608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,190400,72243631365,2495,2495,2495,2495,0
|
|
20250103,190300,72243631365,2495,2495,2495,2495,0
|
|
20250103,190200,72243631365,2495,2495,2495,2495,0
|
|
20250103,190100,72243631365,2495,2495,2495,2495,0
|
|
20250103,190000,72243631365,2495,2495,2495,2495,0
|
|
20250103,185900,72243631365,2495,2495,2495,2495,0
|
|
20250103,185800,72243631365,2495,2495,2495,2495,0
|
|
20250103,185700,72243631365,2495,2495,2495,2495,0
|
|
20250103,185600,72243631365,2495,2495,2495,2495,0
|
|
20250103,185500,72243631365,2495,2495,2495,2495,0
|
|
20250103,185400,72243631365,2495,2495,2495,2495,0
|
|
20250103,185300,72243631365,2495,2495,2495,2495,0
|
|
20250103,185200,72243631365,2495,2495,2495,2495,0
|
|
20250103,185100,72243631365,2495,2495,2495,2495,0
|
|
20250103,185000,72243631365,2495,2495,2495,2495,0
|
|
20250103,184900,72243631365,2495,2495,2495,2495,0
|
|
20250103,184800,72243631365,2495,2495,2495,2495,0
|
|
20250103,184700,72243631365,2495,2495,2495,2495,0
|
|
20250103,184600,72243631365,2495,2495,2495,2495,0
|
|
20250103,184500,72243631365,2495,2495,2495,2495,0
|
|
20250103,184400,72243631365,2495,2495,2495,2495,0
|
|
20250103,184300,72243631365,2495,2495,2495,2495,0
|
|
20250103,184200,72243631365,2495,2495,2495,2495,0
|
|
20250103,184100,72243631365,2495,2495,2495,2495,0
|
|
20250103,184000,72243631365,2495,2495,2495,2495,0
|
|
20250103,183900,72243631365,2495,2495,2495,2495,0
|
|
20250103,183800,72243631365,2495,2495,2495,2495,0
|
|
20250103,183700,72243631365,2495,2495,2495,2495,0
|
|
20250103,183600,72243631365,2495,2495,2495,2495,0
|
|
20250103,183500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,183400,72243631365,2495,2495,2495,2495,0
|
|
20250103,183300,72243631365,2495,2495,2495,2495,0
|
|
20250103,183200,72243631365,2495,2495,2495,2495,0
|
|
20250103,183100,72243631365,2495,2495,2495,2495,0
|
|
20250103,183000,72243631365,2495,2495,2495,2495,0
|
|
20250103,182900,72243631365,2495,2495,2495,2495,0
|
|
20250103,182800,72243631365,2495,2495,2495,2495,0
|
|
20250103,182700,72243631365,2495,2495,2495,2495,0
|
|
20250103,182600,72243631365,2495,2495,2495,2495,0
|
|
20250103,182500,72243631365,2495,2495,2495,2495,0
|
|
20250103,182400,72243631365,2495,2495,2495,2495,0
|
|
20250103,182300,72243631365,2495,2495,2495,2495,0
|
|
20250103,182200,72243631365,2495,2495,2495,2495,0
|
|
20250103,182100,72243631365,2495,2495,2495,2495,0
|
|
20250103,182000,72243631365,2495,2495,2495,2495,0
|
|
20250103,181900,72243631365,2495,2495,2495,2495,0
|
|
20250103,181800,72243631365,2495,2495,2495,2495,0
|
|
20250103,181700,72243631365,2495,2495,2495,2495,0
|
|
20250103,181600,72243631365,2495,2495,2495,2495,0
|
|
20250103,181500,72243631365,2495,2495,2495,2495,0
|
|
20250103,181400,72243631365,2495,2495,2495,2495,0
|
|
20250103,181300,72243631365,2495,2495,2495,2495,0
|
|
20250103,181200,72243631365,2495,2495,2495,2495,0
|
|
20250103,181100,72243631365,2495,2495,2495,2495,0
|
|
20250103,181000,72243631365,2495,2495,2495,2495,0
|
|
20250103,180900,72243631365,2495,2495,2495,2495,0
|
|
20250103,180800,72243631365,2495,2495,2495,2495,0
|
|
20250103,180700,72243631365,2495,2495,2495,2495,0
|
|
20250103,180600,72243631365,2495,2495,2495,2495,0
|
|
20250103,180500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,180400,72243631365,2495,2495,2495,2495,0
|
|
20250103,180300,72243631365,2495,2495,2495,2495,0
|
|
20250103,180200,72243631365,2495,2495,2495,2495,0
|
|
20250103,180100,72243631365,2495,2495,2495,2495,0
|
|
20250103,180000,72243631365,2495,2495,2495,2495,0
|
|
20250103,175900,72243631365,2495,2495,2495,2495,0
|
|
20250103,175800,72243631365,2495,2495,2495,2495,0
|
|
20250103,175700,72243631365,2495,2495,2495,2495,0
|
|
20250103,175600,72243631365,2495,2495,2495,2495,0
|
|
20250103,175500,72243631365,2495,2495,2495,2495,0
|
|
20250103,175400,72243631365,2495,2495,2495,2495,0
|
|
20250103,175300,72243631365,2495,2495,2495,2495,0
|
|
20250103,175200,72243631365,2495,2495,2495,2495,0
|
|
20250103,175100,72243631365,2495,2495,2495,2495,0
|
|
20250103,175000,72243631365,2495,2495,2495,2495,0
|
|
20250103,174900,72243631365,2495,2495,2495,2495,0
|
|
20250103,174800,72243631365,2495,2495,2495,2495,0
|
|
20250103,174700,72243631365,2495,2495,2495,2495,0
|
|
