604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,190100,109963595,2110,2110,2110,2110,390
|
|
20240111,190000,109963595,2110,2110,2110,2110,0
|
|
20240111,185900,109963595,2110,2110,2110,2110,0
|
|
20240111,185800,109963595,2110,2110,2110,2110,0
|
|
20240111,185700,109963595,2110,2110,2110,2110,0
|
|
20240111,185600,109963595,2110,2110,2110,2110,0
|
|
20240111,185500,109963595,2110,2110,2110,2110,0
|
|
20240111,185400,109963595,2110,2110,2110,2110,0
|
|
20240111,185300,109963595,2110,2110,2110,2110,0
|
|
20240111,185200,109963595,2110,2110,2110,2110,0
|
|
20240111,185100,109963595,2110,2110,2110,2110,0
|
|
20240111,185000,109963595,2110,2110,2110,2110,0
|
|
20240111,184900,109963595,2110,2110,2110,2110,0
|
|
20240111,184800,109963595,2110,2110,2110,2110,0
|
|
20240111,184700,109963595,2110,2110,2110,2110,0
|
|
20240111,184600,109963595,2110,2110,2110,2110,0
|
|
20240111,184500,109963595,2110,2110,2110,2110,0
|
|
20240111,184400,109963595,2110,2110,2110,2110,0
|
|
20240111,184300,109963595,2110,2110,2110,2110,0
|
|
20240111,184200,109963595,2110,2110,2110,2110,0
|
|
20240111,184100,109963595,2110,2110,2110,2110,0
|
|
20240111,184000,109963595,2110,2110,2110,2110,0
|
|
20240111,183900,109963595,2110,2110,2110,2110,0
|
|
20240111,183800,109963595,2110,2110,2110,2110,0
|
|
20240111,183700,109963595,2110,2110,2110,2110,0
|
|
20240111,183600,109963595,2110,2110,2110,2110,0
|
|
20240111,183500,109963595,2110,2110,2110,2110,0
|
|
20240111,183400,109963595,2110,2110,2110,2110,0
|
|
20240111,183300,109963595,2110,2110,2110,2110,0
|
|
20240111,183200,109963595,2110,2110,2110,2110,0
|
|
20240111,183100,109963595,2110,2110,2110,2110,390
|
|
20240111,183000,109963595,2110,2110,2110,2110,0
|
|
20240111,182900,109963595,2110,2110,2110,2110,0
|
|
20240111,182800,109963595,2110,2110,2110,2110,0
|
|
20240111,182700,109963595,2110,2110,2110,2110,0
|
|
20240111,182600,109963595,2110,2110,2110,2110,0
|
|
20240111,182500,109963595,2110,2110,2110,2110,0
|
|
20240111,182400,109963595,2110,2110,2110,2110,0
|
|
20240111,182300,109963595,2110,2110,2110,2110,0
|
|
20240111,182200,109963595,2110,2110,2110,2110,0
|
|
20240111,182100,109963595,2110,2110,2110,2110,0
|
|
20240111,182000,109963595,2110,2110,2110,2110,0
|
|
20240111,181900,109963595,2110,2110,2110,2110,0
|
|
20240111,181800,109963595,2110,2110,2110,2110,0
|
|
20240111,181700,109963595,2110,2110,2110,2110,0
|
|
20240111,181600,109963595,2110,2110,2110,2110,0
|
|
20240111,181500,109963595,2110,2110,2110,2110,0
|
|
20240111,181400,109963595,2110,2110,2110,2110,0
|
|
20240111,181300,109963595,2110,2110,2110,2110,0
|
|
20240111,181200,109963595,2110,2110,2110,2110,0
|
|
20240111,181100,109963595,2110,2110,2110,2110,0
|
|
20240111,181000,109963595,2110,2110,2110,2110,0
|
|
20240111,180900,109963595,2110,2110,2110,2110,0
|
|
20240111,180800,109963595,2110,2110,2110,2110,0
|
|
20240111,180700,109963595,2110,2110,2110,2110,0
|
|
20240111,180600,109963595,2110,2110,2110,2110,0
|
|
20240111,180500,109963595,2110,2110,2110,2110,0
|
|
20240111,180400,109963595,2110,2110,2110,2110,0
|
|
20240111,180300,109963595,2110,2110,2110,2110,0
|
|
20240111,180200,109963595,2110,2110,2110,2110,0
|
|
20240111,180100,109963595,2110,2110,2110,2110,390
|
|
20240111,180000,109963595,2110,2110,2110,2110,0
|
|
20240111,175900,109963595,2110,2110,2110,2110,0
|
|
20240111,175800,109963595,2110,2110,2110,2110,0
|
|
20240111,175700,109963595,2110,2110,2110,2110,0
|
|
20240111,175600,109963595,2110,2110,2110,2110,0
|
|
20240111,175500,109963595,2110,2110,2110,2110,0
|
|
20240111,175400,109963595,2110,2110,2110,2110,0
|
|
20240111,175300,109963595,2110,2110,2110,2110,0
|
|
20240111,175200,109963595,2110,2110,2110,2110,0
|
|
20240111,175100,109963595,2110,2110,2110,2110,0
|
|
20240111,175000,109963595,2110,2110,2110,2110,0
|
|
20240111,174900,109963595,2110,2110,2110,2110,0
|
|
20240111,174800,109963595,2110,2110,2110,2110,0
