637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,193400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,193300,190015318810,4215,4215,4215,4215,0
|
|
20250115,193200,190015318810,4215,4215,4215,4215,0
|
|
20250115,193100,190015318810,4215,4215,4215,4215,0
|
|
20250115,193000,190015318810,4215,4215,4215,4215,0
|
|
20250115,192900,190015318810,4215,4215,4215,4215,0
|
|
20250115,192800,190015318810,4215,4215,4215,4215,0
|
|
20250115,192700,190015318810,4215,4215,4215,4215,0
|
|
20250115,192600,190015318810,4215,4215,4215,4215,0
|
|
20250115,192500,190015318810,4215,4215,4215,4215,0
|
|
20250115,192400,190015318810,4215,4215,4215,4215,0
|
|
20250115,192300,190015318810,4215,4215,4215,4215,0
|
|
20250115,192200,190015318810,4215,4215,4215,4215,0
|
|
20250115,192100,190015318810,4215,4215,4215,4215,0
|
|
20250115,192000,190015318810,4215,4215,4215,4215,0
|
|
20250115,191900,190015318810,4215,4215,4215,4215,0
|
|
20250115,191800,190015318810,4215,4215,4215,4215,0
|
|
20250115,191700,190015318810,4215,4215,4215,4215,0
|
|
20250115,191600,190015318810,4215,4215,4215,4215,0
|
|
20250115,191500,190015318810,4215,4215,4215,4215,0
|
|
20250115,191400,190015318810,4215,4215,4215,4215,0
|
|
20250115,191300,190015318810,4215,4215,4215,4215,0
|
|
20250115,191200,190015318810,4215,4215,4215,4215,0
|
|
20250115,191100,190015318810,4215,4215,4215,4215,0
|
|
20250115,191000,190015318810,4215,4215,4215,4215,0
|
|
20250115,190900,190015318810,4215,4215,4215,4215,0
|
|
20250115,190800,190015318810,4215,4215,4215,4215,0
|
|
20250115,190700,190015318810,4215,4215,4215,4215,0
|
|
20250115,190600,190015318810,4215,4215,4215,4215,0
|
|
20250115,190500,190015318810,4215,4215,4215,4215,0
|
|
20250115,190400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,190300,190015318810,4215,4215,4215,4215,0
|
|
20250115,190200,190015318810,4215,4215,4215,4215,0
|
|
20250115,190100,190015318810,4215,4215,4215,4215,0
|
|
20250115,190000,190015318810,4215,4215,4215,4215,0
|
|
20250115,185900,190015318810,4215,4215,4215,4215,0
|
|
20250115,185800,190015318810,4215,4215,4215,4215,0
|
|
20250115,185700,190015318810,4215,4215,4215,4215,0
|
|
20250115,185600,190015318810,4215,4215,4215,4215,0
|
|
20250115,185500,190015318810,4215,4215,4215,4215,0
|
|
20250115,185400,190015318810,4215,4215,4215,4215,0
|
|
20250115,185300,190015318810,4215,4215,4215,4215,0
|
|
20250115,185200,190015318810,4215,4215,4215,4215,0
|
|
20250115,185100,190015318810,4215,4215,4215,4215,0
|
|
20250115,185000,190015318810,4215,4215,4215,4215,0
|
|
20250115,184900,190015318810,4215,4215,4215,4215,0
|
|
20250115,184800,190015318810,4215,4215,4215,4215,0
|
|
20250115,184700,190015318810,4215,4215,4215,4215,0
|
|
20250115,184600,190015318810,4215,4215,4215,4215,0
|
|
20250115,184500,190015318810,4215,4215,4215,4215,0
|
|
20250115,184400,190015318810,4215,4215,4215,4215,0
|
|
20250115,184300,190015318810,4215,4215,4215,4215,0
|
|
20250115,184200,190015318810,4215,4215,4215,4215,0
|
|
20250115,184100,190015318810,4215,4215,4215,4215,0
|
|
20250115,184000,190015318810,4215,4215,4215,4215,0
|
|
20250115,183900,190015318810,4215,4215,4215,4215,0
|
|
20250115,183800,190015318810,4215,4215,4215,4215,0
|
|
20250115,183700,190015318810,4215,4215,4215,4215,0
|
|
20250115,183600,190015318810,4215,4215,4215,4215,0
|
|
20250115,183500,190015318810,4215,4215,4215,4215,0
|
|
20250115,183400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,183300,190015318810,4215,4215,4215,4215,0
|
|
20250115,183200,190015318810,4215,4215,4215,4215,0
|
|
20250115,183100,190015318810,4215,4215,4215,4215,0
|
|
20250115,183000,190015318810,4215,4215,4215,4215,0
|
|
20250115,182900,190015318810,4215,4215,4215,4215,0
|
|
20250115,182800,190015318810,4215,4215,4215,4215,0
|
|
20250115,182700,190015318810,4215,4215,4215,4215,0
|
|
20250115,182600,190015318810,4215,4215,4215,4215,0
|
|
20250115,182500,190015318810,4215,4215,4215,4215,0
|
|
20250115,182400,190015318810,4215,4215,4215,4215,0
|
|
20250115,182300,190015318810,4215,4215,4215,4215,0
|
|
20250115,182200,190015318810,4215,4215,4215,4215,0
|
|
20250115,182100,190015318810,4215,4215,4215,4215,0
|
|
20250115,182000,190015318810,4215,4215,4215,4215,0
|
|
20250115,181900,190015318810,4215,4215,4215,4215,0
|
|
20250115,181800,190015318810,4215,4215,4215,4215,0
|
|
20250115,181700,190015318810,4215,4215,4215,4215,0
|
|
20250115,181600,190015318810,4215,4215,4215,4215,0
|
|
20250115,181500,190015318810,4215,4215,4215,4215,0
|
|
20250115,181400,190015318810,4215,4215,4215,4215,0
|
|
20250115,181300,190015318810,4215,4215,4215,4215,0
