644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,194000,330800172030,4000,4000,4000,4000,0
|
|
20240110,193900,330800172030,4000,4000,4000,4000,0
|
|
20240110,193800,330800172030,4000,4000,4000,4000,0
|
|
20240110,193700,330800172030,4000,4000,4000,4000,0
|
|
20240110,193600,330800172030,4000,4000,4000,4000,0
|
|
20240110,193500,330800172030,4000,4000,4000,4000,0
|
|
20240110,193400,330800172030,4000,4000,4000,4000,0
|
|
20240110,193300,330800172030,4000,4000,4000,4000,0
|
|
20240110,193200,330800172030,4000,4000,4000,4000,0
|
|
20240110,193100,330800172030,4000,4000,4000,4000,0
|
|
20240110,193000,330800172030,4000,4000,4000,4000,0
|
|
20240110,192900,330800172030,4000,4000,4000,4000,0
|
|
20240110,192800,330800172030,4000,4000,4000,4000,0
|
|
20240110,192700,330800172030,4000,4000,4000,4000,0
|
|
20240110,192600,330800172030,4000,4000,4000,4000,0
|
|
20240110,192500,330800172030,4000,4000,4000,4000,0
|
|
20240110,192400,330800172030,4000,4000,4000,4000,0
|
|
20240110,192300,330800172030,4000,4000,4000,4000,0
|
|
20240110,192200,330800172030,4000,4000,4000,4000,0
|
|
20240110,192100,330800172030,4000,4000,4000,4000,0
|
|
20240110,192000,330800172030,4000,4000,4000,4000,0
|
|
20240110,191900,330800172030,4000,4000,4000,4000,0
|
|
20240110,191800,330800172030,4000,4000,4000,4000,0
|
|
20240110,191700,330800172030,4000,4000,4000,4000,0
|
|
20240110,191600,330800172030,4000,4000,4000,4000,0
|
|
20240110,191500,330800172030,4000,4000,4000,4000,0
|
|
20240110,191400,330800172030,4000,4000,4000,4000,0
|
|
20240110,191300,330800172030,4000,4000,4000,4000,0
|
|
20240110,191200,330800172030,4000,4000,4000,4000,0
|
|
20240110,191100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,191000,330800172030,4000,4000,4000,4000,0
|
|
20240110,190900,330800172030,4000,4000,4000,4000,0
|
|
20240110,190800,330800172030,4000,4000,4000,4000,0
|
|
20240110,190700,330800172030,4000,4000,4000,4000,0
|
|
20240110,190600,330800172030,4000,4000,4000,4000,0
|
|
20240110,190500,330800172030,4000,4000,4000,4000,0
|
|
20240110,190400,330800172030,4000,4000,4000,4000,0
|
|
20240110,190300,330800172030,4000,4000,4000,4000,0
|
|
20240110,190200,330800172030,4000,4000,4000,4000,0
|
|
20240110,190100,330800172030,4000,4000,4000,4000,0
|
|
20240110,190000,330800172030,4000,4000,4000,4000,0
|
|
20240110,185900,330800172030,4000,4000,4000,4000,0
|
|
20240110,185800,330800172030,4000,4000,4000,4000,0
|
|
20240110,185700,330800172030,4000,4000,4000,4000,0
|
|
20240110,185600,330800172030,4000,4000,4000,4000,0
|
|
20240110,185500,330800172030,4000,4000,4000,4000,0
|
|
20240110,185400,330800172030,4000,4000,4000,4000,0
|
|
20240110,185300,330800172030,4000,4000,4000,4000,0
|
|
20240110,185200,330800172030,4000,4000,4000,4000,0
|
|
20240110,185100,330800172030,4000,4000,4000,4000,0
|
|
20240110,185000,330800172030,4000,4000,4000,4000,0
|
|
20240110,184900,330800172030,4000,4000,4000,4000,0
|
|
20240110,184800,330800172030,4000,4000,4000,4000,0
|
|
20240110,184700,330800172030,4000,4000,4000,4000,0
|
|
20240110,184600,330800172030,4000,4000,4000,4000,0
|
|
20240110,184500,330800172030,4000,4000,4000,4000,0
|
|
20240110,184400,330800172030,4000,4000,4000,4000,0
|
|
20240110,184300,330800172030,4000,4000,4000,4000,0
|
|
20240110,184200,330800172030,4000,4000,4000,4000,0
|
|
20240110,184100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,184000,330800172030,4000,4000,4000,4000,0
|
|
20240110,183900,330800172030,4000,4000,4000,4000,0
|
|
20240110,183800,330800172030,4000,4000,4000,4000,0
|
|
20240110,183700,330800172030,4000,4000,4000,4000,0
|
|
20240110,183600,330800172030,4000,4000,4000,4000,0
|
|
20240110,183500,330800172030,4000,4000,4000,4000,0
|
|
20240110,183400,330800172030,4000,4000,4000,4000,0
|
|
20240110,183300,330800172030,4000,4000,4000,4000,0
|
|
20240110,183200,330800172030,4000,4000,4000,4000,0
|
|
20240110,183100,330800172030,4000,4000,4000,4000,0
|
|
20240110,183000,330800172030,4000,4000,4000,4000,0
|
|
20240110,182900,330800172030,4000,4000,4000,4000,0
|
|
20240110,182800,330800172030,4000,4000,4000,4000,0
|
|
20240110,182700,330800172030,4000,4000,4000,4000,0
|
|
20240110,182600,330800172030,4000,4000,4000,4000,0
|
|
20240110,182500,330800172030,4000,4000,4000,4000,0
|
|
20240110,182400,330800172030,4000,4000,4000,4000,0
|
|
20240110,182300,330800172030,4000,4000,4000,4000,0
|
|
20240110,182200,330800172030,4000,4000,4000,4000,0
|
|
20240110,182100,330800172030,4000,4000,4000,4000,0
|
|
20240110,182000,330800172030,4000,4000,4000,4000,0
|
|
20240110,181900,330800172030,4000,4000,4000,4000,0
|
|
20240110,181800,330800172030,4000,4000,4000,4000,0
|