20250103,174600,72243631365,2495,2495,2495,2495,0
|
|
20250103,174500,72243631365,2495,2495,2495,2495,0
|
|
20250103,174400,72243631365,2495,2495,2495,2495,0
|
|
20250103,174300,72243631365,2495,2495,2495,2495,0
|
|
20250103,174200,72243631365,2495,2495,2495,2495,0
|
|
20250103,174100,72243631365,2495,2495,2495,2495,0
|
|
20250103,174000,72243631365,2495,2495,2495,2495,0
|
|
20250103,173900,72243631365,2495,2495,2495,2495,0
|
|
20250103,173800,72243631365,2495,2495,2495,2495,0
|
|
20250103,173700,72243631365,2495,2495,2495,2495,0
|
|
20250103,173600,72243631365,2495,2495,2495,2495,0
|
|
20250103,173500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,173400,72243631365,2495,2495,2495,2495,0
|
|
20250103,173300,72243631365,2495,2495,2495,2495,0
|
|
20250103,173200,72243631365,2495,2495,2495,2495,0
|
|
20250103,173100,72243631365,2495,2495,2495,2495,0
|
|
20250103,173000,72243631365,2495,2495,2495,2495,0
|
|
20250103,172900,72243631365,2495,2495,2495,2495,0
|
|
20250103,172800,72243631365,2495,2495,2495,2495,0
|
|
20250103,172700,72243631365,2495,2495,2495,2495,0
|
|
20250103,172600,72243631365,2495,2495,2495,2495,0
|
|
20250103,172500,72243631365,2495,2495,2495,2495,0
|
|
20250103,172400,72243631365,2495,2495,2495,2495,0
|
|
20250103,172300,72243631365,2495,2495,2495,2495,0
|
|
20250103,172200,72243631365,2495,2495,2495,2495,0
|
|
20250103,172100,72243631365,2495,2495,2495,2495,0
|
|
20250103,172000,72243631365,2495,2495,2495,2495,0
|
|
20250103,171900,72243631365,2495,2495,2495,2495,0
|
|
20250103,171800,72243631365,2495,2495,2495,2495,0
|
|
20250103,171700,72243631365,2495,2495,2495,2495,0
|
|
20250103,171600,72243631365,2495,2495,2495,2495,0
|
|
20250103,171500,72243631365,2495,2495,2495,2495,0
|
|
20250103,171400,72243631365,2495,2495,2495,2495,0
|
|
20250103,171300,72243631365,2495,2495,2495,2495,0
|
|
20250103,171200,72243631365,2495,2495,2495,2495,0
|
|
20250103,171100,72243631365,2495,2495,2495,2495,0
|
|
20250103,171000,72243631365,2495,2495,2495,2495,0
|
|
20250103,170900,72243631365,2495,2495,2495,2495,0
|
|
20250103,170800,72243631365,2495,2495,2495,2495,0
|
|
20250103,170700,72243631365,2495,2495,2495,2495,0
|
|
20250103,170600,72243631365,2495,2495,2495,2495,0
|
|
20250103,170500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,170400,72243631365,2495,2495,2495,2495,0
|
|
20250103,170300,72243631365,2495,2495,2495,2495,0
|
|
20250103,170200,72243631365,2495,2495,2495,2495,0
|
|
20250103,170100,72243631365,2495,2495,2495,2495,0
|
|
20250103,170000,72243631365,2495,2495,2495,2495,0
|
|
20250103,165900,72243631365,2495,2495,2495,2495,0
|
|
20250103,165800,72243631365,2495,2495,2495,2495,0
|
|
20250103,165700,72243631365,2495,2495,2495,2495,0
|
|
20250103,165600,72243631365,2495,2495,2495,2495,0
|
|
20250103,165500,72243631365,2495,2495,2495,2495,0
|
|
20250103,165400,72243631365,2495,2495,2495,2495,0
|
|
20250103,165300,72243631365,2495,2495,2495,2495,0
|
|
20250103,165200,72243631365,2495,2495,2495,2495,0
|
|
20250103,165100,72243631365,2495,2495,2495,2495,0
|
|
20250103,165000,72243631365,2495,2495,2495,2495,0
|
|
20250103,164900,72243631365,2495,2495,2495,2495,0
|
|
20250103,164800,72243631365,2495,2495,2495,2495,0
|
|
20250103,164700,72243631365,2495,2495,2495,2495,0
|
|
20250103,164600,72243631365,2495,2495,2495,2495,0
|
|
20250103,164500,72243631365,2495,2495,2495,2495,0
|
|
20250103,164400,72243631365,2495,2495,2495,2495,0
|
|
20250103,164300,72243631365,2495,2495,2495,2495,0
|
|
20250103,164200,72243631365,2495,2495,2495,2495,0
|
|
20250103,164100,72243631365,2495,2495,2495,2495,0
|
|
20250103,164000,72243631365,2495,2495,2495,2495,0
|
|
20250103,163900,72243631365,2495,2495,2495,2495,0
|
|
20250103,163800,72243631365,2495,2495,2495,2495,0
|
|
20250103,163700,72243631365,2495,2495,2495,2495,0
|
|
20250103,163600,72243631365,2495,2495,2495,2495,0
|
|
20250103,163500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,163400,72243631365,2495,2495,2495,2495,0
|
|
20250103,163300,72243631365,2495,2495,2495,2495,0
|
|
20250103,163200,72243631365,2495,2495,2495,2495,0
|
|
20250103,163100,72243631365,2495,2495,2495,2495,0
|
|
20250103,163000,72243631365,2495,2495,2495,2495,0
|
|
20250103,162900,72243631365,2495,2495,2495,2495,0
|
|
20250103,162800,72243631365,2495,2495,2495,2495,0
|
|