|
|
20250115,181200,190015318810,4215,4215,4215,4215,0
|
|
20250115,181100,190015318810,4215,4215,4215,4215,0
|
|
20250115,181000,190015318810,4215,4215,4215,4215,0
|
|
20250115,180900,190015318810,4215,4215,4215,4215,0
|
|
20250115,180800,190015318810,4215,4215,4215,4215,0
|
|
20250115,180700,190015318810,4215,4215,4215,4215,0
|
|
20250115,180600,190015318810,4215,4215,4215,4215,0
|
|
20250115,180500,190015318810,4215,4215,4215,4215,0
|
|
20250115,180400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,180300,190015318810,4215,4215,4215,4215,0
|
|
20250115,180200,190015318810,4215,4215,4215,4215,0
|
|
20250115,180100,190015318810,4215,4215,4215,4215,0
|
|
20250115,180000,190015318810,4215,4215,4215,4215,0
|
|
20250115,175900,190015318810,4215,4215,4215,4215,0
|
|
20250115,175800,190015318810,4215,4215,4215,4215,0
|
|
20250115,175700,190015318810,4215,4215,4215,4215,0
|
|
20250115,175600,190015318810,4215,4215,4215,4215,0
|
|
20250115,175500,190015318810,4215,4215,4215,4215,0
|
|
20250115,175400,190015318810,4215,4215,4215,4215,0
|
|
20250115,175300,190015318810,4215,4215,4215,4215,0
|
|
20250115,175200,190015318810,4215,4215,4215,4215,0
|
|
20250115,175100,190015318810,4215,4215,4215,4215,0
|
|
20250115,175000,190015318810,4215,4215,4215,4215,0
|
|
20250115,174900,190015318810,4215,4215,4215,4215,0
|
|
20250115,174800,190015318810,4215,4215,4215,4215,0
|
|
20250115,174700,190015318810,4215,4215,4215,4215,0
|
|
20250115,174600,190015318810,4215,4215,4215,4215,0
|
|
20250115,174500,190015318810,4215,4215,4215,4215,0
|
|
20250115,174400,190015318810,4215,4215,4215,4215,0
|
|
20250115,174300,190015318810,4215,4215,4215,4215,0
|
|
20250115,174200,190015318810,4215,4215,4215,4215,0
|
|
20250115,174100,190015318810,4215,4215,4215,4215,0
|
|
20250115,174000,190015318810,4215,4215,4215,4215,0
|
|
20250115,173900,190015318810,4215,4215,4215,4215,0
|
|
20250115,173800,190015318810,4215,4215,4215,4215,0
|
|
20250115,173700,190015318810,4215,4215,4215,4215,0
|
|
20250115,173600,190015318810,4215,4215,4215,4215,0
|
|
20250115,173500,190015318810,4215,4215,4215,4215,0
|
|
20250115,173400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,173300,190015318810,4215,4215,4215,4215,0
|
|
20250115,173200,190015318810,4215,4215,4215,4215,0
|
|
20250115,173100,190015318810,4215,4215,4215,4215,0
|
|
20250115,173000,190015318810,4215,4215,4215,4215,0
|
|
20250115,172900,190015318810,4215,4215,4215,4215,0
|
|
20250115,172800,190015318810,4215,4215,4215,4215,0
|
|
20250115,172700,190015318810,4215,4215,4215,4215,0
|
|
20250115,172600,190015318810,4215,4215,4215,4215,0
|
|
20250115,172500,190015318810,4215,4215,4215,4215,0
|
|
20250115,172400,190015318810,4215,4215,4215,4215,0
|
|
20250115,172300,190015318810,4215,4215,4215,4215,0
|
|
20250115,172200,190015318810,4215,4215,4215,4215,0
|
|
20250115,172100,190015318810,4215,4215,4215,4215,0
|
|
20250115,172000,190015318810,4215,4215,4215,4215,0
|
|
20250115,171900,190015318810,4215,4215,4215,4215,0
|
|
20250115,171800,190015318810,4215,4215,4215,4215,0
|
|
20250115,171700,190015318810,4215,4215,4215,4215,0
|
|
20250115,171600,190015318810,4215,4215,4215,4215,0
|
|
20250115,171500,190015318810,4215,4215,4215,4215,0
|
|
20250115,171400,190015318810,4215,4215,4215,4215,0
|
|
20250115,171300,190015318810,4215,4215,4215,4215,0
|
|
20250115,171200,190015318810,4215,4215,4215,4215,0
|
|
20250115,171100,190015318810,4215,4215,4215,4215,0
|
|
20250115,171000,190015318810,4215,4215,4215,4215,0
|
|
20250115,170900,190015318810,4215,4215,4215,4215,0
|
|
20250115,170800,190015318810,4215,4215,4215,4215,0
|
|
20250115,170700,190015318810,4215,4215,4215,4215,0
|
|
20250115,170600,190015318810,4215,4215,4215,4215,0
|
|
20250115,170500,190015318810,4215,4215,4215,4215,0
|
|
20250115,170400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,170300,190015318810,4215,4215,4215,4215,0
|
|
20250115,170200,190015318810,4215,4215,4215,4215,0
|
|
20250115,170100,190015318810,4215,4215,4215,4215,0
|
|
20250115,170000,190015318810,4215,4215,4215,4215,0
|
|
20250115,165900,190015318810,4215,4215,4215,4215,0
|
|
20250115,165800,190015318810,4215,4215,4215,4215,0
|
|
20250115,165700,190015318810,4215,4215,4215,4215,0
|
|
20250115,165600,190015318810,4215,4215,4215,4215,0
|
|
20250115,165500,190015318810,4215,4215,4215,4215,0
|
|
20250115,165400,190015318810,4215,4215,4215,4215,0
|
|
20250115,165300,190015318810,4215,4215,4215,4215,0
|
|
20250115,165200,190015318810,4215,4215,4215,4215,0
|
|
20250115,165100,190015318810,4215,4215,4215,4215,0
|
|
20250115,165000,190015318810,4215,4215,4215,4215,0
