643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,193900,62245644770,4115,4115,4115,4115,0
|
|
20240115,193800,62245644770,4115,4115,4115,4115,0
|
|
20240115,193700,62245644770,4115,4115,4115,4115,0
|
|
20240115,193600,62245644770,4115,4115,4115,4115,0
|
|
20240115,193500,62245644770,4115,4115,4115,4115,0
|
|
20240115,193400,62245644770,4115,4115,4115,4115,0
|
|
20240115,193300,62245644770,4115,4115,4115,4115,0
|
|
20240115,193200,62245644770,4115,4115,4115,4115,0
|
|
20240115,193100,62245644770,4115,4115,4115,4115,0
|
|
20240115,193000,62245644770,4115,4115,4115,4115,0
|
|
20240115,192900,62245644770,4115,4115,4115,4115,0
|
|
20240115,192800,62245644770,4115,4115,4115,4115,0
|
|
20240115,192700,62245644770,4115,4115,4115,4115,0
|
|
20240115,192600,62245644770,4115,4115,4115,4115,0
|
|
20240115,192500,62245644770,4115,4115,4115,4115,0
|
|
20240115,192400,62245644770,4115,4115,4115,4115,0
|
|
20240115,192300,62245644770,4115,4115,4115,4115,0
|
|
20240115,192200,62245644770,4115,4115,4115,4115,0
|
|
20240115,192100,62245644770,4115,4115,4115,4115,0
|
|
20240115,192000,62245644770,4115,4115,4115,4115,0
|
|
20240115,191900,62245644770,4115,4115,4115,4115,0
|
|
20240115,191800,62245644770,4115,4115,4115,4115,0
|
|
20240115,191700,62245644770,4115,4115,4115,4115,0
|
|
20240115,191600,62245644770,4115,4115,4115,4115,0
|
|
20240115,191500,62245644770,4115,4115,4115,4115,0
|
|
20240115,191400,62245644770,4115,4115,4115,4115,0
|
|
20240115,191300,62245644770,4115,4115,4115,4115,0
|
|
20240115,191200,62245644770,4115,4115,4115,4115,0
|
|
20240115,191100,62245644770,4115,4115,4115,4115,0
|
|
20240115,191000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,190900,62245644770,4115,4115,4115,4115,0
|
|
20240115,190800,62245644770,4115,4115,4115,4115,0
|
|
20240115,190700,62245644770,4115,4115,4115,4115,0
|
|
20240115,190600,62245644770,4115,4115,4115,4115,0
|
|
20240115,190500,62245644770,4115,4115,4115,4115,0
|
|
20240115,190400,62245644770,4115,4115,4115,4115,0
|
|
20240115,190300,62245644770,4115,4115,4115,4115,0
|
|
20240115,190200,62245644770,4115,4115,4115,4115,0
|
|
20240115,190100,62245644770,4115,4115,4115,4115,0
|
|
20240115,190000,62245644770,4115,4115,4115,4115,0
|
|
20240115,185900,62245644770,4115,4115,4115,4115,0
|
|
20240115,185800,62245644770,4115,4115,4115,4115,0
|
|
20240115,185700,62245644770,4115,4115,4115,4115,0
|
|
20240115,185600,62245644770,4115,4115,4115,4115,0
|
|
20240115,185500,62245644770,4115,4115,4115,4115,0
|
|
20240115,185400,62245644770,4115,4115,4115,4115,0
|
|
20240115,185300,62245644770,4115,4115,4115,4115,0
|
|
20240115,185200,62245644770,4115,4115,4115,4115,0
|
|
20240115,185100,62245644770,4115,4115,4115,4115,0
|
|
20240115,185000,62245644770,4115,4115,4115,4115,0
|
|
20240115,184900,62245644770,4115,4115,4115,4115,0
|
|
20240115,184800,62245644770,4115,4115,4115,4115,0
|
|
20240115,184700,62245644770,4115,4115,4115,4115,0
|
|
20240115,184600,62245644770,4115,4115,4115,4115,0
|
|
20240115,184500,62245644770,4115,4115,4115,4115,0
|
|
20240115,184400,62245644770,4115,4115,4115,4115,0
|
|
20240115,184300,62245644770,4115,4115,4115,4115,0
|
|
20240115,184200,62245644770,4115,4115,4115,4115,0
|
|
20240115,184100,62245644770,4115,4115,4115,4115,0
|
|
20240115,184000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,183900,62245644770,4115,4115,4115,4115,0
|
|
20240115,183800,62245644770,4115,4115,4115,4115,0
|
|
20240115,183700,62245644770,4115,4115,4115,4115,0
|
|
20240115,183600,62245644770,4115,4115,4115,4115,0
|
|
20240115,183500,62245644770,4115,4115,4115,4115,0
|
|
20240115,183400,62245644770,4115,4115,4115,4115,0
|
|
20240115,183300,62245644770,4115,4115,4115,4115,0
|
|
20240115,183200,62245644770,4115,4115,4115,4115,0
|
|
20240115,183100,62245644770,4115,4115,4115,4115,0
|
|
20240115,183000,62245644770,4115,4115,4115,4115,0
|
|
20240115,182900,62245644770,4115,4115,4115,4115,0
|
|
20240115,182800,62245644770,4115,4115,4115,4115,0
|
|
20240115,182700,62245644770,4115,4115,4115,4115,0
|
|
20240115,182600,62245644770,4115,4115,4115,4115,0
|
|
20240115,182500,62245644770,4115,4115,4115,4115,0
|
|
20240115,182400,62245644770,4115,4115,4115,4115,0
|
|
20240115,182300,62245644770,4115,4115,4115,4115,0
|
|
20240115,182200,62245644770,4115,4115,4115,4115,0
|
|
20240115,182100,62245644770,4115,4115,4115,4115,0
|
|
20240115,182000,62245644770,4115,4115,4115,4115,0
|
|
20240115,181900,62245644770,4115,4115,4115,4115,0
|
|
20240115,181800,62245644770,4115,4115,4115,4115,0
|
|
