608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,190400,14783311605,2180,2180,2180,2180,0
|
|
20250106,190300,14783311605,2180,2180,2180,2180,0
|
|
20250106,190200,14783311605,2180,2180,2180,2180,0
|
|
20250106,190100,14783311605,2180,2180,2180,2180,0
|
|
20250106,190000,14783311605,2180,2180,2180,2180,0
|
|
20250106,185900,14783311605,2180,2180,2180,2180,0
|
|
20250106,185800,14783311605,2180,2180,2180,2180,0
|
|
20250106,185700,14783311605,2180,2180,2180,2180,0
|
|
20250106,185600,14783311605,2180,2180,2180,2180,0
|
|
20250106,185500,14783311605,2180,2180,2180,2180,0
|
|
20250106,185400,14783311605,2180,2180,2180,2180,0
|
|
20250106,185300,14783311605,2180,2180,2180,2180,0
|
|
20250106,185200,14783311605,2180,2180,2180,2180,0
|
|
20250106,185100,14783311605,2180,2180,2180,2180,0
|
|
20250106,185000,14783311605,2180,2180,2180,2180,0
|
|
20250106,184900,14783311605,2180,2180,2180,2180,0
|
|
20250106,184800,14783311605,2180,2180,2180,2180,0
|
|
20250106,184700,14783311605,2180,2180,2180,2180,0
|
|
20250106,184600,14783311605,2180,2180,2180,2180,0
|
|
20250106,184500,14783311605,2180,2180,2180,2180,0
|
|
20250106,184400,14783311605,2180,2180,2180,2180,0
|
|
20250106,184300,14783311605,2180,2180,2180,2180,0
|
|
20250106,184200,14783311605,2180,2180,2180,2180,0
|
|
20250106,184100,14783311605,2180,2180,2180,2180,0
|
|
20250106,184000,14783311605,2180,2180,2180,2180,0
|
|
20250106,183900,14783311605,2180,2180,2180,2180,0
|
|
20250106,183800,14783311605,2180,2180,2180,2180,0
|
|
20250106,183700,14783311605,2180,2180,2180,2180,0
|
|
20250106,183600,14783311605,2180,2180,2180,2180,0
|
|
20250106,183500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,183400,14783311605,2180,2180,2180,2180,0
|
|
20250106,183300,14783311605,2180,2180,2180,2180,0
|
|
20250106,183200,14783311605,2180,2180,2180,2180,0
|
|
20250106,183100,14783311605,2180,2180,2180,2180,0
|
|
20250106,183000,14783311605,2180,2180,2180,2180,0
|
|
20250106,182900,14783311605,2180,2180,2180,2180,0
|
|
20250106,182800,14783311605,2180,2180,2180,2180,0
|
|
20250106,182700,14783311605,2180,2180,2180,2180,0
|
|
20250106,182600,14783311605,2180,2180,2180,2180,0
|
|
20250106,182500,14783311605,2180,2180,2180,2180,0
|
|
20250106,182400,14783311605,2180,2180,2180,2180,0
|
|
20250106,182300,14783311605,2180,2180,2180,2180,0
|
|
20250106,182200,14783311605,2180,2180,2180,2180,0
|
|
20250106,182100,14783311605,2180,2180,2180,2180,0
|
|
20250106,182000,14783311605,2180,2180,2180,2180,0
|
|
20250106,181900,14783311605,2180,2180,2180,2180,0
|
|
20250106,181800,14783311605,2180,2180,2180,2180,0
|
|
20250106,181700,14783311605,2180,2180,2180,2180,0
|
|
20250106,181600,14783311605,2180,2180,2180,2180,0
|
|
20250106,181500,14783311605,2180,2180,2180,2180,0
|
|
20250106,181400,14783311605,2180,2180,2180,2180,0
|
|
20250106,181300,14783311605,2180,2180,2180,2180,0
|
|
20250106,181200,14783311605,2180,2180,2180,2180,0
|
|
20250106,181100,14783311605,2180,2180,2180,2180,0
|
|
20250106,181000,14783311605,2180,2180,2180,2180,0
|
|
20250106,180900,14783311605,2180,2180,2180,2180,0
|
|
20250106,180800,14783311605,2180,2180,2180,2180,0
|
|
20250106,180700,14783311605,2180,2180,2180,2180,0