|
|
20250115,164900,190015318810,4215,4215,4215,4215,0
|
|
20250115,164800,190015318810,4215,4215,4215,4215,0
|
|
20250115,164700,190015318810,4215,4215,4215,4215,0
|
|
20250115,164600,190015318810,4215,4215,4215,4215,0
|
|
20250115,164500,190015318810,4215,4215,4215,4215,0
|
|
20250115,164400,190015318810,4215,4215,4215,4215,0
|
|
20250115,164300,190015318810,4215,4215,4215,4215,0
|
|
20250115,164200,190015318810,4215,4215,4215,4215,0
|
|
20250115,164100,190015318810,4215,4215,4215,4215,0
|
|
20250115,164000,190015318810,4215,4215,4215,4215,0
|
|
20250115,163900,190015318810,4215,4215,4215,4215,0
|
|
20250115,163800,190015318810,4215,4215,4215,4215,0
|
|
20250115,163700,190015318810,4215,4215,4215,4215,0
|
|
20250115,163600,190015318810,4215,4215,4215,4215,0
|
|
20250115,163500,190015318810,4215,4215,4215,4215,0
|
|
20250115,163400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,163300,190015318810,4215,4215,4215,4215,0
|
|
20250115,163200,190015318810,4215,4215,4215,4215,0
|
|
20250115,163100,190015318810,4215,4215,4215,4215,0
|
|
20250115,163000,190015318810,4215,4215,4215,4215,0
|
|
20250115,162900,190015318810,4215,4215,4215,4215,0
|
|
20250115,162800,190015318810,4215,4215,4215,4215,0
|
|
20250115,162700,190015318810,4215,4215,4215,4215,0
|
|
20250115,162600,190015318810,4215,4215,4215,4215,0
|
|
20250115,162500,190015318810,4215,4215,4215,4215,0
|
|
20250115,162400,190015318810,4215,4215,4215,4215,0
|
|
20250115,162300,190015318810,4215,4215,4215,4215,0
|
|
20250115,162200,190015318810,4215,4215,4215,4215,0
|
|
20250115,162100,190015318810,4215,4215,4215,4215,0
|
|
20250115,162000,190015318810,4215,4215,4215,4215,0
|
|
20250115,161900,190015318810,4215,4215,4215,4215,0
|
|
20250115,161800,190015318810,4215,4215,4215,4215,0
|
|
20250115,161700,190015318810,4215,4215,4215,4215,0
|
|
20250115,161600,190015318810,4215,4215,4215,4215,0
|
|
20250115,161500,190015318810,4215,4215,4215,4215,0
|
|
20250115,161400,190015318810,4215,4215,4215,4215,0
|
|
20250115,161300,190015318810,4215,4215,4215,4215,0
|
|
20250115,161200,190015318810,4215,4215,4215,4215,0
|
|
20250115,161100,190015318810,4215,4215,4215,4215,0
|
|
20250115,161000,190015318810,4215,4215,4215,4215,0
|
|
20250115,160900,190015318810,4215,4215,4215,4215,0
|
|
20250115,160800,190015318810,4215,4215,4215,4215,0
|
|
20250115,160700,190015318810,4215,4215,4215,4215,0
|
|
20250115,160600,190015318810,4215,4215,4215,4215,0
|
|
20250115,160500,190015318810,4215,4215,4215,4215,0
|
|
20250115,160400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,160300,190015318810,4215,4215,4215,4215,0
|
|
20250115,160200,190015318810,4215,4215,4215,4215,0
|
|
20250115,160100,190015318810,4215,4215,4215,4215,0
|
|
20250115,160000,190015318810,4215,4215,4215,4215,0
|
|
20250115,155900,190015318810,4215,4215,4215,4215,0
|
|
20250115,155800,190015318810,4215,4215,4215,4215,0
|
|
20250115,155700,190015318810,4215,4215,4215,4215,0
|
|
20250115,155600,190015318810,4215,4215,4215,4215,0
|
|
20250115,155500,190015318810,4215,4215,4215,4215,0
|
|
20250115,155400,190015318810,4215,4215,4215,4215,0
|
|
20250115,155300,190015318810,4215,4215,4215,4215,0
|
|
20250115,155200,190015318810,4215,4215,4215,4215,0
|
|
20250115,155100,190015318810,4215,4215,4215,4215,0
|
|
20250115,155000,190015318810,4215,4215,4215,4215,0
|
|
20250115,154900,190015318810,4215,4215,4215,4215,0
|
|
20250115,154800,190015318810,4215,4215,4215,4215,0
|
|
20250115,154700,190015318810,4215,4215,4215,4215,0
|
|
20250115,154600,190015318810,4215,4215,4215,4215,0
|
|
20250115,154500,190015318810,4215,4215,4215,4215,0
|
|
20250115,154400,190015318810,4215,4215,4215,4215,0
|
|
20250115,154300,190015318810,4215,4215,4215,4215,0
|
|
20250115,154200,190015318810,4215,4215,4215,4215,0
|
|
20250115,154100,190015318810,4215,4215,4215,4215,0
|
|
20250115,154000,190015318810,4215,4215,4215,4215,0
|
|
20250115,153900,190015318810,4215,4215,4215,4215,0
|
|
20250115,153800,190015318810,4215,4215,4215,4215,0
|
|
20250115,153700,190015318810,4215,4215,4215,4215,0
|
|
20250115,153600,190015318810,4215,4215,4215,4215,0
|
|
20250115,153500,190015318810,4215,4215,4215,4215,0
|
|
20250115,153400,190015318810,4215,4215,4215,4215,115717
|
|
20250115,153300,190015318810,4215,4215,4215,4215,0
|
|
20250115,153200,190015318810,4215,4215,4215,4215,0
|
|
20250115,153100,190015318810,4215,4215,4215,4215,0
|
|
20250115,153000,190015318810,4215,4215,4215,4215,115717
|
|
20250115,152900,189527571655,4195,4195,4195,4195,0
|
|
20250115,152800,189527571655,4195,4195,4195,4195,0
|
|