20250103,162700,72243631365,2495,2495,2495,2495,0
|
|
20250103,162600,72243631365,2495,2495,2495,2495,0
|
|
20250103,162500,72243631365,2495,2495,2495,2495,0
|
|
20250103,162400,72243631365,2495,2495,2495,2495,0
|
|
20250103,162300,72243631365,2495,2495,2495,2495,0
|
|
20250103,162200,72243631365,2495,2495,2495,2495,0
|
|
20250103,162100,72243631365,2495,2495,2495,2495,0
|
|
20250103,162000,72243631365,2495,2495,2495,2495,0
|
|
20250103,161900,72243631365,2495,2495,2495,2495,0
|
|
20250103,161800,72243631365,2495,2495,2495,2495,0
|
|
20250103,161700,72243631365,2495,2495,2495,2495,0
|
|
20250103,161600,72243631365,2495,2495,2495,2495,0
|
|
20250103,161500,72243631365,2495,2495,2495,2495,0
|
|
20250103,161400,72243631365,2495,2495,2495,2495,0
|
|
20250103,161300,72243631365,2495,2495,2495,2495,0
|
|
20250103,161200,72243631365,2495,2495,2495,2495,0
|
|
20250103,161100,72243631365,2495,2495,2495,2495,0
|
|
20250103,161000,72243631365,2495,2495,2495,2495,0
|
|
20250103,160900,72243631365,2495,2495,2495,2495,0
|
|
20250103,160800,72243631365,2495,2495,2495,2495,0
|
|
20250103,160700,72243631365,2495,2495,2495,2495,0
|
|
20250103,160600,72243631365,2495,2495,2495,2495,0
|
|
20250103,160500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,160400,72243631365,2495,2495,2495,2495,0
|
|
20250103,160300,72243631365,2495,2495,2495,2495,0
|
|
20250103,160200,72243631365,2495,2495,2495,2495,0
|
|
20250103,160100,72243631365,2495,2495,2495,2495,0
|
|
20250103,160000,72243631365,2495,2495,2495,2495,0
|
|
20250103,155900,72243631365,2495,2495,2495,2495,0
|
|
20250103,155800,72243631365,2495,2495,2495,2495,0
|
|
20250103,155700,72243631365,2495,2495,2495,2495,0
|
|
20250103,155600,72243631365,2495,2495,2495,2495,0
|
|
20250103,155500,72243631365,2495,2495,2495,2495,0
|
|
20250103,155400,72243631365,2495,2495,2495,2495,0
|
|
20250103,155300,72243631365,2495,2495,2495,2495,0
|
|
20250103,155200,72243631365,2495,2495,2495,2495,0
|
|
20250103,155100,72243631365,2495,2495,2495,2495,0
|
|
20250103,155000,72243631365,2495,2495,2495,2495,0
|
|
20250103,154900,72243631365,2495,2495,2495,2495,0
|
|
20250103,154800,72243631365,2495,2495,2495,2495,0
|
|
20250103,154700,72243631365,2495,2495,2495,2495,0
|
|
20250103,154600,72243631365,2495,2495,2495,2495,0
|
|
20250103,154500,72243631365,2495,2495,2495,2495,0
|
|
20250103,154400,72243631365,2495,2495,2495,2495,0
|
|
20250103,154300,72243631365,2495,2495,2495,2495,0
|
|
20250103,154200,72243631365,2495,2495,2495,2495,0
|
|
20250103,154100,72243631365,2495,2495,2495,2495,0
|
|
20250103,154000,72243631365,2495,2495,2495,2495,0
|
|
20250103,153900,72243631365,2495,2495,2495,2495,0
|
|
20250103,153800,72243631365,2495,2495,2495,2495,0
|
|
20250103,153700,72243631365,2495,2495,2495,2495,0
|
|
20250103,153600,72243631365,2495,2495,2495,2495,0
|
|
20250103,153500,72243631365,2495,2495,2495,2495,127387
|
|
20250103,153400,72243631365,2495,2495,2495,2495,0
|
|
20250103,153300,72243631365,2495,2495,2495,2495,0
|
|
20250103,153200,72243631365,2495,2495,2495,2495,0
|
|
20250103,153100,72243631365,2495,2495,2495,2495,0
|
|
20250103,153000,72243631365,2495,2495,2495,2495,127387
|
|
20250103,152900,71925800800,2520,2520,2520,2520,0
|
|
20250103,152800,71925800800,2520,2520,2520,2520,0
|
|
20250103,152700,71925800800,2520,2520,2520,2520,0
|
|
20250103,152600,71925800800,2520,2520,2520,2520,0
|
|
20250103,152500,71925800800,2520,2520,2520,2520,0
|
|
20250103,152400,71925800800,2520,2520,2520,2520,0
|
|
20250103,152300,71925800800,2520,2520,2520,2520,0
|
|
20250103,152200,71925800800,2520,2520,2520,2520,0
|
|
20250103,152100,71925800800,2520,2520,2520,2520,0
|
|
20250103,152000,71925800800,2520,2520,2520,2520,0
|
|
20250103,151900,71925800800,2520,2495,2520,2495,68354
|
|
20250103,151800,71754351740,2500,2495,2505,2490,25152
|
|
20250103,151700,71691552200,2495,2490,2495,2485,29805
|
|
20250103,151600,71617307085,2490,2485,2490,2485,15230
|
|
20250103,151500,71579420320,2485,2495,2495,2485,14101
|
|
20250103,151400,71544319230,2490,2490,2495,2480,34569
|
|
20250103,151300,71458355080,2490,2495,2500,2485,32010
|
|
20250103,151200,71378624670,2500,2500,2505,2490,28230
|
|
20250103,151100,71308143540,2500,2505,2510,2500,28405
|
|
20250103,151000,71237005860,2500,2505,2510,2500,15517
|
|