|
20240110,181700,330800172030,4000,4000,4000,4000,0
|
|
20240110,181600,330800172030,4000,4000,4000,4000,0
|
|
20240110,181500,330800172030,4000,4000,4000,4000,0
|
|
20240110,181400,330800172030,4000,4000,4000,4000,0
|
|
20240110,181300,330800172030,4000,4000,4000,4000,0
|
|
20240110,181200,330800172030,4000,4000,4000,4000,0
|
|
20240110,181100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,181000,330800172030,4000,4000,4000,4000,0
|
|
20240110,180900,330800172030,4000,4000,4000,4000,0
|
|
20240110,180800,330800172030,4000,4000,4000,4000,0
|
|
20240110,180700,330800172030,4000,4000,4000,4000,0
|
|
20240110,180600,330800172030,4000,4000,4000,4000,0
|
|
20240110,180500,330800172030,4000,4000,4000,4000,0
|
|
20240110,180400,330800172030,4000,4000,4000,4000,0
|
|
20240110,180300,330800172030,4000,4000,4000,4000,0
|
|
20240110,180200,330800172030,4000,4000,4000,4000,0
|
|
20240110,180100,330800172030,4000,4000,4000,4000,0
|
|
20240110,180000,330800172030,4000,4000,4000,4000,0
|
|
20240110,175900,330800172030,4000,4000,4000,4000,0
|
|
20240110,175800,330800172030,4000,4000,4000,4000,0
|
|
20240110,175700,330800172030,4000,4000,4000,4000,0
|
|
20240110,175600,330800172030,4000,4000,4000,4000,0
|
|
20240110,175500,330800172030,4000,4000,4000,4000,0
|
|
20240110,175400,330800172030,4000,4000,4000,4000,0
|
|
20240110,175300,330800172030,4000,4000,4000,4000,0
|
|
20240110,175200,330800172030,4000,4000,4000,4000,0
|
|
20240110,175100,330800172030,4000,4000,4000,4000,0
|
|
20240110,175000,330800172030,4000,4000,4000,4000,0
|
|
20240110,174900,330800172030,4000,4000,4000,4000,0
|
|
20240110,174800,330800172030,4000,4000,4000,4000,0
|
|
20240110,174700,330800172030,4000,4000,4000,4000,0
|
|
20240110,174600,330800172030,4000,4000,4000,4000,0
|
|
20240110,174500,330800172030,4000,4000,4000,4000,0
|
|
20240110,174400,330800172030,4000,4000,4000,4000,0
|
|
20240110,174300,330800172030,4000,4000,4000,4000,0
|
|
20240110,174200,330800172030,4000,4000,4000,4000,0
|
|
20240110,174100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,174000,330800172030,4000,4000,4000,4000,0
|
|
20240110,173900,330800172030,4000,4000,4000,4000,0
|
|
20240110,173800,330800172030,4000,4000,4000,4000,0
|
|
20240110,173700,330800172030,4000,4000,4000,4000,0
|
|
20240110,173600,330800172030,4000,4000,4000,4000,0
|
|
20240110,173500,330800172030,4000,4000,4000,4000,0
|
|
20240110,173400,330800172030,4000,4000,4000,4000,0
|
|
20240110,173300,330800172030,4000,4000,4000,4000,0
|
|
20240110,173200,330800172030,4000,4000,4000,4000,0
|
|
20240110,173100,330800172030,4000,4000,4000,4000,0
|
|
20240110,173000,330800172030,4000,4000,4000,4000,0
|
|
20240110,172900,330800172030,4000,4000,4000,4000,0
|
|
20240110,172800,330800172030,4000,4000,4000,4000,0
|
|
20240110,172700,330800172030,4000,4000,4000,4000,0
|
|
20240110,172600,330800172030,4000,4000,4000,4000,0
|
|
20240110,172500,330800172030,4000,4000,4000,4000,0
|
|
20240110,172400,330800172030,4000,4000,4000,4000,0
|
|
20240110,172300,330800172030,4000,4000,4000,4000,0
|
|
20240110,172200,330800172030,4000,4000,4000,4000,0
|
|
20240110,172100,330800172030,4000,4000,4000,4000,0
|
|
20240110,172000,330800172030,4000,4000,4000,4000,0
|
|
20240110,171900,330800172030,4000,4000,4000,4000,0
|
|
20240110,171800,330800172030,4000,4000,4000,4000,0
|
|
20240110,171700,330800172030,4000,4000,4000,4000,0
|
|
20240110,171600,330800172030,4000,4000,4000,4000,0
|
|
20240110,171500,330800172030,4000,4000,4000,4000,0
|
|
20240110,171400,330800172030,4000,4000,4000,4000,0
|
|
20240110,171300,330800172030,4000,4000,4000,4000,0
|
|
20240110,171200,330800172030,4000,4000,4000,4000,0
|
|
20240110,171100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,171000,330800172030,4000,4000,4000,4000,0
|
|
20240110,170900,330800172030,4000,4000,4000,4000,0
|
|
20240110,170800,330800172030,4000,4000,4000,4000,0
|
|
20240110,170700,330800172030,4000,4000,4000,4000,0
|
|
20240110,170600,330800172030,4000,4000,4000,4000,0
|
|
20240110,170500,330800172030,4000,4000,4000,4000,0
|
|
20240110,170400,330800172030,4000,4000,4000,4000,0
|
|
20240110,170300,330800172030,4000,4000,4000,4000,0
|
|
20240110,170200,330800172030,4000,4000,4000,4000,0
|
|
20240110,170100,330800172030,4000,4000,4000,4000,0
|
|
20240110,170000,330800172030,4000,4000,4000,4000,0
|
|
20240110,165900,330800172030,4000,4000,4000,4000,0
|
|
20240110,165800,330800172030,4000,4000,4000,4000,0
|
|
20240110,165700,330800172030,4000,4000,4000,4000,0
|
|
20240110,165600,330800172030,4000,4000,4000,4000,0
|
|
20240110,165500,330800172030,4000,4000,4000,4000,0
|
|
20240110,165400,330800172030,4000,4000,4000,4000,0
