644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,194000,181580277265,4085,4085,4085,4085,0
|
|
20240112,193900,181580277265,4085,4085,4085,4085,0
|
|
20240112,193800,181580277265,4085,4085,4085,4085,0
|
|
20240112,193700,181580277265,4085,4085,4085,4085,0
|
|
20240112,193600,181580277265,4085,4085,4085,4085,0
|
|
20240112,193500,181580277265,4085,4085,4085,4085,0
|
|
20240112,193400,181580277265,4085,4085,4085,4085,0
|
|
20240112,193300,181580277265,4085,4085,4085,4085,0
|
|
20240112,193200,181580277265,4085,4085,4085,4085,0
|
|
20240112,193100,181580277265,4085,4085,4085,4085,0
|
|
20240112,193000,181580277265,4085,4085,4085,4085,0
|
|
20240112,192900,181580277265,4085,4085,4085,4085,0
|
|
20240112,192800,181580277265,4085,4085,4085,4085,0
|
|
20240112,192700,181580277265,4085,4085,4085,4085,0
|
|
20240112,192600,181580277265,4085,4085,4085,4085,0
|
|
20240112,192500,181580277265,4085,4085,4085,4085,0
|
|
20240112,192400,181580277265,4085,4085,4085,4085,0
|
|
20240112,192300,181580277265,4085,4085,4085,4085,0
|
|
20240112,192200,181580277265,4085,4085,4085,4085,0
|
|
20240112,192100,181580277265,4085,4085,4085,4085,0
|
|
20240112,192000,181580277265,4085,4085,4085,4085,0
|
|
20240112,191900,181580277265,4085,4085,4085,4085,0
|
|
20240112,191800,181580277265,4085,4085,4085,4085,0
|
|
20240112,191700,181580277265,4085,4085,4085,4085,0
|
|
20240112,191600,181580277265,4085,4085,4085,4085,0
|
|
20240112,191500,181580277265,4085,4085,4085,4085,0
|
|
20240112,191400,181580277265,4085,4085,4085,4085,0
|
|
20240112,191300,181580277265,4085,4085,4085,4085,0
|
|
20240112,191200,181580277265,4085,4085,4085,4085,0
|
|
20240112,191100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,191000,181580277265,4085,4085,4085,4085,0
|
|
20240112,190900,181580277265,4085,4085,4085,4085,0
|
|
20240112,190800,181580277265,4085,4085,4085,4085,0
|
|
20240112,190700,181580277265,4085,4085,4085,4085,0
|
|
20240112,190600,181580277265,4085,4085,4085,4085,0
|
|
20240112,190500,181580277265,4085,4085,4085,4085,0
|
|
20240112,190400,181580277265,4085,4085,4085,4085,0
|
|
20240112,190300,181580277265,4085,4085,4085,4085,0
|
|
20240112,190200,181580277265,4085,4085,4085,4085,0
|
|
20240112,190100,181580277265,4085,4085,4085,4085,0
|
|
20240112,190000,181580277265,4085,4085,4085,4085,0
|
|
20240112,185900,181580277265,4085,4085,4085,4085,0
|
|
20240112,185800,181580277265,4085,4085,4085,4085,0
|
|
20240112,185700,181580277265,4085,4085,4085,4085,0
|
|
20240112,185600,181580277265,4085,4085,4085,4085,0
|
|
20240112,185500,181580277265,4085,4085,4085,4085,0
|
|
20240112,185400,181580277265,4085,4085,4085,4085,0
|
|
20240112,185300,181580277265,4085,4085,4085,4085,0
|
|
20240112,185200,181580277265,4085,4085,4085,4085,0
|
|
20240112,185100,181580277265,4085,4085,4085,4085,0
|
|
20240112,185000,181580277265,4085,4085,4085,4085,0
|
|
20240112,184900,181580277265,4085,4085,4085,4085,0
|
|
20240112,184800,181580277265,4085,4085,4085,4085,0
|
|
20240112,184700,181580277265,4085,4085,4085,4085,0
|
|
20240112,184600,181580277265,4085,4085,4085,4085,0
|
|
20240112,184500,181580277265,4085,4085,4085,4085,0
|
|
20240112,184400,181580277265,4085,4085,4085,4085,0
|
|
20240112,184300,181580277265,4085,4085,4085,4085,0
|
|
20240112,184200,181580277265,4085,4085,4085,4085,0
|
|
20240112,184100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,184000,181580277265,4085,4085,4085,4085,0
|
|
20240112,183900,181580277265,4085,4085,4085,4085,0
|
|
20240112,183800,181580277265,4085,4085,4085,4085,0
|
|
20240112,183700,181580277265,4085,4085,4085,4085,0
|
|
20240112,183600,181580277265,4085,4085,4085,4085,0
|
|
20240112,183500,181580277265,4085,4085,4085,4085,0
|
|
20240112,183400,181580277265,4085,4085,4085,4085,0
|
|
20240112,183300,181580277265,4085,4085,4085,4085,0
|
|
20240112,183200,181580277265,4085,4085,4085,4085,0
|
|
20240112,183100,181580277265,4085,4085,4085,4085,0
|
|
20240112,183000,181580277265,4085,4085,4085,4085,0
|
|
20240112,182900,181580277265,4085,4085,4085,4085,0
|
|
20240112,182800,181580277265,4085,4085,4085,4085,0
|
|
20240112,182700,181580277265,4085,4085,4085,4085,0
|
|
20240112,182600,181580277265,4085,4085,4085,4085,0
|
|
20240112,182500,181580277265,4085,4085,4085,4085,0
|
|
20240112,182400,181580277265,4085,4085,4085,4085,0
|
|
20240112,182300,181580277265,4085,4085,4085,4085,0
|
|
20240112,182200,181580277265,4085,4085,4085,4085,0
|
|
20240112,182100,181580277265,4085,4085,4085,4085,0
|
|
20240112,182000,181580277265,4085,4085,4085,4085,0
|
|
20240112,181900,181580277265,4085,4085,4085,4085,0
|
|
20240112,181800,181580277265,4085,4085,4085,4085,0