20240115,181700,62245644770,4115,4115,4115,4115,0
|
|
20240115,181600,62245644770,4115,4115,4115,4115,0
|
|
20240115,181500,62245644770,4115,4115,4115,4115,0
|
|
20240115,181400,62245644770,4115,4115,4115,4115,0
|
|
20240115,181300,62245644770,4115,4115,4115,4115,0
|
|
20240115,181200,62245644770,4115,4115,4115,4115,0
|
|
20240115,181100,62245644770,4115,4115,4115,4115,0
|
|
20240115,181000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,180900,62245644770,4115,4115,4115,4115,0
|
|
20240115,180800,62245644770,4115,4115,4115,4115,0
|
|
20240115,180700,62245644770,4115,4115,4115,4115,0
|
|
20240115,180600,62245644770,4115,4115,4115,4115,0
|
|
20240115,180500,62245644770,4115,4115,4115,4115,0
|
|
20240115,180400,62245644770,4115,4115,4115,4115,0
|
|
20240115,180300,62245644770,4115,4115,4115,4115,0
|
|
20240115,180200,62245644770,4115,4115,4115,4115,0
|
|
20240115,180100,62245644770,4115,4115,4115,4115,0
|
|
20240115,180000,62245644770,4115,4115,4115,4115,0
|
|
20240115,175900,62245644770,4115,4115,4115,4115,0
|
|
20240115,175800,62245644770,4115,4115,4115,4115,0
|
|
20240115,175700,62245644770,4115,4115,4115,4115,0
|
|
20240115,175600,62245644770,4115,4115,4115,4115,0
|
|
20240115,175500,62245644770,4115,4115,4115,4115,0
|
|
20240115,175400,62245644770,4115,4115,4115,4115,0
|
|
20240115,175300,62245644770,4115,4115,4115,4115,0
|
|
20240115,175200,62245644770,4115,4115,4115,4115,0
|
|
20240115,175100,62245644770,4115,4115,4115,4115,0
|
|
20240115,175000,62245644770,4115,4115,4115,4115,0
|
|
20240115,174900,62245644770,4115,4115,4115,4115,0
|
|
20240115,174800,62245644770,4115,4115,4115,4115,0
|
|
20240115,174700,62245644770,4115,4115,4115,4115,0
|
|
20240115,174600,62245644770,4115,4115,4115,4115,0
|
|
20240115,174500,62245644770,4115,4115,4115,4115,0
|
|
20240115,174400,62245644770,4115,4115,4115,4115,0
|
|
20240115,174300,62245644770,4115,4115,4115,4115,0
|
|
20240115,174200,62245644770,4115,4115,4115,4115,0
|
|
20240115,174100,62245644770,4115,4115,4115,4115,0
|
|
20240115,174000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,173900,62245644770,4115,4115,4115,4115,0
|
|
20240115,173800,62245644770,4115,4115,4115,4115,0
|
|
20240115,173700,62245644770,4115,4115,4115,4115,0
|
|
20240115,173600,62245644770,4115,4115,4115,4115,0
|
|
20240115,173500,62245644770,4115,4115,4115,4115,0
|
|
20240115,173400,62245644770,4115,4115,4115,4115,0
|
|
20240115,173300,62245644770,4115,4115,4115,4115,0
|
|
20240115,173200,62245644770,4115,4115,4115,4115,0
|
|
20240115,173100,62245644770,4115,4115,4115,4115,0
|
|
20240115,173000,62245644770,4115,4115,4115,4115,0
|
|
20240115,172900,62245644770,4115,4115,4115,4115,0
|
|
20240115,172800,62245644770,4115,4115,4115,4115,0
|
|
20240115,172700,62245644770,4115,4115,4115,4115,0
|
|
20240115,172600,62245644770,4115,4115,4115,4115,0
|
|
20240115,172500,62245644770,4115,4115,4115,4115,0
|
|
20240115,172400,62245644770,4115,4115,4115,4115,0
|
|
20240115,172300,62245644770,4115,4115,4115,4115,0
|
|
20240115,172200,62245644770,4115,4115,4115,4115,0
|
|
20240115,172100,62245644770,4115,4115,4115,4115,0
|
|
20240115,172000,62245644770,4115,4115,4115,4115,0
|
|
20240115,171900,62245644770,4115,4115,4115,4115,0
|
|
20240115,171800,62245644770,4115,4115,4115,4115,0
|
|
20240115,171700,62245644770,4115,4115,4115,4115,0
|
|
20240115,171600,62245644770,4115,4115,4115,4115,0
|
|
20240115,171500,62245644770,4115,4115,4115,4115,0
|
|
20240115,171400,62245644770,4115,4115,4115,4115,0
|
|
20240115,171300,62245644770,4115,4115,4115,4115,0
|
|
20240115,171200,62245644770,4115,4115,4115,4115,0
|
|
20240115,171100,62245644770,4115,4115,4115,4115,0
|
|
20240115,171000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,170900,62245644770,4115,4115,4115,4115,0
|
|
20240115,170800,62245644770,4115,4115,4115,4115,0
|
|
20240115,170700,62245644770,4115,4115,4115,4115,0
|
|
20240115,170600,62245644770,4115,4115,4115,4115,0
|
|
20240115,170500,62245644770,4115,4115,4115,4115,0
|
|
20240115,170400,62245644770,4115,4115,4115,4115,0
|
|
20240115,170300,62245644770,4115,4115,4115,4115,0
|
|
20240115,170200,62245644770,4115,4115,4115,4115,0
|
|
20240115,170100,62245644770,4115,4115,4115,4115,0
|
|
20240115,170000,62245644770,4115,4115,4115,4115,0
|
|
20240115,165900,62245644770,4115,4115,4115,4115,0
|
|
20240115,165800,62245644770,4115,4115,4115,4115,0
|
|
20240115,165700,62245644770,4115,4115,4115,4115,0
|
|
20240115,165600,62245644770,4115,4115,4115,4115,0
|
|
20240115,165500,62245644770,4115,4115,4115,4115,0
|
|