|
|
20250106,180600,14783311605,2180,2180,2180,2180,0
|
|
20250106,180500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,180400,14783311605,2180,2180,2180,2180,0
|
|
20250106,180300,14783311605,2180,2180,2180,2180,0
|
|
20250106,180200,14783311605,2180,2180,2180,2180,0
|
|
20250106,180100,14783311605,2180,2180,2180,2180,0
|
|
20250106,180000,14783311605,2180,2180,2180,2180,0
|
|
20250106,175900,14783311605,2180,2180,2180,2180,0
|
|
20250106,175800,14783311605,2180,2180,2180,2180,0
|
|
20250106,175700,14783311605,2180,2180,2180,2180,0
|
|
20250106,175600,14783311605,2180,2180,2180,2180,0
|
|
20250106,175500,14783311605,2180,2180,2180,2180,0
|
|
20250106,175400,14783311605,2180,2180,2180,2180,0
|
|
20250106,175300,14783311605,2180,2180,2180,2180,0
|
|
20250106,175200,14783311605,2180,2180,2180,2180,0
|
|
20250106,175100,14783311605,2180,2180,2180,2180,0
|
|
20250106,175000,14783311605,2180,2180,2180,2180,0
|
|
20250106,174900,14783311605,2180,2180,2180,2180,0
|
|
20250106,174800,14783311605,2180,2180,2180,2180,0
|
|
20250106,174700,14783311605,2180,2180,2180,2180,0
|
|
20250106,174600,14783311605,2180,2180,2180,2180,0
|
|
20250106,174500,14783311605,2180,2180,2180,2180,0
|
|
20250106,174400,14783311605,2180,2180,2180,2180,0
|
|
20250106,174300,14783311605,2180,2180,2180,2180,0
|
|
20250106,174200,14783311605,2180,2180,2180,2180,0
|
|
20250106,174100,14783311605,2180,2180,2180,2180,0
|
|
20250106,174000,14783311605,2180,2180,2180,2180,0
|
|
20250106,173900,14783311605,2180,2180,2180,2180,0
|
|
20250106,173800,14783311605,2180,2180,2180,2180,0
|
|
20250106,173700,14783311605,2180,2180,2180,2180,0
|
|
20250106,173600,14783311605,2180,2180,2180,2180,0
|
|
20250106,173500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,173400,14783311605,2180,2180,2180,2180,0
|
|
20250106,173300,14783311605,2180,2180,2180,2180,0
|
|
20250106,173200,14783311605,2180,2180,2180,2180,0
|
|
20250106,173100,14783311605,2180,2180,2180,2180,0
|
|
20250106,173000,14783311605,2180,2180,2180,2180,0
|
|
20250106,172900,14783311605,2180,2180,2180,2180,0
|
|
20250106,172800,14783311605,2180,2180,2180,2180,0
|
|
20250106,172700,14783311605,2180,2180,2180,2180,0
|
|
20250106,172600,14783311605,2180,2180,2180,2180,0
|
|
20250106,172500,14783311605,2180,2180,2180,2180,0
|
|
20250106,172400,14783311605,2180,2180,2180,2180,0
|
|
20250106,172300,14783311605,2180,2180,2180,2180,0
|
|
20250106,172200,14783311605,2180,2180,2180,2180,0
|
|
20250106,172100,14783311605,2180,2180,2180,2180,0
|
|
20250106,172000,14783311605,2180,2180,2180,2180,0
|
|
20250106,171900,14783311605,2180,2180,2180,2180,0
|
|
20250106,171800,14783311605,2180,2180,2180,2180,0
|
|
20250106,171700,14783311605,2180,2180,2180,2180,0
|
|
20250106,171600,14783311605,2180,2180,2180,2180,0
|
|
20250106,171500,14783311605,2180,2180,2180,2180,0
|
|
20250106,171400,14783311605,2180,2180,2180,2180,0
|
|
20250106,171300,14783311605,2180,2180,2180,2180,0
|
|
20250106,171200,14783311605,2180,2180,2180,2180,0
|
|
20250106,171100,14783311605,2180,2180,2180,2180,0
|
|
20250106,171000,14783311605,2180,2180,2180,2180,0
|
|
20250106,170900,14783311605,2180,2180,2180,2180,0