|
|
20240112,181700,181580277265,4085,4085,4085,4085,0
|
|
20240112,181600,181580277265,4085,4085,4085,4085,0
|
|
20240112,181500,181580277265,4085,4085,4085,4085,0
|
|
20240112,181400,181580277265,4085,4085,4085,4085,0
|
|
20240112,181300,181580277265,4085,4085,4085,4085,0
|
|
20240112,181200,181580277265,4085,4085,4085,4085,0
|
|
20240112,181100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,181000,181580277265,4085,4085,4085,4085,0
|
|
20240112,180900,181580277265,4085,4085,4085,4085,0
|
|
20240112,180800,181580277265,4085,4085,4085,4085,0
|
|
20240112,180700,181580277265,4085,4085,4085,4085,0
|
|
20240112,180600,181580277265,4085,4085,4085,4085,0
|
|
20240112,180500,181580277265,4085,4085,4085,4085,0
|
|
20240112,180400,181580277265,4085,4085,4085,4085,0
|
|
20240112,180300,181580277265,4085,4085,4085,4085,0
|
|
20240112,180200,181580277265,4085,4085,4085,4085,0
|
|
20240112,180100,181580277265,4085,4085,4085,4085,0
|
|
20240112,180000,181580277265,4085,4085,4085,4085,0
|
|
20240112,175900,181580277265,4085,4085,4085,4085,0
|
|
20240112,175800,181580277265,4085,4085,4085,4085,0
|
|
20240112,175700,181580277265,4085,4085,4085,4085,0
|
|
20240112,175600,181580277265,4085,4085,4085,4085,0
|
|
20240112,175500,181580277265,4085,4085,4085,4085,0
|
|
20240112,175400,181580277265,4085,4085,4085,4085,0
|
|
20240112,175300,181580277265,4085,4085,4085,4085,0
|
|
20240112,175200,181580277265,4085,4085,4085,4085,0
|
|
20240112,175100,181580277265,4085,4085,4085,4085,0
|
|
20240112,175000,181580277265,4085,4085,4085,4085,0
|
|
20240112,174900,181580277265,4085,4085,4085,4085,0
|
|
20240112,174800,181580277265,4085,4085,4085,4085,0
|
|
20240112,174700,181580277265,4085,4085,4085,4085,0
|
|
20240112,174600,181580277265,4085,4085,4085,4085,0
|
|
20240112,174500,181580277265,4085,4085,4085,4085,0
|
|
20240112,174400,181580277265,4085,4085,4085,4085,0
|
|
20240112,174300,181580277265,4085,4085,4085,4085,0
|
|
20240112,174200,181580277265,4085,4085,4085,4085,0
|
|
20240112,174100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,174000,181580277265,4085,4085,4085,4085,0
|
|
20240112,173900,181580277265,4085,4085,4085,4085,0
|
|
20240112,173800,181580277265,4085,4085,4085,4085,0
|
|
20240112,173700,181580277265,4085,4085,4085,4085,0
|
|
20240112,173600,181580277265,4085,4085,4085,4085,0
|
|
20240112,173500,181580277265,4085,4085,4085,4085,0
|
|
20240112,173400,181580277265,4085,4085,4085,4085,0
|
|
20240112,173300,181580277265,4085,4085,4085,4085,0
|
|
20240112,173200,181580277265,4085,4085,4085,4085,0
|
|
20240112,173100,181580277265,4085,4085,4085,4085,0
|
|
20240112,173000,181580277265,4085,4085,4085,4085,0
|
|
20240112,172900,181580277265,4085,4085,4085,4085,0
|
|
20240112,172800,181580277265,4085,4085,4085,4085,0
|
|
20240112,172700,181580277265,4085,4085,4085,4085,0
|
|
20240112,172600,181580277265,4085,4085,4085,4085,0
|
|
20240112,172500,181580277265,4085,4085,4085,4085,0
|
|
20240112,172400,181580277265,4085,4085,4085,4085,0
|
|
20240112,172300,181580277265,4085,4085,4085,4085,0
|
|
20240112,172200,181580277265,4085,4085,4085,4085,0
|
|
20240112,172100,181580277265,4085,4085,4085,4085,0
|
|
20240112,172000,181580277265,4085,4085,4085,4085,0
|
|
20240112,171900,181580277265,4085,4085,4085,4085,0
|
|
20240112,171800,181580277265,4085,4085,4085,4085,0
|
|
20240112,171700,181580277265,4085,4085,4085,4085,0
|
|
20240112,171600,181580277265,4085,4085,4085,4085,0
|
|
20240112,171500,181580277265,4085,4085,4085,4085,0
|
|
20240112,171400,181580277265,4085,4085,4085,4085,0
|
|
20240112,171300,181580277265,4085,4085,4085,4085,0
|
|
20240112,171200,181580277265,4085,4085,4085,4085,0
|
|
20240112,171100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,171000,181580277265,4085,4085,4085,4085,0
|
|
20240112,170900,181580277265,4085,4085,4085,4085,0
|
|
20240112,170800,181580277265,4085,4085,4085,4085,0
|
|
20240112,170700,181580277265,4085,4085,4085,4085,0
|
|
20240112,170600,181580277265,4085,4085,4085,4085,0
|
|
20240112,170500,181580277265,4085,4085,4085,4085,0
|
|
20240112,170400,181580277265,4085,4085,4085,4085,0
|
|
20240112,170300,181580277265,4085,4085,4085,4085,0
|
|
20240112,170200,181580277265,4085,4085,4085,4085,0
|
|
20240112,170100,181580277265,4085,4085,4085,4085,0
|
|
20240112,170000,181580277265,4085,4085,4085,4085,0
|
|
20240112,165900,181580277265,4085,4085,4085,4085,0
|
|
20240112,165800,181580277265,4085,4085,4085,4085,0
|
|
20240112,165700,181580277265,4085,4085,4085,4085,0
|
|
20240112,165600,181580277265,4085,4085,4085,4085,0
|
|
20240112,165500,181580277265,4085,4085,4085,4085,0
|
|