20250115,152700,189527571655,4195,4195,4195,4195,0
|
|
20250115,152600,189527571655,4195,4195,4195,4195,0
|
|
20250115,152500,189527571655,4195,4195,4195,4195,0
|
|
20250115,152400,189527571655,4195,4195,4195,4195,0
|
|
20250115,152300,189527571655,4195,4195,4195,4195,0
|
|
20250115,152200,189527571655,4195,4195,4195,4195,0
|
|
20250115,152100,189527571655,4195,4195,4195,4195,0
|
|
20250115,152000,189527571655,4195,4195,4195,4195,0
|
|
20250115,151900,189527571655,4195,4220,4240,4190,57132
|
|
20250115,151800,189286688625,4220,4195,4220,4195,29275
|
|
20250115,151700,189163415460,4200,4210,4215,4195,31265
|
|
20250115,151600,189031993985,4210,4215,4220,4205,13527
|
|
20250115,151500,188975021610,4220,4215,4220,4205,22492
|
|
20250115,151400,188880236930,4220,4235,4235,4210,34061
|
|
20250115,151300,188736405935,4235,4225,4235,4225,12070
|
|
20250115,151200,188685338990,4225,4200,4230,4195,17664
|
|
20250115,151100,188610917875,4200,4185,4215,4180,54187
|
|
20250115,151000,188383578960,4185,4180,4195,4180,28013
|
|
20250115,150900,188266294935,4180,4210,4210,4155,120580
|
|
20250115,150800,187762641630,4200,4220,4220,4200,17813
|
|
20250115,150700,187687627680,4215,4220,4230,4210,12376
|
|
20250115,150600,187635398195,4220,4205,4225,4195,18919
|
|
20250115,150500,187555816105,4205,4220,4225,4195,27225
|
|
20250115,150400,187441355595,4215,4220,4235,4205,35128
|
|
20250115,150300,187293321590,4220,4235,4240,4215,21646
|
|
20250115,150200,187201824735,4235,4240,4245,4230,10326
|
|
20250115,150100,187158060295,4240,4250,4260,4235,17802
|
|
20250115,150000,187082505015,4250,4225,4260,4220,22852
|
|
20250115,145900,186985483515,4225,4215,4240,4195,58120
|
|
20250115,145800,186740605790,4215,4245,4265,4210,33929
|
|
20250115,145700,186597057080,4245,4250,4265,4245,12742
|
|
20250115,145600,186542925495,4245,4260,4265,4245,24575
|
|
20250115,145500,186438475785,4245,4260,4270,4245,14127
|
|
20250115,145400,186378339910,4260,4285,4285,4260,22572
|
|
20250115,145300,186281954435,4280,4265,4285,4265,9073
|
|
20250115,145200,186243156635,4265,4280,4290,4260,19051
|
|
20250115,145100,186161692890,4280,4280,4305,4275,38090
|
|
20250115,145000,185998274080,4280,4290,4295,4280,15403
|
|
20250115,144900,185932221815,4285,4270,4290,4265,14225
|
|
20250115,144800,185871330995,4265,4260,4275,4260,17187
|
|
20250115,144700,185797913210,4270,4240,4270,4240,15625
|
|
20250115,144600,185731444445,4240,4250,4255,4215,51429
|
|
20250115,144500,185513783830,4250,4255,4260,4240,11510
|
|
20250115,144400,185464867770,4255,4250,4255,4235,19136
|
|
20250115,144300,185383627305,4255,4260,4265,4250,9917
|
|
20250115,144200,185341454415,4260,4265,4270,4260,14533
|
|
20250115,144100,185279501625,4265,4270,4270,4260,15073
|
|
20250115,144000,185215209340,4265,4280,4280,4265,12447
|
|
20250115,143900,185162063275,4280,4285,4290,4250,22318
|
|
20250115,143800,185066707160,4285,4260,4290,4260,13921
|
|
20250115,143700,185007191390,4265,4270,4275,4260,12358
|
|
20250115,143600,184954453100,4270,4235,4275,4235,22720
|
|
20250115,143500,184857765275,4250,4265,4265,4225,37790
|
|
20250115,143400,184697362940,4265,4275,4285,4255,27766
|
|
20250115,143300,184578735510,4270,4235,4275,4225,41222
|
|
20250115,143200,184403703385,4225,4270,4275,4200,121985
|
|
20250115,143100,183887021040,4270,4285,4295,4270,31864
|
|
20250115,143000,183750721945,4285,4300,4300,4270,49457
|
|
20250115,142900,183538741755,4300,4305,4310,4295,22533
|
|
20250115,142800,183441861005,4305,4290,4310,4275,38925
|
|
20250115,142700,183275085790,4290,4320,4320,4290,78445
|
|
20250115,142600,182937617140,4320,4335,4335,4320,9225
|
|
20250115,142500,182897724170,4330,4345,4345,4330,6192
|
|
20250115,142400,182870857350,4345,4325,4345,4305,30652
|
|
20250115,142300,182738592860,4330,4355,4355,4325,39493
|
|
20250115,142200,182567225255,4355,4350,4355,4345,8323
|
|
20250115,142100,182531028890,4350,4385,4385,4345,14514
|
|
20250115,142000,182467752680,4385,4385,4390,4375,7222
|
|
20250115,141900,182436089890,4390,4375,4400,4360,35019
|
|
20250115,141800,182282651130,4380,4350,4380,4345,43444
|
|
20250115,141700,182093563720,4345,4350,4355,4345,15579
|
|
20250115,141600,182025804300,4350,4340,4355,4340,18684
|
|
20250115,141500,181944606510,4340,4375,4375,4340,23996
|
|
20250115,141400,181840070555,4370,4380,4380,4370,7851
|
|
20250115,141300,181805736065,4380,4370,4380,4370,12222
|
|
20250115,141200,181752250775,4370,4380,4380,4360,11701
|
|
20250115,141100,181701082360,4380,4395,4395,4380,14533
|
|
20250115,141000,181637324920,4395,4415,4415,4395,6979
|
|