20250103,150900,71198140900,2515,2505,2515,2505,22401
|
|
20250103,150800,71141901120,2510,2515,2515,2505,16280
|
|
20250103,150700,71101047090,2510,2515,2515,2510,12001
|
|
20250103,150600,71070889920,2515,2505,2515,2505,18862
|
|
20250103,150500,71023571545,2510,2505,2515,2500,20206
|
|
20250103,150400,70972896060,2510,2505,2515,2505,13413
|
|
20250103,150300,70939249320,2510,2505,2510,2495,15866
|
|
20250103,150200,70899517235,2505,2500,2505,2500,17890
|
|
20250103,150100,70854740175,2505,2505,2510,2500,9974
|
|
20250103,150000,70829776435,2505,2505,2510,2500,12564
|
|
20250103,145900,70798332290,2505,2510,2515,2505,24796
|
|
20250103,145800,70736144980,2515,2505,2515,2505,22782
|
|
20250103,145700,70678962260,2500,2495,2510,2495,29471
|
|
20250103,145600,70605202035,2495,2495,2500,2490,6778
|
|
20250103,145500,70588290910,2500,2495,2500,2490,15626
|
|
20250103,145400,70549307495,2495,2490,2495,2490,9881
|
|
20250103,145300,70524686240,2490,2490,2500,2490,18151
|
|
20250103,145200,70479447240,2490,2495,2495,2490,7633
|
|
20250103,145100,70460411885,2495,2495,2500,2490,20305
|
|
20250103,145000,70409684540,2500,2485,2500,2480,49207
|
|
20250103,144900,70287281230,2485,2490,2490,2480,47816
|
|
20250103,144800,70168501050,2490,2500,2505,2490,28183
|
|
20250103,144700,70098199990,2495,2510,2510,2495,3682
|
|
20250103,144600,70089001635,2495,2520,2520,2490,106348
|
|
20250103,144500,69822922325,2515,2505,2520,2500,22587
|
|
20250103,144400,69766198585,2500,2500,2505,2500,3244
|
|
20250103,144300,69758087575,2500,2505,2505,2500,3236
|
|
20250103,144200,69749984650,2505,2500,2505,2495,9116
|
|
20250103,144100,69727197230,2500,2505,2510,2500,30231
|
|
20250103,144000,69651481155,2500,2495,2505,2495,16280
|
|
20250103,143900,69610825840,2495,2510,2510,2490,32827
|
|
20250103,143800,69528766185,2510,2510,2515,2505,8564
|
|
20250103,143700,69507286110,2510,2500,2510,2495,10975
|
|
20250103,143600,69479779305,2500,2495,2500,2490,31755
|
|
20250103,143500,69400598260,2495,2515,2515,2495,47579
|
|
20250103,143400,69281542590,2510,2515,2520,2510,14913
|
|
20250103,143300,69244085320,2515,2510,2515,2510,6493
|
|
20250103,143200,69227777715,2510,2515,2515,2510,3192
|
|
20250103,143100,69219755765,2515,2510,2515,2510,1147
|
|
20250103,143000,69216871695,2515,2525,2525,2510,52344
|
|
20250103,142900,69085258005,2520,2530,2530,2520,2406
|
|
20250103,142800,69079173050,2530,2520,2530,2520,7253
|
|
20250103,142700,69060842095,2525,2525,2525,2520,10072
|
|
20250103,142600,69035454160,2525,2535,2540,2520,27134
|
|
20250103,142500,68966889825,2530,2535,2545,2530,20483
|
|
20250103,142400,68914900795,2535,2530,2535,2525,20946
|
|
20250103,142300,68861869445,2530,2525,2530,2520,28058
|
|
20250103,142200,68791029295,2525,2515,2525,2515,10615
|
|
20250103,142100,68764291145,2515,2515,2515,2510,7748
|
|
20250103,142000,68744805170,2515,2515,2520,2510,6066
|
|
20250103,141900,68729570855,2515,2520,2520,2510,31318
|
|
20250103,141800,68650770395,2520,2525,2525,2520,1734
|
|
20250103,141700,68646398570,2525,2520,2525,2520,8756
|
|
20250103,141600,68624310080,2515,2520,2520,2515,6028
|
|
20250103,141500,68609119735,2520,2510,2520,2510,6288
|
|
20250103,141400,68593314010,2520,2525,2530,2510,7401
|
|
20250103,141300,68574656100,2520,2525,2525,2510,29757
|
|
20250103,141200,68499794850,2520,2525,2525,2520,3638
|
|
20250103,141100,68490620250,2525,2515,2525,2515,13290
|
|
20250103,141000,68457078935,2530,2525,2530,2515,27432
|
|
20250103,140900,68387875530,2525,2525,2530,2520,45595
|
|
20250103,140800,68272894465,2530,2535,2540,2525,12759
|
|
20250103,140700,68240565125,2535,2540,2540,2530,30179
|
|
20250103,140600,68163965200,2540,2540,2555,2540,32803
|
|
20250103,140500,68080370705,2540,2545,2545,2540,11086
|
|
20250103,140400,68052166800,2540,2540,2545,2530,33523
|
|
20250103,140300,67967105010,2535,2530,2540,2530,11078
|
|
20250103,140200,67939032725,2530,2525,2535,2525,6334
|
|
20250103,140100,67923002435,2525,2530,2535,2525,5279
|
|
20250103,140000,67909640755,2525,2535,2535,2525,3372
|
|
20250103,135900,67901109280,2525,2520,2535,2520,10207
|
|
20250103,135800,67875299145,2520,2540,2540,2520,16786
|
|
20250103,135700,67832865695,2540,2545,2545,2535,45332
|
|
20250103,135600,67717636975,2540,2520,2545,2515,42027
|
|
20250103,135500,67611137135,2530,2520,2530,2515,13343