20240115,165400,62245644770,4115,4115,4115,4115,0
|
|
20240115,165300,62245644770,4115,4115,4115,4115,0
|
|
20240115,165200,62245644770,4115,4115,4115,4115,0
|
|
20240115,165100,62245644770,4115,4115,4115,4115,0
|
|
20240115,165000,62245644770,4115,4115,4115,4115,0
|
|
20240115,164900,62245644770,4115,4115,4115,4115,0
|
|
20240115,164800,62245644770,4115,4115,4115,4115,0
|
|
20240115,164700,62245644770,4115,4115,4115,4115,0
|
|
20240115,164600,62245644770,4115,4115,4115,4115,0
|
|
20240115,164500,62245644770,4115,4115,4115,4115,0
|
|
20240115,164400,62245644770,4115,4115,4115,4115,0
|
|
20240115,164300,62245644770,4115,4115,4115,4115,0
|
|
20240115,164200,62245644770,4115,4115,4115,4115,0
|
|
20240115,164100,62245644770,4115,4115,4115,4115,0
|
|
20240115,164000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,163900,62245644770,4115,4115,4115,4115,0
|
|
20240115,163800,62245644770,4115,4115,4115,4115,0
|
|
20240115,163700,62245644770,4115,4115,4115,4115,0
|
|
20240115,163600,62245644770,4115,4115,4115,4115,0
|
|
20240115,163500,62245644770,4115,4115,4115,4115,0
|
|
20240115,163400,62245644770,4115,4115,4115,4115,0
|
|
20240115,163300,62245644770,4115,4115,4115,4115,0
|
|
20240115,163200,62245644770,4115,4115,4115,4115,0
|
|
20240115,163100,62245644770,4115,4115,4115,4115,0
|
|
20240115,163000,62245644770,4115,4115,4115,4115,0
|
|
20240115,162900,62245644770,4115,4115,4115,4115,0
|
|
20240115,162800,62245644770,4115,4115,4115,4115,0
|
|
20240115,162700,62245644770,4115,4115,4115,4115,0
|
|
20240115,162600,62245644770,4115,4115,4115,4115,0
|
|
20240115,162500,62245644770,4115,4115,4115,4115,0
|
|
20240115,162400,62245644770,4115,4115,4115,4115,0
|
|
20240115,162300,62245644770,4115,4115,4115,4115,0
|
|
20240115,162200,62245644770,4115,4115,4115,4115,0
|
|
20240115,162100,62245644770,4115,4115,4115,4115,0
|
|
20240115,162000,62245644770,4115,4115,4115,4115,0
|
|
20240115,161900,62245644770,4115,4115,4115,4115,0
|
|
20240115,161800,62245644770,4115,4115,4115,4115,0
|
|
20240115,161700,62245644770,4115,4115,4115,4115,0
|
|
20240115,161600,62245644770,4115,4115,4115,4115,0
|
|
20240115,161500,62245644770,4115,4115,4115,4115,0
|
|
20240115,161400,62245644770,4115,4115,4115,4115,0
|
|
20240115,161300,62245644770,4115,4115,4115,4115,0
|
|
20240115,161200,62245644770,4115,4115,4115,4115,0
|
|
20240115,161100,62245644770,4115,4115,4115,4115,0
|
|
20240115,161000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,160900,62245644770,4115,4115,4115,4115,0
|
|
20240115,160800,62245644770,4115,4115,4115,4115,0
|
|
20240115,160700,62245644770,4115,4115,4115,4115,0
|
|
20240115,160600,62245644770,4115,4115,4115,4115,0
|
|
20240115,160500,62245644770,4115,4115,4115,4115,0
|
|
20240115,160400,62245644770,4115,4115,4115,4115,0
|
|
20240115,160300,62245644770,4115,4115,4115,4115,0
|
|
20240115,160200,62245644770,4115,4115,4115,4115,0
|
|
20240115,160100,62245644770,4115,4115,4115,4115,0
|
|
20240115,160000,62245644770,4115,4115,4115,4115,0
|
|
20240115,155900,62245644770,4115,4115,4115,4115,0
|
|
20240115,155800,62245644770,4115,4115,4115,4115,0
|
|
20240115,155700,62245644770,4115,4115,4115,4115,0
|
|
20240115,155600,62245644770,4115,4115,4115,4115,0
|
|
20240115,155500,62245644770,4115,4115,4115,4115,0
|
|
20240115,155400,62245644770,4115,4115,4115,4115,0
|
|
20240115,155300,62245644770,4115,4115,4115,4115,0
|
|
20240115,155200,62245644770,4115,4115,4115,4115,0
|
|
20240115,155100,62245644770,4115,4115,4115,4115,0
|
|
20240115,155000,62245644770,4115,4115,4115,4115,0
|
|
20240115,154900,62245644770,4115,4115,4115,4115,0
|
|
20240115,154800,62245644770,4115,4115,4115,4115,0
|
|
20240115,154700,62245644770,4115,4115,4115,4115,0
|
|
20240115,154600,62245644770,4115,4115,4115,4115,0
|
|
20240115,154500,62245644770,4115,4115,4115,4115,0
|
|
20240115,154400,62245644770,4115,4115,4115,4115,0
|
|
20240115,154300,62245644770,4115,4115,4115,4115,0
|
|
20240115,154200,62245644770,4115,4115,4115,4115,0
|
|
20240115,154100,62245644770,4115,4115,4115,4115,0
|
|
20240115,154000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,153900,62245644770,4115,4115,4115,4115,0
|
|
20240115,153800,62245644770,4115,4115,4115,4115,0
|
|
20240115,153700,62245644770,4115,4115,4115,4115,0
|
|
20240115,153600,62245644770,4115,4115,4115,4115,0
|
|
20240115,153500,62245644770,4115,4115,4115,4115,0
|
|
20240115,153400,62245644770,4115,4115,4115,4115,0
|
|
20240115,153300,62245644770,4115,4115,4115,4115,0
|
|
20240115,153200,62245644770,4115,4115,4115,4115,0
|
|