20250115,140900,181606570275,4410,4420,4425,4410,11469
|
|
20250115,140800,181555927370,4420,4400,4430,4400,27085
|
|
20250115,140700,181436219085,4395,4395,4400,4390,9823
|
|
20250115,140600,181393076150,4390,4385,4395,4385,8983
|
|
20250115,140500,181353661600,4390,4390,4390,4380,20217
|
|
20250115,140400,181265027450,4390,4390,4390,4385,6724
|
|
20250115,140300,181235537170,4380,4375,4395,4370,17045
|
|
20250115,140200,181160829810,4375,4355,4375,4350,10971
|
|
20250115,140100,181112972960,4360,4350,4360,4350,7366
|
|
20250115,140000,181080888510,4355,4360,4365,4335,45193
|
|
20250115,135900,180884313880,4360,4375,4375,4360,31953
|
|
20250115,135800,180744885000,4375,4380,4385,4375,16381
|
|
20250115,135700,180673188610,4380,4390,4390,4375,21924
|
|
20250115,135600,180577166405,4390,4400,4400,4380,19749
|
|
20250115,135500,180490502675,4395,4385,4400,4385,26030
|
|
20250115,135400,180376242705,4390,4410,4415,4385,24778
|
|
20250115,135300,180267278180,4415,4415,4425,4410,29554
|
|
20250115,135200,180136905120,4420,4430,4440,4420,19692
|
|
20250115,135100,180049667600,4425,4430,4445,4415,19126
|
|
20250115,135000,179964886780,4415,4405,4430,4395,20251
|
|
20250115,134900,179875640860,4405,4405,4410,4395,13894
|
|
20250115,134800,179814503145,4405,4410,4415,4390,23483
|
|
20250115,134700,179711101200,4410,4415,4420,4410,14380
|
|
20250115,134600,179647596735,4415,4430,4440,4415,23821
|
|
20250115,134500,179542098650,4440,4390,4440,4390,26095
|
|
20250115,134400,179426909835,4385,4405,4405,4385,18511
|
|
20250115,134300,179345606805,4400,4400,4405,4400,9676
|
|
20250115,134200,179303026215,4405,4435,4435,4400,8073
|
|
20250115,134100,179267399625,4435,4405,4445,4385,13312
|
|
20250115,134000,179208714995,4405,4430,4430,4405,11549
|
|
20250115,133900,179157712740,4440,4400,4440,4385,10494
|
|
20250115,133800,179111457715,4390,4405,4420,4380,46534
|
|
20250115,133700,178906931980,4405,4410,4415,4400,21085
|
|
20250115,133600,178814041865,4410,4435,4435,4405,28065
|
|
20250115,133500,178690065680,4435,4450,4450,4410,45351
|
|
20250115,133400,178488980185,4445,4475,4480,4440,36600
|
|
20250115,133300,178326047910,4470,4465,4480,4465,61931
|
|
20250115,133200,178048937505,4465,4520,4525,4455,156465
|
|
20250115,133100,177347212860,4520,4375,4540,4370,181066
|
|
20250115,133000,176535208140,4370,4350,4375,4345,15048
|
|
20250115,132900,176469714370,4355,4345,4355,4335,26787
|
|
20250115,132800,176353455390,4345,4375,4375,4340,31049
|
|
20250115,132700,176218260310,4380,4395,4400,4370,37587
|
|
20250115,132600,176053502275,4390,4365,4395,4355,36443
|
|
20250115,132500,175894077430,4365,4365,4370,4340,33858
|
|
20250115,132400,175746570280,4370,4345,4370,4340,28436
|
|
20250115,132300,175622730525,4345,4350,4350,4330,22496
|
|
20250115,132200,175525113940,4350,4345,4360,4335,24518
|
|
20250115,132100,175418542310,4345,4360,4365,4325,77898
|
|
20250115,132000,175080504010,4365,4390,4395,4360,57864
|
|
20250115,131900,174827310640,4390,4395,4400,4385,32868
|
|
20250115,131800,174683063350,4400,4405,4410,4395,7505
|
|
20250115,131700,174650010595,4415,4425,4425,4405,8844
|
|
20250115,131600,174610945020,4425,4405,4425,4405,7357
|
|
20250115,131500,174578491120,4410,4420,4430,4405,4853
|
|
20250115,131400,174557062585,4430,4450,4450,4410,19720
|
|
20250115,131300,174469680000,4445,4435,4470,4430,32735
|
|
20250115,131200,174324032665,4430,4405,4435,4400,27120
|
|
20250115,131100,174203960155,4400,4390,4405,4385,15275
|
|
20250115,131000,174136851185,4390,4400,4405,4390,31607
|
|
20250115,130900,173997947180,4400,4385,4410,4385,17586
|
|
20250115,130800,173920561460,4385,4425,4425,4385,22571
|
|
20250115,130700,173821218855,4425,4450,4455,4420,36324
|
|
20250115,130600,173660109310,4455,4435,4460,4435,36719
|
|
20250115,130500,173496837190,4440,4405,4450,4405,47532
|
|
20250115,130400,173286114535,4410,4405,4415,4395,21640
|
|
20250115,130300,173190850950,4405,4390,4420,4385,25375
|
|
20250115,130200,173079161010,4390,4400,4415,4385,69320
|
|
20250115,130100,172774448780,4400,4475,4475,4385,125099
|
|
20250115,130000,172221709955,4465,4465,4475,4460,12917
|
|
20250115,125900,172164039700,4465,4460,4475,4460,13346
|
|
20250115,125800,172104448350,4460,4475,4480,4460,11046
|
|
20250115,125700,172055064070,4475,4475,4480,4465,17109
|
|
20250115,125600,171978546275,4475,4460,4475,4455,10052
|
|
20250115,125500,171933668250,4465,4455,4470,4450,36901
|
|
20250115,125400,171769252965,4455,4480,4480,4450,47572
|
|
20250115,125300,171556882215,4475,4480,4500,4470,19537
|
|
20250115,125200,171469343385,4480,4480,4480,4465,32340