|
|
20240111,174700,109963595,2110,2110,2110,2110,0
|
|
20240111,174600,109963595,2110,2110,2110,2110,0
|
|
20240111,174500,109963595,2110,2110,2110,2110,0
|
|
20240111,174400,109963595,2110,2110,2110,2110,0
|
|
20240111,174300,109963595,2110,2110,2110,2110,0
|
|
20240111,174200,109963595,2110,2110,2110,2110,0
|
|
20240111,174100,109963595,2110,2110,2110,2110,0
|
|
20240111,174000,109963595,2110,2110,2110,2110,0
|
|
20240111,173900,109963595,2110,2110,2110,2110,0
|
|
20240111,173800,109963595,2110,2110,2110,2110,0
|
|
20240111,173700,109963595,2110,2110,2110,2110,0
|
|
20240111,173600,109963595,2110,2110,2110,2110,0
|
|
20240111,173500,109963595,2110,2110,2110,2110,0
|
|
20240111,173400,109963595,2110,2110,2110,2110,0
|
|
20240111,173300,109963595,2110,2110,2110,2110,0
|
|
20240111,173200,109963595,2110,2110,2110,2110,0
|
|
20240111,173100,109963595,2110,2110,2110,2110,390
|
|
20240111,173000,109963595,2110,2110,2110,2110,0
|
|
20240111,172900,109963595,2110,2110,2110,2110,0
|
|
20240111,172800,109963595,2110,2110,2110,2110,0
|
|
20240111,172700,109963595,2110,2110,2110,2110,0
|
|
20240111,172600,109963595,2110,2110,2110,2110,0
|
|
20240111,172500,109963595,2110,2110,2110,2110,0
|
|
20240111,172400,109963595,2110,2110,2110,2110,0
|
|
20240111,172300,109963595,2110,2110,2110,2110,0
|
|
20240111,172200,109963595,2110,2110,2110,2110,0
|
|
20240111,172100,109963595,2110,2110,2110,2110,0
|
|
20240111,172000,109963595,2110,2110,2110,2110,0
|
|
20240111,171900,109963595,2110,2110,2110,2110,0
|
|
20240111,171800,109963595,2110,2110,2110,2110,0
|
|
20240111,171700,109963595,2110,2110,2110,2110,0
|
|
20240111,171600,109963595,2110,2110,2110,2110,0
|
|
20240111,171500,109963595,2110,2110,2110,2110,0
|
|
20240111,171400,109963595,2110,2110,2110,2110,0
|
|
20240111,171300,109963595,2110,2110,2110,2110,0
|
|
20240111,171200,109963595,2110,2110,2110,2110,0
|
|
20240111,171100,109963595,2110,2110,2110,2110,0
|
|
20240111,171000,109963595,2110,2110,2110,2110,0
|
|
20240111,170900,109963595,2110,2110,2110,2110,0
|
|
20240111,170800,109963595,2110,2110,2110,2110,0
|
|
20240111,170700,109963595,2110,2110,2110,2110,0
|
|
20240111,170600,109963595,2110,2110,2110,2110,0
|
|
20240111,170500,109963595,2110,2110,2110,2110,0
|
|
20240111,170400,109963595,2110,2110,2110,2110,0
|
|
20240111,170300,109963595,2110,2110,2110,2110,0
|
|
20240111,170200,109963595,2110,2110,2110,2110,0
|
|
20240111,170100,109963595,2110,2110,2110,2110,390
|
|
20240111,170000,109963595,2110,2110,2110,2110,0
|
|
20240111,165900,109963595,2110,2110,2110,2110,0
|
|
20240111,165800,109963595,2110,2110,2110,2110,0
|
|
20240111,165700,109963595,2110,2110,2110,2110,0
|
|
20240111,165600,109963595,2110,2110,2110,2110,0
|
|
20240111,165500,109963595,2110,2110,2110,2110,0
|
|
20240111,165400,109963595,2110,2110,2110,2110,0
|
|
20240111,165300,109963595,2110,2110,2110,2110,0
|
|
20240111,165200,109963595,2110,2110,2110,2110,0
|
|
20240111,165100,109963595,2110,2110,2110,2110,0
|
|
20240111,165000,109963595,2110,2110,2110,2110,0
|
|
20240111,164900,109963595,2110,2110,2110,2110,0
|
|
20240111,164800,109963595,2110,2110,2110,2110,0
|
|
20240111,164700,109963595,2110,2110,2110,2110,0
|
|
20240111,164600,109963595,2110,2110,2110,2110,0
|
|
20240111,164500,109963595,2110,2110,2110,2110,0
|
|
20240111,164400,109963595,2110,2110,2110,2110,0
|
|
20240111,164300,109963595,2110,2110,2110,2110,0
|
|
20240111,164200,109963595,2110,2110,2110,2110,0
|
|
20240111,164100,109963595,2110,2110,2110,2110,0
|
|
20240111,164000,109963595,2110,2110,2110,2110,0
|
|
20240111,163900,109963595,2110,2110,2110,2110,0
|
|
20240111,163800,109963595,2110,2110,2110,2110,0
|
|
20240111,163700,109963595,2110,2110,2110,2110,0
|
|
20240111,163600,109963595,2110,2110,2110,2110,0
|
|
20240111,163500,109963595,2110,2110,2110,2110,0
|
|
20240111,163400,109963595,2110,2110,2110,2110,0
|
|
