110,095400,38521430,4045,4045,4045,4045,156
|
|
20240110,095300,37890410,4040,4040,4040,4040,8
|
|
20240110,095200,37858090,4040,4040,4040,4040,8
|
|
20240110,095100,37825770,4045,4040,4045,4040,515
|
|
20240110,095000,35742670,4045,4045,4045,4045,10
|
|
20240110,094900,35702220,4045,4045,4045,4045,8
|
|
20240110,094800,35669860,4050,4050,4050,4050,0
|
|
20240110,094700,35669860,4050,4045,4050,4045,15
|
|
20240110,094600,35609150,4045,4045,4045,4045,8
|
|
20240110,094500,35576790,4045,4050,4050,4045,9
|
|
20240110,094400,35540380,4045,4040,4045,4040,14
|
|
20240110,094300,35483790,4040,4040,4040,4040,8
|
|
20240110,094200,35451470,4040,4040,4040,4040,8
|
|
20240110,094100,35419150,4040,4040,4040,4040,8
|
|
20240110,094000,35386830,4040,4040,4040,4040,59
|
|
20240110,093900,35148470,4045,4045,4045,4045,9
|
|
20240110,093800,35112065,4045,4045,4045,4045,8
|
|
20240110,093700,35079705,4050,4040,4050,4040,14
|
|
20240110,093600,35023105,4040,4040,4040,4040,8
|
|
20240110,093500,34990785,4040,4040,4040,4040,132
|
|
20240110,093400,34457505,4040,4045,4045,4040,10
|
|
20240110,093300,34417095,4045,4040,4045,4040,26
|
|
20240110,093200,34311965,4040,4040,4040,4040,8
|
|
20240110,093100,34279645,4040,4040,4040,4040,8
|
|
20240110,093000,34247325,4045,4045,4045,4045,0
|
|
20240110,092900,34247325,4045,4045,4045,4045,248
|
|
20240110,092800,33244165,4040,4045,4045,4040,9
|
|
20240110,092700,33207800,4045,4045,4045,4045,6
|
|
20240110,092600,33183530,4055,4045,4055,4045,1460
|
|
20240110,092500,27263390,4055,4055,4055,4055,0
|
|
20240110,092400,27263390,4055,4040,4055,4040,108
|
|
20240110,092300,26825710,4040,4040,4040,4040,48
|
|
20240110,092200,26631790,4035,4035,4035,4035,21
|
|
20240110,092100,26547055,4035,4035,4035,4035,16
|
|
20240110,092000,26482495,4040,4040,4040,4040,0
|
|
20240110,091900,26482495,4040,4040,4040,4040,265
|
|
20240110,091800,25411895,4040,4045,4045,4040,28
|
|
20240110,091700,25298675,4045,4045,4045,4040,11
|
|
20240110,091600,25254220,4040,4045,4045,4040,100
|
|
20240110,091500,24849880,4045,4045,4045,4045,7
|
|
20240110,091400,24821565,4050,4050,4050,4050,541
|
|
20240110,091300,22630515,4055,4045,4055,4045,75
|
|
20240110,091200,22326640,4040,4040,4040,4040,21
|
|
20240110,091100,22241800,4065,4065,4065,4065,1
|
|
20240110,091000,22237735,4040,4040,4040,4040,2
|
|
20240110,090900,22229655,4040,4055,4055,4040,473
|
|
20240110,090800,20318585,4065,4065,4065,4065,91
|
|
20240110,090700,19948670,4065,4075,4075,4065,61
|
|
20240110,090600,19700695,4120,4075,4120,4035,4619
|
|
20240110,090500,963500,4100,4100,4100,4100,44
|
|
20240110,090400,783100,4100,4100,4100,4100,0
|
|
20240110,090300,783100,4100,4100,4100,4100,0
|
|
20240110,090200,783100,4100,4100,4100,4100,0
|
|
20240110,090100,783100,4100,4100,4100,4100,100
|
|
20240110,090000,373100,4100,4100,4100,4100,91
|