|
|
20250115,125100,171324699535,4480,4490,4495,4480,20247
|
|
20250115,125000,171233906760,4490,4490,4520,4480,26054
|
|
20250115,124900,171116747610,4490,4505,4515,4465,68112
|
|
20250115,124800,170811132820,4505,4515,4530,4505,37730
|
|
20250115,124700,170640842685,4510,4540,4540,4505,43897
|
|
20250115,124600,170442303875,4535,4490,4545,4480,49040
|
|
20250115,124500,170220821885,4485,4565,4565,4460,117126
|
|
20250115,124400,169692948945,4565,4570,4580,4530,107517
|
|
20250115,124300,169203027315,4570,4585,4585,4550,116061
|
|
20250115,124200,168672394670,4585,4540,4625,4535,361576
|
|
20250115,124100,167017047340,4540,4500,4545,4485,184427
|
|
20250115,124000,166183893095,4495,4450,4500,4445,96546
|
|
20250115,123900,165751898355,4450,4445,4450,4440,13315
|
|
20250115,123800,165692740665,4445,4455,4455,4440,5965
|
|
20250115,123700,165666215975,4455,4435,4455,4435,37944
|
|
20250115,123600,165497461255,4435,4450,4460,4425,77122
|
|
20250115,123500,165154523965,4455,4410,4455,4405,37140
|
|
20250115,123400,164989880375,4405,4425,4430,4405,14425
|
|
20250115,123300,164926123705,4420,4415,4430,4405,14546
|
|
20250115,123200,164861812325,4420,4405,4420,4395,16911
|
|
20250115,123100,164787355575,4410,4420,4425,4400,38335
|
|
20250115,123000,164618221930,4420,4425,4430,4410,54366
|
|
20250115,122900,164377775760,4425,4405,4435,4400,32364
|
|
20250115,122800,164234878775,4405,4395,4415,4395,46152
|
|
20250115,122700,164031695065,4405,4390,4410,4385,26060
|
|
20250115,122600,163917098170,4390,4395,4400,4385,13373
|
|
20250115,122500,163858342970,4385,4390,4405,4385,18767
|
|
20250115,122400,163775900280,4390,4405,4405,4385,28755
|
|
20250115,122300,163649430885,4400,4375,4415,4375,59341
|
|
20250115,122200,163388272845,4370,4375,4380,4345,72193
|
|
20250115,122100,163073228715,4375,4395,4400,4370,54709
|
|
20250115,122000,162833327030,4390,4370,4395,4365,59614
|
|
20250115,121900,162572053605,4370,4425,4430,4365,192755
|
|
20250115,121800,161726635855,4425,4455,4460,4425,39965
|
|
20250115,121700,161549415355,4450,4470,4475,4440,40555
|
|
20250115,121600,161368815600,4475,4500,4500,4470,27999
|
|
20250115,121500,161243289650,4495,4500,4500,4490,13137
|
|
20250115,121400,161184210440,4500,4500,4505,4470,50971
|
|
20250115,121300,160955496330,4500,4485,4500,4485,26568
|
|
20250115,121200,160836007605,4490,4490,4500,4480,47463
|
|
20250115,121100,160622911880,4490,4465,4490,4460,38851
|
|
20250115,121000,160448868855,4465,4460,4470,4450,13677
|
|
20250115,120900,160387900615,4460,4470,4475,4455,38725
|
|
20250115,120800,160214926190,4470,4440,4475,4435,26644
|
|
20250115,120700,160096169170,4435,4440,4445,4425,58056
|
|
20250115,120600,159838589525,4440,4460,4465,4430,120735
|
|
20250115,120500,159301631910,4460,4490,4495,4460,72862
|
|
20250115,120400,158975591440,4490,4520,4520,4485,49946
|
|
20250115,120300,158750735980,4515,4520,4525,4515,34550
|
|
20250115,120200,158594555670,4520,4515,4525,4510,31438
|
|
20250115,120100,158452575930,4510,4515,4520,4500,23254
|
|
20250115,120000,158347689195,4510,4515,4520,4500,33090
|
|
20250115,115900,158198481675,4520,4495,4530,4495,125264
|
|
20250115,115800,157633047995,4495,4490,4495,4475,26267
|
|
20250115,115700,157515270295,4485,4465,4505,4465,113666
|
|
20250115,115600,157004391180,4465,4480,4485,4460,90627
|
|
20250115,115500,156599411310,4480,4505,4510,4470,144344
|
|
20250115,115400,155952222605,4500,4525,4530,4495,101266
|
|
20250115,115300,155496011505,4525,4505,4540,4505,45884
|
|
20250115,115200,155288553330,4510,4560,4560,4500,146057
|
|
20250115,115100,154628580625,4560,4545,4560,4535,40054
|
|
20250115,115000,154446338030,4540,4570,4570,4535,45864
|
|
20250115,114900,154237946445,4570,4570,4575,4535,93299
|
|
20250115,114800,153813229395,4570,4575,4580,4550,67550
|
|
20250115,114700,153505132015,4580,4585,4590,4560,69504
|
|
20250115,114600,153187289945,4580,4620,4620,4560,115680
|
|
20250115,114500,152656814990,4620,4590,4620,4585,127156
|
|
20250115,114400,152072140140,4590,4620,4625,4585,103292
|
|
20250115,114300,151596463760,4620,4615,4650,4605,76921
|
|
20250115,114200,151241140275,4610,4650,4655,4610,97189
|
|
20250115,114100,150791273170,4650,4655,4670,4630,114211
|
|
20250115,114000,150260699305,4655,4665,4695,4650,93976
|
|
20250115,113900,149822229505,4665,4710,4710,4645,110024
|
|
20250115,113800,149307070205,4710,4715,4720,4695,78174
|
|
20250115,113700,148939229195,4715,4740,4770,4715,211626
|
|
20250115,113600,147934731235,4745,4690,4750,4650,240288
|
|
20250115,113500,146799523375,4690,4660,4705,4645,119357