20240111,163300,109963595,2110,2110,2110,2110,0
|
|
20240111,163200,109963595,2110,2110,2110,2110,0
|
|
20240111,163100,109963595,2110,2110,2110,2110,390
|
|
20240111,163000,109963595,2110,2110,2110,2110,0
|
|
20240111,162900,109963595,2110,2110,2110,2110,0
|
|
20240111,162800,109963595,2110,2110,2110,2110,0
|
|
20240111,162700,109963595,2110,2110,2110,2110,0
|
|
20240111,162600,109963595,2110,2110,2110,2110,0
|
|
20240111,162500,109963595,2110,2110,2110,2110,0
|
|
20240111,162400,109963595,2110,2110,2110,2110,0
|
|
20240111,162300,109963595,2110,2110,2110,2110,0
|
|
20240111,162200,109963595,2110,2110,2110,2110,0
|
|
20240111,162100,109963595,2110,2110,2110,2110,0
|
|
20240111,162000,109963595,2110,2110,2110,2110,0
|
|
20240111,161900,109963595,2110,2110,2110,2110,0
|
|
20240111,161800,109963595,2110,2110,2110,2110,0
|
|
20240111,161700,109963595,2110,2110,2110,2110,0
|
|
20240111,161600,109963595,2110,2110,2110,2110,0
|
|
20240111,161500,109963595,2110,2110,2110,2110,0
|
|
20240111,161400,109963595,2110,2110,2110,2110,0
|
|
20240111,161300,109963595,2110,2110,2110,2110,0
|
|
20240111,161200,109963595,2110,2110,2110,2110,0
|
|
20240111,161100,109963595,2110,2110,2110,2110,0
|
|
20240111,161000,109963595,2110,2110,2110,2110,0
|
|
20240111,160900,109963595,2110,2110,2110,2110,0
|
|
20240111,160800,109963595,2110,2110,2110,2110,0
|
|
20240111,160700,109963595,2110,2110,2110,2110,0
|
|
20240111,160600,109963595,2110,2110,2110,2110,0
|
|
20240111,160500,109963595,2110,2110,2110,2110,0
|
|
20240111,160400,109963595,2110,2110,2110,2110,0
|
|
20240111,160300,109963595,2110,2110,2110,2110,0
|
|
20240111,160200,109963595,2110,2110,2110,2110,0
|
|
20240111,160100,109963595,2110,2110,2110,2110,390
|
|
20240111,160000,109963595,2110,2110,2110,2110,0
|
|
20240111,155900,109963595,2110,2110,2110,2110,0
|
|
20240111,155800,109963595,2110,2110,2110,2110,0
|
|
20240111,155700,109963595,2110,2110,2110,2110,0
|
|
20240111,155600,109963595,2110,2110,2110,2110,0
|
|
20240111,155500,109963595,2110,2110,2110,2110,0
|
|
20240111,155400,109963595,2110,2110,2110,2110,0
|
|
20240111,155300,109963595,2110,2110,2110,2110,0
|
|
20240111,155200,109963595,2110,2110,2110,2110,0
|
|
20240111,155100,109963595,2110,2110,2110,2110,0
|
|
20240111,155000,109963595,2110,2110,2110,2110,0
|
|
20240111,154900,109963595,2110,2110,2110,2110,0
|
|
20240111,154800,109963595,2110,2110,2110,2110,0
|
|
20240111,154700,109963595,2110,2110,2110,2110,0
|
|
20240111,154600,109963595,2110,2110,2110,2110,0
|
|
20240111,154500,109963595,2110,2110,2110,2110,0
|
|
20240111,154400,109963595,2110,2110,2110,2110,0
|
|
20240111,154300,109963595,2110,2110,2110,2110,0
|
|
20240111,154200,109963595,2110,2110,2110,2110,0
|
|
20240111,154100,109963595,2110,2110,2110,2110,0
|
|
20240111,154000,109963595,2110,2110,2110,2110,0
|
|
20240111,153900,109963595,2110,2110,2110,2110,0
|
|
20240111,153800,109963595,2110,2110,2110,2110,0
|
|
20240111,153700,109963595,2110,2110,2110,2110,0
|
|
20240111,153600,109963595,2110,2110,2110,2110,0
|
|
20240111,153500,109963595,2110,2110,2110,2110,0
|
|
20240111,153400,109963595,2110,2110,2110,2110,0
|
|
20240111,153300,109963595,2110,2110,2110,2110,0
|
|
20240111,153200,109963595,2110,2110,2110,2110,0
|
|
20240111,153100,109963595,2110,2110,2110,2110,390
|
|
20240111,153000,109963595,2110,2110,2110,2110,390
|
|
20240111,152900,109140695,2120,2120,2120,2120,0
|
|
20240111,152800,109140695,2120,2120,2120,2120,0
|
|
20240111,152700,109140695,2120,2120,2120,2120,0
|
|
20240111,152600,109140695,2120,2120,2120,2120,0
|
|
20240111,152500,109140695,2120,2120,2120,2120,0
|
|
20240111,152400,109140695,2120,2120,2120,2120,0
|
|
20240111,152300,109140695,2120,2120,2120,2120,0
|
|
20240111,152200,109140695,2120,2120,2120,2120,0
|
|
20240111,152100,109140695,2120,2120,2120,2120,0
|
|
20240111,152000,109140695,2120,2120,2120,2120,0
|
|
20240111,151900,109140695,2120,2110,2120,2110,98