|
|
20240110,165300,330800172030,4000,4000,4000,4000,0
|
|
20240110,165200,330800172030,4000,4000,4000,4000,0
|
|
20240110,165100,330800172030,4000,4000,4000,4000,0
|
|
20240110,165000,330800172030,4000,4000,4000,4000,0
|
|
20240110,164900,330800172030,4000,4000,4000,4000,0
|
|
20240110,164800,330800172030,4000,4000,4000,4000,0
|
|
20240110,164700,330800172030,4000,4000,4000,4000,0
|
|
20240110,164600,330800172030,4000,4000,4000,4000,0
|
|
20240110,164500,330800172030,4000,4000,4000,4000,0
|
|
20240110,164400,330800172030,4000,4000,4000,4000,0
|
|
20240110,164300,330800172030,4000,4000,4000,4000,0
|
|
20240110,164200,330800172030,4000,4000,4000,4000,0
|
|
20240110,164100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,164000,330800172030,4000,4000,4000,4000,0
|
|
20240110,163900,330800172030,4000,4000,4000,4000,0
|
|
20240110,163800,330800172030,4000,4000,4000,4000,0
|
|
20240110,163700,330800172030,4000,4000,4000,4000,0
|
|
20240110,163600,330800172030,4000,4000,4000,4000,0
|
|
20240110,163500,330800172030,4000,4000,4000,4000,0
|
|
20240110,163400,330800172030,4000,4000,4000,4000,0
|
|
20240110,163300,330800172030,4000,4000,4000,4000,0
|
|
20240110,163200,330800172030,4000,4000,4000,4000,0
|
|
20240110,163100,330800172030,4000,4000,4000,4000,0
|
|
20240110,163000,330800172030,4000,4000,4000,4000,0
|
|
20240110,162900,330800172030,4000,4000,4000,4000,0
|
|
20240110,162800,330800172030,4000,4000,4000,4000,0
|
|
20240110,162700,330800172030,4000,4000,4000,4000,0
|
|
20240110,162600,330800172030,4000,4000,4000,4000,0
|
|
20240110,162500,330800172030,4000,4000,4000,4000,0
|
|
20240110,162400,330800172030,4000,4000,4000,4000,0
|
|
20240110,162300,330800172030,4000,4000,4000,4000,0
|
|
20240110,162200,330800172030,4000,4000,4000,4000,0
|
|
20240110,162100,330800172030,4000,4000,4000,4000,0
|
|
20240110,162000,330800172030,4000,4000,4000,4000,0
|
|
20240110,161900,330800172030,4000,4000,4000,4000,0
|
|
20240110,161800,330800172030,4000,4000,4000,4000,0
|
|
20240110,161700,330800172030,4000,4000,4000,4000,0
|
|
20240110,161600,330800172030,4000,4000,4000,4000,0
|
|
20240110,161500,330800172030,4000,4000,4000,4000,0
|
|
20240110,161400,330800172030,4000,4000,4000,4000,0
|
|
20240110,161300,330800172030,4000,4000,4000,4000,0
|
|
20240110,161200,330800172030,4000,4000,4000,4000,0
|
|
20240110,161100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,161000,330800172030,4000,4000,4000,4000,0
|
|
20240110,160900,330800172030,4000,4000,4000,4000,0
|
|
20240110,160800,330800172030,4000,4000,4000,4000,0
|
|
20240110,160700,330800172030,4000,4000,4000,4000,0
|
|
20240110,160600,330800172030,4000,4000,4000,4000,0
|
|
20240110,160500,330800172030,4000,4000,4000,4000,0
|
|
20240110,160400,330800172030,4000,4000,4000,4000,0
|
|
20240110,160300,330800172030,4000,4000,4000,4000,0
|
|
20240110,160200,330800172030,4000,4000,4000,4000,0
|
|
20240110,160100,330800172030,4000,4000,4000,4000,0
|
|
20240110,160000,330800172030,4000,4000,4000,4000,0
|
|
20240110,155900,330800172030,4000,4000,4000,4000,0
|
|
20240110,155800,330800172030,4000,4000,4000,4000,0
|
|
20240110,155700,330800172030,4000,4000,4000,4000,0
|
|
20240110,155600,330800172030,4000,4000,4000,4000,0
|
|
20240110,155500,330800172030,4000,4000,4000,4000,0
|
|
20240110,155400,330800172030,4000,4000,4000,4000,0
|
|
20240110,155300,330800172030,4000,4000,4000,4000,0
|
|
20240110,155200,330800172030,4000,4000,4000,4000,0
|
|
20240110,155100,330800172030,4000,4000,4000,4000,0
|
|
20240110,155000,330800172030,4000,4000,4000,4000,0
|
|
20240110,154900,330800172030,4000,4000,4000,4000,0
|
|
20240110,154800,330800172030,4000,4000,4000,4000,0
|
|
20240110,154700,330800172030,4000,4000,4000,4000,0
|
|
20240110,154600,330800172030,4000,4000,4000,4000,0
|
|
20240110,154500,330800172030,4000,4000,4000,4000,0
|
|
20240110,154400,330800172030,4000,4000,4000,4000,0
|
|
20240110,154300,330800172030,4000,4000,4000,4000,0
|
|
20240110,154200,330800172030,4000,4000,4000,4000,0
|
|
20240110,154100,330800172030,4000,4000,4000,4000,425213
|
|
20240110,154000,330800172030,4000,4000,4000,4000,0
|
|
20240110,153900,330800172030,4000,4000,4000,4000,0
|
|
20240110,153800,330800172030,4000,4000,4000,4000,0
|
|
20240110,153700,330800172030,4000,4000,4000,4000,0
|
|
20240110,153600,330800172030,4000,4000,4000,4000,0
|
|
20240110,153500,330800172030,4000,4000,4000,4000,0
|
|
20240110,153400,330800172030,4000,4000,4000,4000,0
|
|
20240110,153300,330800172030,4000,4000,4000,4000,0
|
|
20240110,153200,330800172030,4000,4000,4000,4000,0
|
|
20240110,153100,330800172030,4000,4000,4000,4000,0
|
|