|
|
20250115,113400,146240303810,4645,4630,4670,4630,55537
|
|
20250115,113300,145981875860,4630,4640,4650,4625,44625
|
|
20250115,113200,145775153340,4640,4650,4660,4630,51172
|
|
20250115,113100,145537619435,4655,4670,4690,4655,80936
|
|
20250115,113000,145159770295,4670,4610,4670,4590,185940
|
|
20250115,112900,144298295120,4620,4635,4650,4605,100717
|
|
20250115,112800,143831717210,4640,4655,4670,4620,87879
|
|
20250115,112700,143424080475,4655,4665,4695,4620,209577
|
|
20250115,112600,142449030940,4670,4695,4710,4635,190797
|
|
20250115,112500,141559473380,4700,4760,4760,4620,253953
|
|
20250115,112400,140367569425,4760,4730,4775,4725,112007
|
|
20250115,112300,139835435875,4735,4715,4760,4705,95385
|
|
20250115,112200,139383821625,4715,4780,4785,4715,161323
|
|
20250115,112100,138617766290,4780,4705,4795,4685,281975
|
|
20250115,112000,137278369395,4705,4730,4735,4685,171363
|
|
20250115,111900,136472306240,4735,4745,4745,4700,139830
|
|
20250115,111800,135812437420,4745,4755,4760,4720,160010
|
|
20250115,111700,135053813880,4760,4760,4775,4715,206051
|
|
20250115,111600,134076466065,4760,4765,4795,4745,351099
|
|
20250115,111500,132400687340,4755,4635,4780,4630,370527
|
|
20250115,111400,130650168655,4640,4690,4695,4625,201352
|
|
20250115,111300,129713604500,4685,4690,4740,4665,253068
|
|
20250115,111200,128523636585,4685,4715,4715,4660,263215
|
|
20250115,111100,127288979485,4715,4615,4720,4605,471205
|
|
20250115,111000,125077395940,4605,4665,4670,4585,300904
|
|
20250115,110900,123683981340,4665,4600,4665,4585,384113
|
|
20250115,110800,121911943230,4595,4565,4605,4550,230499
|
|
20250115,110700,120856507400,4565,4555,4575,4530,235348
|
|
20250115,110600,119782862305,4555,4515,4560,4505,123325
|
|
20250115,110500,119223682330,4510,4510,4525,4505,46702
|
|
20250115,110400,119012904865,4505,4495,4510,4455,87311
|
|
20250115,110300,118621702560,4500,4540,4540,4475,102806
|
|
20250115,110200,118159338460,4535,4530,4545,4525,67055
|
|
20250115,110100,117855472475,4530,4540,4550,4520,106597
|
|
20250115,110000,117371649095,4540,4530,4550,4505,165821
|
|
20250115,105900,116620397615,4525,4490,4530,4485,164138
|
|
20250115,105800,115879154740,4490,4455,4490,4455,104810
|
|
20250115,105700,115410328820,4460,4550,4550,4435,319960
|
|
20250115,105600,113973910725,4550,4500,4550,4460,443002
|
|
20250115,105500,111974743935,4500,4540,4570,4490,344850
|
|
20250115,105400,110415734765,4545,4670,4670,4515,721776
|
|
20250115,105300,107117205945,4665,4710,4715,4645,426862
|
|
20250115,105200,105121050620,4710,4845,4870,4705,547252
|
|
20250115,105100,102505619555,4840,4830,4870,4830,183989
|
|
20250115,105000,101614671260,4835,4890,4890,4805,423159
|
|
20250115,104900,99568297325,4890,4935,4940,4860,330715
|
|
20250115,104800,97947040765,4920,4895,4970,4885,970494
|
|
20250115,104700,93160016060,4890,4880,4910,4830,398568
|
|
20250115,104600,91215883165,4880,4820,4900,4800,382345
|
|
20250115,104500,89360008035,4820,4880,4895,4800,479533
|
|
20250115,104400,87035907430,4880,4845,4910,4840,583568
|
|
20250115,104300,84186075165,4845,4820,4930,4815,848145
|
|
20250115,104200,80055894380,4820,4865,4900,4790,832352
|
|
20250115,104100,76020782645,4865,4785,4870,4750,1221766
|
|
20250115,104000,70147175130,4790,4530,4795,4525,1372925
|
|
20250115,103900,63713734720,4530,4430,4580,4410,473990
|
|
20250115,103800,61573537520,4430,4555,4645,4365,620389
|
|
20250115,103700,58759440180,4555,4445,4625,4445,997460
|
|
20250115,103600,54222970345,4445,4415,4445,4360,219844
|
|
20250115,103500,53255280390,4420,4250,4460,4245,283485
|
|
20250115,103400,52010219790,4250,4265,4270,4245,10003
|
|
20250115,103300,51967675895,4245,4250,4265,4240,10918
|
|
20250115,103200,51921267540,4255,4240,4255,4230,26653
|
|
20250115,103100,51808213350,4240,4245,4250,4235,11197
|
|
20250115,103000,51760737500,4255,4250,4265,4240,18219
|
|
20250115,102900,51683352925,4250,4260,4270,4240,12133
|
|
20250115,102800,51631757585,4270,4250,4280,4240,19888
|
|
20250115,102700,51547144130,4245,4260,4265,4215,80631
|
|
20250115,102600,51205284295,4260,4285,4290,4260,26574
|
|
20250115,102500,51091907945,4280,4285,4290,4275,14088
|
|
20250115,102400,51031594345,4285,4290,4300,4285,6027
|
|
20250115,102300,51005730600,4295,4310,4310,4290,3743
|
|
20250115,102200,50989632305,4305,4285,4320,4285,28085
|
|
20250115,102100,50868647785,4290,4270,4290,4270,8204
|
|
20250115,102000,50833543300,4270,4275,4280,4265,22050
|
|
20250115,101900,50739329410,4275,4285,4285,4270,20740
|
|
20250115,101800,50650651175,4285,4285,4290,4275,21538