20240115,153100,62245644770,4115,4115,4115,4115,0
|
|
20240115,153000,62245644770,4115,4115,4115,4115,146712
|
|
20240115,152900,61641924890,4115,4115,4115,4115,0
|
|
20240115,152800,61641924890,4115,4115,4115,4115,0
|
|
20240115,152700,61641924890,4115,4115,4115,4115,0
|
|
20240115,152600,61641924890,4115,4115,4115,4115,0
|
|
20240115,152500,61641924890,4115,4115,4115,4115,0
|
|
20240115,152400,61641924890,4115,4115,4115,4115,0
|
|
20240115,152300,61641924890,4115,4115,4115,4115,0
|
|
20240115,152200,61641924890,4115,4115,4115,4115,0
|
|
20240115,152100,61641924890,4115,4115,4115,4115,0
|
|
20240115,152000,61641924890,4115,4115,4115,4115,0
|
|
20240115,151900,61641924890,4115,4115,4125,4110,61998
|
|
20240115,151800,61386640395,4115,4115,4120,4105,16627
|
|
20240115,151700,61318255680,4115,4100,4115,4095,43858
|
|
20240115,151600,61138234855,4100,4105,4105,4100,19246
|
|
20240115,151500,61059299830,4100,4100,4105,4100,4869
|
|
20240115,151400,61039331250,4105,4100,4110,4100,21195
|
|
20240115,151300,60952344025,4100,4105,4105,4100,10840
|
|
20240115,151200,60907894475,4100,4100,4105,4095,19363
|
|
20240115,151100,60828536320,4100,4100,4100,4095,23738
|
|
20240115,151000,60731238715,4095,4105,4105,4090,11842
|
|
20240115,150900,60682677640,4100,4095,4105,4095,18147
|
|
20240115,150800,60608295950,4095,4085,4095,4085,15350
|
|
20240115,150700,60545530245,4085,4085,4090,4080,11208
|
|
20240115,150600,60499771565,4085,4085,4090,4080,9112
|
|
20240115,150500,60462547815,4085,4085,4090,4085,7563
|
|
20240115,150400,60431626165,4090,4090,4095,4085,21953
|
|
20240115,150300,60341916445,4095,4095,4095,4090,7985
|
|
20240115,150200,60309234585,4095,4090,4100,4085,14467
|
|
20240115,150100,60250067590,4090,4095,4095,4090,7504
|
|
20240115,150000,60219369825,4095,4090,4095,4090,2862
|
|
20240115,145900,60207662610,4090,4100,4100,4090,7697
|
|
20240115,145800,60176137190,4100,4095,4100,4095,10294
|
|
20240115,145700,60133938265,4095,4095,4100,4090,7391
|
|
20240115,145600,60103657775,4095,4090,4095,4090,7995
|
|
20240115,145500,60070945815,4090,4085,4090,4085,3889
|
|
20240115,145400,60055048045,4085,4085,4090,4085,7929
|
|
20240115,145300,60022643790,4085,4090,4090,4085,13569
|
|
20240115,145200,59967202175,4085,4095,4095,4085,21933
|
|
20240115,145100,59877563595,4090,4090,4095,4090,6118
|
|
20240115,145000,59852534350,4090,4100,4100,4090,8805
|
|
20240115,144900,59816480075,4095,4095,4100,4090,6631
|
|
20240115,144800,59789326220,4090,4100,4100,4090,11274
|
|
20240115,144700,59743158135,4095,4100,4100,4095,9297
|
|
20240115,144600,59705079030,4100,4095,4100,4095,8527
|
|
20240115,144500,59670155690,4095,4110,4110,4095,14650
|
|
20240115,144400,59610070845,4110,4110,4120,4110,6966
|
|
20240115,144300,59581422875,4110,4115,4120,4110,5817
|
|
20240115,144200,59557502890,4115,4110,4120,4105,7446
|
|
20240115,144100,59526864770,4110,4110,4120,4105,14127
|
|
20240115,144000,59468794490,4110,4125,4130,4105,34497
|
|
20240115,143900,59326755070,4130,4130,4130,4120,13958
|
|
20240115,143800,59269153640,4120,4115,4145,4110,63290
|
|
20240115,143700,59007883010,4100,4105,4125,4100,34330
|
|
20240115,143600,58866785200,4100,4100,4105,4095,18409
|
|
20240115,143500,58791304395,4100,4100,4105,4095,11405
|
|
20240115,143400,58744533205,4105,4095,4105,4095,16483
|
|
20240115,143300,58676938475,4100,4090,4100,4090,25210
|
|
20240115,143200,58573689280,4090,4085,4090,4085,10630
|
|
20240115,143100,58530227220,4085,4080,4090,4075,22547
|
|
20240115,143000,58438118905,4080,4070,4085,4060,11035
|
|
20240115,142900,58393133020,4060,4070,4070,4060,3031
|
|
20240115,142800,58380806910,4070,4065,4070,4055,4197
|
|
20240115,142700,58363763245,4065,4050,4065,4050,4635
|
|
20240115,142600,58344959335,4055,4055,4055,4055,685
|
|
20240115,142500,58342181660,4050,4045,4055,4040,2688
|
|
20240115,142400,58331305875,4045,4050,4050,4040,7954
|
|
20240115,142300,58299156845,4045,4045,4050,4040,5234
|
|
20240115,142200,58277990255,4045,4045,4050,4040,8113
|
|
20240115,142100,58245182850,4040,4040,4040,4035,6487
|
|
20240115,142000,58219003335,4040,4045,4045,4035,6619
|
|
20240115,141900,58192264290,4040,4045,4045,4035,7241
|
|
20240115,141800,58163001990,4050,4045,4050,4040,5461
|
|
20240115,141700,58140927725,4045,4060,4060,4045,3507
|
|
20240115,141600,58126740720,4050,4045,4060,4045,23168
|
|
20240115,141500,58032957810,4045,4045,4045,4035,11441
|
|
20240115,141400,57986734710,4045,4050,4050,4035,6248
|
|
20240115,141300,57961489930,4040,4050,4050,4035,5716