20240110,153000,330800172030,4000,4000,4000,4000,425213
|
|
20240110,152900,329099320030,3975,3975,3975,3975,0
|
|
20240110,152800,329099320030,3975,3975,3975,3975,0
|
|
20240110,152700,329099320030,3975,3975,3975,3975,0
|
|
20240110,152600,329099320030,3975,3975,3975,3975,0
|
|
20240110,152500,329099320030,3975,3975,3975,3975,0
|
|
20240110,152400,329099320030,3975,3975,3975,3975,0
|
|
20240110,152300,329099320030,3975,3975,3975,3975,0
|
|
20240110,152200,329099320030,3975,3975,3975,3975,0
|
|
20240110,152100,329099320030,3975,3975,3975,3975,0
|
|
20240110,152000,329099320030,3975,3975,3975,3975,0
|
|
20240110,151900,329099320030,3975,3965,3980,3960,168631
|
|
20240110,151800,328430138065,3965,3960,3980,3950,189223
|
|
20240110,151700,327679157515,3965,3945,3965,3935,83785
|
|
20240110,151600,327348109850,3945,3955,3955,3935,90072
|
|
20240110,151500,326992550025,3950,3885,3960,3880,201129
|
|
20240110,151400,326201615340,3890,3915,3920,3880,322847
|
|
20240110,151300,324942908460,3910,3940,3950,3910,111835
|
|
20240110,151200,324502798360,3930,3930,3940,3920,54309
|
|
20240110,151100,324289422070,3925,3915,3930,3910,59103
|
|
20240110,151000,324057726750,3910,3915,3925,3900,140741
|
|
20240110,150900,323507798530,3915,3915,3935,3910,90107
|
|
20240110,150800,323154408435,3920,3935,3940,3900,146485
|
|
20240110,150700,322581435920,3935,3945,3945,3930,43749
|
|
20240110,150600,322409129280,3945,3925,3950,3920,64781
|
|
20240110,150500,322154282235,3925,3970,3970,3925,79847
|
|
20240110,150400,321839376845,3970,3955,3980,3945,77802
|
|
20240110,150300,321530712035,3955,3950,3955,3925,99876
|
|
20240110,150200,321137082820,3950,3965,3970,3950,81291
|
|
20240110,150100,320815327450,3960,3975,3980,3960,84730
|
|
20240110,150000,320478982835,3975,3995,4000,3960,198759
|
|
20240110,145900,319687702055,3995,3990,3995,3975,208001
|
|
20240110,145800,318858498885,3990,3965,3990,3955,206996
|
|
20240110,145700,318037117800,3965,3915,3965,3905,123823
|
|
20240110,145600,317549104665,3915,3910,3915,3885,102758
|
|
20240110,145500,317148634740,3900,3930,3930,3900,59453
|
|
20240110,145400,316915943555,3925,3935,3935,3900,183784
|
|
20240110,145300,316196219150,3935,3935,3945,3935,59741
|
|
20240110,145200,315960913820,3940,3935,3945,3935,58866
|
|
20240110,145100,315728992960,3940,3935,3955,3930,156971
|
|
20240110,145000,315109846365,3930,3890,3945,3880,295226
|
|
20240110,144900,313957119360,3890,3915,3925,3880,401044
|
|
20240110,144800,312391159435,3915,3965,3970,3910,333558
|
|
20240110,144700,311080475370,3970,3970,3975,3960,54234
|
|
20240110,144600,310865268515,3965,3970,3975,3960,59823
|
|
20240110,144500,310627970685,3970,3985,3985,3950,133328
|
|
20240110,144400,310099569610,3985,3980,3995,3975,142812
|
|
20240110,144300,309530252100,3980,3970,3980,3960,116663
|
|
20240110,144200,309066765680,3970,3945,3980,3945,207093
|
|
20240110,144100,308245135835,3950,3940,3955,3920,175976
|
|
20240110,144000,307551236545,3940,3950,3960,3915,439100
|
|
20240110,143900,305823976850,3945,4045,4050,3935,606787
|
|
20240110,143800,303408550575,4045,4075,4085,4040,127845
|
|
20240110,143700,302889461160,4075,4095,4105,4070,149583
|
|
20240110,143600,302277271985,4085,4055,4100,4050,144052
|
|
20240110,143500,301689509200,4055,4040,4060,4035,90200
|
|
20240110,143400,301324181910,4035,4090,4090,4030,268867
|
|
20240110,143300,300234135070,4085,4075,4100,4075,94552
|
|
20240110,143200,299847711770,4080,4115,4125,4065,197391
|
|
20240110,143100,299040252325,4110,4045,4120,4035,412674
|
|
20240110,143000,297354325130,4045,4035,4065,4030,273967
|
|
20240110,142900,296245657340,4040,4095,4095,4025,478479
|
|
20240110,142800,294304626215,4095,4090,4095,4065,240503
|
|
20240110,142700,293322381015,4095,4095,4095,4095,0
|
|
20240110,142600,293322381015,4095,4110,4115,4095,508945
|
|
20240110,142500,291234314295,4110,4190,4200,4110,396041
|
|
20240110,142400,289591893150,4190,4170,4195,4165,203692
|
|
20240110,142300,288739907960,4170,4200,4200,4140,491769
|
|
20240110,142200,286692916895,4200,4185,4210,4170,278826
|
|
20240110,142100,285524514565,4175,4275,4275,4175,741253
|
|
20240110,142000,282405886610,4270,4315,4320,4245,719114
|
|
20240110,141900,279332253245,4315,4435,4440,4315,323767
|
|
20240110,141800,277918491230,4440,4450,4470,4430,113612
|
|
20240110,141700,277412691485,4450,4450,4470,4445,140442
|
|
20240110,141600,276786864145,4455,4435,4455,4430,80877
|
|
20240110,141500,276427420345,4435,4415,4445,4410,171689
|
|
20240110,141400,275665991610,4415,4390,4430,4390,179556
|
|
20240110,141300,274873485155,4395,4395,4400,4370,171068
|
|
20240110,141200,274123371060,4395,4410,4430,4355,345435