|
|
20250115,101700,50558449700,4280,4285,4290,4280,26986
|
|
20250115,101600,50442886390,4285,4285,4290,4275,35785
|
|
20250115,101500,50289720395,4280,4300,4305,4280,50752
|
|
20250115,101400,50072034145,4300,4305,4310,4290,19200
|
|
20250115,101300,49989544940,4300,4325,4325,4300,13642
|
|
20250115,101200,49930764205,4320,4315,4330,4310,13632
|
|
20250115,101100,49871921530,4310,4325,4330,4310,21174
|
|
20250115,101000,49780472590,4330,4320,4330,4305,22540
|
|
20250115,100900,49683036600,4315,4300,4320,4290,23354
|
|
20250115,100800,49582611500,4295,4300,4305,4295,25214
|
|
20250115,100700,49474189650,4295,4330,4335,4295,43251
|
|
20250115,100600,49288008710,4335,4315,4350,4315,13559
|
|
20250115,100500,49229353450,4315,4320,4330,4305,24131
|
|
20250115,100400,49125159745,4325,4330,4350,4320,19297
|
|
20250115,100300,49041651815,4355,4355,4355,4325,26471
|
|
20250115,100200,48926854030,4355,4365,4375,4350,38041
|
|
20250115,100100,48760952040,4370,4365,4370,4360,18034
|
|
20250115,100000,48682190455,4370,4365,4375,4355,18180
|
|
20250115,095900,48602838865,4360,4345,4370,4340,16083
|
|
20250115,095800,48532802545,4345,4345,4370,4345,24613
|
|
20250115,095700,48425536700,4350,4340,4365,4335,21875
|
|
20250115,095600,48330395550,4335,4350,4360,4335,20994
|
|
20250115,095500,48239148990,4350,4330,4365,4330,33983
|
|
20250115,095400,48091519635,4335,4360,4380,4330,38177
|
|
20250115,095300,47925213345,4355,4310,4410,4305,106900
|
|
20250115,095200,47458161375,4305,4295,4315,4285,22840
|
|
20250115,095100,47359953900,4300,4305,4310,4260,57313
|
|
20250115,095000,47114355665,4300,4295,4320,4290,37852
|
|
20250115,094900,46951470890,4300,4305,4320,4260,114110
|
|
20250115,094800,46461965690,4310,4350,4365,4305,92695
|
|
20250115,094700,46061098285,4350,4370,4385,4345,39253
|
|
20250115,094600,45889903900,4370,4395,4395,4365,21999
|
|
20250115,094500,45793696015,4380,4400,4415,4360,46601
|
|
20250115,094400,45589192930,4395,4415,4425,4345,130430
|
|
20250115,094300,45017598360,4415,4470,4475,4415,93174
|
|
20250115,094200,44604145440,4460,4435,4480,4430,59394
|
|
20250115,094100,44339789660,4430,4435,4465,4430,57363
|
|
20250115,094000,44084585020,4430,4430,4470,4425,65941
|
|
20250115,093900,43791411960,4430,4415,4455,4410,30186
|
|
20250115,093800,43657607885,4410,4435,4480,4405,106393
|
|
20250115,093700,43183855135,4430,4395,4440,4395,45516
|
|
20250115,093600,42982955505,4395,4400,4430,4380,131180
|
|
20250115,093500,42405543150,4405,4465,4475,4400,103451
|
|
20250115,093400,41946028440,4460,4440,4495,4435,167201
|
|
20250115,093300,41198933130,4440,4440,4495,4400,159619
|
|
20250115,093200,40489294110,4435,4510,4525,4410,316977
|
|
20250115,093100,39077786205,4510,4370,4530,4350,594208
|
|
20250115,093000,36430069500,4380,4340,4395,4330,95902
|
|
20250115,092900,36011427290,4335,4360,4360,4335,26139
|
|
20250115,092800,35897776215,4355,4365,4365,4340,40108
|
|
20250115,092700,35723229685,4365,4360,4370,4340,65996
|
|
20250115,092600,35435634025,4365,4345,4380,4320,70710
|
|
20250115,092500,35127285150,4340,4315,4345,4295,53686
|
|
20250115,092400,34895446165,4315,4310,4315,4260,70435
|
|
20250115,092300,34593111550,4310,4350,4350,4310,45569
|
|
20250115,092200,34395793630,4350,4340,4380,4335,97117
|
|
20250115,092100,33972167935,4345,4330,4345,4310,61690
|
|
20250115,092000,33705184260,4330,4305,4335,4300,42053
|
|
20250115,091900,33523505740,4315,4365,4365,4220,170707
|
|
20250115,091800,32787245065,4365,4345,4390,4340,217932
|
|
20250115,091700,31834865585,4345,4275,4390,4275,290853
|
|
20250115,091600,30572107780,4275,4270,4300,4220,212396
|
|
20250115,091500,29669015460,4270,4300,4300,4260,108391
|
|
20250115,091400,29205729090,4295,4305,4320,4270,88285
|
|
20250115,091300,28826898000,4305,4290,4320,4260,212375
|
|
20250115,091200,27916558450,4285,4345,4345,4265,281011
|
|
20250115,091100,26709236205,4345,4515,4515,4250,562986
|
|
20250115,091000,24265611340,4515,4505,4550,4490,229953
|
|
20250115,090900,23225832675,4505,4485,4530,4465,178828
|
|
20250115,090800,22421591435,4490,4505,4530,4455,205556
|
|
20250115,090700,21499889185,4495,4560,4560,4445,428171
|
|
20250115,090600,19578503680,4550,4605,4640,4525,522728
|
|
20250115,090500,17187092265,4600,4700,4730,4585,710431
|
|
20250115,090400,13881237700,4695,4580,4745,4555,1409606
|
|
20250115,090300,7327086475,4590,4590,4590,4590,0
|
|
20250115,090200,7327086475,4590,4590,4590,4590,0
|
|
20250115,090100,7327086475,4590,4210,4590,4190,1217819
|
|
20250115,090000,1921660445,4210,4175,4260,4170,424557
|