20240112,165400,181580277265,4085,4085,4085,4085,0
|
|
20240112,165300,181580277265,4085,4085,4085,4085,0
|
|
20240112,165200,181580277265,4085,4085,4085,4085,0
|
|
20240112,165100,181580277265,4085,4085,4085,4085,0
|
|
20240112,165000,181580277265,4085,4085,4085,4085,0
|
|
20240112,164900,181580277265,4085,4085,4085,4085,0
|
|
20240112,164800,181580277265,4085,4085,4085,4085,0
|
|
20240112,164700,181580277265,4085,4085,4085,4085,0
|
|
20240112,164600,181580277265,4085,4085,4085,4085,0
|
|
20240112,164500,181580277265,4085,4085,4085,4085,0
|
|
20240112,164400,181580277265,4085,4085,4085,4085,0
|
|
20240112,164300,181580277265,4085,4085,4085,4085,0
|
|
20240112,164200,181580277265,4085,4085,4085,4085,0
|
|
20240112,164100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,164000,181580277265,4085,4085,4085,4085,0
|
|
20240112,163900,181580277265,4085,4085,4085,4085,0
|
|
20240112,163800,181580277265,4085,4085,4085,4085,0
|
|
20240112,163700,181580277265,4085,4085,4085,4085,0
|
|
20240112,163600,181580277265,4085,4085,4085,4085,0
|
|
20240112,163500,181580277265,4085,4085,4085,4085,0
|
|
20240112,163400,181580277265,4085,4085,4085,4085,0
|
|
20240112,163300,181580277265,4085,4085,4085,4085,0
|
|
20240112,163200,181580277265,4085,4085,4085,4085,0
|
|
20240112,163100,181580277265,4085,4085,4085,4085,0
|
|
20240112,163000,181580277265,4085,4085,4085,4085,0
|
|
20240112,162900,181580277265,4085,4085,4085,4085,0
|
|
20240112,162800,181580277265,4085,4085,4085,4085,0
|
|
20240112,162700,181580277265,4085,4085,4085,4085,0
|
|
20240112,162600,181580277265,4085,4085,4085,4085,0
|
|
20240112,162500,181580277265,4085,4085,4085,4085,0
|
|
20240112,162400,181580277265,4085,4085,4085,4085,0
|
|
20240112,162300,181580277265,4085,4085,4085,4085,0
|
|
20240112,162200,181580277265,4085,4085,4085,4085,0
|
|
20240112,162100,181580277265,4085,4085,4085,4085,0
|
|
20240112,162000,181580277265,4085,4085,4085,4085,0
|
|
20240112,161900,181580277265,4085,4085,4085,4085,0
|
|
20240112,161800,181580277265,4085,4085,4085,4085,0
|
|
20240112,161700,181580277265,4085,4085,4085,4085,0
|
|
20240112,161600,181580277265,4085,4085,4085,4085,0
|
|
20240112,161500,181580277265,4085,4085,4085,4085,0
|
|
20240112,161400,181580277265,4085,4085,4085,4085,0
|
|
20240112,161300,181580277265,4085,4085,4085,4085,0
|
|
20240112,161200,181580277265,4085,4085,4085,4085,0
|
|
20240112,161100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,161000,181580277265,4085,4085,4085,4085,0
|
|
20240112,160900,181580277265,4085,4085,4085,4085,0
|
|
20240112,160800,181580277265,4085,4085,4085,4085,0
|
|
20240112,160700,181580277265,4085,4085,4085,4085,0
|
|
20240112,160600,181580277265,4085,4085,4085,4085,0
|
|
20240112,160500,181580277265,4085,4085,4085,4085,0
|
|
20240112,160400,181580277265,4085,4085,4085,4085,0
|
|
20240112,160300,181580277265,4085,4085,4085,4085,0
|
|
20240112,160200,181580277265,4085,4085,4085,4085,0
|
|
20240112,160100,181580277265,4085,4085,4085,4085,0
|
|
20240112,160000,181580277265,4085,4085,4085,4085,0
|
|
20240112,155900,181580277265,4085,4085,4085,4085,0
|
|
20240112,155800,181580277265,4085,4085,4085,4085,0
|
|
20240112,155700,181580277265,4085,4085,4085,4085,0
|
|
20240112,155600,181580277265,4085,4085,4085,4085,0
|
|
20240112,155500,181580277265,4085,4085,4085,4085,0
|
|
20240112,155400,181580277265,4085,4085,4085,4085,0
|
|
20240112,155300,181580277265,4085,4085,4085,4085,0
|
|
20240112,155200,181580277265,4085,4085,4085,4085,0
|
|
20240112,155100,181580277265,4085,4085,4085,4085,0
|
|
20240112,155000,181580277265,4085,4085,4085,4085,0
|
|
20240112,154900,181580277265,4085,4085,4085,4085,0
|
|
20240112,154800,181580277265,4085,4085,4085,4085,0
|
|
20240112,154700,181580277265,4085,4085,4085,4085,0
|
|
20240112,154600,181580277265,4085,4085,4085,4085,0
|
|
20240112,154500,181580277265,4085,4085,4085,4085,0
|
|
20240112,154400,181580277265,4085,4085,4085,4085,0
|
|
20240112,154300,181580277265,4085,4085,4085,4085,0
|
|
20240112,154200,181580277265,4085,4085,4085,4085,0
|
|
20240112,154100,181580277265,4085,4085,4085,4085,142193
|
|
20240112,154000,181580277265,4085,4085,4085,4085,0
|
|
20240112,153900,181580277265,4085,4085,4085,4085,0
|
|
20240112,153800,181580277265,4085,4085,4085,4085,0
|
|
20240112,153700,181580277265,4085,4085,4085,4085,0
|
|
20240112,153600,181580277265,4085,4085,4085,4085,0
|
|
20240112,153500,181580277265,4085,4085,4085,4085,0
|
|
20240112,153400,181580277265,4085,4085,4085,4085,0
|
|
20240112,153300,181580277265,4085,4085,4085,4085,0
|
|
20240112,153200,181580277265,4085,4085,4085,4085,0
|
|
20240112,153100,181580277265,4085,4085,4085,4085,0