|
|
20240111,151800,108932955,2110,2115,2115,2110,558
|
|
20240111,151700,107754785,2115,2115,2115,2115,1
|
|
20240111,151600,107752670,2115,2125,2125,2115,48
|
|
20240111,151500,107650835,2120,2120,2120,2120,0
|
|
20240111,151400,107650835,2120,2120,2120,2120,0
|
|
20240111,151300,107650835,2120,2120,2120,2120,0
|
|
20240111,151200,107650835,2120,2120,2120,2120,0
|
|
20240111,151100,107650835,2120,2120,2120,2120,0
|
|
20240111,151000,107650835,2120,2120,2120,2120,10
|
|
20240111,150900,107629635,2120,2120,2120,2120,0
|
|
20240111,150800,107629635,2120,2120,2120,2120,0
|
|
20240111,150700,107629635,2120,2120,2120,2120,0
|
|
20240111,150600,107629635,2120,2120,2120,2120,0
|
|
20240111,150500,107629635,2120,2120,2120,2120,1
|
|
20240111,150400,107627515,2120,2120,2120,2120,0
|
|
20240111,150300,107627515,2120,2120,2120,2120,0
|
|
20240111,150200,107627515,2120,2120,2120,2120,0
|
|
20240111,150100,107627515,2120,2120,2120,2120,0
|
|
20240111,150000,107627515,2120,2120,2120,2120,0
|
|
20240111,145900,107627515,2120,2120,2120,2120,0
|
|
20240111,145800,107627515,2120,2120,2120,2120,1
|
|
20240111,145700,107625395,2115,2115,2115,2115,0
|
|
20240111,145600,107625395,2115,2120,2120,2115,150
|
|
20240111,145500,107307595,2115,2115,2115,2115,0
|
|
20240111,145400,107307595,2115,2125,2125,2105,4278
|
|
20240111,145300,98262020,2135,2135,2135,2135,0
|
|
20240111,145200,98262020,2135,2135,2135,2135,0
|
|
20240111,145100,98262020,2135,2135,2135,2135,0
|
|
20240111,145000,98262020,2135,2135,2135,2135,0
|
|
20240111,144900,98262020,2135,2135,2135,2135,10
|
|
20240111,144800,98240670,2125,2135,2135,2125,921
|
|
20240111,144700,96274345,2135,2135,2135,2135,13
|
|
20240111,144600,96246590,2135,2135,2135,2135,0
|
|
20240111,144500,96246590,2135,2135,2135,2135,22
|
|
20240111,144400,96199620,2135,2135,2135,2135,0
|
|
20240111,144300,96199620,2135,2135,2135,2135,0
|
|
20240111,144200,96199620,2135,2135,2135,2135,0
|
|
20240111,144100,96199620,2135,2135,2135,2135,0
|
|
20240111,144000,96199620,2135,2135,2135,2135,0
|
|
20240111,143900,96199620,2135,2135,2135,2135,1
|
|
20240111,143800,96197485,2135,2135,2135,2135,0
|
|
20240111,143700,96197485,2135,2135,2135,2135,1
|
|
20240111,143600,96195350,2125,2125,2125,2125,0
|
|
20240111,143500,96195350,2125,2125,2125,2125,0
|
|
20240111,143400,96195350,2125,2125,2125,2125,0
|
|
20240111,143300,96195350,2125,2130,2130,2125,134
|
|
20240111,143200,95910565,2140,2140,2140,2140,0
|
|
20240111,143100,95910565,2140,2140,2140,2140,300
|
|
20240111,143000,95268565,2140,2140,2140,2140,0
|
|
20240111,142900,95268565,2140,2140,2140,2140,49
|
|
20240111,142800,95163705,2140,2140,2140,2140,0
|
|
20240111,142700,95163705,2140,2140,2140,2140,0
|
|
20240111,142600,95163705,2140,2140,2140,2140,1
|
|
20240111,142500,95161565,2140,2140,2140,2140,1
|
|
20240111,142400,95159425,2140,2140,2140,2140,0
|
|
20240111,142300,95159425,2140,2140,2140,2140,1
|
|
20240111,142200,95157285,2140,2140,2140,2140,0
|
|
20240111,142100,95157285,2140,2140,2140,2140,1
|
|
20240111,142000,95155145,2130,2130,2130,2130,0
|
|
20240111,141900,95155145,2130,2130,2130,2130,0
|
|
20240111,141800,95155145,2130,2130,2130,2130,0
|
|
20240111,141700,95155145,2130,2130,2130,2130,20
|
|
20240111,141600,95112545,2165,2140,2165,2140,1000
|
|
20240111,141500,92958310,2150,2130,2150,2130,1478
|
|
20240111,141400,89799465,2125,2125,2125,2125,0
|
|
20240111,141300,89799465,2125,2125,2125,2125,221
|
|
20240111,141200,89329840,2125,2125,2125,2125,1
|
|
20240111,141100,89327715,2120,2120,2120,2120,0
|
|
20240111,141000,89327715,2120,2120,2120,2120,0
|
|
20240111,140900,89327715,2120,2120,2120,2120,0
|
|
20240111,140800,89327715,2120,2120,2120,2120,0
|
|
20240111,140700,89327715,2120,2120,2120,2120,0
|
|
20240111,140600,89327715,2120,2120,2120,2120,0
|
|
20240111,140500,89327715,2120,2120,2120,2120,1
|
|
20240111,140400,89325595,2120,2120,2120,2120,1
