643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,194000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,193900,9174545735,4515,4515,4515,4515,0
|
|
20240111,193800,9174545735,4515,4515,4515,4515,0
|
|
20240111,193700,9174545735,4515,4515,4515,4515,0
|
|
20240111,193600,9174545735,4515,4515,4515,4515,0
|
|
20240111,193500,9174545735,4515,4515,4515,4515,0
|
|
20240111,193400,9174545735,4515,4515,4515,4515,0
|
|
20240111,193300,9174545735,4515,4515,4515,4515,0
|
|
20240111,193200,9174545735,4515,4515,4515,4515,0
|
|
20240111,193100,9174545735,4515,4515,4515,4515,0
|
|
20240111,193000,9174545735,4515,4515,4515,4515,0
|
|
20240111,192900,9174545735,4515,4515,4515,4515,0
|
|
20240111,192800,9174545735,4515,4515,4515,4515,0
|
|
20240111,192700,9174545735,4515,4515,4515,4515,0
|
|
20240111,192600,9174545735,4515,4515,4515,4515,0
|
|
20240111,192500,9174545735,4515,4515,4515,4515,0
|
|
20240111,192400,9174545735,4515,4515,4515,4515,0
|
|
20240111,192300,9174545735,4515,4515,4515,4515,0
|
|
20240111,192200,9174545735,4515,4515,4515,4515,0
|
|
20240111,192100,9174545735,4515,4515,4515,4515,0
|
|
20240111,192000,9174545735,4515,4515,4515,4515,0
|
|
20240111,191900,9174545735,4515,4515,4515,4515,0
|
|
20240111,191800,9174545735,4515,4515,4515,4515,0
|
|
20240111,191700,9174545735,4515,4515,4515,4515,0
|
|
20240111,191600,9174545735,4515,4515,4515,4515,0
|
|
20240111,191500,9174545735,4515,4515,4515,4515,0
|
|
20240111,191400,9174545735,4515,4515,4515,4515,0
|
|
20240111,191300,9174545735,4515,4515,4515,4515,0
|
|
20240111,191200,9174545735,4515,4515,4515,4515,0
|
|
20240111,191100,9174545735,4515,4515,4515,4515,0
|
|
20240111,191000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,190900,9174545735,4515,4515,4515,4515,0
|
|
20240111,190800,9174545735,4515,4515,4515,4515,0
|
|
20240111,190700,9174545735,4515,4515,4515,4515,0
|
|
20240111,190600,9174545735,4515,4515,4515,4515,0
|
|
20240111,190500,9174545735,4515,4515,4515,4515,0
|
|
20240111,190400,9174545735,4515,4515,4515,4515,0
|
|
20240111,190300,9174545735,4515,4515,4515,4515,0
|
|
20240111,190200,9174545735,4515,4515,4515,4515,0
|
|
20240111,190100,9174545735,4515,4515,4515,4515,0
|
|
20240111,190000,9174545735,4515,4515,4515,4515,0
|
|
20240111,185900,9174545735,4515,4515,4515,4515,0
|
|
20240111,185800,9174545735,4515,4515,4515,4515,0
|
|
20240111,185700,9174545735,4515,4515,4515,4515,0
|
|
20240111,185600,9174545735,4515,4515,4515,4515,0
|
|
20240111,185500,9174545735,4515,4515,4515,4515,0
|
|
20240111,185400,9174545735,4515,4515,4515,4515,0
|
|
20240111,185300,9174545735,4515,4515,4515,4515,0
|
|
20240111,185200,9174545735,4515,4515,4515,4515,0
|
|
20240111,185100,9174545735,4515,4515,4515,4515,0
|
|
20240111,185000,9174545735,4515,4515,4515,4515,0
|
|
20240111,184900,9174545735,4515,4515,4515,4515,0
|
|
20240111,184800,9174545735,4515,4515,4515,4515,0
|
|
20240111,184700,9174545735,4515,4515,4515,4515,0
|
|
20240111,184600,9174545735,4515,4515,4515,4515,0
|
|
20240111,184500,9174545735,4515,4515,4515,4515,0
|
|
20240111,184400,9174545735,4515,4515,4515,4515,0
|
|
20240111,184300,9174545735,4515,4515,4515,4515,0
|
|
20240111,184200,9174545735,4515,4515,4515,4515,0
|
|
20240111,184100,9174545735,4515,4515,4515,4515,0
|
|
20240111,184000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,183900,9174545735,4515,4515,4515,4515,0
|
|
20240111,183800,9174545735,4515,4515,4515,4515,0
|
|
20240111,183700,9174545735,4515,4515,4515,4515,0
|
|
20240111,183600,9174545735,4515,4515,4515,4515,0
|
|
20240111,183500,9174545735,4515,4515,4515,4515,0
|
|
20240111,183400,9174545735,4515,4515,4515,4515,0
|
|
20240111,183300,9174545735,4515,4515,4515,4515,0
|
|
20240111,183200,9174545735,4515,4515,4515,4515,0
|
|
20240111,183100,9174545735,4515,4515,4515,4515,0
|
|
20240111,183000,9174545735,4515,4515,4515,4515,0
|
|
20240111,182900,9174545735,4515,4515,4515,4515,0
|
|
20240111,182800,9174545735,4515,4515,4515,4515,0
|
|
20240111,182700,9174545735,4515,4515,4515,4515,0
|
|
20240111,182600,9174545735,4515,4515,4515,4515,0
|
|
20240111,182500,9174545735,4515,4515,4515,4515,0
|
|
20240111,182400,9174545735,4515,4515,4515,4515,0
|
|
20240111,182300,9174545735,4515,4515,4515,4515,0
|
|
20240111,182200,9174545735,4515,4515,4515,4515,0
|
|
20240111,182100,9174545735,4515,4515,4515,4515,0
|
|
20240111,182000,9174545735,4515,4515,4515,4515,0