|
|
20240112,153000,181580277265,4085,4085,4085,4085,142193
|
|
20240112,152900,180999418860,4105,4105,4105,4105,0
|
|
20240112,152800,180999418860,4105,4105,4105,4105,0
|
|
20240112,152700,180999418860,4105,4105,4105,4105,0
|
|
20240112,152600,180999418860,4105,4105,4105,4105,0
|
|
20240112,152500,180999418860,4105,4105,4105,4105,0
|
|
20240112,152400,180999418860,4105,4105,4105,4105,0
|
|
20240112,152300,180999418860,4105,4105,4105,4105,0
|
|
20240112,152200,180999418860,4105,4105,4105,4105,0
|
|
20240112,152100,180999418860,4105,4105,4105,4105,0
|
|
20240112,152000,180999418860,4105,4105,4105,4105,0
|
|
20240112,151900,180999418860,4105,4110,4115,4095,57731
|
|
20240112,151800,180762363025,4115,4080,4115,4075,65098
|
|
20240112,151700,180495870200,4085,4080,4090,4070,47262
|
|
20240112,151600,180303088490,4085,4095,4100,4080,40644
|
|
20240112,151500,180136871730,4100,4100,4100,4090,36825
|
|
20240112,151400,179985988785,4100,4090,4100,4090,33385
|
|
20240112,151300,179849245815,4085,4070,4090,4070,36384
|
|
20240112,151200,179700764260,4070,4075,4075,4070,13668
|
|
20240112,151100,179645095540,4075,4090,4090,4075,16130
|
|
20240112,151000,179579276545,4095,4070,4095,4060,54992
|
|
20240112,150900,179354813495,4060,4070,4070,4060,17067
|
|
20240112,150800,179285416540,4065,4065,4070,4060,22319
|
|
20240112,150700,179194703235,4065,4075,4075,4060,14753
|
|
20240112,150600,179134712230,4070,4070,4075,4065,18381
|
|
20240112,150500,179059955755,4070,4060,4075,4045,14675
|
|
20240112,150400,179000272900,4050,4045,4060,4040,47270
|
|
20240112,150300,178809008050,4045,4050,4055,4045,25686
|
|
20240112,150200,178705055175,4050,4050,4055,4045,14055
|
|
20240112,150100,178648132360,4050,4065,4065,4045,18155
|
|
20240112,150000,178574574200,4065,4030,4075,4030,59038
|
|
20240112,145900,178335705215,4030,4040,4040,4030,20365
|
|
20240112,145800,178253488835,4040,4025,4040,4025,21108
|
|
20240112,145700,178168440110,4030,4020,4040,4020,28116
|
|
20240112,145600,178055104980,4020,4050,4050,4000,182247
|
|
20240112,145500,177322953310,4045,4055,4055,4045,22593
|
|
20240112,145400,177231451495,4055,4065,4070,4055,25158
|
|
20240112,145300,177129343640,4065,4055,4075,4050,62932
|
|
20240112,145200,176873579000,4055,4055,4070,4025,86337
|
|
20240112,145100,176524226010,4050,4095,4100,4050,110149
|
|
20240112,145000,176075656255,4095,4115,4115,4095,49336
|
|
20240112,144900,175873294845,4115,4120,4120,4110,16347
|
|
20240112,144800,175806052705,4120,4125,4130,4120,18351
|
|
20240112,144700,175730392670,4125,4135,4135,4125,9660
|
|
20240112,144600,175690503250,4135,4145,4145,4130,12284
|
|
20240112,144500,175639669580,4140,4135,4150,4135,15155
|
|
20240112,144400,175576950410,4140,4130,4150,4125,17498
|
|
20240112,144300,175504535650,4130,4115,4130,4115,15099
|
|
20240112,144200,175442285950,4115,4115,4120,4110,6045
|
|
20240112,144100,175417411365,4115,4115,4120,4110,11622
|
|
20240112,144000,175369596660,4115,4110,4120,4110,10602
|
|
20240112,143900,175326001420,4110,4115,4120,4110,22314
|
|
20240112,143800,175234209775,4120,4125,4130,4120,14212
|
|
20240112,143700,175175644025,4135,4125,4135,4120,6463
|
|
20240112,143600,175148973890,4125,4130,4130,4120,12813
|
|
20240112,143500,175096113760,4135,4135,4140,4130,13271
|
|
20240112,143400,175041270090,4125,4140,4140,4125,16857
|
|
20240112,143300,174971634825,4140,4125,4140,4125,4577
|
|
20240112,143200,174952739120,4125,4125,4130,4120,3120
|
|
20240112,143100,174939868080,4125,4125,4125,4115,10722
|
|
20240112,143000,174895690250,4120,4120,4125,4120,7567
|
|
20240112,142900,174864497790,4120,4115,4130,4110,16127
|
|
20240112,142800,174798061225,4120,4125,4125,4115,9209
|
|
20240112,142700,174760124615,4125,4130,4130,4115,16063
|
|
20240112,142600,174693897505,4130,4130,4135,4125,11716
|
|
20240112,142500,174645501180,4130,4115,4130,4110,13177
|
|
20240112,142400,174591169865,4115,4115,4120,4110,9051
|
|
20240112,142300,174553918900,4115,4120,4120,4110,20380
|
|
20240112,142200,174470065965,4120,4125,4135,4115,7659
|
|
20240112,142100,174438448110,4120,4115,4125,4105,34900
|
|
20240112,142000,174294969780,4115,4115,4125,4110,21200
|
|
20240112,141900,174207728955,4125,4120,4130,4115,22466
|
|
20240112,141800,174115161595,4120,4140,4140,4120,16214
|
|
20240112,141700,174048153520,4140,4150,4155,4140,11161
|
|
20240112,141600,174001933075,4145,4160,4165,4145,19116
|
|
20240112,141500,173922564190,4165,4165,4165,4160,8828
|
|
20240112,141400,173885827050,4165,4165,4175,4160,17759
|
|
20240112,141300,173811869645,4170,4170,4175,4165,11720
|
|
20240112,141200,173762998390,4170,4170,4170,4165,11692