|
|
20240111,140300,89323475,2120,2120,2120,2120,35
|
|
20240111,140200,89249275,2120,2120,2120,2120,0
|
|
20240111,140100,89249275,2120,2120,2120,2120,0
|
|
20240111,140000,89249275,2120,2120,2120,2120,0
|
|
20240111,135900,89249275,2120,2120,2120,2120,0
|
|
20240111,135800,89249275,2120,2120,2120,2120,0
|
|
20240111,135700,89249275,2120,2120,2120,2120,0
|
|
20240111,135600,89249275,2120,2120,2120,2120,0
|
|
20240111,135500,89249275,2120,2120,2120,2120,0
|
|
20240111,135400,89249275,2120,2120,2120,2120,1
|
|
20240111,135300,89247155,2110,2110,2110,2110,0
|
|
20240111,135200,89247155,2110,2110,2110,2110,0
|
|
20240111,135100,89247155,2110,2110,2110,2110,0
|
|
20240111,135000,89247155,2110,2110,2110,2110,0
|
|
20240111,134900,89247155,2110,2110,2110,2110,0
|
|
20240111,134800,89247155,2110,2110,2110,2110,0
|
|
20240111,134700,89247155,2110,2110,2110,2110,0
|
|
20240111,134600,89247155,2110,2110,2110,2110,0
|
|
20240111,134500,89247155,2110,2110,2110,2110,0
|
|
20240111,134400,89247155,2110,2110,2110,2110,0
|
|
20240111,134300,89247155,2110,2110,2110,2110,0
|
|
20240111,134200,89247155,2110,2110,2110,2110,0
|
|
20240111,134100,89247155,2110,2110,2110,2110,0
|
|
20240111,134000,89247155,2110,2105,2110,2105,51
|
|
20240111,133900,89139555,2110,2110,2110,2110,0
|
|
20240111,133800,89139555,2110,2110,2110,2110,0
|
|
20240111,133700,89139555,2110,2105,2110,2105,55
|
|
20240111,133600,89023575,2105,2105,2105,2105,0
|
|
20240111,133500,89023575,2105,2105,2105,2105,1
|
|
20240111,133400,89021470,2105,2110,2110,2105,412
|
|
20240111,133300,88152220,2110,2110,2110,2110,0
|
|
20240111,133200,88152220,2110,2110,2110,2110,0
|
|
20240111,133100,88152220,2110,2110,2110,2110,0
|
|
20240111,133000,88152220,2110,2110,2110,2110,0
|
|
20240111,132900,88152220,2110,2110,2110,2110,4
|
|
20240111,132800,88143780,2120,2120,2120,2120,201
|
|
20240111,132700,87717660,2110,2110,2110,2110,0
|
|
20240111,132600,87717660,2110,2110,2110,2110,0
|
|
20240111,132500,87717660,2110,2110,2110,2110,20
|
|
20240111,132400,87675460,2110,2110,2110,2110,1
|
|
20240111,132300,87673350,2110,2110,2110,2110,0
|
|
20240111,132200,87673350,2110,2110,2110,2110,1
|
|
20240111,132100,87671240,2110,2110,2110,2110,0
|
|
20240111,132000,87671240,2110,2110,2110,2110,0
|
|
20240111,131900,87671240,2110,2110,2110,2110,0
|
|
20240111,131800,87671240,2110,2110,2110,2110,0
|
|
20240111,131700,87671240,2110,2110,2110,2110,0
|
|
20240111,131600,87671240,2110,2110,2110,2110,0
|
|
20240111,131500,87671240,2110,2110,2110,2110,0
|
|
20240111,131400,87671240,2110,2105,2110,2105,3
|
|
20240111,131300,87664920,2110,2110,2110,2110,0
|
|
20240111,131200,87664920,2110,2110,2110,2110,0
|
|
20240111,131100,87664920,2110,2110,2110,2110,1
|
|
20240111,131000,87662810,2110,2110,2110,2110,2
|
|
20240111,130900,87658590,2110,2110,2120,2110,56
|
|
20240111,130800,87539910,2100,2100,2100,2100,0
|
|
20240111,130700,87539910,2100,2100,2100,2100,0
|
|
20240111,130600,87539910,2100,2100,2100,2100,4
|
|
20240111,130500,87531510,2100,2100,2100,2100,0
|
|
20240111,130400,87531510,2100,2100,2100,2090,139
|
|
20240111,130300,87240830,2100,2095,2110,2090,6280
|
|
20240111,130200,74093085,2095,2095,2095,2095,0
|
|
20240111,130100,74093085,2095,2100,2100,2095,350
|
|
20240111,130000,73359235,2095,2095,2095,2095,50
|
|
20240111,125900,73254485,2095,2100,2100,2095,1002
|
|
20240111,125800,71155285,2105,2105,2105,2105,0
|
|
20240111,125700,71155285,2105,2105,2105,2105,0
|
|
20240111,125600,71155285,2105,2105,2105,2105,55
|
|
20240111,125500,71039510,2105,2095,2105,2095,104
|
|
20240111,125400,70821590,2095,2095,2095,2095,214
|
|
20240111,125300,70373260,2095,2100,2100,2095,217
|
|
20240111,125200,69918595,2100,2100,2100,2100,6
|
|
20240111,125100,69905995,2100,2100,2100,2100,0
|
|
20240111,125000,69905995,2100,2100,2100,2100,181
|
|
20240111,124900,69525895,2110,2110,2110,2110,0
|
|