|
|
20240111,181900,9174545735,4515,4515,4515,4515,0
|
|
20240111,181800,9174545735,4515,4515,4515,4515,0
|
|
20240111,181700,9174545735,4515,4515,4515,4515,0
|
|
20240111,181600,9174545735,4515,4515,4515,4515,0
|
|
20240111,181500,9174545735,4515,4515,4515,4515,0
|
|
20240111,181400,9174545735,4515,4515,4515,4515,0
|
|
20240111,181300,9174545735,4515,4515,4515,4515,0
|
|
20240111,181200,9174545735,4515,4515,4515,4515,0
|
|
20240111,181100,9174545735,4515,4515,4515,4515,0
|
|
20240111,181000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,180900,9174545735,4515,4515,4515,4515,0
|
|
20240111,180800,9174545735,4515,4515,4515,4515,0
|
|
20240111,180700,9174545735,4515,4515,4515,4515,0
|
|
20240111,180600,9174545735,4515,4515,4515,4515,0
|
|
20240111,180500,9174545735,4515,4515,4515,4515,0
|
|
20240111,180400,9174545735,4515,4515,4515,4515,0
|
|
20240111,180300,9174545735,4515,4515,4515,4515,0
|
|
20240111,180200,9174545735,4515,4515,4515,4515,0
|
|
20240111,180100,9174545735,4515,4515,4515,4515,0
|
|
20240111,180000,9174545735,4515,4515,4515,4515,0
|
|
20240111,175900,9174545735,4515,4515,4515,4515,0
|
|
20240111,175800,9174545735,4515,4515,4515,4515,0
|
|
20240111,175700,9174545735,4515,4515,4515,4515,0
|
|
20240111,175600,9174545735,4515,4515,4515,4515,0
|
|
20240111,175500,9174545735,4515,4515,4515,4515,0
|
|
20240111,175400,9174545735,4515,4515,4515,4515,0
|
|
20240111,175300,9174545735,4515,4515,4515,4515,0
|
|
20240111,175200,9174545735,4515,4515,4515,4515,0
|
|
20240111,175100,9174545735,4515,4515,4515,4515,0
|
|
20240111,175000,9174545735,4515,4515,4515,4515,0
|
|
20240111,174900,9174545735,4515,4515,4515,4515,0
|
|
20240111,174800,9174545735,4515,4515,4515,4515,0
|
|
20240111,174700,9174545735,4515,4515,4515,4515,0
|
|
20240111,174600,9174545735,4515,4515,4515,4515,0
|
|
20240111,174500,9174545735,4515,4515,4515,4515,0
|
|
20240111,174400,9174545735,4515,4515,4515,4515,0
|
|
20240111,174300,9174545735,4515,4515,4515,4515,0
|
|
20240111,174200,9174545735,4515,4515,4515,4515,0
|
|
20240111,174100,9174545735,4515,4515,4515,4515,0
|
|
20240111,174000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,173900,9174545735,4515,4515,4515,4515,0
|
|
20240111,173800,9174545735,4515,4515,4515,4515,0
|
|
20240111,173700,9174545735,4515,4515,4515,4515,0
|
|
20240111,173600,9174545735,4515,4515,4515,4515,0
|
|
20240111,173500,9174545735,4515,4515,4515,4515,0
|
|
20240111,173400,9174545735,4515,4515,4515,4515,0
|
|
20240111,173300,9174545735,4515,4515,4515,4515,0
|
|
20240111,173200,9174545735,4515,4515,4515,4515,0
|
|
20240111,173100,9174545735,4515,4515,4515,4515,0
|
|
20240111,173000,9174545735,4515,4515,4515,4515,0
|
|
20240111,172900,9174545735,4515,4515,4515,4515,0
|
|
20240111,172800,9174545735,4515,4515,4515,4515,0
|
|
20240111,172700,9174545735,4515,4515,4515,4515,0
|
|
20240111,172600,9174545735,4515,4515,4515,4515,0
|
|
20240111,172500,9174545735,4515,4515,4515,4515,0
|
|
20240111,172400,9174545735,4515,4515,4515,4515,0
|
|
20240111,172300,9174545735,4515,4515,4515,4515,0
|
|
20240111,172200,9174545735,4515,4515,4515,4515,0
|
|
20240111,172100,9174545735,4515,4515,4515,4515,0
|
|
20240111,172000,9174545735,4515,4515,4515,4515,0
|
|
20240111,171900,9174545735,4515,4515,4515,4515,0
|
|
20240111,171800,9174545735,4515,4515,4515,4515,0
|
|
20240111,171700,9174545735,4515,4515,4515,4515,0
|
|
20240111,171600,9174545735,4515,4515,4515,4515,0
|
|
20240111,171500,9174545735,4515,4515,4515,4515,0
|
|
20240111,171400,9174545735,4515,4515,4515,4515,0
|
|
20240111,171300,9174545735,4515,4515,4515,4515,0
|
|
20240111,171200,9174545735,4515,4515,4515,4515,0
|
|
20240111,171100,9174545735,4515,4515,4515,4515,0
|
|
20240111,171000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,170900,9174545735,4515,4515,4515,4515,0
|
|
20240111,170800,9174545735,4515,4515,4515,4515,0
|
|
20240111,170700,9174545735,4515,4515,4515,4515,0
|
|
20240111,170600,9174545735,4515,4515,4515,4515,0
|
|
20240111,170500,9174545735,4515,4515,4515,4515,0
|
|
20240111,170400,9174545735,4515,4515,4515,4515,0
|
|
20240111,170300,9174545735,4515,4515,4515,4515,0
|
|
20240111,170200,9174545735,4515,4515,4515,4515,0
|
|
20240111,170100,9174545735,4515,4515,4515,4515,0
|
|
20240111,170000,9174545735,4515,4515,4515,4515,0
|
|
20240111,165900,9174545735,4515,4515,4515,4515,0