|
|
20240112,141100,173714248015,4170,4160,4180,4150,21971
|
|
20240112,141000,173622625250,4155,4160,4185,4150,41828
|
|
20240112,140900,173448349090,4165,4155,4165,4155,20162
|
|
20240112,140800,173364544335,4155,4150,4155,4145,4811
|
|
20240112,140700,173344578800,4150,4150,4150,4145,5222
|
|
20240112,140600,173322914510,4145,4145,4150,4140,10352
|
|
20240112,140500,173280002775,4150,4145,4155,4140,8239
|
|
20240112,140400,173245828445,4145,4140,4145,4135,9950
|
|
20240112,140300,173204616475,4140,4150,4150,4135,28065
|
|
20240112,140200,173088332815,4150,4140,4150,4140,27196
|
|
20240112,140100,172975655370,4140,4135,4140,4130,36264
|
|
20240112,140000,172825634655,4135,4130,4135,4130,6224
|
|
20240112,135900,172799902040,4135,4125,4140,4120,16011
|
|
20240112,135800,172733761895,4130,4120,4130,4115,21623
|
|
20240112,135700,172644534930,4120,4095,4120,4095,23977
|
|
20240112,135600,172545932085,4110,4125,4125,4085,266469
|
|
20240112,135500,171453172460,4120,4130,4130,4120,32061
|
|
20240112,135400,171321011045,4125,4140,4150,4125,39636
|
|
20240112,135300,171157249920,4140,4145,4155,4135,12659
|
|
20240112,135200,171104875650,4145,4150,4150,4135,11818
|
|
20240112,135100,171055935050,4150,4160,4165,4145,15700
|
|
20240112,135000,170990750960,4160,4165,4170,4160,11338
|
|
20240112,134900,170943572300,4160,4140,4170,4140,17524
|
|
20240112,134800,170870764170,4145,4145,4155,4135,16649
|
|
20240112,134700,170801799130,4145,4155,4155,4135,18841
|
|
20240112,134600,170723772660,4150,4140,4170,4135,19038
|
|
20240112,134500,170644712020,4135,4155,4160,4135,27839
|
|
20240112,134400,170529482110,4155,4155,4160,4130,103390
|
|
20240112,134300,170100992715,4155,4170,4170,4155,29462
|
|
20240112,134200,169978422955,4170,4170,4175,4165,17695
|
|
20240112,134100,169904617840,4170,4185,4185,4170,16844
|
|
20240112,134000,169834282540,4180,4195,4195,4180,21411
|
|
20240112,133900,169744677120,4190,4190,4195,4185,9303
|
|
20240112,133800,169705704335,4185,4185,4195,4175,19364
|
|
20240112,133700,169624630650,4180,4180,4190,4175,10442
|
|
20240112,133600,169581003110,4175,4165,4175,4165,10259
|
|
20240112,133500,169538228440,4165,4165,4170,4160,13004
|
|
20240112,133400,169484067275,4165,4175,4175,4165,18743
|
|
20240112,133300,169405887110,4175,4185,4190,4175,32318
|
|
20240112,133200,169270806000,4185,4195,4195,4185,9520
|
|
20240112,133100,169230949975,4195,4190,4195,4185,16989
|
|
20240112,133000,169159755395,4190,4190,4195,4180,10555
|
|
20240112,132900,169115527575,4190,4190,4190,4175,10608
|
|
20240112,132800,169071162100,4190,4180,4190,4175,6488
|
|
20240112,132700,169044042195,4175,4175,4185,4170,16229
|
|
20240112,132600,168976250980,4175,4195,4210,4170,37000
|
|
20240112,132500,168821271480,4200,4175,4200,4165,20184
|
|
20240112,132400,168736836115,4175,4170,4175,4160,34491
|
|
20240112,132300,168593211555,4165,4165,4175,4160,28480
|
|
20240112,132200,168474563640,4165,4170,4175,4165,26703
|
|
20240112,132100,168363246180,4175,4160,4190,4155,43994
|
|
20240112,132000,168179656925,4160,4185,4185,4150,135784
|
|
20240112,131900,167614023450,4190,4200,4200,4185,27408
|
|
20240112,131800,167499266230,4200,4185,4200,4185,27581
|
|
20240112,131700,167383737325,4185,4210,4225,4185,130185
|
|
20240112,131600,166837675805,4205,4220,4225,4205,31171
|
|
20240112,131500,166706482565,4220,4215,4225,4210,23624
|
|
20240112,131400,166606889465,4220,4225,4235,4220,6057
|
|
20240112,131300,166581319195,4225,4235,4245,4225,22701
|
|
20240112,131200,166485157480,4240,4230,4240,4225,14319
|
|
20240112,131100,166424497305,4230,4220,4230,4215,17699
|
|
20240112,131000,166349762865,4220,4215,4220,4210,16003
|
|
20240112,130900,166282298770,4210,4220,4225,4210,21032
|
|
20240112,130800,166193715910,4220,4220,4230,4215,10528
|
|
20240112,130700,166149278375,4230,4215,4230,4210,18808
|
|
20240112,130600,166069965150,4215,4215,4225,4215,25353
|
|
20240112,130500,165963005340,4220,4235,4235,4220,23668
|
|
20240112,130400,165862961255,4235,4230,4235,4225,14962
|
|
20240112,130300,165799625835,4225,4210,4235,4205,33635
|
|
20240112,130200,165657634630,4205,4230,4230,4205,124864
|
|
20240112,130100,165131548530,4230,4225,4235,4220,44303
|
|
20240112,130000,164944351675,4225,4245,4250,4225,56249
|
|
20240112,125900,164706192415,4245,4255,4265,4240,37537
|
|
20240112,125800,164546599995,4260,4255,4265,4240,32557
|
|
20240112,125700,164408244745,4245,4265,4265,4240,48703
|
|
20240112,125600,164201197190,4260,4265,4270,4255,25142
|
|
20240112,125500,164094033730,4270,4245,4275,4240,56870
|
|
20240112,125400,163851723805,4240,4240,4245,4235,29776