|
|
20240115,141200,57938391725,4045,4035,4045,4035,9318
|
|
20240115,141100,57900747410,4040,4045,4045,4020,29277
|
|
20240115,141000,57782672670,4040,4050,4060,4040,8818
|
|
20240115,140900,57747002590,4050,4040,4060,4040,6484
|
|
20240115,140800,57720729870,4040,4050,4050,4040,29240
|
|
20240115,140700,57602453450,4045,4050,4055,4045,11754
|
|
20240115,140600,57554851050,4050,4055,4060,4050,7970
|
|
20240115,140500,57522545845,4055,4070,4075,4055,8605
|
|
20240115,140400,57487621020,4060,4065,4075,4060,5397
|
|
20240115,140300,57465679760,4065,4055,4065,4050,27792
|
|
20240115,140200,57352918730,4055,4060,4060,4055,16049
|
|
20240115,140100,57287822005,4060,4070,4070,4055,30306
|
|
20240115,140000,57164780290,4070,4065,4070,4065,3630
|
|
20240115,135900,57150018040,4065,4065,4070,4060,10776
|
|
20240115,135800,57106247315,4065,4070,4075,4060,27211
|
|
20240115,135700,56995604145,4075,4075,4075,4065,4579
|
|
20240115,135600,56976949610,4065,4070,4070,4065,8039
|
|
20240115,135500,56944248070,4070,4075,4075,4065,8291
|
|
20240115,135400,56910508235,4070,4070,4075,4070,8650
|
|
20240115,135300,56875295700,4075,4075,4080,4070,9024
|
|
20240115,135200,56838528100,4075,4080,4080,4070,2647
|
|
20240115,135100,56827741165,4075,4080,4080,4075,3048
|
|
20240115,135000,56815318520,4080,4065,4080,4065,8010
|
|
20240115,134900,56782714925,4070,4075,4080,4065,30771
|
|
20240115,134800,56657439975,4075,4080,4085,4075,7145
|
|
20240115,134700,56628292825,4080,4080,4085,4080,5439
|
|
20240115,134600,56606094810,4080,4085,4085,4080,4083
|
|
20240115,134500,56589423850,4085,4085,4090,4085,8251
|
|
20240115,134400,56555718485,4085,4090,4090,4085,2649
|
|
20240115,134300,56544895230,4085,4090,4090,4085,2628
|
|
20240115,134200,56534148020,4090,4095,4095,4090,3467
|
|
20240115,134100,56519954430,4095,4095,4095,4090,4181
|
|
20240115,134000,56502835055,4095,4110,4110,4095,11057
|
|
20240115,133900,56457473025,4105,4110,4110,4105,2218
|
|
20240115,133800,56448359670,4110,4105,4110,4105,5482
|
|
20240115,133700,56425852750,4105,4100,4110,4100,2703
|
|
20240115,133600,56414755835,4105,4100,4105,4100,2773
|
|
20240115,133500,56403382615,4100,4095,4110,4095,16851
|
|
20240115,133400,56334262540,4095,4090,4095,4090,842
|
|
20240115,133300,56330817945,4090,4085,4090,4080,4453
|
|
20240115,133200,56312624565,4085,4085,4085,4080,444
|
|
20240115,133100,56310812220,4085,4085,4085,4080,13649
|
|
20240115,133000,56255090435,4085,4090,4090,4085,3451
|
|
20240115,132900,56240988225,4090,4085,4090,4085,1900
|
|
20240115,132800,56233223165,4090,4080,4090,4080,1013
|
|
20240115,132700,56229081600,4080,4080,4085,4080,5289
|
|
20240115,132600,56207487255,4085,4090,4090,4080,6238
|
|
20240115,132500,56182005125,4085,4090,4090,4085,3357
|
|
20240115,132400,56168287940,4090,4090,4095,4085,6993
|
|
20240115,132300,56139691795,4090,4095,4095,4090,6278
|
|
20240115,132200,56114002555,4095,4105,4105,4095,4527
|
|
20240115,132100,56095461595,4095,4105,4110,4095,4978
|
|
20240115,132000,56075051250,4100,4100,4105,4100,3681
|
|
20240115,131900,56059946425,4090,4090,4100,4090,3778
|
|
20240115,131800,56044493115,4090,4105,4105,4090,6347
|
|
20240115,131700,56018512080,4100,4100,4105,4100,4141
|
|
20240115,131600,56001533690,4100,4095,4105,4095,7014
|
|
20240115,131500,55972779815,4095,4090,4100,4090,5387
|
|
20240115,131400,55950732640,4095,4095,4100,4095,2882
|
|
20240115,131300,55938930325,4095,4095,4095,4090,3185
|
|
20240115,131200,55925899975,4095,4095,4100,4090,4378
|
|
20240115,131100,55907980050,4100,4105,4105,4095,6212
|
|
20240115,131000,55882510180,4110,4105,4110,4100,1593
|
|
20240115,130900,55875975515,4105,4105,4110,4100,2989
|
|
20240115,130800,55863712520,4100,4095,4110,4095,6236
|
|
20240115,130700,55838146570,4095,4095,4100,4095,1498
|
|
20240115,130600,55832007800,4100,4105,4105,4095,2424
|
|
20240115,130500,55822063890,4105,4090,4105,4090,1905
|
|
20240115,130400,55814256250,4090,4090,4105,4090,3643
|
|
20240115,130300,55799323865,4090,4085,4090,4085,1311
|
|
20240115,130200,55793961925,4090,4085,4095,4085,2609
|
|
20240115,130100,55783290285,4090,4085,4095,4085,1711
|
|
20240115,130000,55776292395,4095,4095,4095,4085,4682
|
|
20240115,125900,55757142150,4095,4090,4095,4080,25281
|
|
20240115,125800,55653809280,4090,4095,4095,4090,7288
|
|
20240115,125700,55623994650,4095,4095,4100,4090,11534
|
|
20240115,125600,55576762450,4095,4100,4100,4095,798
|
|
20240115,125500,55573493085,4100,4100,4100,4095,6203
|
|
20240115,125400,55548061740,4100,4100,4105,4095,1425