|
|
20250103,135400,67577469270,2520,2515,2520,2510,5065
|
|
20250103,135300,67564727830,2510,2530,2530,2500,72809
|
|
20250103,135200,67381900375,2530,2525,2535,2515,26473
|
|
20250103,135100,67315013600,2525,2500,2535,2500,54961
|
|
20250103,135000,67176467730,2490,2515,2515,2490,40338
|
|
20250103,134900,67075698395,2500,2515,2525,2500,21418
|
|
20250103,134800,67021882550,2520,2505,2525,2500,24176
|
|
20250103,134700,66961098645,2505,2505,2515,2495,6568
|
|
20250103,134600,66944663235,2510,2515,2520,2505,15029
|
|
20250103,134500,66906926340,2520,2495,2520,2495,9968
|
|
20250103,134400,66881951510,2490,2515,2520,2490,48633
|
|
20250103,134300,66760180495,2520,2510,2530,2505,70724
|
|
20250103,134200,66582136360,2510,2485,2515,2480,46181
|
|
20250103,134100,66466974180,2485,2475,2500,2470,47753
|
|
20250103,134000,66348172145,2470,2495,2495,2470,51131
|
|
20250103,133900,66221204780,2490,2470,2500,2460,95820
|
|
20250103,133800,65983563155,2460,2475,2485,2455,152377
|
|
20250103,133700,65607653525,2475,2495,2500,2470,178747
|
|
20250103,133600,65164327895,2495,2510,2525,2495,130253
|
|
20250103,133500,64838036335,2520,2540,2540,2505,161963
|
|
20250103,133400,64428674615,2540,2560,2565,2540,52337
|
|
20250103,133300,64295185475,2560,2560,2565,2560,5650
|
|
20250103,133200,64280713660,2560,2570,2570,2560,10843
|
|
20250103,133100,64252908765,2570,2560,2570,2555,3966
|
|
20250103,133000,64242734465,2565,2565,2565,2555,5170
|
|
20250103,132900,64229500895,2565,2555,2565,2555,15966
|
|
20250103,132800,64188630625,2555,2550,2560,2550,25456
|
|
20250103,132700,64123526620,2550,2565,2565,2550,50074
|
|
20250103,132600,63995648040,2565,2560,2565,2560,2027
|
|
20250103,132500,63990453540,2565,2570,2570,2560,4004
|
|
20250103,132400,63980182845,2570,2560,2570,2560,6173
|
|
20250103,132300,63964360485,2560,2560,2565,2555,17939
|
|
20250103,132200,63918463435,2560,2565,2570,2560,4152
|
|
20250103,132100,63907822535,2570,2575,2575,2565,6712
|
|
20250103,132000,63890597695,2570,2575,2580,2570,6360
|
|
20250103,131900,63874233075,2570,2570,2580,2565,12902
|
|
20250103,131800,63841095570,2570,2575,2575,2570,2730
|
|
20250103,131700,63834077970,2570,2580,2580,2570,2039
|
|
20250103,131600,63828829240,2570,2575,2580,2570,12723
|
|
20250103,131500,63796114675,2575,2575,2575,2570,4017
|
|
20250103,131400,63785777890,2575,2570,2580,2570,4190
|
|
20250103,131300,63774993490,2570,2575,2580,2570,5195
|
|
20250103,131200,63761627050,2580,2580,2580,2575,11201
|
|
20250103,131100,63732728495,2580,2580,2580,2570,4964
|
|
20250103,131000,63719948330,2580,2575,2585,2570,4104
|
|
20250103,130900,63709367345,2575,2570,2585,2565,10412
|
|
20250103,130800,63682552150,2570,2580,2580,2570,7960
|
|
20250103,130700,63662052520,2585,2565,2585,2565,30119
|
|
20250103,130600,63584465045,2565,2570,2575,2560,10181
|
|
20250103,130500,63558327305,2570,2570,2570,2570,4159
|
|
20250103,130400,63547638675,2575,2580,2580,2570,8699
|
|
20250103,130300,63525215010,2580,2570,2580,2570,11949
|
|
20250103,130200,63494477200,2570,2560,2585,2550,96003
|
|
20250103,130100,63248936805,2565,2565,2585,2560,30062
|
|
20250103,130000,63171808815,2570,2580,2600,2560,45151
|
|
20250103,125900,63055368340,2585,2590,2590,2575,11410
|
|
20250103,125800,63025924500,2590,2580,2590,2575,6645
|
|
20250103,125700,63008767305,2580,2585,2585,2575,20914
|
|
20250103,125600,62954823630,2585,2590,2590,2580,6550
|
|
20250103,125500,62937896850,2590,2595,2595,2580,18943
|
|
20250103,125400,62888977030,2585,2585,2595,2580,16935
|
|
20250103,125300,62845166545,2580,2590,2595,2580,15498
|
|
20250103,125200,62805092945,2585,2565,2595,2560,35815
|
|
20250103,125100,62712646310,2565,2585,2590,2565,39097
|
|
20250103,125000,62612023875,2585,2590,2595,2580,21233
|
|
20250103,124900,62557214085,2580,2585,2590,2580,25499
|
|
20250103,124800,62491244960,2590,2585,2590,2585,7701
|
|
20250103,124700,62471322700,2585,2595,2595,2585,13235
|
|
20250103,124600,62437061010,2595,2600,2600,2585,34680
|
|
20250103,124500,62347205195,2595,2605,2605,2595,10611
|
|
20250103,124400,62319646530,2605,2600,2605,2600,3666
|
|
20250103,124300,62310110940,2600,2600,2600,2595,5638
|
|
20250103,124200,62295457595,2605,2600,2605,2595,10266
|
|
20250103,124100,62268768295,2600,2590,2600,2590,6720