|
|
20240112,125300,163725487610,4240,4240,4250,4230,62648
|
|
20240112,125200,163459978135,4245,4255,4260,4240,46168
|
|
20240112,125100,163263731980,4260,4255,4265,4240,71482
|
|
20240112,125000,162959854400,4255,4260,4280,4250,64568
|
|
20240112,124900,162684628875,4265,4285,4290,4260,59861
|
|
20240112,124800,162428658450,4285,4265,4295,4260,93313
|
|
20240112,124700,162028851615,4265,4280,4285,4250,184529
|
|
20240112,124600,161241970920,4280,4305,4305,4270,193709
|
|
20240112,124500,160411800240,4310,4345,4350,4305,219660
|
|
20240112,124400,159461822330,4345,4315,4350,4315,270145
|
|
20240112,124300,158289346425,4315,4335,4340,4310,375302
|
|
20240112,124200,156664097290,4335,4280,4335,4280,431389
|
|
20240112,124100,154801974685,4300,4265,4300,4260,201556
|
|
20240112,124000,153939887225,4270,4240,4275,4240,74298
|
|
20240112,123900,153623210110,4245,4240,4245,4235,12188
|
|
20240112,123800,153571515590,4235,4225,4240,4225,9564
|
|
20240112,123700,153531024920,4230,4225,4230,4225,11619
|
|
20240112,123600,153481914260,4230,4220,4235,4220,13830
|
|
20240112,123500,153423437525,4230,4225,4230,4220,40884
|
|
20240112,123400,153250831005,4225,4230,4230,4220,24363
|
|
20240112,123300,153147975380,4230,4235,4235,4230,3203
|
|
20240112,123200,153134424490,4235,4230,4240,4225,8532
|
|
20240112,123100,153098321835,4225,4225,4230,4220,4977
|
|
20240112,123000,153077290040,4220,4220,4225,4215,25242
|
|
20240112,122900,152970848170,4220,4230,4240,4220,15733
|
|
20240112,122800,152904381560,4230,4240,4240,4230,7967
|
|
20240112,122700,152870632115,4240,4245,4250,4235,33428
|
|
20240112,122600,152728744795,4250,4260,4260,4240,37289
|
|
20240112,122500,152570310230,4260,4245,4260,4230,50835
|
|
20240112,122400,152354305900,4245,4215,4245,4210,40527
|
|
20240112,122300,152183057250,4215,4215,4220,4215,5104
|
|
20240112,122200,152161539805,4220,4210,4220,4210,4237
|
|
20240112,122100,152143682375,4210,4225,4225,4210,11054
|
|
20240112,122000,152097072770,4225,4225,4225,4215,11775
|
|
20240112,121900,152047419230,4220,4220,4225,4215,16019
|
|
20240112,121800,151979798985,4220,4225,4225,4215,51413
|
|
20240112,121700,151762835825,4220,4220,4225,4215,16287
|
|
20240112,121600,151694085970,4225,4230,4230,4215,8436
|
|
20240112,121500,151658474420,4235,4230,4240,4230,13253
|
|
20240112,121400,151602381045,4235,4245,4245,4225,3580
|
|
20240112,121300,151587213720,4245,4220,4245,4215,17090
|
|
20240112,121200,151514916660,4220,4215,4230,4215,4312
|
|
20240112,121100,151496731330,4215,4215,4220,4210,7680
|
|
20240112,121000,151464367160,4210,4240,4240,4210,14153
|
|
20240112,120900,151404687890,4240,4220,4240,4215,8177
|
|
20240112,120800,151370156975,4215,4240,4245,4215,16207
|
|
20240112,120700,151301641110,4240,4240,4245,4230,8714
|
|
20240112,120600,151264707900,4235,4240,4250,4210,27255
|
|
20240112,120500,151149517475,4240,4255,4270,4240,52284
|
|
20240112,120400,150926679910,4250,4260,4265,4240,31023
|
|
20240112,120300,150794699235,4260,4245,4270,4240,90900
|
|
20240112,120200,150408123400,4245,4215,4245,4210,56061
|
|
20240112,120100,150171070575,4215,4210,4220,4210,12594
|
|
20240112,120000,150117997050,4210,4205,4215,4205,4364
|
|
20240112,115900,150099627190,4210,4210,4210,4205,7019
|
|
20240112,115800,150070084455,4210,4205,4210,4200,5776
|
|
20240112,115700,150045799145,4205,4205,4205,4200,4064
|
|
20240112,115600,150028715125,4205,4200,4205,4200,4050
|
|
20240112,115500,150011699450,4195,4200,4205,4195,7407
|
|
20240112,115400,149980603630,4195,4200,4200,4195,8010
|
|
20240112,115300,149946992705,4200,4195,4200,4190,2719
|
|
20240112,115200,149935586890,4190,4200,4200,4190,7587
|
|
20240112,115100,149903775115,4195,4200,4200,4195,10998
|
|
20240112,115000,149857618475,4200,4205,4205,4200,14385
|
|
20240112,114900,149797184640,4205,4210,4215,4200,9599
|
|
20240112,114800,149756815635,4210,4220,4220,4210,8976
|
|
20240112,114700,149718984870,4220,4215,4220,4215,8116
|
|
20240112,114600,149684758130,4215,4225,4225,4215,7538
|
|
20240112,114500,149652961585,4215,4215,4220,4210,12350
|
|
20240112,114400,149600909040,4215,4215,4220,4205,8855
|
|
20240112,114300,149563643060,4220,4205,4220,4205,8395
|
|
20240112,114200,149528310695,4210,4205,4210,4200,9028
|
|
20240112,114100,149490342445,4210,4205,4210,4200,12726
|
|
20240112,114000,149436835410,4210,4220,4230,4205,41500
|
|
20240112,113900,149261771105,4210,4195,4220,4195,14319
|
|
20240112,113800,149201558165,4195,4195,4200,4195,5745
|
|
20240112,113700,149177454705,4195,4195,4200,4195,9741
|
|
20240112,113600,149136581845,4195,4185,4200,4185,8614
|
|