20240111,124800,69525895,2110,2110,2110,2110,1
|
|
20240111,124700,69523785,2110,2110,2110,2110,20
|
|
20240111,124600,69481585,2110,2110,2110,2110,5
|
|
20240111,124500,69471035,2110,2100,2110,2100,125
|
|
20240111,124400,69208515,2100,2100,2100,2100,12
|
|
20240111,124300,69183315,2100,2110,2110,2095,3013
|
|
20240111,124200,62852555,2110,2110,2110,2110,927
|
|
20240111,124100,60896585,2100,2100,2100,2100,6
|
|
20240111,124000,60883985,2110,2110,2110,2110,0
|
|
20240111,123900,60883985,2110,2110,2110,2110,0
|
|
20240111,123800,60883985,2110,2110,2110,2110,50
|
|
20240111,123700,60778485,2110,2110,2110,2110,0
|
|
20240111,123600,60778485,2110,2110,2110,2110,0
|
|
20240111,123500,60778485,2110,2110,2110,2100,3002
|
|
20240111,123400,54471375,2105,2110,2110,2105,2606
|
|
20240111,123300,48983125,2110,2110,2110,2110,0
|
|
20240111,123200,48983125,2110,2110,2110,2110,358
|
|
20240111,123100,48227745,2110,2110,2110,2110,491
|
|
20240111,123000,47191735,2115,2115,2115,2115,0
|
|
20240111,122900,47191735,2115,2115,2115,2115,509
|
|
20240111,122800,46115200,2120,2120,2120,2120,10
|
|
20240111,122700,46094000,2120,2120,2120,2120,0
|
|
20240111,122600,46094000,2120,2120,2120,2120,20
|
|
20240111,122500,46051600,2120,2120,2120,2120,1
|
|
20240111,122400,46049480,2115,2120,2120,2115,31
|
|
20240111,122300,45983765,2120,2120,2120,2120,3
|
|
20240111,122200,45977405,2120,2120,2120,2120,1200
|
|
20240111,122100,43433405,2115,2120,2120,2115,812
|
|
20240111,122000,41714135,2130,2130,2130,2130,0
|
|
20240111,121900,41714135,2130,2130,2130,2130,0
|
|
20240111,121800,41714135,2130,2130,2130,2130,0
|
|
20240111,121700,41714135,2130,2130,2130,2130,0
|
|
20240111,121600,41714135,2130,2130,2130,2130,0
|
|
20240111,121500,41714135,2130,2130,2130,2130,0
|
|
20240111,121400,41714135,2130,2130,2130,2130,0
|
|
20240111,121300,41714135,2130,2130,2130,2130,0
|
|
20240111,121200,41714135,2130,2130,2130,2130,0
|
|
20240111,121100,41714135,2130,2130,2130,2130,0
|
|
20240111,121000,41714135,2130,2130,2130,2130,0
|
|
20240111,120900,41714135,2130,2130,2130,2130,0
|
|
20240111,120800,41714135,2130,2130,2130,2130,0
|
|
20240111,120700,41714135,2130,2130,2130,2130,0
|
|
20240111,120600,41714135,2130,2130,2130,2130,1
|
|
20240111,120500,41712005,2110,2110,2110,2110,0
|
|
20240111,120400,41712005,2110,2110,2110,2110,0
|
|
20240111,120300,41712005,2110,2110,2110,2110,0
|
|
20240111,120200,41712005,2110,2110,2110,2110,0
|
|
20240111,120100,41712005,2110,2140,2140,2110,5000
|
|
20240111,120000,31097880,2140,2150,2150,2140,2
|
|
20240111,115900,31093590,2150,2150,2150,2150,0
|
|
20240111,115800,31093590,2150,2150,2150,2150,0
|
|
20240111,115700,31093590,2150,2150,2150,2150,1
|
|
20240111,115600,31091440,2150,2150,2150,2150,19
|
|
20240111,115500,31050590,2150,2150,2150,2150,0
|
|
20240111,115400,31050590,2150,2150,2150,2150,1
|
|
20240111,115300,31048440,2140,2140,2140,2140,10
|
|
20240111,115200,31027040,2150,2150,2150,2150,0
|
|
20240111,115100,31027040,2150,2150,2150,2150,1
|
|
20240111,115000,31024890,2150,2150,2150,2150,0
|
|
20240111,114900,31024890,2150,2150,2150,2150,0
|
|
20240111,114800,31024890,2150,2150,2150,2150,1
|
|
20240111,114700,31022740,2150,2150,2150,2150,0
|
|
20240111,114600,31022740,2150,2150,2150,2150,0
|
|
20240111,114500,31022740,2150,2140,2150,2140,11
|
|
20240111,114400,30999190,2150,2150,2150,2150,1
|
|
20240111,114300,30997040,2150,2150,2150,2150,100
|
|
20240111,114200,30782040,2150,2150,2150,2150,286
|
|
20240111,114100,30167140,2150,2150,2150,2150,0
|
|
20240111,114000,30167140,2150,2150,2150,2150,0
|
|
20240111,113900,30167140,2150,2150,2150,2150,1
|
|
20240111,113800,30164990,2150,2150,2150,2150,0
|
|
20240111,113700,30164990,2150,2150,2150,2150,0
|
|
20240111,113600,30164990,2150,2150,2150,2150,1
|
|
20240111,113500,30162840,2150,2150,2150,2150,0
|
|
20240111,113400,30162840,2150,2150,2150,2150,0
|
|
20240111,113300,30162840,2150,2150,2150,2150,1