|
|
20240111,165800,9174545735,4515,4515,4515,4515,0
|
|
20240111,165700,9174545735,4515,4515,4515,4515,0
|
|
20240111,165600,9174545735,4515,4515,4515,4515,0
|
|
20240111,165500,9174545735,4515,4515,4515,4515,0
|
|
20240111,165400,9174545735,4515,4515,4515,4515,0
|
|
20240111,165300,9174545735,4515,4515,4515,4515,0
|
|
20240111,165200,9174545735,4515,4515,4515,4515,0
|
|
20240111,165100,9174545735,4515,4515,4515,4515,0
|
|
20240111,165000,9174545735,4515,4515,4515,4515,0
|
|
20240111,164900,9174545735,4515,4515,4515,4515,0
|
|
20240111,164800,9174545735,4515,4515,4515,4515,0
|
|
20240111,164700,9174545735,4515,4515,4515,4515,0
|
|
20240111,164600,9174545735,4515,4515,4515,4515,0
|
|
20240111,164500,9174545735,4515,4515,4515,4515,0
|
|
20240111,164400,9174545735,4515,4515,4515,4515,0
|
|
20240111,164300,9174545735,4515,4515,4515,4515,0
|
|
20240111,164200,9174545735,4515,4515,4515,4515,0
|
|
20240111,164100,9174545735,4515,4515,4515,4515,0
|
|
20240111,164000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,163900,9174545735,4515,4515,4515,4515,0
|
|
20240111,163800,9174545735,4515,4515,4515,4515,0
|
|
20240111,163700,9174545735,4515,4515,4515,4515,0
|
|
20240111,163600,9174545735,4515,4515,4515,4515,0
|
|
20240111,163500,9174545735,4515,4515,4515,4515,0
|
|
20240111,163400,9174545735,4515,4515,4515,4515,0
|
|
20240111,163300,9174545735,4515,4515,4515,4515,0
|
|
20240111,163200,9174545735,4515,4515,4515,4515,0
|
|
20240111,163100,9174545735,4515,4515,4515,4515,0
|
|
20240111,163000,9174545735,4515,4515,4515,4515,0
|
|
20240111,162900,9174545735,4515,4515,4515,4515,0
|
|
20240111,162800,9174545735,4515,4515,4515,4515,0
|
|
20240111,162700,9174545735,4515,4515,4515,4515,0
|
|
20240111,162600,9174545735,4515,4515,4515,4515,0
|
|
20240111,162500,9174545735,4515,4515,4515,4515,0
|
|
20240111,162400,9174545735,4515,4515,4515,4515,0
|
|
20240111,162300,9174545735,4515,4515,4515,4515,0
|
|
20240111,162200,9174545735,4515,4515,4515,4515,0
|
|
20240111,162100,9174545735,4515,4515,4515,4515,0
|
|
20240111,162000,9174545735,4515,4515,4515,4515,0
|
|
20240111,161900,9174545735,4515,4515,4515,4515,0
|
|
20240111,161800,9174545735,4515,4515,4515,4515,0
|
|
20240111,161700,9174545735,4515,4515,4515,4515,0
|
|
20240111,161600,9174545735,4515,4515,4515,4515,0
|
|
20240111,161500,9174545735,4515,4515,4515,4515,0
|
|
20240111,161400,9174545735,4515,4515,4515,4515,0
|
|
20240111,161300,9174545735,4515,4515,4515,4515,0
|
|
20240111,161200,9174545735,4515,4515,4515,4515,0
|
|
20240111,161100,9174545735,4515,4515,4515,4515,0
|
|
20240111,161000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,160900,9174545735,4515,4515,4515,4515,0
|
|
20240111,160800,9174545735,4515,4515,4515,4515,0
|
|
20240111,160700,9174545735,4515,4515,4515,4515,0
|
|
20240111,160600,9174545735,4515,4515,4515,4515,0
|
|
20240111,160500,9174545735,4515,4515,4515,4515,0
|
|
20240111,160400,9174545735,4515,4515,4515,4515,0
|
|
20240111,160300,9174545735,4515,4515,4515,4515,0
|
|
20240111,160200,9174545735,4515,4515,4515,4515,0
|
|
20240111,160100,9174545735,4515,4515,4515,4515,0
|
|
20240111,160000,9174545735,4515,4515,4515,4515,0
|
|
20240111,155900,9174545735,4515,4515,4515,4515,0
|
|
20240111,155800,9174545735,4515,4515,4515,4515,0
|
|
20240111,155700,9174545735,4515,4515,4515,4515,0
|
|
20240111,155600,9174545735,4515,4515,4515,4515,0
|
|
20240111,155500,9174545735,4515,4515,4515,4515,0
|
|
20240111,155400,9174545735,4515,4515,4515,4515,0
|
|
20240111,155300,9174545735,4515,4515,4515,4515,0
|
|
20240111,155200,9174545735,4515,4515,4515,4515,0
|
|
20240111,155100,9174545735,4515,4515,4515,4515,0
|
|
20240111,155000,9174545735,4515,4515,4515,4515,0
|
|
20240111,154900,9174545735,4515,4515,4515,4515,0
|
|
20240111,154800,9174545735,4515,4515,4515,4515,0
|
|
20240111,154700,9174545735,4515,4515,4515,4515,0
|
|
20240111,154600,9174545735,4515,4515,4515,4515,0
|
|
20240111,154500,9174545735,4515,4515,4515,4515,0
|
|
20240111,154400,9174545735,4515,4515,4515,4515,0
|
|
20240111,154300,9174545735,4515,4515,4515,4515,0
|
|
20240111,154200,9174545735,4515,4515,4515,4515,0
|
|
20240111,154100,9174545735,4515,4515,4515,4515,0
|
|
20240111,154000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,153900,9174545735,4515,4515,4515,4515,0
|
|
20240111,153800,9174545735,4515,4515,4515,4515,0
|
|