|
|
20250103,124000,62251347855,2590,2600,2610,2590,12305
|
|
20250103,123900,62219399170,2600,2605,2605,2600,12245
|
|
20250103,123800,62187508060,2605,2600,2615,2600,6812
|
|
20250103,123700,62169758755,2600,2610,2615,2600,13562
|
|
20250103,123600,62134364185,2610,2605,2615,2600,10991
|
|
20250103,123500,62105688925,2610,2605,2610,2605,10551
|
|
20250103,123400,62078183500,2610,2610,2610,2595,8487
|
|
20250103,123300,62056111270,2605,2600,2615,2600,15106
|
|
20250103,123200,62016755210,2600,2600,2610,2600,3573
|
|
20250103,123100,62007448025,2605,2595,2605,2590,13367
|
|
20250103,123000,61972746960,2600,2605,2610,2590,36962
|
|
20250103,122900,61876368140,2605,2595,2610,2595,6402
|
|
20250103,122800,61859694430,2595,2600,2605,2595,31318
|
|
20250103,122700,61778262745,2600,2580,2600,2580,10721
|
|
20250103,122600,61750440650,2580,2590,2590,2580,29378
|
|
20250103,122500,61674567570,2585,2600,2600,2585,19082
|
|
20250103,122400,61625124465,2600,2610,2615,2595,25292
|
|
20250103,122300,61559116195,2610,2590,2625,2590,57284
|
|
20250103,122200,61409748285,2590,2590,2595,2580,8603
|
|
20250103,122100,61387478240,2585,2585,2600,2580,26648
|
|
20250103,122000,61318497920,2585,2590,2600,2585,44368
|
|
20250103,121900,61203551355,2590,2590,2595,2580,40254
|
|
20250103,121800,61099494455,2590,2605,2610,2580,45616
|
|
20250103,121700,60981335905,2610,2600,2615,2600,39453
|
|
20250103,121600,60878680895,2600,2605,2615,2595,38044
|
|
20250103,121500,60779639870,2610,2635,2635,2600,81916
|
|
20250103,121400,60565473925,2635,2625,2635,2625,12333
|
|
20250103,121300,60533061175,2625,2640,2640,2625,37495
|
|
20250103,121200,60434355160,2640,2640,2645,2640,38584
|
|
20250103,121100,60332447705,2645,2630,2650,2625,23240
|
|
20250103,121000,60271082030,2625,2630,2640,2625,34909
|
|
20250103,120900,60179175035,2630,2655,2665,2630,117796
|
|
20250103,120800,59867375580,2660,2620,2660,2620,182779
|
|
20250103,120700,59383749130,2620,2625,2630,2615,25659
|
|
20250103,120600,59316464815,2625,2615,2630,2610,37189
|
|
20250103,120500,59219102620,2615,2625,2630,2615,27857
|
|
20250103,120400,59146076895,2625,2630,2635,2620,59725
|
|
20250103,120300,58989078320,2630,2615,2640,2610,60179
|
|
20250103,120200,58830882575,2605,2615,2635,2605,111752
|
|
20250103,120100,58537512295,2615,2605,2615,2590,55102
|
|
20250103,120000,58393864905,2610,2605,2610,2590,42086
|
|
20250103,115900,58284649790,2605,2605,2610,2595,107718
|
|
20250103,115800,58004221375,2610,2620,2630,2605,99967
|
|
20250103,115700,57742904215,2625,2635,2645,2605,189636
|
|
20250103,115600,57244232675,2635,2590,2635,2580,218327
|
|
20250103,115500,56673813150,2590,2580,2595,2575,84512
|
|
20250103,115400,56455107580,2585,2560,2585,2560,36049
|
|
20250103,115300,56362403435,2560,2560,2565,2560,18200
|
|
20250103,115200,56315780950,2560,2555,2565,2555,16201
|
|
20250103,115100,56274321275,2555,2560,2560,2550,9626
|
|
20250103,115000,56249699615,2560,2560,2565,2555,18276
|
|
20250103,114900,56202924150,2565,2560,2565,2560,35748
|
|
20250103,114800,56111366830,2560,2550,2565,2545,44692
|
|
20250103,114700,55997078885,2555,2540,2555,2540,12240
|
|
20250103,114600,55965914540,2540,2540,2545,2540,5513
|
|
20250103,114500,55951904600,2550,2540,2550,2540,13743
|
|
20250103,114400,55916909795,2540,2550,2555,2535,11513
|
|
20250103,114300,55887591120,2550,2525,2560,2520,62102
|
|
20250103,114200,55729403440,2530,2530,2530,2525,4612
|
|
20250103,114100,55717757610,2520,2515,2535,2515,23689
|
|
20250103,114000,55657884090,2510,2510,2520,2510,6001
|
|
20250103,113900,55642802675,2510,2510,2515,2505,2454
|
|
20250103,113800,55636648245,2505,2520,2520,2505,12307
|
|
20250103,113700,55605721845,2515,2530,2535,2515,15378
|
|
20250103,113600,55566908670,2530,2510,2530,2505,31123
|
|
20250103,113500,55488591770,2510,2505,2510,2495,9721
|
|
20250103,113400,55464274200,2505,2500,2515,2490,157974
|
|
20250103,113300,55069417205,2500,2505,2510,2500,29633
|
|
20250103,113200,54995267335,2510,2510,2515,2505,6953
|
|
20250103,113100,54977817970,2510,2510,2515,2505,15602
|
|
20250103,113000,54938665885,2505,2510,2510,2500,44803
|
|
20250103,112900,54826458015,2510,2510,2510,2500,15791
|
|
20250103,112800,54786915170,2510,2515,2515,2500,55386
|
|
20250103,112700,54648048855,2520,2520,2525,2515,39384