|
|
20240111,113200,30160690,2150,2150,2150,2150,0
|
|
20240111,113100,30160690,2150,2150,2150,2150,0
|
|
20240111,113000,30160690,2150,2150,2150,2140,7
|
|
20240111,112900,30145690,2150,2150,2150,2150,0
|
|
20240111,112800,30145690,2150,2150,2150,2150,0
|
|
20240111,112700,30145690,2150,2145,2150,2140,488
|
|
20240111,112600,29100415,2145,2145,2145,2145,0
|
|
20240111,112500,29100415,2145,2145,2145,2145,35
|
|
20240111,112400,29025340,2145,2145,2145,2145,1
|
|
20240111,112300,29023195,2145,2145,2145,2145,0
|
|
20240111,112200,29023195,2145,2145,2145,2145,0
|
|
20240111,112100,29023195,2145,2145,2145,2145,1
|
|
20240111,112000,29021050,2145,2145,2145,2145,173
|
|
20240111,111900,28649965,2150,2150,2150,2150,0
|
|
20240111,111800,28649965,2150,2150,2150,2150,516
|
|
20240111,111700,27540565,2145,2145,2145,2145,568
|
|
20240111,111600,26322205,2145,2145,2145,2145,0
|
|
20240111,111500,26322205,2145,2145,2145,2145,101
|
|
20240111,111400,26105560,2145,2145,2145,2145,0
|
|
20240111,111300,26105560,2145,2145,2145,2145,101
|
|
20240111,111200,25888915,2145,2145,2145,2145,40
|
|
20240111,111100,25803115,2145,2145,2145,2145,50
|
|
20240111,111000,25695865,2145,2145,2145,2145,2
|
|
20240111,110900,25691575,2145,2145,2145,2145,4
|
|
20240111,110800,25682995,2145,2145,2145,2145,0
|
|
20240111,110700,25682995,2145,2145,2145,2145,1
|
|
20240111,110600,25680850,2145,2145,2145,2145,0
|
|
20240111,110500,25680850,2145,2145,2145,2145,0
|
|
20240111,110400,25680850,2145,2145,2145,2145,1
|
|
20240111,110300,25678705,2150,2150,2150,2150,0
|
|
20240111,110200,25678705,2150,2150,2150,2150,500
|
|
20240111,110100,24603705,2150,2145,2150,2145,2831
|
|
20240111,110000,18522555,2150,2150,2150,2150,5
|
|
20240111,105900,18511805,2150,2150,2150,2150,0
|
|
20240111,105800,18511805,2150,2145,2150,2145,501
|
|
20240111,105700,17436295,2140,2140,2140,2140,0
|
|
20240111,105600,17436295,2140,2140,2140,2140,2050
|
|
20240111,105500,13049295,2145,2145,2145,2145,1
|
|
20240111,105400,13047150,2140,2140,2140,2140,0
|
|
20240111,105300,13047150,2140,2140,2140,2140,0
|
|
20240111,105200,13047150,2140,2135,2140,2135,472
|
|
20240111,105100,12039425,2135,2135,2135,2135,0
|
|
20240111,105000,12039425,2135,2135,2135,2135,0
|
|
20240111,104900,12039425,2135,2135,2135,2135,1
|
|
20240111,104800,12037290,2135,2135,2135,2135,0
|
|
20240111,104700,12037290,2135,2135,2135,2135,10
|
|
20240111,104600,12015940,2135,2125,2135,2125,6
|
|
20240111,104500,12003180,2135,2135,2135,2135,0
|
|
20240111,104400,12003180,2135,2135,2135,2135,0
|
|
20240111,104300,12003180,2135,2135,2135,2135,1
|
|
20240111,104200,12001045,2135,2135,2135,2135,0
|
|
20240111,104100,12001045,2135,2135,2135,2135,15
|
|
20240111,104000,11969020,2135,2135,2135,2135,1
|
|
20240111,103900,11966885,2135,2135,2135,2135,0
|
|
20240111,103800,11966885,2135,2135,2135,2135,0
|
|
20240111,103700,11966885,2135,2135,2135,2135,1
|
|
20240111,103600,11964750,2135,2135,2135,2135,0
|
|
20240111,103500,11964750,2135,2135,2135,2135,0
|
|
20240111,103400,11964750,2135,2135,2135,2135,1
|
|
20240111,103300,11962615,2135,2135,2135,2135,0
|
|
20240111,103200,11962615,2135,2135,2135,2135,0
|
|
20240111,103100,11962615,2135,2135,2135,2135,1
|
|
20240111,103000,11960480,2135,2135,2135,2135,0
|
|
20240111,102900,11960480,2135,2140,2140,2120,1401
|
|
20240111,102800,8977280,2145,2145,2145,2145,0
|
|
20240111,102700,8977280,2145,2145,2145,2145,0
|
|
20240111,102600,8977280,2145,2150,2150,2145,273
|
|
20240111,102500,8391685,2150,2150,2150,2150,1
|
|
20240111,102400,8389535,2145,2145,2145,2145,241
|
|
20240111,102300,7872590,2145,2145,2145,2145,1
|
|
20240111,102200,7870445,2140,2140,2140,2140,0
|
|
20240111,102100,7870445,2140,2140,2140,2140,0
|
|
20240111,102000,7870445,2140,2140,2140,2140,1
|
|
20240111,101900,7868305,2140,2140,2140,2140,0
|
|
20240111,101800,7868305,2140,2140,2140,2140,21
|
|