20240111,153700,9174545735,4515,4515,4515,4515,0
|
|
20240111,153600,9174545735,4515,4515,4515,4515,0
|
|
20240111,153500,9174545735,4515,4515,4515,4515,0
|
|
20240111,153400,9174545735,4515,4515,4515,4515,0
|
|
20240111,153300,9174545735,4515,4515,4515,4515,0
|
|
20240111,153200,9174545735,4515,4515,4515,4515,0
|
|
20240111,153100,9174545735,4515,4515,4515,4515,0
|
|
20240111,153000,9174545735,4515,4515,4515,4515,39770
|
|
20240111,152900,8994984185,4505,4505,4505,4505,0
|
|
20240111,152800,8994984185,4505,4505,4505,4505,0
|
|
20240111,152700,8994984185,4505,4505,4505,4505,0
|
|
20240111,152600,8994984185,4505,4505,4505,4505,0
|
|
20240111,152500,8994984185,4505,4505,4505,4505,0
|
|
20240111,152400,8994984185,4505,4505,4505,4505,0
|
|
20240111,152300,8994984185,4505,4505,4505,4505,0
|
|
20240111,152200,8994984185,4505,4505,4505,4505,0
|
|
20240111,152100,8994984185,4505,4505,4505,4505,0
|
|
20240111,152000,8994984185,4505,4505,4505,4505,0
|
|
20240111,151900,8994984185,4505,4495,4520,4495,12286
|
|
20240111,151800,8939600535,4510,4495,4510,4480,19508
|
|
20240111,151700,8851959865,4490,4510,4515,4490,23486
|
|
20240111,151600,8746348100,4515,4510,4515,4510,12023
|
|
20240111,151500,8692103130,4510,4510,4515,4505,7445
|
|
20240111,151400,8658519140,4510,4515,4515,4510,2898
|
|
20240111,151300,8645446420,4510,4510,4510,4500,6068
|
|
20240111,151200,8618092100,4505,4500,4510,4500,3432
|
|
20240111,151100,8602629885,4500,4495,4500,4495,787
|
|
20240111,151000,8599088910,4495,4495,4500,4495,4405
|
|
20240111,150900,8579268850,4500,4505,4510,4500,1086
|
|
20240111,150800,8574381680,4505,4510,4510,4500,1234
|
|
20240111,150700,8568826550,4510,4495,4515,4495,4776
|
|
20240111,150600,8547313760,4495,4505,4505,4495,5853
|
|
20240111,150500,8520971925,4505,4510,4510,4495,2562
|
|
20240111,150400,8509436250,4515,4515,4520,4515,2741
|
|
20240111,150300,8497058310,4515,4515,4515,4500,740
|
|
20240111,150200,8493722575,4515,4515,4515,4495,4032
|
|
20240111,150100,8475580710,4515,4510,4515,4505,1807
|
|
20240111,150000,8467425365,4510,4500,4515,4495,5894
|
|
20240111,145900,8440883235,4500,4500,4500,4500,1199
|
|
20240111,145800,8435487735,4500,4500,4510,4500,1978
|
|
20240111,145700,8426569490,4500,4505,4510,4500,3577
|
|
20240111,145600,8410459410,4505,4510,4510,4505,1249
|
|
20240111,145500,8404832140,4510,4520,4520,4510,2225
|
|
20240111,145400,8394788405,4520,4500,4520,4500,3651
|
|
20240111,145300,8378325930,4500,4495,4510,4495,1047
|
|
20240111,145200,8373606830,4500,4500,4510,4500,501
|
|
20240111,145100,8371351330,4515,4500,4515,4490,2451
|
|
20240111,145000,8360325730,4500,4500,4510,4495,2668
|
|
20240111,144900,8348320300,4515,4510,4515,4490,1322
|
|
20240111,144800,8342371040,4500,4525,4525,4495,3917
|
|
20240111,144700,8324745820,4510,4520,4520,4510,2656
|
|
20240111,144600,8312766830,4530,4495,4530,4495,7912
|
|
20240111,144500,8277097875,4495,4500,4500,4485,2609
|
|
20240111,144400,8265376745,4500,4480,4500,4480,7873
|
|
20240111,144300,8230054145,4485,4495,4495,4460,18918
|
|
20240111,144200,8145289870,4510,4500,4515,4490,5178
|
|
20240111,144100,8121962690,4505,4490,4510,4480,7736
|
|
20240111,144000,8087227750,4490,4510,4510,4485,27374
|
|
20240111,143900,7964162490,4510,4515,4530,4510,4546
|
|
20240111,143800,7943644365,4515,4525,4535,4505,10782
|
|
20240111,143700,7894988615,4525,4545,4550,4525,601
|
|
20240111,143600,7892266245,4550,4535,4550,4525,789
|
|
20240111,143500,7888688125,4530,4535,4550,4530,3299
|
|
20240111,143400,7873732910,4535,4540,4550,4535,1895
|
|
20240111,143300,7865131595,4540,4555,4560,4540,2360
|
|
20240111,143200,7854391515,4540,4540,4560,4535,3260
|
|
20240111,143100,7839580275,4540,4545,4550,4540,2486
|
|
20240111,143000,7828284680,4545,4535,4565,4535,4172
|
|
20240111,142900,7809311175,4535,4540,4545,4520,8934
|
|
20240111,142800,7768780735,4540,4540,4550,4535,3052
|
|
20240111,142700,7754926905,4540,4540,4545,4525,5093
|
|
20240111,142600,7731812050,4535,4535,4540,4525,5417
|
|
20240111,142500,7707246200,4535,4550,4550,4510,19216
|
|
20240111,142400,7620260740,4550,4565,4570,4550,6214
|
|
20240111,142300,7591920560,4565,4570,4580,4560,3743
|
|
20240111,142200,7574813010,4570,4585,4585,4560,4732
|
|
20240111,142100,7553211565,4585,4585,4595,4570,13181
|
|
20240111,142000,7492951635,4585,4590,4590,4575,5661
|
|
20240111,141900,7466984040,4590,4585,4595,4585,6423