|
|
20250106,170800,14783311605,2180,2180,2180,2180,0
|
|
20250106,170700,14783311605,2180,2180,2180,2180,0
|
|
20250106,170600,14783311605,2180,2180,2180,2180,0
|
|
20250106,170500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,170400,14783311605,2180,2180,2180,2180,0
|
|
20250106,170300,14783311605,2180,2180,2180,2180,0
|
|
20250106,170200,14783311605,2180,2180,2180,2180,0
|
|
20250106,170100,14783311605,2180,2180,2180,2180,0
|
|
20250106,170000,14783311605,2180,2180,2180,2180,0
|
|
20250106,165900,14783311605,2180,2180,2180,2180,0
|
|
20250106,165800,14783311605,2180,2180,2180,2180,0
|
|
20250106,165700,14783311605,2180,2180,2180,2180,0
|
|
20250106,165600,14783311605,2180,2180,2180,2180,0
|
|
20250106,165500,14783311605,2180,2180,2180,2180,0
|
|
20250106,165400,14783311605,2180,2180,2180,2180,0
|
|
20250106,165300,14783311605,2180,2180,2180,2180,0
|
|
20250106,165200,14783311605,2180,2180,2180,2180,0
|
|
20250106,165100,14783311605,2180,2180,2180,2180,0
|
|
20250106,165000,14783311605,2180,2180,2180,2180,0
|
|
20250106,164900,14783311605,2180,2180,2180,2180,0
|
|
20250106,164800,14783311605,2180,2180,2180,2180,0
|
|
20250106,164700,14783311605,2180,2180,2180,2180,0
|
|
20250106,164600,14783311605,2180,2180,2180,2180,0
|
|
20250106,164500,14783311605,2180,2180,2180,2180,0
|
|
20250106,164400,14783311605,2180,2180,2180,2180,0
|
|
20250106,164300,14783311605,2180,2180,2180,2180,0
|
|
20250106,164200,14783311605,2180,2180,2180,2180,0
|
|
20250106,164100,14783311605,2180,2180,2180,2180,0
|
|
20250106,164000,14783311605,2180,2180,2180,2180,0
|
|
20250106,163900,14783311605,2180,2180,2180,2180,0
|
|
20250106,163800,14783311605,2180,2180,2180,2180,0
|
|
20250106,163700,14783311605,2180,2180,2180,2180,0
|
|
20250106,163600,14783311605,2180,2180,2180,2180,0
|
|
20250106,163500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,163400,14783311605,2180,2180,2180,2180,0
|
|
20250106,163300,14783311605,2180,2180,2180,2180,0
|
|
20250106,163200,14783311605,2180,2180,2180,2180,0
|
|
20250106,163100,14783311605,2180,2180,2180,2180,0
|
|
20250106,163000,14783311605,2180,2180,2180,2180,0
|
|
20250106,162900,14783311605,2180,2180,2180,2180,0
|
|
20250106,162800,14783311605,2180,2180,2180,2180,0
|
|
20250106,162700,14783311605,2180,2180,2180,2180,0
|
|
20250106,162600,14783311605,2180,2180,2180,2180,0
|
|
20250106,162500,14783311605,2180,2180,2180,2180,0
|
|
20250106,162400,14783311605,2180,2180,2180,2180,0
|
|
20250106,162300,14783311605,2180,2180,2180,2180,0
|
|
20250106,162200,14783311605,2180,2180,2180,2180,0
|
|
20250106,162100,14783311605,2180,2180,2180,2180,0
|
|
20250106,162000,14783311605,2180,2180,2180,2180,0
|
|
20250106,161900,14783311605,2180,2180,2180,2180,0
|
|
20250106,161800,14783311605,2180,2180,2180,2180,0
|
|
20250106,161700,14783311605,2180,2180,2180,2180,0
|
|
20250106,161600,14783311605,2180,2180,2180,2180,0
|
|
20250106,161500,14783311605,2180,2180,2180,2180,0
|
|
20250106,161400,14783311605,2180,2180,2180,2180,0
|
|
20250106,161300,14783311605,2180,2180,2180,2180,0
|
|
20250106,161200,14783311605,2180,2180,2180,2180,0
|
|
20250106,161100,14783311605,2180,2180,2180,2180,0
|
|