|
|
20240110,141100,272608635085,4410,4430,4440,4405,238075
|
|
20240110,141000,271556310020,4430,4465,4470,4425,228876
|
|
20240110,140900,270538925370,4440,4505,4510,4440,183979
|
|
20240110,140800,269715301785,4505,4480,4520,4470,199124
|
|
20240110,140700,268820212625,4480,4530,4545,4480,200242
|
|
20240110,140600,267917490300,4530,4560,4565,4515,163853
|
|
20240110,140500,267174245825,4555,4600,4600,4555,49425
|
|
20240110,140400,266947953710,4600,4585,4610,4575,48858
|
|
20240110,140300,266723499250,4585,4605,4605,4570,71106
|
|
20240110,140200,266397234835,4605,4625,4630,4600,86544
|
|
20240110,140100,265997864680,4625,4605,4630,4600,83738
|
|
20240110,140000,265611266200,4605,4590,4610,4585,68487
|
|
20240110,135900,265295984840,4590,4585,4605,4580,109363
|
|
20240110,135800,264793434745,4585,4585,4595,4575,67239
|
|
20240110,135700,264485005950,4585,4570,4590,4565,61254
|
|
20240110,135600,264204351630,4565,4540,4575,4535,77635
|
|
20240110,135500,263850937330,4540,4545,4560,4535,112855
|
|
20240110,135400,263337770885,4545,4580,4595,4510,258703
|
|
20240110,135300,262160472805,4575,4610,4610,4575,90444
|
|
20240110,135200,261745476175,4600,4600,4620,4595,39659
|
|
20240110,135100,261562734235,4600,4605,4620,4600,38133
|
|
20240110,135000,261387062605,4605,4605,4630,4600,62256
|
|
20240110,134900,261099686515,4600,4595,4615,4595,63310
|
|
20240110,134800,260808231675,4595,4615,4615,4580,110253
|
|
20240110,134700,260302071525,4615,4610,4630,4605,55781
|
|
20240110,134600,260044519385,4605,4640,4645,4580,193672
|
|
20240110,134500,259151632005,4640,4650,4655,4635,36813
|
|
20240110,134400,258980578975,4650,4655,4660,4645,59187
|
|
20240110,134300,258705098240,4655,4630,4655,4625,55947
|
|
20240110,134200,258445508780,4625,4650,4650,4625,56417
|
|
20240110,134100,258183944780,4650,4660,4665,4645,81279
|
|
20240110,134000,257805692875,4660,4665,4665,4640,73296
|
|
20240110,133900,257464796010,4665,4635,4670,4630,112391
|
|
20240110,133800,256942259735,4640,4655,4655,4630,82953
|
|
20240110,133700,256557011645,4655,4670,4680,4650,142406
|
|
20240110,133600,255892770705,4675,4620,4675,4615,249570
|
|
20240110,133500,254731331600,4620,4585,4625,4580,120423
|
|
20240110,133400,254176017850,4585,4590,4595,4575,66230
|
|
20240110,133300,253872366465,4590,4580,4600,4560,141587
|
|
20240110,133200,253224422430,4580,4610,4610,4575,132310
|
|
20240110,133100,252616468555,4605,4590,4635,4585,204093
|
|
20240110,133000,251675508480,4595,4645,4650,4550,393063
|
|
20240110,132900,249867112185,4645,4655,4670,4645,78507
|
|
20240110,132800,249501542590,4655,4645,4655,4635,87388
|
|
20240110,132700,249095618910,4650,4690,4690,4635,124833
|
|
20240110,132600,248513796890,4690,4685,4695,4680,66698
|
|
20240110,132500,248201111240,4685,4665,4695,4665,89107
|
|
20240110,132400,247783624315,4670,4660,4700,4650,177744
|
|
20240110,132300,246952265345,4660,4675,4675,4635,138052
|
|
20240110,132200,246309621390,4675,4670,4685,4630,313634
|
|
20240110,132100,244849351130,4675,4700,4705,4670,125433
|
|
20240110,132000,244261231295,4700,4695,4710,4655,274965
|
|
20240110,131900,242974303285,4695,4705,4720,4690,203625
|
|
20240110,131800,242016596235,4705,4750,4750,4705,138718
|
|
20240110,131700,241360311950,4750,4745,4750,4730,102233
|
|
20240110,131600,240875448150,4740,4715,4765,4710,255701
|
|
20240110,131500,239664050455,4710,4760,4765,4680,453422
|
|
20240110,131400,237525537085,4765,4785,4790,4760,150318
|
|
20240110,131300,236808370300,4785,4760,4790,4760,154485
|
|
20240110,131200,236069794220,4765,4760,4790,4755,211689
|
|
20240110,131100,235059540405,4760,4795,4795,4760,402324
|
|
20240110,131000,233135686205,4790,4715,4795,4710,517769
|
|
20240110,130900,230672244530,4710,4705,4730,4700,340279
|
|
20240110,130800,229067488880,4705,4675,4715,4665,500045
|
|
20240110,130700,226718247300,4675,4685,4690,4655,184220
|
|
20240110,130600,225856613585,4690,4655,4690,4650,169683
|
|
20240110,130500,225064306870,4650,4655,4680,4650,220786
|
|
20240110,130400,224033721840,4655,4675,4675,4640,211592
|
|
20240110,130300,223048069560,4675,4675,4680,4650,320645
|
|
20240110,130200,221550414890,4670,4620,4685,4615,713713
|
|
20240110,130100,218227752130,4615,4585,4620,4580,436649
|
|
20240110,130000,216215083830,4580,4555,4595,4555,157627
|
|
20240110,125900,215492931820,4555,4590,4595,4555,142009
|
|
20240110,125800,214842736530,4590,4555,4590,4545,163837
|
|
20240110,125700,214094456510,4550,4565,4575,4550,150211
|
|
20240110,125600,213408817115,4565,4560,4570,4540,131933
|
|
20240110,125500,212807600040,4560,4535,4580,4525,264253
|
|