|
|
20240111,141800,7437492885,4570,4595,4595,4570,9163
|
|
20240111,141700,7395576250,4580,4580,4595,4570,7663
|
|
20240111,141600,7360496240,4580,4570,4590,4570,7650
|
|
20240111,141500,7325474430,4570,4585,4595,4570,5403
|
|
20240111,141400,7300701925,4580,4600,4600,4575,8495
|
|
20240111,141300,7261675175,4600,4570,4600,4570,37898
|
|
20240111,141200,7087739775,4570,4550,4580,4545,17897
|
|
20240111,141100,7006047175,4550,4545,4560,4545,6778
|
|
20240111,141000,6975187715,4545,4540,4545,4540,2647
|
|
20240111,140900,6963167045,4540,4560,4560,4535,10711
|
|
20240111,140800,6914447195,4560,4540,4565,4540,15440
|
|
20240111,140700,6844082120,4540,4530,4550,4515,12863
|
|
20240111,140600,6785819910,4540,4530,4560,4520,22873
|
|
20240111,140500,6682032590,4525,4535,4540,4525,8279
|
|
20240111,140400,6644497930,4530,4550,4550,4520,10439
|
|
20240111,140300,6597176880,4550,4530,4555,4530,5455
|
|
20240111,140200,6572400045,4530,4530,4545,4510,30926
|
|
20240111,140100,6432378185,4530,4530,4540,4515,19320
|
|
20240111,140000,6345028450,4520,4550,4555,4515,21093
|
|
20240111,135900,6249514180,4550,4565,4570,4525,28646
|
|
20240111,135800,6119129000,4565,4540,4565,4520,54331
|
|
20240111,135700,5872520015,4540,4545,4555,4500,47162
|
|
20240111,135600,5659104535,4545,4535,4545,4525,53221
|
|
20240111,135500,5417758430,4525,4585,4595,4520,113142
|
|
20240111,135400,4901798595,4590,4580,4650,4575,229396
|
|
20240111,135300,3846495005,4550,4550,4550,4550,0
|
|
20240111,135200,3846495005,4550,4550,4550,4550,0
|
|
20240111,135100,3846495005,4550,4500,4550,4500,85677
|
|
20240111,135000,3457805880,4500,4475,4515,4475,63695
|
|
20240111,134900,3171338530,4480,4455,4480,4455,6932
|
|
20240111,134800,3140397040,4455,4485,4485,4455,3834
|
|
20240111,134700,3123271650,4480,4485,4485,4480,7330
|
|
20240111,134600,3090417330,4485,4475,4485,4475,7265
|
|
20240111,134500,3057867485,4480,4475,4485,4470,9322
|
|
20240111,134400,3016135465,4475,4475,4480,4470,8286
|
|
20240111,134300,2979049065,4465,4455,4480,4450,20135
|
|
20240111,134200,2889163645,4455,4455,4455,4450,7837
|
|
20240111,134100,2854250075,4445,4455,4470,4445,19251
|
|
20240111,134000,2768358665,4455,4460,4460,4430,18070
|
|
20240111,133900,2687949950,4460,4505,4525,4450,41094
|
|
20240111,133800,2503739065,4505,4430,4515,4430,68790
|
|
20240111,133700,2196079825,4435,4420,4435,4420,15859
|
|
20240111,133600,2125832940,4420,4425,4430,4400,5909
|
|
20240111,133500,2099697095,4420,4400,4420,4400,16145
|
|
20240111,133400,2028484175,4400,4400,4400,4380,5237
|
|
20240111,133300,2005465775,4400,4395,4405,4380,4759
|
|
20240111,133200,1984529580,4395,4410,4415,4395,12269
|
|
20240111,133100,1930495230,4405,4385,4410,4385,10462
|
|
20240111,133000,1884400430,4385,4410,4410,4385,3854
|
|
20240111,132900,1867471015,4400,4375,4410,4375,30756
|
|
20240111,132800,1732219850,4390,4365,4390,4365,7839
|
|
20240111,132700,1697882585,4365,4375,4375,4365,1767
|
|
20240111,132600,1690158815,4375,4380,4385,4375,4399
|
|
20240111,132500,1670874610,4385,4370,4385,4365,14449
|
|
20240111,132400,1607683855,4370,4335,4370,4335,32689
|
|
20240111,132300,1465475710,4335,4335,4340,4335,828
|
|
20240111,132200,1461886315,4330,4330,4330,4320,2559
|
|
20240111,132100,1450811985,4325,4315,4325,4315,2250
|
|
20240111,132000,1441083235,4320,4320,4320,4320,527
|
|
20240111,131900,1438806595,4315,4310,4315,4310,4563
|
|
20240111,131800,1419127230,4310,4310,4310,4310,0
|
|
20240111,131700,1419127230,4310,4310,4310,4310,19
|
|
20240111,131600,1419045340,4310,4315,4315,4310,808
|
|
20240111,131500,1415558945,4310,4310,4310,4310,105
|
|
20240111,131400,1415106395,4310,4310,4310,4310,50
|
|
20240111,131300,1414890895,4310,4315,4315,4310,377
|
|
20240111,131200,1413264265,4315,4325,4325,4315,501
|
|
20240111,131100,1411102440,4320,4305,4320,4305,2085
|
|
20240111,131000,1402096095,4305,4305,4305,4305,1
|
|
20240111,130900,1402091790,4305,4305,4305,4305,328
|
|
20240111,130800,1400679750,4305,4315,4315,4305,5723
|
|
20240111,130700,1376027250,4315,4320,4320,4315,765
|
|
20240111,130600,1372722575,4320,4320,4320,4320,545
|
|
20240111,130500,1370368175,4320,4325,4330,4320,816
|
|
20240111,130400,1366838940,4325,4320,4325,4320,2451
|
|
20240111,130300,1356246580,4315,4315,4320,4315,1436
|
|
20240111,130200,1350046985,4320,4315,4320,4315,500