|
|
20240115,125300,55542219975,4100,4100,4100,4095,1443
|
|
20240115,125200,55536306315,4095,4100,4105,4095,3850
|
|
20240115,125100,55520525495,4095,4090,4100,4090,2098
|
|
20240115,125000,55511923935,4090,4095,4100,4090,6385
|
|
20240115,124900,55485796695,4100,4105,4105,4095,9633
|
|
20240115,124800,55446295480,4110,4110,4115,4110,6755
|
|
20240115,124700,55418513545,4110,4110,4115,4105,5481
|
|
20240115,124600,55395993210,4110,4105,4115,4105,4420
|
|
20240115,124500,55377837075,4105,4095,4115,4095,23955
|
|
20240115,124400,55279587355,4095,4090,4100,4090,4951
|
|
20240115,124300,55259306070,4095,4095,4095,4090,6709
|
|
20240115,124200,55231860590,4095,4090,4095,4085,3382
|
|
20240115,124100,55218025295,4090,4090,4095,4090,5691
|
|
20240115,124000,55194726835,4090,4085,4090,4080,6495
|
|
20240115,123900,55168192050,4085,4080,4085,4075,1349
|
|
20240115,123800,55162689180,4080,4080,4085,4075,7572
|
|
20240115,123700,55131793895,4080,4085,4085,4080,4709
|
|
20240115,123600,55112568025,4090,4090,4090,4085,981
|
|
20240115,123500,55108556940,4085,4080,4090,4080,2191
|
|
20240115,123400,55099603905,4085,4095,4105,4080,9266
|
|
20240115,123300,55061697385,4095,4105,4105,4095,6729
|
|
20240115,123200,55034102610,4110,4110,4110,4105,1323
|
|
20240115,123100,55028669465,4110,4115,4115,4110,4352
|
|
20240115,123000,55010778110,4115,4110,4115,4105,5403
|
|
20240115,122900,54988571930,4110,4100,4110,4100,3542
|
|
20240115,122800,54974023115,4100,4110,4110,4095,5887
|
|
20240115,122700,54949856905,4110,4090,4115,4090,4917
|
|
20240115,122600,54929668830,4100,4085,4105,4085,12827
|
|
20240115,122500,54877159365,4085,4075,4085,4075,2688
|
|
20240115,122400,54866194505,4075,4080,4080,4070,6216
|
|
20240115,122300,54840863605,4080,4085,4085,4070,6108
|
|
20240115,122200,54815960755,4085,4080,4095,4075,5461
|
|
20240115,122100,54793651945,4070,4075,4080,4065,19070
|
|
20240115,122000,54716048605,4075,4080,4090,4070,20362
|
|
20240115,121900,54633033150,4075,4085,4090,4070,31220
|
|
20240115,121800,54505650455,4090,4090,4090,4085,13764
|
|
20240115,121700,54449359690,4090,4095,4095,4090,11860
|
|
20240115,121600,54400847470,4095,4090,4100,4090,3427
|
|
20240115,121500,54386814450,4090,4100,4105,4090,7146
|
|
20240115,121400,54357531490,4100,4105,4105,4100,10280
|
|
20240115,121300,54315381010,4100,4105,4105,4100,6265
|
|
20240115,121200,54289673110,4100,4105,4105,4095,9784
|
|
20240115,121100,54249540890,4105,4095,4105,4090,6573
|
|
20240115,121000,54222606445,4090,4075,4100,4065,49897
|
|
20240115,120900,54019146740,4075,4100,4100,4075,70309
|
|
20240115,120800,53731898210,4100,4105,4110,4095,43094
|
|
20240115,120700,53555171855,4105,4115,4115,4105,4564
|
|
20240115,120600,53536422015,4115,4110,4115,4110,8003
|
|
20240115,120500,53503528175,4115,4105,4125,4100,5801
|
|
20240115,120400,53479701035,4105,4120,4125,4100,76070
|
|
20240115,120300,53167244970,4125,4115,4130,4115,5217
|
|
20240115,120200,53145742690,4115,4120,4125,4115,24397
|
|
20240115,120100,53045244655,4120,4130,4130,4120,10161
|
|
20240115,120000,53003325820,4130,4135,4150,4130,3487
|
|
20240115,115900,52988900010,4135,4130,4150,4125,9626
|
|
20240115,115800,52949127420,4130,4135,4145,4125,6947
|
|
20240115,115700,52920445885,4130,4140,4145,4130,8027
|
|
20240115,115600,52887270280,4140,4145,4150,4140,8636
|
|
20240115,115500,52851475355,4150,4160,4160,4145,13962
|
|
20240115,115400,52793548030,4160,4150,4160,4150,7497
|
|
20240115,115300,52762406730,4150,4160,4165,4150,7821
|
|
20240115,115200,52729886465,4155,4160,4160,4155,3025
|
|
20240115,115100,52717307750,4160,4160,4160,4155,4061
|
|
20240115,115000,52700429935,4160,4170,4170,4155,8401
|
|
20240115,114900,52665477150,4170,4135,4175,4135,57846
|
|
20240115,114800,52424877240,4145,4135,4145,4130,6184
|
|
20240115,114700,52399296465,4135,4135,4150,4130,8964
|
|
20240115,114600,52362227435,4140,4130,4150,4125,8875
|
|
20240115,114500,52325503770,4125,4130,4140,4125,9723
|
|
20240115,114400,52285346720,4130,4135,4135,4130,8996
|
|
20240115,114300,52248173305,4135,4135,4140,4135,6381
|
|
20240115,114200,52221782465,4140,4140,4145,4135,16849
|
|
20240115,114100,52152062350,4140,4150,4150,4140,17892
|
|
20240115,114000,52077917760,4145,4150,4155,4145,9258
|
|
20240115,113900,52039498660,4150,4145,4150,4145,3689
|
|
20240115,113800,52024195375,4150,4145,4150,4140,3869
|
|
20240115,113700,52008158380,4150,4145,4150,4140,9085
|
|
20240115,113600,51970493535,4145,4145,4150,4140,5147
|
|