20250106,161000,14783311605,2180,2180,2180,2180,0
|
|
20250106,160900,14783311605,2180,2180,2180,2180,0
|
|
20250106,160800,14783311605,2180,2180,2180,2180,0
|
|
20250106,160700,14783311605,2180,2180,2180,2180,0
|
|
20250106,160600,14783311605,2180,2180,2180,2180,0
|
|
20250106,160500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,160400,14783311605,2180,2180,2180,2180,0
|
|
20250106,160300,14783311605,2180,2180,2180,2180,0
|
|
20250106,160200,14783311605,2180,2180,2180,2180,0
|
|
20250106,160100,14783311605,2180,2180,2180,2180,0
|
|
20250106,160000,14783311605,2180,2180,2180,2180,0
|
|
20250106,155900,14783311605,2180,2180,2180,2180,0
|
|
20250106,155800,14783311605,2180,2180,2180,2180,0
|
|
20250106,155700,14783311605,2180,2180,2180,2180,0
|
|
20250106,155600,14783311605,2180,2180,2180,2180,0
|
|
20250106,155500,14783311605,2180,2180,2180,2180,0
|
|
20250106,155400,14783311605,2180,2180,2180,2180,0
|
|
20250106,155300,14783311605,2180,2180,2180,2180,0
|
|
20250106,155200,14783311605,2180,2180,2180,2180,0
|
|
20250106,155100,14783311605,2180,2180,2180,2180,0
|
|
20250106,155000,14783311605,2180,2180,2180,2180,0
|
|
20250106,154900,14783311605,2180,2180,2180,2180,0
|
|
20250106,154800,14783311605,2180,2180,2180,2180,0
|
|
20250106,154700,14783311605,2180,2180,2180,2180,0
|
|
20250106,154600,14783311605,2180,2180,2180,2180,0
|
|
20250106,154500,14783311605,2180,2180,2180,2180,0
|
|
20250106,154400,14783311605,2180,2180,2180,2180,0
|
|
20250106,154300,14783311605,2180,2180,2180,2180,0
|
|
20250106,154200,14783311605,2180,2180,2180,2180,0
|
|
20250106,154100,14783311605,2180,2180,2180,2180,0
|
|
20250106,154000,14783311605,2180,2180,2180,2180,0
|
|
20250106,153900,14783311605,2180,2180,2180,2180,0
|
|
20250106,153800,14783311605,2180,2180,2180,2180,0
|
|
20250106,153700,14783311605,2180,2180,2180,2180,0
|
|
20250106,153600,14783311605,2180,2180,2180,2180,0
|
|
20250106,153500,14783311605,2180,2180,2180,2180,122791
|
|
20250106,153400,14783311605,2180,2180,2180,2180,0
|
|
20250106,153300,14783311605,2180,2180,2180,2180,0
|
|
20250106,153200,14783311605,2180,2180,2180,2180,0
|
|
20250106,153100,14783311605,2180,2180,2180,2180,0
|
|
20250106,153000,14783311605,2180,2180,2180,2180,122791
|
|
20250106,152900,14515627225,2230,2230,2230,2230,0
|
|
20250106,152800,14515627225,2230,2230,2230,2230,0
|
|
20250106,152700,14515627225,2230,2230,2230,2230,0
|
|
20250106,152600,14515627225,2230,2230,2230,2230,0
|
|
20250106,152500,14515627225,2230,2230,2230,2230,0
|
|
20250106,152400,14515627225,2230,2230,2230,2230,0
|
|
20250106,152300,14515627225,2230,2230,2230,2230,0
|
|
20250106,152200,14515627225,2230,2230,2230,2230,0
|
|
20250106,152100,14515627225,2230,2230,2230,2230,0
|
|
20250106,152000,14515627225,2230,2230,2230,2230,0
|
|
20250106,151900,14515627225,2230,2240,2240,2225,21825
|
|
20250106,151800,14466935795,2235,2240,2240,2235,6603
|
|
20250106,151700,14452174790,2235,2230,2245,2225,32036
|
|
20250106,151600,14380565940,2225,2220,2230,2220,6342
|
|
20250106,151500,14366444080,2225,2225,2230,2220,12089
|
|
20250106,151400,14339545575,2225,2215,2225,2215,2002
|
|
20250106,151300,14335096025,2215,2205,2220,2205,3479
|
|