|
|
20240111,130100,1347888235,4315,4320,4320,4315,1859
|
|
20240111,130000,1339863160,4320,4320,4320,4320,2004
|
|
20240111,125900,1331205880,4320,4320,4320,4320,37
|
|
20240111,125800,1331046040,4315,4315,4315,4315,0
|
|
20240111,125700,1331046040,4315,4320,4320,4315,1719
|
|
20240111,125600,1323621300,4320,4325,4325,4315,168
|
|
20240111,125500,1322895120,4325,4315,4330,4315,1422
|
|
20240111,125400,1316753875,4320,4325,4325,4320,1122
|
|
20240111,125300,1311906830,4325,4330,4330,4325,206
|
|
20240111,125200,1311015850,4325,4325,4325,4325,361
|
|
20240111,125100,1309454525,4335,4325,4335,4320,1306
|
|
20240111,125000,1303799985,4325,4330,4330,4325,284
|
|
20240111,124900,1302571415,4330,4335,4335,4330,502
|
|
20240111,124800,1300396955,4335,4335,4335,4335,320
|
|
20240111,124700,1299009755,4335,4335,4335,4335,827
|
|
20240111,124600,1295424710,4335,4340,4340,4335,400
|
|
20240111,124500,1293689210,4340,4340,4340,4340,357
|
|
20240111,124400,1292139830,4345,4345,4350,4345,1402
|
|
20240111,124300,1286043715,4345,4345,4345,4335,831
|
|
20240111,124200,1282433030,4345,4350,4350,4345,1794
|
|
20240111,124100,1274633185,4350,4350,4350,4350,3
|
|
20240111,124000,1274620135,4345,4335,4350,4335,10886
|
|
20240111,123900,1227330320,4335,4340,4340,4335,38
|
|
20240111,123800,1227165580,4335,4335,4340,4335,706
|
|
20240111,123700,1224104970,4340,4340,4340,4340,5
|
|
20240111,123600,1224083270,4340,4335,4340,4335,4637
|
|
20240111,123500,1203979565,4340,4340,4340,4335,2048
|
|
20240111,123400,1195091775,4340,4335,4340,4335,519
|
|
20240111,123300,1192839425,4335,4340,4345,4335,1346
|
|
20240111,123200,1186992670,4340,4340,4345,4340,299
|
|
20240111,123100,1185694320,4345,4330,4345,4330,1093
|
|
20240111,123000,1180959590,4335,4345,4345,4335,1197
|
|
20240111,122900,1175769845,4340,4330,4340,4315,1451
|
|
20240111,122800,1169492595,4330,4340,4350,4330,18254
|
|
20240111,122700,1090282480,4340,4330,4340,4330,128
|
|
20240111,122600,1089727615,4330,4335,4335,4330,1764
|
|
20240111,122500,1082085825,4335,4330,4335,4330,825
|
|
20240111,122400,1078509775,4335,4340,4345,4335,2512
|
|
20240111,122300,1067607850,4340,4335,4345,4335,5791
|
|
20240111,122200,1042478055,4335,4335,4335,4335,776
|
|
20240111,122100,1039114095,4335,4325,4335,4325,4044
|
|
20240111,122000,1021590565,4320,4320,4320,4320,24
|
|
20240111,121900,1021486885,4330,4330,4330,4330,2233
|
|
20240111,121800,1011817995,4335,4330,4335,4330,55
|
|
20240111,121700,1011579835,4335,4310,4335,4310,7646
|
|
20240111,121600,978500315,4310,4315,4330,4300,5646
|
|
20240111,121500,954075830,4325,4305,4335,4295,12871
|
|
20240111,121400,898397715,4295,4290,4300,4290,7104
|
|
20240111,121300,867866215,4295,4285,4295,4285,1212
|
|
20240111,121200,862667675,4285,4285,4285,4285,5
|
|
20240111,121100,862646250,4285,4285,4290,4285,3003
|
|
20240111,121000,849773435,4285,4285,4285,4285,915
|
|
20240111,120900,845852660,4285,4290,4290,4285,188
|
|
20240111,120800,845047010,4290,4290,4290,4285,525
|
|
20240111,120700,842794885,4295,4295,4300,4295,793
|
|
20240111,120600,839388450,4300,4305,4305,4300,492
|
|
20240111,120500,837271385,4315,4305,4315,4305,116
|
|
20240111,120400,836770855,4315,4315,4315,4315,1058
|
|
20240111,120300,832205585,4315,4320,4320,4310,1775
|
|
20240111,120200,824544535,4320,4315,4330,4315,7115
|
|
20240111,120100,793791880,4315,4310,4320,4305,18996
|
|
20240111,120000,711829005,4295,4310,4315,4295,6157
|
|
20240111,115900,685302685,4300,4290,4305,4290,5221
|
|
20240111,115800,662871090,4290,4290,4290,4290,106
|
|
20240111,115700,662416350,4285,4285,4285,4285,204
|
|
20240111,115600,661542210,4285,4280,4285,4275,643
|
|
20240111,115500,658788960,4280,4280,4280,4280,671
|
|
20240111,115400,655917080,4280,4285,4300,4280,2413
|
|
20240111,115300,645561435,4285,4285,4305,4285,16720
|
|
20240111,115200,573736775,4275,4250,4290,4250,15949
|
|
20240111,115100,505571600,4250,4245,4250,4245,5
|
|
20240111,115000,505550360,4250,4250,4250,4250,924
|
|
20240111,114900,501623360,4240,4240,4240,4240,1
|
|
20240111,114800,501619120,4250,4225,4250,4225,5003
|
|
20240111,114700,480367065,4245,4225,4245,4225,3
|
|
20240111,114600,480354350,4245,4225,4245,4225,5
|
|
20240111,114500,480333185,4245,4225,4245,4225,2953
|
|
20240111,114400,467856700,4225,4245,4245,4225,995
|
|
20240111,114300,463639885,4245,4250,4250,4240,96