20240112,113500,149100459925,4185,4205,4205,4185,36735
|
|
20240112,113400,148946432160,4205,4210,4210,4205,10124
|
|
20240112,113300,148903842775,4210,4215,4215,4205,6271
|
|
20240112,113200,148877444525,4215,4215,4215,4210,8987
|
|
20240112,113100,148839609065,4210,4215,4215,4210,3432
|
|
20240112,113000,148825159065,4210,4220,4220,4210,6841
|
|
20240112,112900,148796347250,4215,4220,4225,4210,15546
|
|
20240112,112800,148730833420,4225,4225,4230,4215,13740
|
|
20240112,112700,148672811435,4220,4240,4240,4215,54877
|
|
20240112,112600,148440604385,4235,4220,4240,4210,18333
|
|
20240112,112500,148363147640,4220,4195,4225,4190,56399
|
|
20240112,112400,148125892170,4190,4190,4195,4185,19014
|
|
20240112,112300,148046248575,4195,4195,4200,4190,8990
|
|
20240112,112200,148008542985,4200,4200,4200,4190,14541
|
|
20240112,112100,147947539890,4195,4190,4200,4185,11832
|
|
20240112,112000,147897924955,4185,4195,4195,4185,17288
|
|
20240112,111900,147825503750,4195,4185,4200,4180,25992
|
|
20240112,111800,147716558540,4180,4185,4190,4180,28799
|
|
20240112,111700,147596084075,4185,4210,4210,4180,104040
|
|
20240112,111600,147159593615,4210,4210,4215,4205,39399
|
|
20240112,111500,146993829355,4210,4215,4215,4205,47105
|
|
20240112,111400,146795573965,4220,4210,4220,4210,16014
|
|
20240112,111300,146728105095,4215,4215,4220,4210,25936
|
|
20240112,111200,146618859325,4215,4220,4225,4215,25747
|
|
20240112,111100,146510307880,4220,4220,4225,4215,19589
|
|
20240112,111000,146427680765,4220,4225,4230,4220,32549
|
|
20240112,110900,146290272435,4220,4240,4240,4220,18963
|
|
20240112,110800,146210101495,4235,4230,4245,4230,12041
|
|
20240112,110700,146159091490,4230,4225,4240,4225,18601
|
|
20240112,110600,146080404260,4220,4220,4225,4220,19403
|
|
20240112,110500,145998483555,4220,4225,4230,4220,16171
|
|
20240112,110400,145930206570,4225,4220,4230,4215,25612
|
|
20240112,110300,145822161550,4225,4230,4240,4220,32666
|
|
20240112,110200,145684016550,4235,4240,4240,4230,11639
|
|
20240112,110100,145634729430,4235,4220,4250,4215,50333
|
|
20240112,110000,145421993950,4215,4225,4230,4205,95546
|
|
20240112,105900,145019411265,4225,4235,4240,4225,39194
|
|
20240112,105800,144853616395,4235,4240,4240,4230,19005
|
|
20240112,105700,144773163900,4235,4250,4250,4235,24603
|
|
20240112,105600,144668884720,4240,4255,4260,4235,20972
|
|
20240112,105500,144579842445,4250,4235,4260,4230,37282
|
|
20240112,105400,144421751720,4235,4245,4250,4230,55648
|
|
20240112,105300,144186074330,4245,4250,4260,4240,42620
|
|
20240112,105200,144005061850,4250,4250,4260,4250,38692
|
|
20240112,105100,143840481640,4250,4280,4280,4250,26506
|
|
20240112,105000,143727442400,4275,4295,4300,4265,42107
|
|
20240112,104900,143547170955,4295,4265,4310,4265,45004
|
|
20240112,104800,143354296085,4265,4290,4300,4265,43243
|
|
20240112,104700,143169098680,4290,4290,4310,4285,102883
|
|
20240112,104600,142726588005,4290,4280,4290,4275,26024
|
|
20240112,104500,142615099060,4285,4275,4285,4265,14882
|
|
20240112,104400,142551458750,4275,4250,4295,4240,61292
|
|
20240112,104300,142289772545,4250,4260,4275,4250,25320
|
|
20240112,104200,142181993560,4260,4265,4275,4255,25420
|
|
20240112,104100,142073680725,4270,4290,4295,4265,81139
|
|
20240112,104000,141726072900,4285,4270,4290,4270,48880
|
|
20240112,103900,141516705600,4275,4235,4275,4235,34541
|
|
20240112,103800,141369758830,4240,4245,4255,4235,20323
|
|
20240112,103700,141283526905,4255,4250,4260,4235,41181
|
|
20240112,103600,141108826490,4245,4250,4265,4240,26239
|
|
20240112,103500,140997237285,4245,4265,4270,4240,54966
|
|
20240112,103400,140763388020,4265,4275,4280,4265,37262
|
|
20240112,103300,140604229110,4275,4275,4280,4255,44009
|
|
20240112,103200,140416408820,4270,4305,4310,4270,101222
|
|
20240112,103100,139982058705,4305,4270,4305,4265,124716
|
|
20240112,103000,139447028300,4270,4250,4280,4240,31749
|
|
20240112,102900,139311724300,4240,4240,4260,4235,53420
|
|
20240112,102800,139085246720,4245,4265,4265,4240,23859
|
|
20240112,102700,138983777510,4265,4245,4265,4220,83891
|
|
20240112,102600,138628225725,4245,4270,4275,4245,59017
|
|
20240112,102500,138376683655,4270,4285,4285,4260,50509
|
|
20240112,102400,138160931815,4280,4250,4300,4245,70809
|
|
20240112,102300,137857902700,4250,4275,4280,4250,71853
|
|
20240112,102200,137551494435,4280,4300,4305,4265,84301
|
|
20240112,102100,137190323550,4305,4335,4340,4270,167316
|
|
20240112,102000,136467890320,4335,4280,4345,4270,279520
|
|
20240112,101900,135259891065,4275,4285,4295,4235,181347
|
|
20240112,101800,134486449360,4285,4310,4335,4270,359705
|
|