20240115,113500,51949164180,4145,4145,4145,4140,9663
|
|
20240115,113400,51909138400,4145,4140,4145,4135,5094
|
|
20240115,113300,51888041210,4145,4140,4145,4140,8372
|
|
20240115,113200,51853380850,4140,4135,4140,4130,6374
|
|
20240115,113100,51827032930,4130,4135,4140,4130,14448
|
|
20240115,113000,51767341230,4140,4140,4140,4130,6383
|
|
20240115,112900,51740935620,4135,4140,4140,4130,5211
|
|
20240115,112800,51719383360,4140,4135,4145,4130,19942
|
|
20240115,112700,51636882725,4135,4140,4140,4130,6182
|
|
20240115,112600,51611325665,4140,4125,4140,4125,6436
|
|
20240115,112500,51584710640,4130,4115,4135,4110,24964
|
|
20240115,112400,51481812755,4115,4120,4120,4115,11517
|
|
20240115,112300,51434387990,4115,4115,4120,4105,17526
|
|
20240115,112200,51362375645,4115,4110,4115,4110,6322
|
|
20240115,112100,51336380805,4110,4110,4115,4105,16898
|
|
20240115,112000,51266956235,4110,4115,4115,4105,25754
|
|
20240115,111900,51161163985,4110,4120,4130,4110,23764
|
|
20240115,111800,51063354145,4120,4125,4135,4120,18859
|
|
20240115,111700,50985630150,4125,4130,4135,4120,18500
|
|
20240115,111600,50909312360,4125,4140,4145,4125,33201
|
|
20240115,111500,50771997700,4145,4135,4145,4125,15541
|
|
20240115,111400,50707631230,4125,4140,4150,4120,48401
|
|
20240115,111300,50507510095,4145,4130,4145,4125,25043
|
|
20240115,111200,50403917670,4125,4115,4135,4110,11164
|
|
20240115,111100,50357868125,4115,4115,4120,4110,17296
|
|
20240115,111000,50286697770,4115,4130,4130,4115,10505
|
|
20240115,110900,50243406795,4125,4130,4135,4125,21745
|
|
20240115,110800,50153641460,4130,4130,4135,4125,8371
|
|
20240115,110700,50119071635,4130,4135,4135,4125,13642
|
|
20240115,110600,50062735245,4130,4135,4140,4130,9204
|
|
20240115,110500,50024694455,4130,4130,4140,4130,4771
|
|
20240115,110400,50004970840,4130,4135,4140,4115,8246
|
|
20240115,110300,49970912880,4115,4120,4130,4115,22260
|
|
20240115,110200,49879138200,4125,4130,4135,4120,15243
|
|
20240115,110100,49816250620,4135,4125,4135,4120,9967
|
|
20240115,110000,49775102970,4135,4120,4135,4120,18247
|
|
20240115,105900,49699893270,4120,4130,4140,4120,27498
|
|
20240115,105800,49586387865,4130,4125,4140,4125,12552
|
|
20240115,105700,49534555885,4125,4115,4135,4115,6248
|
|
20240115,105600,49508766470,4110,4110,4120,4100,39793
|
|
20240115,105500,49345491180,4105,4130,4130,4105,37481
|
|
20240115,105400,49191230835,4130,4135,4150,4130,16175
|
|
20240115,105300,49124317540,4135,4150,4165,4130,45824
|
|
20240115,105200,48934333685,4150,4130,4150,4125,15331
|
|
20240115,105100,48870859960,4130,4135,4135,4125,21974
|
|
20240115,105000,48780097595,4135,4135,4150,4135,23600
|
|
20240115,104900,48682385715,4145,4145,4150,4130,17061
|
|
20240115,104800,48611755005,4145,4130,4155,4110,42645
|
|
20240115,104700,48435411150,4130,4145,4150,4100,192859
|
|
20240115,104600,47640433805,4150,4165,4180,4150,66094
|
|
20240115,104500,47365615415,4170,4180,4185,4165,38591
|
|
20240115,104400,47204570315,4185,4185,4190,4180,23409
|
|
20240115,104300,47106567935,4185,4205,4205,4185,15491
|
|
20240115,104200,47041625085,4195,4195,4205,4170,57674
|
|
20240115,104100,46800278555,4195,4210,4215,4195,38751
|
|
20240115,104000,46637272685,4210,4195,4215,4190,58981
|
|
20240115,103900,46389203470,4195,4175,4200,4175,22065
|
|
20240115,103800,46296754980,4180,4190,4195,4170,34284
|
|
20240115,103700,46153408910,4195,4175,4195,4170,20063
|
|
20240115,103600,46069509020,4175,4170,4180,4160,31823
|
|
20240115,103500,45937002545,4170,4165,4185,4160,26963
|
|
20240115,103400,45824529460,4165,4170,4180,4160,33887
|
|
20240115,103300,45683292225,4170,4155,4170,4145,57281
|
|
20240115,103200,45445101505,4160,4175,4185,4140,119772
|
|
20240115,103100,44947246210,4175,4210,4210,4155,162801
|
|
20240115,103000,44266917620,4210,4195,4220,4195,53465
|
|
20240115,102900,44041812120,4195,4215,4240,4195,132531
|
|
20240115,102800,43483995170,4220,4210,4230,4200,101531
|
|
20240115,102700,43056818615,4210,4265,4270,4210,144064
|
|
20240115,102600,42445120670,4265,4220,4280,4215,201966
|
|
20240115,102500,41584845825,4215,4205,4250,4195,83532
|
|
20240115,102400,41231000830,4195,4225,4230,4190,146835
|
|
20240115,102300,40612953105,4220,4250,4255,4200,189620
|
|
20240115,102200,39813233210,4250,4280,4295,4215,206731
|
|
20240115,102100,38933032055,4280,4300,4305,4255,178988
|
|
20240115,102000,38167135845,4300,4245,4305,4245,268031
|
|
20240115,101900,37018232580,4250,4275,4275,4220,260403
|
|
20240115,101800,35911095255,4270,4310,4320,4245,444924