|
|
20250103,112600,54548959070,2520,2525,2530,2515,9548
|
|
20250103,112500,54524877055,2530,2515,2530,2515,17800
|
|
20250103,112400,54480090755,2520,2520,2535,2515,18762
|
|
20250103,112300,54432759170,2520,2510,2520,2505,47884
|
|
20250103,112200,54312672740,2510,2525,2530,2510,94405
|
|
20250103,112100,54075126655,2525,2530,2535,2525,31774
|
|
20250103,112000,53994787665,2535,2535,2535,2530,10861
|
|
20250103,111900,53967294845,2535,2535,2540,2535,22960
|
|
20250103,111800,53909053375,2535,2545,2545,2535,5575
|
|
20250103,111700,53894892820,2545,2545,2545,2540,12263
|
|
20250103,111600,53863724065,2545,2550,2555,2545,18335
|
|
20250103,111500,53816969890,2550,2540,2550,2540,6287
|
|
20250103,111400,53800993630,2540,2540,2545,2535,8694
|
|
20250103,111300,53778930925,2540,2550,2550,2535,18750
|
|
20250103,111200,53731281900,2550,2560,2560,2545,20789
|
|
20250103,111100,53678279910,2555,2560,2565,2555,14587
|
|
20250103,111000,53640912205,2555,2555,2560,2550,14565
|
|
20250103,110900,53603683460,2550,2565,2565,2550,19739
|
|
20250103,110800,53553208375,2550,2555,2570,2545,23601
|
|
20250103,110700,53492915525,2550,2545,2565,2540,40124
|
|
20250103,110600,53390274830,2540,2535,2545,2530,9504
|
|
20250103,110500,53366167275,2540,2540,2545,2535,16626
|
|
20250103,110400,53324002200,2540,2535,2545,2535,13522
|
|
20250103,110300,53289671575,2540,2530,2540,2530,11128
|
|
20250103,110200,53261463680,2530,2550,2550,2525,68899
|
|
20250103,110100,53086649425,2550,2545,2550,2540,27595
|
|
20250103,110000,53016418665,2545,2565,2565,2545,54640
|
|
20250103,105900,52877087810,2560,2555,2570,2550,32669
|
|
20250103,105800,52793520245,2555,2565,2580,2555,49469
|
|
20250103,105700,52666651200,2570,2580,2585,2555,57319
|
|
20250103,105600,52519599995,2585,2600,2605,2575,58475
|
|
20250103,105500,52368230890,2600,2575,2615,2570,112190
|
|
20250103,105400,52076672610,2575,2570,2580,2560,49936
|
|
20250103,105300,51948396480,2580,2590,2595,2570,30300
|
|
20250103,105200,51870216555,2585,2595,2610,2580,128401
|
|
20250103,105100,51536872650,2590,2560,2595,2550,112714
|
|
20250103,105000,51246262510,2555,2555,2560,2550,10732
|
|
20250103,104900,51218851515,2560,2575,2575,2550,33086
|
|
20250103,104800,51134104350,2570,2570,2575,2555,38670
|
|
20250103,104700,51034881950,2565,2565,2575,2555,79443
|
|
20250103,104600,50831192760,2565,2550,2570,2545,54447
|
|
20250103,104500,50691968870,2555,2550,2555,2545,16077
|
|
20250103,104400,50650971770,2550,2530,2555,2525,34159
|
|
20250103,104300,50564273830,2535,2525,2535,2525,22304
|
|
20250103,104200,50507838985,2530,2535,2540,2525,26964
|
|
20250103,104100,50439569090,2535,2530,2540,2525,34675
|
|
20250103,104000,50351909120,2530,2560,2560,2520,151043
|
|
20250103,103900,49968830375,2555,2560,2565,2555,31320
|
|
20250103,103800,49888742930,2555,2560,2575,2550,30214
|
|
20250103,103700,49811443465,2555,2575,2580,2550,43331
|
|
20250103,103600,49700443850,2565,2545,2600,2545,164044
|
|
20250103,103500,49276651675,2570,2550,2570,2540,40331
|
|
20250103,103400,49173744390,2555,2550,2555,2540,35867
|
|
20250103,103300,49082430170,2550,2560,2565,2545,24717
|
|
20250103,103200,49019284185,2560,2560,2560,2545,24852
|
|
20250103,103100,48955887800,2550,2570,2575,2550,83902
|
|
20250103,103000,48741059875,2570,2530,2570,2530,74285
|
|
20250103,102900,48551765180,2530,2540,2555,2525,104872
|
|
20250103,102800,48286024545,2540,2545,2570,2525,110323
|
|
20250103,102700,48004912220,2545,2570,2570,2545,127361
|
|
20250103,102600,47679501485,2570,2590,2595,2570,80109
|
|
20250103,102500,47472837145,2585,2570,2595,2570,56371
|
|
20250103,102400,47327215355,2570,2600,2610,2570,192520
|
|
20250103,102300,46829586795,2600,2625,2630,2600,179017
|
|
20250103,102200,46362296945,2620,2630,2640,2615,88746
|
|
20250103,102100,46129162755,2625,2635,2635,2610,51976
|
|
20250103,102000,45993047640,2640,2650,2655,2600,227325
|
|
20250103,101900,45397655835,2650,2630,2650,2620,90054
|
|
20250103,101800,45160627890,2635,2620,2650,2620,93417
|
|
20250103,101700,44914621840,2625,2640,2645,2610,229670
|
|
20250103,101600,44311746685,2640,2660,2685,2640,375157
|
|
20250103,101500,43311817780,2665,2615,2670,2605,288192
|
|
20250103,101400,42552234755,2625,2595,2625,2590,147345
|
|