20240110,125400,211602116785,4525,4510,4550,4505,147904
|
|
20240110,125300,210931302995,4505,4505,4520,4500,38529
|
|
20240110,125200,210757610075,4510,4485,4535,4480,94711
|
|
20240110,125100,210329932855,4485,4490,4495,4470,93632
|
|
20240110,125000,209910674340,4490,4530,4535,4485,97218
|
|
20240110,124900,209473076135,4535,4510,4550,4510,81969
|
|
20240110,124800,209101583790,4515,4515,4555,4505,229553
|
|
20240110,124700,208060525545,4515,4485,4515,4455,144799
|
|
20240110,124600,207412007765,4480,4505,4520,4480,105863
|
|
20240110,124500,206935237825,4505,4520,4525,4480,125123
|
|
20240110,124400,206372495935,4520,4550,4555,4505,186369
|
|
20240110,124300,205527877755,4555,4495,4555,4480,282831
|
|
20240110,124200,204251206495,4490,4410,4505,4405,333867
|
|
20240110,124100,202760079860,4415,4460,4475,4410,243317
|
|
20240110,124000,201677218855,4455,4545,4550,4400,550638
|
|
20240110,123900,199214243235,4545,4545,4550,4515,201985
|
|
20240110,123800,198299733840,4545,4545,4580,4535,202582
|
|
20240110,123700,197375337380,4545,4590,4595,4520,348576
|
|
20240110,123600,195790471100,4590,4600,4600,4565,222987
|
|
20240110,123500,194768306100,4605,4620,4630,4595,205115
|
|
20240110,123400,193821906665,4620,4585,4625,4580,211299
|
|
20240110,123300,192849849675,4600,4590,4630,4570,372489
|
|
20240110,123200,191134454765,4590,4590,4615,4585,151519
|
|
20240110,123100,190438050320,4590,4635,4635,4590,321034
|
|
20240110,123000,188956425055,4635,4560,4640,4545,428974
|
|
20240110,122900,186978684575,4560,4605,4605,4545,404637
|
|
20240110,122800,185126755265,4610,4595,4635,4580,665582
|
|
20240110,122700,182058322025,4590,4540,4595,4540,464668
|
|
20240110,122600,179934588055,4540,4540,4550,4505,430208
|
|
20240110,122500,177987588830,4540,4590,4600,4515,573129
|
|
20240110,122400,175374574695,4595,4560,4595,4550,524531
|
|
20240110,122300,172974171725,4560,4535,4570,4525,743967
|
|
20240110,122200,169586720560,4530,4545,4550,4520,608636
|
|
20240110,122100,166824168485,4505,4505,4505,4505,0
|
|
20240110,122000,166824168485,4505,4495,4505,4490,563940
|
|
20240110,121900,164286303565,4495,4475,4500,4475,641682
|
|
20240110,121800,161403688860,4485,4370,4495,4360,852800
|
|
20240110,121700,157602401570,4365,4325,4385,4325,110694
|
|
20240110,121600,157119457730,4330,4355,4360,4310,124933
|
|
20240110,121500,156578415685,4355,4345,4395,4335,140280
|
|
20240110,121400,155965070960,4335,4370,4385,4330,159756
|
|
20240110,121300,155270254030,4370,4390,4405,4345,305631
|
|
20240110,121200,153931787050,4400,4345,4420,4340,414176
|
|
20240110,121100,152116947755,4345,4265,4380,4265,348871
|
|
20240110,121000,150604066205,4265,4260,4275,4260,30566
|
|
20240110,120900,150473649655,4260,4225,4260,4220,13584
|
|
20240110,120800,150416084980,4235,4250,4250,4220,21996
|
|
20240110,120700,150322929740,4250,4270,4270,4240,28255
|
|
20240110,120600,150202724310,4265,4270,4275,4265,11313
|
|
20240110,120500,150154407080,4265,4285,4285,4265,30759
|
|
20240110,120400,150022955610,4280,4275,4285,4240,45204
|
|
20240110,120300,149830331995,4275,4300,4300,4270,69161
|
|
20240110,120200,149533995320,4295,4265,4300,4265,113137
|
|
20240110,120100,149049139025,4270,4255,4275,4255,73456
|
|
20240110,120000,148735658145,4260,4215,4260,4210,37500
|
|
20240110,115900,148576476985,4210,4205,4220,4200,13386
|
|
20240110,115800,148520149450,4205,4210,4215,4205,23705
|
|
20240110,115700,148420395265,4210,4220,4225,4205,6624
|
|
20240110,115600,148392486920,4220,4215,4225,4210,13655
|
|
20240110,115500,148334871745,4215,4200,4215,4195,20444
|
|
20240110,115400,148249024095,4200,4200,4210,4195,25365
|
|
20240110,115300,148142475600,4210,4215,4215,4200,21239
|
|
20240110,115200,148053147120,4215,4230,4235,4215,31966
|
|
20240110,115100,147918093390,4230,4205,4230,4200,29595
|
|
20240110,115000,147793240065,4205,4210,4215,4190,96517
|
|
20240110,114900,147387958570,4205,4215,4220,4205,31733
|
|
20240110,114800,147254393300,4215,4215,4225,4205,35715
|
|
20240110,114700,147103864520,4210,4225,4235,4200,89348
|
|
20240110,114600,146727239110,4225,4235,4240,4210,74284
|
|
20240110,114500,146413986565,4235,4300,4305,4225,178132
|
|
20240110,114400,145655015180,4300,4305,4325,4300,55509
|
|
20240110,114300,145415821675,4305,4310,4335,4300,103717
|
|
20240110,114200,144968287170,4305,4325,4335,4305,157247
|
|
20240110,114100,144288626205,4330,4270,4330,4270,194622
|
|
20240110,114000,143450529110,4270,4260,4275,4255,18512
|
|
20240110,113900,143371653550,4255,4285,4290,4255,39105
|
|
20240110,113800,143204700970,4285,4255,4300,4240,119501
|
|
20240110,113700,142692998155,4250,4245,4260,4240,30534