20240111,101700,7823365,2140,2140,2140,2140,1
|
|
20240111,101600,7821225,2140,2140,2140,2140,1
|
|
20240111,101500,7819085,2140,2140,2140,2140,1
|
|
20240111,101400,7816945,2140,2140,2140,2140,3
|
|
20240111,101300,7810525,2140,2135,2140,2135,285
|
|
20240111,101200,7201370,2130,2130,2130,2130,160
|
|
20240111,101100,6860570,2130,2130,2130,2130,6
|
|
20240111,101000,6847790,2125,2125,2125,2125,87
|
|
20240111,100900,6662915,2125,2125,2125,2125,3
|
|
20240111,100800,6656540,2125,2125,2125,2125,1
|
|
20240111,100700,6654415,2125,2125,2125,2125,800
|
|
20240111,100600,4954415,2125,2125,2125,2125,0
|
|
20240111,100500,4954415,2125,2125,2125,2125,1
|
|
20240111,100400,4952290,2120,2120,2120,2120,0
|
|
20240111,100300,4952290,2120,2120,2120,2120,50
|
|
20240111,100200,4846290,2125,2125,2125,2125,1
|
|
20240111,100100,4844165,2125,2125,2125,2125,0
|
|
20240111,100000,4844165,2125,2125,2125,2125,3
|
|
20240111,095900,4837790,2125,2125,2125,2125,1
|
|
20240111,095800,4835665,2120,2120,2120,2120,235
|
|
20240111,095700,4337465,2120,2120,2120,2120,2
|
|
20240111,095600,4333225,2120,2120,2120,2120,1
|
|
20240111,095500,4331105,2120,2120,2120,2120,10
|
|
20240111,095400,4309905,2120,2120,2120,2120,2
|
|
20240111,095300,4305665,2120,2120,2120,2120,4
|
|
20240111,095200,4297185,2120,2120,2120,2120,1
|
|
20240111,095100,4295065,2120,2120,2120,2120,0
|
|
20240111,095000,4295065,2120,2120,2120,2120,1
|
|
20240111,094900,4292945,2120,2120,2120,2120,1
|
|
20240111,094800,4290825,2120,2120,2120,2120,0
|
|
20240111,094700,4290825,2120,2120,2120,2120,3
|
|
20240111,094600,4284465,2120,2120,2120,2120,14
|
|
20240111,094500,4254785,2120,2120,2120,2120,13
|
|
20240111,094400,4227225,2120,2120,2120,2120,0
|
|
20240111,094300,4227225,2120,2120,2120,2120,0
|
|
20240111,094200,4227225,2120,2120,2120,2120,1
|
|
20240111,094100,4225105,2120,2120,2120,2120,0
|
|
20240111,094000,4225105,2120,2120,2120,2120,0
|
|
20240111,093900,4225105,2120,2120,2120,2120,1
|
|
20240111,093800,4222985,2120,2120,2120,2120,2
|
|
20240111,093700,4218745,2120,2115,2120,2115,11
|
|
20240111,093600,4195430,2115,2115,2115,2105,1002
|
|
20240111,093500,2082550,2115,2115,2115,2115,250
|
|
20240111,093400,1553800,2120,2120,2120,2120,0
|
|
20240111,093300,1553800,2120,2120,2120,2120,1
|
|
20240111,093200,1551680,2115,2115,2115,2115,0
|
|
20240111,093100,1551680,2115,2115,2115,2115,125
|
|
20240111,093000,1287305,2120,2120,2120,2120,1
|
|
20240111,092900,1285185,2120,2120,2120,2120,0
|
|
20240111,092800,1285185,2120,2120,2120,2120,212
|
|
20240111,092700,835745,2125,2125,2125,2125,15
|
|
20240111,092600,803870,2125,2125,2125,2125,0
|
|
20240111,092500,803870,2125,2125,2125,2125,0
|
|
20240111,092400,803870,2125,2125,2125,2125,1
|
|
20240111,092300,801745,2120,2120,2120,2120,0
|
|
20240111,092200,801745,2120,2120,2120,2120,0
|
|
20240111,092100,801745,2120,2125,2125,2120,101
|
|
20240111,092000,587620,2125,2125,2125,2125,0
|
|
20240111,091900,587620,2125,2125,2125,2125,0
|
|
20240111,091800,587620,2125,2125,2125,2125,2
|
|
20240111,091700,583370,2125,2125,2125,2125,0
|
|
20240111,091600,583370,2125,2125,2125,2125,5
|
|
20240111,091500,572745,2125,2125,2125,2125,1
|
|
20240111,091400,570620,2125,2125,2125,2125,0
|
|
20240111,091300,570620,2125,2125,2125,2125,0
|
|
20240111,091200,570620,2125,2125,2125,2125,1
|
|
20240111,091100,568495,2125,2125,2125,2125,0
|
|
20240111,091000,568495,2125,2125,2125,2125,0
|
|
20240111,090900,568495,2125,2125,2125,2125,1
|
|
20240111,090800,566370,2120,2120,2120,2120,92
|
|
20240111,090700,371330,2120,2120,2120,2120,2
|
|
20240111,090600,367090,2120,2120,2120,2120,1
|
|
20240111,090500,364970,2120,2120,2120,2120,106
|
|
20240111,090400,140250,2125,2125,2125,2125,3
|
|
20240111,090300,133875,2125,2125,2125,2125,5
|
|
20240111,090200,123250,2125,2125,2125,2125,1
|
|
20240111,090100,121125,2125,2125,2125,2125,0
|
|
20240111,090000,121125,2125,2125,2125,2125,57
|