20250103,101300,42168277090,2600,2615,2630,2550,373611
|
|
20250103,101200,41195547025,2615,2585,2615,2580,198186
|
|
20250103,101100,40680406255,2590,2590,2600,2555,305048
|
|
20250103,101000,39893843245,2585,2625,2625,2550,436878
|
|
20250103,100900,38762354030,2625,2550,2800,2545,1919280
|
|
20250103,100800,33695497950,2560,2540,2560,2535,54808
|
|
20250103,100700,33555860155,2540,2525,2545,2525,38599
|
|
20250103,100600,33457927785,2525,2540,2540,2525,58549
|
|
20250103,100500,33309728100,2535,2545,2560,2535,99050
|
|
20250103,100400,33057446990,2545,2540,2570,2535,236554
|
|
20250103,100300,32452628720,2535,2530,2545,2525,75625
|
|
20250103,100200,32260750425,2535,2525,2545,2515,66137
|
|
20250103,100100,32093079260,2515,2525,2530,2505,57946
|
|
20250103,100000,31947323530,2510,2540,2540,2510,76946
|
|
20250103,095900,31753115015,2535,2545,2545,2520,74580
|
|
20250103,095800,31564197640,2545,2530,2545,2530,86812
|
|
20250103,095700,31343752560,2535,2520,2535,2515,47296
|
|
20250103,095600,31224185665,2520,2510,2540,2510,157001
|
|
20250103,095500,30827016755,2515,2510,2515,2505,16740
|
|
20250103,095400,30784959285,2510,2505,2515,2500,23869
|
|
20250103,095300,30725224830,2505,2510,2520,2500,18673
|
|
20250103,095200,30678371695,2520,2515,2525,2505,61378
|
|
20250103,095100,30523892065,2510,2480,2515,2480,44592
|
|
20250103,095000,30412130795,2480,2500,2510,2480,57337
|
|
20250103,094900,30269483205,2500,2505,2505,2485,22798
|
|
20250103,094800,30212652940,2505,2495,2510,2485,51726
|
|
20250103,094700,30083609465,2490,2505,2505,2485,65837
|
|
20250103,094600,29919351230,2505,2515,2525,2505,48799
|
|
20250103,094500,29796746020,2520,2510,2530,2505,82585
|
|
20250103,094400,29588760040,2510,2505,2515,2500,22911
|
|
20250103,094300,29531351530,2515,2495,2535,2495,105459
|
|
20250103,094200,29266003585,2495,2480,2505,2480,34571
|
|
20250103,094100,29179945575,2485,2475,2485,2470,67144
|
|
20250103,094000,29013810220,2480,2500,2515,2470,120337
|
|
20250103,093900,28714578710,2505,2520,2520,2490,82094
|
|
20250103,093800,28509337435,2520,2495,2525,2490,53702
|
|
20250103,093700,28374512840,2500,2525,2535,2495,91657
|
|
20250103,093600,28144031065,2530,2500,2530,2490,86800
|
|
20250103,093500,27926671195,2510,2520,2535,2495,107696
|
|
20250103,093400,27655876420,2525,2555,2560,2500,230588
|
|
20250103,093300,27071660785,2555,2485,2560,2485,396693
|
|
20250103,093200,26067498935,2485,2490,2495,2470,70677
|
|
20250103,093100,25891952265,2490,2460,2495,2450,127731
|
|
20250103,093000,25576922000,2460,2480,2480,2460,69222
|
|
20250103,092900,25406209465,2480,2465,2495,2450,109450
|
|
20250103,092800,25136299540,2460,2495,2500,2450,210782
|
|
20250103,092700,24614629360,2490,2495,2500,2485,90115
|
|
20250103,092600,24390101245,2490,2490,2500,2480,106650
|
|
20250103,092500,24124503620,2490,2455,2510,2450,367656
|
|
20250103,092400,23211399665,2450,2420,2450,2415,176894
|
|
20250103,092300,22779594190,2425,2400,2425,2400,229662
|
|
20250103,092200,22224797380,2405,2480,2480,2370,791842
|
|
20250103,092100,20311459925,2485,2515,2515,2465,284563
|
|
20250103,092000,19603829600,2520,2535,2545,2490,265713
|
|
20250103,091900,18935622120,2540,2530,2570,2530,137621
|
|
20250103,091800,18583994780,2530,2530,2545,2520,57255
|
|
20250103,091700,18439018810,2530,2555,2560,2515,138225
|
|
20250103,091600,18088338880,2555,2535,2575,2535,200560
|
|
20250103,091500,17574973790,2545,2545,2575,2530,322724
|
|
20250103,091400,16750663095,2545,2505,2565,2485,352014
|
|
20250103,091300,15859032410,2505,2535,2545,2475,452508
|
|
20250103,091200,14724918105,2535,2500,2545,2500,294676
|
|
20250103,091100,13980713815,2500,2475,2510,2450,149484
|
|
20250103,091000,13609105110,2475,2470,2510,2470,208858
|
|
20250103,090900,13088664435,2470,2455,2495,2440,228247
|
|
20250103,090800,12525619815,2455,2495,2510,2455,278078
|
|
20250103,090700,11833507750,2495,2465,2500,2430,379319
|
|
20250103,090600,10897884670,2465,2475,2540,2445,600969
|
|
20250103,090500,9400903345,2475,2565,2595,2450,860704
|
|
20250103,090400,7229456815,2565,2575,2590,2525,406742
|
|
20250103,090300,6191493720,2575,2650,2680,2500,906897
|
|
20250103,090200,3858585490,2650,2620,2700,2505,1477612
|
|
20250103,090100,0,2475,2475,2475,2475,0
|
|
20250103,090000,0,2475,2475,2475,2475,0
|