20240112,101700,132935595980,4305,4290,4315,4285,219754
|
|
20240112,101600,131988610815,4290,4240,4325,4225,464368
|
|
20240112,101500,129994817230,4240,4200,4240,4200,56753
|
|
20240112,101400,129755134645,4200,4180,4200,4175,49188
|
|
20240112,101300,129549082835,4185,4220,4225,4180,103311
|
|
20240112,101200,129114686150,4220,4240,4245,4220,111899
|
|
20240112,101100,128641229710,4235,4230,4265,4230,261911
|
|
20240112,101000,127529077190,4235,4225,4240,4210,241724
|
|
20240112,100900,126507288035,4225,4195,4225,4190,272383
|
|
20240112,100800,125361622815,4195,4175,4200,4165,228920
|
|
20240112,100700,124403390630,4170,4160,4175,4155,65716
|
|
20240112,100600,124129388905,4155,4165,4170,4150,66298
|
|
20240112,100500,123853713715,4165,4150,4175,4150,113177
|
|
20240112,100400,123382115515,4150,4115,4170,4115,101417
|
|
20240112,100300,122961708995,4120,4120,4130,4115,95179
|
|
20240112,100200,122569385840,4125,4145,4150,4120,95641
|
|
20240112,100100,122173841710,4145,4130,4155,4120,120293
|
|
20240112,100000,121675897425,4125,4130,4130,4120,136252
|
|
20240112,095900,121113875465,4125,4140,4150,4110,250087
|
|
20240112,095800,120081552890,4140,4150,4170,4140,134605
|
|
20240112,095700,119522709895,4150,4175,4180,4135,321262
|
|
20240112,095600,118188059925,4180,4195,4195,4180,62147
|
|
20240112,095500,117928098590,4190,4185,4190,4180,45803
|
|
20240112,095400,117736375405,4180,4190,4205,4180,102096
|
|
20240112,095300,117308268160,4190,4185,4195,4175,110200
|
|
20240112,095200,116847050990,4185,4160,4200,4155,175023
|
|
20240112,095100,116116456230,4160,4185,4195,4160,236831
|
|
20240112,095000,115128087520,4185,4205,4225,4155,497949
|
|
20240112,094900,113044049310,4210,4210,4250,4205,288049
|
|
20240112,094800,111828502605,4210,4310,4315,4205,640449
|
|
20240112,094700,109102826430,4310,4340,4340,4305,246135
|
|
20240112,094600,108040871440,4335,4340,4345,4330,84606
|
|
20240112,094500,107674039200,4350,4360,4360,4335,82702
|
|
20240112,094400,107314814045,4355,4365,4370,4335,186342
|
|
20240112,094300,106504346040,4370,4375,4380,4360,67640
|
|
20240112,094200,106209126150,4375,4365,4380,4355,70899
|
|
20240112,094100,105899570140,4360,4385,4385,4360,71200
|
|
20240112,094000,105588377530,4380,4410,4415,4375,128817
|
|
20240112,093900,105021955715,4410,4390,4410,4390,189259
|
|
20240112,093800,104189227875,4400,4365,4400,4355,173259
|
|
20240112,093700,103431193100,4365,4360,4370,4340,81091
|
|
20240112,093600,103078167210,4355,4345,4370,4330,80452
|
|
20240112,093500,102728309075,4350,4365,4365,4335,109072
|
|
20240112,093400,102253666120,4360,4350,4385,4340,109765
|
|
20240112,093300,101774383135,4340,4355,4360,4320,190396
|
|
20240112,093200,100948211865,4360,4405,4410,4350,218496
|
|
20240112,093100,99991255575,4405,4390,4410,4385,92125
|
|
20240112,093000,99585834290,4385,4380,4420,4375,253098
|
|
20240112,092900,98471218005,4385,4395,4400,4370,116111
|
|
20240112,092800,97961635055,4395,4390,4395,4375,91635
|
|
20240112,092700,97559671870,4385,4345,4400,4345,178279
|
|
20240112,092600,96778209180,4350,4375,4380,4330,181523
|
|
20240112,092500,95987277940,4375,4380,4395,4355,301697
|
|
20240112,092400,94666193680,4380,4345,4380,4305,343854
|
|
20240112,092300,93179408915,4340,4310,4345,4300,250800
|
|
20240112,092200,92094502750,4310,4395,4395,4300,569697
|
|
20240112,092100,89625412450,4395,4355,4395,4330,399862
|
|
20240112,092000,87880120055,4350,4445,4465,4340,745285
|
|
20240112,091900,84600416165,4445,4480,4500,4435,487989
|
|
20240112,091800,82426969395,4490,4490,4530,4470,420257
|
|
20240112,091700,80532815890,4490,4515,4520,4475,221040
|
|
20240112,091600,79537374960,4515,4465,4555,4455,681884
|
|
20240112,091500,76459919860,4475,4425,4490,4420,330525
|
|
20240112,091400,74985116690,4425,4460,4495,4425,443004
|
|
20240112,091300,73010228345,4460,4510,4515,4430,789031
|
|
20240112,091200,69484880060,4510,4535,4570,4505,745298
|
|
20240112,091100,66096681570,4530,4480,4565,4480,849033
|
|
20240112,091000,62250483535,4480,4500,4530,4480,758566
|
|
20240112,090900,58833058150,4500,4540,4565,4480,1147538
|
|
20240112,090800,53649207280,4540,4405,4550,4385,1618739
|
|
20240112,090700,46390891090,4410,4420,4425,4355,480237
|
|
20240112,090600,44282910150,4420,4390,4450,4385,652219
|
|
20240112,090500,41397478760,4390,4325,4440,4320,617328
|
|
20240112,090400,38682686205,4330,4415,4420,4305,917917
|
|
20240112,090300,34671781380,4410,4430,4495,4380,1664191
|
|
20240112,090200,27251989985,4430,4450,4450,4360,1339963
|
|
20240112,090100,21358392180,4435,4340,4450,4310,2470346
|
|
20240112,090000,10485572690,4355,4210,4380,4205,2440085
|