|
|
20240110,113600,142563158250,4245,4265,4265,4225,47765
|
|
20240110,113500,142360754725,4250,4235,4275,4220,55812
|
|
20240110,113400,142123347265,4245,4290,4295,4215,175640
|
|
20240110,113300,141373026750,4290,4220,4295,4215,227095
|
|
20240110,113200,140404236070,4220,4180,4225,4180,41741
|
|
20240110,113100,140228625670,4185,4190,4195,4175,47923
|
|
20240110,113000,140028200720,4190,4195,4195,4170,65382
|
|
20240110,112900,139754823265,4190,4225,4225,4190,58790
|
|
20240110,112800,139507780360,4225,4235,4240,4215,34470
|
|
20240110,112700,139362102205,4240,4200,4255,4200,77708
|
|
20240110,112600,139033125655,4205,4220,4225,4200,47615
|
|
20240110,112500,138832952195,4225,4220,4235,4215,54889
|
|
20240110,112400,138601178775,4220,4255,4270,4220,107980
|
|
20240110,112300,138142955045,4255,4205,4280,4200,157208
|
|
20240110,112200,137475989605,4205,4180,4205,4175,46510
|
|
20240110,112100,137281359545,4180,4185,4205,4180,46429
|
|
20240110,112000,137086781770,4190,4210,4215,4170,61293
|
|
20240110,111900,136829591275,4210,4195,4230,4180,114360
|
|
20240110,111800,136348704965,4195,4165,4200,4160,92603
|
|
20240110,111700,135961283540,4165,4160,4190,4150,130389
|
|
20240110,111600,135417633185,4165,4210,4210,4145,239366
|
|
20240110,111500,134419455995,4200,4235,4240,4180,295201
|
|
20240110,111400,133177171475,4235,4255,4260,4215,161213
|
|
20240110,111300,132494290685,4255,4270,4295,4255,91829
|
|
20240110,111200,132102535810,4275,4320,4330,4250,120686
|
|
20240110,111100,131584018840,4325,4260,4330,4240,225054
|
|
20240110,111000,130619169110,4260,4255,4280,4255,92530
|
|
20240110,110900,130224692065,4255,4220,4285,4215,208316
|
|
20240110,110800,129336433130,4225,4245,4265,4205,229084
|
|
20240110,110700,128364090140,4245,4255,4265,4180,458845
|
|
20240110,110600,126426064130,4260,4380,4385,4210,610438
|
|
20240110,110500,123815745170,4385,4370,4410,4365,93880
|
|
20240110,110400,123403206270,4365,4400,4420,4365,188147
|
|
20240110,110300,122577880500,4400,4440,4450,4400,145350
|
|
20240110,110200,121934416660,4440,4390,4445,4370,263262
|
|
20240110,110100,120775900880,4385,4465,4470,4355,355422
|
|
20240110,110000,119206900550,4460,4490,4495,4450,205469
|
|
20240110,105900,118285995445,4490,4485,4490,4435,279184
|
|
20240110,105800,117040064435,4480,4480,4500,4470,452124
|
|
20240110,105700,115010101435,4480,4480,4485,4465,238642
|
|
20240110,105600,113942850270,4485,4470,4490,4465,543250
|
|
20240110,105500,111508820375,4465,4465,4480,4445,416071
|
|
20240110,105400,109649614735,4460,4420,4465,4415,529890
|
|
20240110,105300,107292820485,4420,4380,4435,4375,237296
|
|
20240110,105200,106244930705,4375,4350,4390,4325,215250
|
|
20240110,105100,105306318285,4350,4430,4435,4350,187402
|
|
20240110,105000,104482673975,4435,4405,4450,4390,235032
|
|
20240110,104900,103441874100,4405,4435,4440,4405,153815
|
|
20240110,104800,102761544800,4435,4395,4460,4355,508668
|
|
20240110,104700,100511718470,4390,4430,4430,4380,297552
|
|
20240110,104600,99201987400,4430,4465,4470,4400,471235
|
|
20240110,104500,97113004645,4465,4460,4470,4420,546285
|
|
20240110,104400,94683871720,4460,4380,4475,4370,1007531
|
|
20240110,104300,90221009305,4380,4345,4390,4300,628310
|
|
20240110,104200,87488941265,4340,4295,4365,4275,694454
|
|
20240110,104100,84480433390,4295,4230,4300,4225,451828
|
|
20240110,104000,82548692230,4230,4250,4265,4180,269604
|
|
20240110,103900,81408823515,4255,4270,4300,4245,452726
|
|
20240110,103800,79473859285,4270,4260,4280,4240,346078
|
|
20240110,103700,77998489620,4255,4170,4280,4160,573120
|
|
20240110,103600,75573987965,4170,4145,4180,4140,102376
|
|
20240110,103500,75147815985,4140,4100,4160,4090,60584
|
|
20240110,103400,74897498230,4100,4130,4135,4070,127979
|
|
20240110,103300,74373219520,4120,4150,4175,4120,110030
|
|
20240110,103200,73915767320,4150,4115,4150,4105,59967
|
|
20240110,103100,73668265685,4120,4115,4145,4095,93818
|
|
20240110,103000,73281110390,4115,4180,4180,4070,186364
|
|
20240110,102900,72514881180,4180,4170,4180,4110,221433
|
|
20240110,102800,71597743220,4165,4165,4215,4145,220507
|
|
20240110,102700,70673482180,4165,4220,4225,4130,320481
|
|
20240110,102600,69330393605,4215,4195,4225,4095,494923
|
|
20240110,102500,67263199645,4195,4135,4200,4105,555412
|
|
20240110,102400,64942364620,4135,4085,4155,4075,415531
|
|
20240110,102300,63228570640,4085,4060,4095,4040,138406
|
|
20240110,102200,62663893790,4060,4005,4060,4000,123701
|
|
20240110,102100,62165038615,4000,3995,4010,3985,45416
|
|
20240110,102000,61983451935,3995,3985,3995,3980,17000
|
|
20240110,101900,61915698825,3985,3980,3985,3980,22416