|
|
20240111,114200,463232170,4250,4235,4250,4235,5962
|
|
20240111,114100,437939205,4225,4235,4235,4225,885
|
|
20240111,114000,434193015,4235,4225,4235,4225,1100
|
|
20240111,113900,429541275,4225,4225,4225,4225,116
|
|
20240111,113800,429051175,4225,4225,4230,4225,437
|
|
20240111,113700,427203080,4225,4230,4230,4225,420
|
|
20240111,113600,425426525,4230,4235,4235,4230,72
|
|
20240111,113500,425121860,4240,4240,4240,4240,792
|
|
20240111,113400,421763780,4240,4235,4245,4230,3388
|
|
20240111,113300,407392285,4240,4230,4240,4230,3993
|
|
20240111,113200,390471130,4225,4215,4225,4215,3812
|
|
20240111,113100,374390545,4215,4215,4215,4215,12
|
|
20240111,113000,374339965,4215,4215,4215,4215,500
|
|
20240111,112900,372232465,4220,4215,4220,4215,4
|
|
20240111,112800,372215600,4215,4215,4215,4215,300
|
|
20240111,112700,370951100,4215,4220,4220,4215,414
|
|
20240111,112600,369205570,4215,4220,4225,4215,1664
|
|
20240111,112500,362179950,4225,4220,4225,4220,1087
|
|
20240111,112400,357592785,4215,4205,4215,4205,797
|
|
20240111,112300,354233440,4215,4210,4215,4205,2214
|
|
20240111,112200,344902460,4215,4215,4215,4215,375
|
|
20240111,112100,343321835,4215,4180,4215,4180,4290
|
|
20240111,112000,325265420,4195,4195,4195,4195,89
|
|
20240111,111900,324892065,4195,4195,4205,4195,3242
|
|
20240111,111800,311286495,4195,4195,4200,4195,3789
|
|
20240111,111700,295372710,4200,4200,4200,4195,1243
|
|
20240111,111600,290152160,4200,4190,4200,4190,4809
|
|
20240111,111500,269971040,4190,4195,4195,4175,157
|
|
20240111,111400,269312620,4195,4195,4195,4185,569
|
|
20240111,111300,266929305,4195,4180,4195,4180,866
|
|
20240111,111200,263305810,4160,4175,4175,4160,83
|
|
20240111,111100,262960380,4175,4160,4175,4160,172
|
|
20240111,111000,262242295,4180,4180,4180,4180,18
|
|
20240111,110900,262167055,4160,4160,4160,4160,3
|
|
20240111,110800,262154575,4160,4160,4160,4160,27
|
|
20240111,110700,262042255,4160,4160,4160,4160,72
|
|
20240111,110600,261742735,4180,4180,4180,4180,40
|
|
20240111,110500,261575535,4185,4180,4185,4180,576
|
|
20240111,110400,259166095,4175,4175,4180,4175,674
|
|
20240111,110300,256351130,4175,4155,4175,4155,1444
|
|
20240111,110200,250342580,4150,4150,4150,4150,424
|
|
20240111,110100,248582980,4145,4175,4175,4145,521
|
|
20240111,110000,246407895,4145,4165,4165,4145,2112
|
|
20240111,105900,237611435,4160,4150,4160,4150,7698
|
|
20240111,105800,205615540,4150,4150,4155,4150,287
|
|
20240111,105700,204424310,4155,4150,4155,4150,30
|
|
20240111,105600,204299785,4155,4150,4155,4145,472
|
|
20240111,105500,202340915,4140,4150,4155,4140,1066
|
|
20240111,105400,197914555,4135,4135,4135,4135,0
|
|
20240111,105300,197914555,4135,4145,4145,4135,65
|
|
20240111,105200,197645170,4135,4135,4135,4135,18
|
|
20240111,105100,197570740,4135,4135,4135,4135,25
|
|
20240111,105000,197467365,4135,4135,4135,4135,4
|
|
20240111,104900,197450825,4135,4135,4135,4135,18
|
|
20240111,104800,197376395,4145,4135,4145,4135,501
|
|
20240111,104700,195299760,4135,4135,4135,4135,2
|
|
20240111,104600,195291490,4130,4130,4130,4130,1
|
|
20240111,104500,195287360,4130,4130,4145,4130,226
|
|
20240111,104400,194351480,4130,4130,4130,4130,21
|
|
20240111,104300,194264750,4130,4130,4130,4130,1
|
|
20240111,104200,194260620,4130,4130,4130,4130,1993
|
|
20240111,104100,186029530,4130,4130,4130,4130,500
|
|
20240111,104000,183964530,4130,4130,4130,4130,19
|
|
20240111,103900,183886060,4135,4130,4135,4130,153
|
|
20240111,103800,183253420,4135,4135,4135,4135,316
|
|
20240111,103700,181946760,4135,4140,4140,4135,43
|
|
20240111,103600,181768745,4135,4135,4135,4135,20
|
|
20240111,103500,181686045,4135,4135,4135,4135,1
|
|
20240111,103400,181681910,4140,4140,4140,4140,100
|
|
20240111,103300,181267910,4135,4135,4135,4135,37
|
|
20240111,103200,181114915,4140,4135,4140,4135,800
|
|
20240111,103100,177804250,4130,4130,4130,4130,0
|
|
20240111,103000,177804250,4130,4130,4130,4125,470
|
|
20240111,102900,175863870,4130,4130,4130,4130,0
|
|
20240111,102800,175863870,4130,4125,4130,4125,75
|
|
20240111,102700,175554135,4130,4130,4130,4130,4679
|
|
20240111,102600,156229865,4135,4135,4135,4135,2268
|
|
20240111,102500,146851685,4135,4135,4135,4135,1744
|
|
20240111,102400,139640245,4135,4135,4135,4135,0
|
|
20240111,102300,139640245,4135,4135,4135,4135,0
|
|
20240111,102200,139640245,4135,4135,4135,4135,871