|
|
20240115,101700,34005530550,4310,4260,4340,4255,1339725
|
|
20240115,101600,28239933275,4260,4140,4270,4135,488187
|
|
20240115,101500,26179033730,4140,4125,4155,4120,76099
|
|
20240115,101400,25864211680,4120,4115,4140,4115,127880
|
|
20240115,101300,25336486690,4115,4150,4150,4095,236417
|
|
20240115,101200,24362815315,4145,4210,4235,4125,401920
|
|
20240115,101100,22683915755,4210,4215,4250,4210,268010
|
|
20240115,101000,21551485195,4215,4210,4280,4205,646731
|
|
20240115,100900,18803483715,4215,4260,4260,4210,437274
|
|
20240115,100800,16953475680,4260,4200,4270,4185,744100
|
|
20240115,100700,13805476120,4195,4050,4225,4045,593639
|
|
20240115,100600,11339189070,4050,4040,4050,4040,7993
|
|
20240115,100500,11306861700,4045,4040,4045,4040,13566
|
|
20240115,100400,11252047260,4030,4025,4040,4020,8682
|
|
20240115,100300,11217099055,4020,4020,4025,4015,11259
|
|
20240115,100200,11171831420,4020,4020,4025,4015,8698
|
|
20240115,100100,11136867415,4020,4035,4040,4020,10898
|
|
20240115,100000,11092987520,4040,4045,4045,4030,10601
|
|
20240115,095900,11050167080,4045,4035,4050,4025,32866
|
|
20240115,095800,10917479050,4030,4015,4040,4010,15627
|
|
20240115,095700,10854579765,4020,4015,4025,4005,10689
|
|
20240115,095600,10811744220,4010,4010,4030,4000,21057
|
|
20240115,095500,10727219690,4015,4010,4015,4000,19785
|
|
20240115,095400,10647912645,4010,4010,4015,4005,11505
|
|
20240115,095300,10601793165,4010,4015,4025,4010,9871
|
|
20240115,095200,10562147025,4020,4025,4025,4015,7858
|
|
20240115,095100,10530572360,4020,4025,4035,4020,8495
|
|
20240115,095000,10496387700,4040,4035,4040,4020,13156
|
|
20240115,094900,10443415565,4030,4050,4050,4030,6950
|
|
20240115,094800,10415347870,4050,4005,4055,4000,49948
|
|
20240115,094700,10213459730,4000,4015,4020,3995,13697
|
|
20240115,094600,10158626780,4015,4010,4020,4005,10287
|
|
20240115,094500,10117381780,4005,4000,4015,3995,22010
|
|
20240115,094400,10029358405,4000,4005,4010,3995,12228
|
|
20240115,094300,9980456465,4005,4005,4010,3995,7402
|
|
20240115,094200,9950825955,4005,4000,4015,3995,24278
|
|
20240115,094100,9853709480,4000,4000,4000,3990,6274
|
|
20240115,094000,9828641795,4000,4035,4035,3995,36645
|
|
20240115,093900,9681903950,4040,4050,4050,4015,18756
|
|
20240115,093800,9606336375,4050,4040,4050,4030,18097
|
|
20240115,093700,9533178545,4040,4025,4040,4020,12327
|
|
20240115,093600,9483494875,4030,4010,4030,4010,9486
|
|
20240115,093500,9445356065,4015,4060,4060,4015,48972
|
|
20240115,093400,9247542515,4055,4050,4060,4035,30419
|
|
20240115,093300,9124361015,4035,4040,4055,4035,34563
|
|
20240115,093200,8984496885,4040,4025,4045,4020,25785
|
|
20240115,093100,8880436075,4025,3995,4035,3990,44966
|
|
20240115,093000,8700026175,3995,3985,4000,3980,13730
|
|
20240115,092900,8645284790,3985,3975,3985,3965,17774
|
|
20240115,092800,8574605720,3985,3970,3990,3960,33966
|
|
20240115,092700,8439703015,3965,3980,3985,3965,29763
|
|
20240115,092600,8321402065,3985,4000,4000,3975,41564
|
|
20240115,092500,8155703130,3995,4015,4015,3995,44891
|
|
20240115,092400,7975936965,4010,4015,4040,4005,48108
|
|
20240115,092300,7782690900,4020,4030,4035,4015,33003
|
|
20240115,092200,7649946185,4030,4040,4050,4030,12313
|
|
20240115,092100,7600248025,4050,4025,4050,4025,18483
|
|
20240115,092000,7525641055,4025,4040,4045,4020,51815
|
|
20240115,091900,7316825790,4040,4055,4075,4040,25286
|
|
20240115,091800,7214517245,4055,4065,4080,4050,26266
|
|
20240115,091700,7107807645,4065,4090,4090,4065,20044
|
|
20240115,091600,7026182635,4090,4035,4090,4030,19254
|
|
20240115,091500,6948046095,4030,4090,4095,4030,111482
|
|
20240115,091400,6494145150,4085,4085,4130,4080,185469
|
|
20240115,091300,5733046475,4085,4065,4100,4060,117346
|
|
20240115,091200,5254117680,4060,4040,4060,4035,72609
|
|
20240115,091100,4960018805,4045,3955,4055,3955,95015
|
|
20240115,091000,4578242335,3960,3930,3970,3920,60732
|
|
20240115,090900,4338787715,3930,3905,3950,3900,44324
|
|
20240115,090800,4164605930,3900,3900,3930,3890,121492
|
|
20240115,090700,3690487990,3900,3935,3935,3860,181278
|
|
20240115,090600,2984148640,3935,3920,3945,3910,121620
|
|
20240115,090500,2506967855,3920,3950,3960,3920,81102
|
|
20240115,090400,2187509940,3950,3975,3975,3950,41395
|
|
20240115,090300,2023674070,3955,3980,4000,3955,60542
|
|
20240115,090200,1782850085,3980,3960,3980,3955,44759
|
|
20240115,090100,1605305215,3960,3995,3995,3950,90388
|
|
20240115,090000,1247011720,3975,3955,4025,3950,309535
|