|
|
20240110,101800,61826466730,3985,3990,3995,3985,16065
|
|
20240110,101700,61762402815,3985,4000,4005,3985,23118
|
|
20240110,101600,61670159655,4000,3995,4005,3990,23026
|
|
20240110,101500,61578065680,3995,3995,4005,3990,61212
|
|
20240110,101400,61333359180,3990,3965,3995,3965,39823
|
|
20240110,101300,61174692640,3970,3950,3970,3945,8580
|
|
20240110,101200,61140761655,3945,3940,3965,3935,26135
|
|
20240110,101100,61037691715,3940,3960,3965,3935,37054
|
|
20240110,101000,60891438260,3965,3960,3975,3950,37666
|
|
20240110,100900,60742045935,3950,3915,3980,3900,68999
|
|
20240110,100800,60471575425,3920,3960,3965,3900,168187
|
|
20240110,100700,59810574130,3960,3970,3985,3960,58918
|
|
20240110,100600,59576581655,3970,3985,3995,3960,34161
|
|
20240110,100500,59440933940,3985,3980,4015,3960,49223
|
|
20240110,100400,59244940785,3980,4000,4045,3975,89209
|
|
20240110,100300,58887254845,4000,3975,4000,3925,95912
|
|
20240110,100200,58507767055,3970,4015,4015,3920,224095
|
|
20240110,100100,57615800340,4010,4115,4120,4010,215675
|
|
20240110,100000,56738402640,4110,4110,4145,4100,110705
|
|
20240110,095900,56281842145,4110,4165,4170,4100,158000
|
|
20240110,095800,55628025340,4170,4120,4185,4120,292382
|
|
20240110,095700,54410824800,4120,4130,4165,4090,422737
|
|
20240110,095600,52658822025,4135,4100,4150,4070,262917
|
|
20240110,095500,51573944890,4100,4035,4130,4015,285191
|
|
20240110,095400,50408203370,4035,4095,4095,4035,179376
|
|
20240110,095300,49677785465,4095,4125,4140,4055,337598
|
|
20240110,095200,48293930760,4130,4060,4130,4045,412731
|
|
20240110,095100,46611318030,4060,3965,4060,3965,321310
|
|
20240110,095000,45327998430,3970,3965,3970,3965,24168
|
|
20240110,094900,45232080065,3965,3950,3970,3950,53765
|
|
20240110,094800,45019134045,3950,3955,3960,3945,10721
|
|
20240110,094700,44976729380,3955,3945,3960,3940,27655
|
|
20240110,094600,44867455885,3945,3940,3945,3940,5261
|
|
20240110,094500,44846714815,3940,3940,3945,3940,17524
|
|
20240110,094400,44777668910,3940,3935,3945,3935,12469
|
|
20240110,094300,44728545850,3945,3950,3950,3935,20194
|
|
20240110,094200,44648941185,3950,3940,3950,3935,16771
|
|
20240110,094100,44582870270,3940,3920,3940,3920,35142
|
|
20240110,094000,44444892070,3925,3955,3955,3920,48689
|
|
20240110,093900,44253206015,3955,3960,3965,3955,15607
|
|
20240110,093800,44191429705,3960,3925,3965,3925,19609
|
|
20240110,093700,44114167520,3930,3945,3945,3920,42740
|
|
20240110,093600,43946210915,3945,3980,3980,3920,58123
|
|
20240110,093500,43717209660,3985,3990,4000,3975,74836
|
|
20240110,093400,43418497135,3990,3990,3995,3980,72332
|
|
20240110,093300,43129928470,3990,3985,4000,3960,81267
|
|
20240110,093200,42805946280,3985,3925,3990,3920,134676
|
|
20240110,093100,42271242880,3925,3915,3930,3910,26045
|
|
20240110,093000,42169159100,3910,3915,3915,3905,31116
|
|
20240110,092900,42047478070,3910,3920,3930,3900,29612
|
|
20240110,092800,41931677755,3935,3905,3940,3895,45037
|
|
20240110,092700,41754652915,3900,3890,3905,3885,111147
|
|
20240110,092600,41321879685,3890,3925,3945,3885,122047
|
|
20240110,092500,40845416845,3925,3960,3965,3925,77376
|
|
20240110,092400,40539928865,3960,3955,3965,3940,32375
|
|
20240110,092300,40411835120,3945,3985,3990,3915,75090
|
|
20240110,092200,40115483445,3985,3900,3995,3895,94282
|
|
20240110,092100,39742939665,3900,3945,3950,3890,213936
|
|
20240110,092000,38906298485,3945,3980,3995,3945,109721
|
|
20240110,091900,38471468740,3980,4000,4010,3965,99321
|
|
20240110,091800,38075412940,4005,3995,4005,3965,105253
|
|
20240110,091700,37654894660,3970,3910,4010,3910,211758
|
|
20240110,091600,36816257340,3915,3865,3935,3825,347129
|
|
20240110,091500,35472997495,3885,3995,4005,3865,330188
|
|
20240110,091400,34172780210,4000,4010,4015,3985,191768
|
|
20240110,091300,33406299085,4010,3975,4025,3970,237790
|
|
20240110,091200,32454141935,3980,4065,4065,3885,505348
|
|
20240110,091100,30451255385,4060,4235,4245,4055,567873
|
|
20240110,091000,28097420030,4230,4195,4240,4175,280589
|
|
20240110,090900,26919278395,4175,4235,4265,4160,262624
|
|
20240110,090800,25816571840,4225,4275,4300,4110,619686
|
|
20240110,090700,23201442960,4275,4100,4275,4090,861715
|
|
20240110,090600,19621263215,4055,4055,4055,4055,0
|
|
20240110,090500,19621263215,4055,4395,4395,4055,300557
|
|
20240110,090400,18337388895,4375,4500,4505,4295,1059680
|
|
20240110,090300,13620784460,4505,4505,4505,4505,0
|
|
20240110,090200,13620784460,4505,4485,4505,4485,241104
|
|
20240110,090100,12536764905,4490,4160,4490,4145,1783673
|
|
20240110,090000,4783251465,4155,4100,4200,4025,1167040
|