|
|
20240111,102100,136038660,4135,4140,4140,4135,344
|
|
20240111,102000,134615970,4135,4135,4135,4135,88
|
|
20240111,101900,134252090,4135,4135,4135,4135,18
|
|
20240111,101800,134177660,4135,4135,4135,4135,18
|
|
20240111,101700,134103230,4140,4140,4145,4140,171
|
|
20240111,101600,133395195,4140,4140,4140,4135,32
|
|
20240111,101500,133262805,4140,4140,4140,4140,0
|
|
20240111,101400,133262805,4140,4140,4140,4140,800
|
|
20240111,101300,129950805,4140,4140,4140,4140,624
|
|
20240111,101200,127367445,4140,4140,4140,4140,14
|
|
20240111,101100,127309485,4140,4140,4140,4140,3
|
|
20240111,101000,127297065,4140,4140,4140,4140,18
|
|
20240111,100900,127222545,4140,4140,4140,4140,14
|
|
20240111,100800,127164585,4140,4140,4140,4140,3
|
|
20240111,100700,127152165,4140,4140,4145,4140,1914
|
|
20240111,100600,119228155,4145,4145,4145,4145,0
|
|
20240111,100500,119228155,4145,4145,4145,4145,297
|
|
20240111,100400,117997090,4145,4145,4145,4145,37
|
|
20240111,100300,117843725,4145,4145,4145,4145,24
|
|
20240111,100200,117744245,4140,4140,4140,4140,1
|
|
20240111,100100,117740105,4140,4140,4140,4140,0
|
|
20240111,100000,117740105,4140,4140,4145,4140,34
|
|
20240111,095900,117599195,4140,4140,4140,4140,19
|
|
20240111,095800,117520535,4140,4140,4140,4140,63
|
|
20240111,095700,117259715,4140,4140,4140,4140,3
|
|
20240111,095600,117247295,4140,4145,4145,4140,1001
|
|
20240111,095500,113102655,4140,4140,4140,4140,0
|
|
20240111,095400,113102655,4140,4145,4150,4140,2033
|
|
20240111,095300,104675880,4145,4145,4145,4145,369
|
|
20240111,095200,103146375,4150,4150,4150,4150,100
|
|
20240111,095100,102731375,4145,4150,4150,4145,64
|
|
20240111,095000,102465795,4150,4150,4150,4150,786
|
|
20240111,094900,99203895,4150,4150,4150,4150,4
|
|
20240111,094800,99187295,4150,4150,4150,4150,637
|
|
20240111,094700,96543745,4150,4150,4150,4150,1084
|
|
20240111,094600,92045145,4150,4145,4150,4145,5
|
|
20240111,094500,92024415,4150,4150,4150,4150,1
|
|
20240111,094400,92020265,4145,4145,4150,4145,402
|
|
20240111,094300,90353970,4150,4145,4150,4145,3
|
|
20240111,094200,90341530,4150,4145,4150,4145,763
|
|
20240111,094100,87178890,4145,4160,4160,4145,925
|
|
20240111,094000,83344750,4145,4145,4145,4145,3
|
|
20240111,093900,83332315,4160,4160,4160,4160,1
|
|
20240111,093800,83328155,4145,4150,4160,4145,153
|
|
20240111,093700,82693160,4165,4165,4165,4165,26
|
|
20240111,093600,82584870,4165,4150,4165,4150,2
|
|
20240111,093500,82576555,4160,4150,4160,4150,725
|
|
20240111,093400,79560585,4165,4165,4165,4165,1
|
|
20240111,093300,79556420,4150,4165,4165,4150,2
|
|
20240111,093200,79548105,4145,4145,4145,4145,2
|
|
20240111,093100,79539815,4165,4145,4165,4145,14
|
|
20240111,093000,79481525,4165,4165,4165,4165,1
|
|
20240111,092900,79477360,4145,4145,4165,4145,177
|
|
20240111,092800,78741050,4145,4150,4150,4145,571
|
|
20240111,092700,76371405,4150,4150,4150,4150,34
|
|
20240111,092600,76230305,4145,4145,4150,4145,435
|
|
20240111,092500,74427225,4145,4150,4150,4145,1029
|
|
20240111,092400,70157020,4165,4150,4165,4150,4
|
|
20240111,092300,70140405,4150,4150,4150,4150,1
|
|
20240111,092200,70136255,4165,4165,4165,4165,524
|
|
20240111,092100,67953795,4150,4140,4150,4140,406
|
|
20240111,092000,66269030,4145,4145,4145,4145,0
|
|
20240111,091900,66269030,4145,4145,4145,4145,1
|
|
20240111,091800,66264885,4130,4130,4130,4130,404
|
|
20240111,091700,64596365,4130,4135,4135,4130,1000
|
|
20240111,091600,60465180,4135,4135,4135,4135,200
|
|
20240111,091500,59638180,4135,4150,4150,4135,7095
|
|
20240111,091400,30266920,4155,4165,4165,4155,18
|
|
20240111,091300,30192030,4165,4155,4165,4155,118
|
|
20240111,091200,29701100,4160,4160,4160,4160,122
|
|
20240111,091100,29193580,4160,4160,4160,4160,51
|
|
20240111,091000,28981420,4160,4140,4160,4140,104
|
|
20240111,090900,28548840,4140,4140,4140,4140,0
|
|
20240111,090800,28548840,4140,4140,4140,4140,21
|
|
20240111,090700,28461900,4140,4165,4165,4140,37
|
|
20240111,090600,28307870,4140,4140,4140,4140,502
|
|
20240111,090500,26229590,4150,4150,4150,4150,757
|
|
20240111,090400,23088040,4135,4135,4135,4135,40
|
|
20240111,090300,22922640,4135,4135,4135,4130,722
|
|
20240111,090200,19937175,4135,4140,4140,4135,3300
|
|
20240111,090100,6280175,4140,4140,4140,4135,1002
|
|
20240111,090000,2136240,4140,4140,4140,4140,266
|