20250106,151200,14327392155,2205,2210,2215,2205,9551
|
|
20250106,151100,14306286000,2215,2220,2225,2215,22409
|
|
20250106,151000,14256602730,2220,2225,2225,2215,9472
|
|
20250106,150900,14235599140,2225,2225,2235,2220,26309
|
|
20250106,150800,14177015670,2230,2230,2235,2225,2703
|
|
20250106,150700,14170993540,2230,2235,2235,2225,5019
|
|
20250106,150600,14159800980,2230,2230,2230,2225,14125
|
|
20250106,150500,14128303125,2230,2225,2230,2225,23109
|
|
20250106,150400,14076858305,2225,2230,2230,2215,17163
|
|
20250106,150300,14038723170,2230,2225,2230,2215,14437
|
|
20250106,150200,14006637955,2220,2220,2225,2220,9204
|
|
20250106,150100,13986204575,2215,2215,2220,2205,5180
|
|
20250106,150000,13974747520,2210,2210,2225,2205,4825
|
|
20250106,145900,13964048475,2210,2220,2225,2205,26854
|
|
20250106,145800,13904462865,2220,2215,2220,2205,7886
|
|
20250106,145700,13886992635,2210,2210,2215,2205,1658
|
|
20250106,145600,13883328810,2210,2215,2220,2210,1341
|
|
20250106,145500,13880364465,2215,2215,2215,2210,1469
|
|
20250106,145400,13877113225,2210,2215,2215,2210,2560
|
|
20250106,145300,13871452685,2215,2210,2215,2210,1389
|
|
20250106,145200,13868382435,2210,2210,2210,2205,4896
|
|
20250106,145100,13857579560,2210,2210,2210,2210,898
|
|
20250106,145000,13855594980,2210,2210,2210,2205,4805
|
|
20250106,144900,13844998395,2205,2210,2210,2200,9248
|
|
20250106,144800,13824587710,2200,2210,2210,2200,12719
|
|
20250106,144700,13796509420,2210,2205,2210,2205,1783
|
|
20250106,144600,13792577075,2205,2205,2210,2205,10624
|
|
20250106,144500,13769131080,2205,2200,2205,2195,2996
|
|
20250106,144400,13762538700,2200,2195,2205,2195,17638
|
|
20250106,144300,13723730270,2200,2190,2200,2190,7585
|
|
20250106,144200,13707106090,2190,2185,2190,2185,2002
|
|
20250106,144100,13702729550,2185,2185,2195,2185,5655
|
|
20250106,144000,13690351345,2190,2170,2190,2170,12936
|
|
20250106,143900,13662153840,2170,2175,2180,2170,12216
|
|
20250106,143800,13635609295,2170,2180,2180,2170,8880
|
|
20250106,143700,13616304710,2180,2185,2185,2180,6315
|
|
20250106,143600,13602530300,2185,2185,2185,2180,4622
|
|
20250106,143500,13592439840,2185,2185,2190,2185,2338
|
|
20250106,143400,13587331305,2185,2185,2185,2180,7635
|
|
20250106,143300,13570653835,2180,2185,2185,2180,4982
|
|
20250106,143200,13559783200,2180,2180,2185,2180,5333
|
|
20250106,143100,13548144425,2180,2190,2190,2180,10135
|
|
20250106,143000,13525987105,2185,2180,2185,2175,8863
|
|
20250106,142900,13506641335,2175,2180,2180,2175,2852
|
|
20250106,142800,13500424140,2180,2180,2180,2175,3468
|
|
20250106,142700,13492871315,2180,2175,2180,2175,4145
|
|
20250106,142600,13483847390,2175,2175,2180,2170,16946
|
|
20250106,142500,13446957925,2175,2180,2180,2175,3779
|
|
20250106,142400,13438738300,2180,2165,2180,2165,5369
|
|
20250106,142300,13427065350,2170,2165,2170,2155,22900
|
|
20250106,142200,13377517015,2165,2160,2165,2155,10531
|
|
20250106,142100,13354779290,2160,2150,2160,2150,4326
|
|
20250106,142000,13345439265,2165,2165,2165,2150,38169
|
|
20250106,141900,13263220025,2165,2165,2165,2155,17134
|
|
20250106,141800,13226207310,2165,2165,2170,2155,34049
|
|
20250106,141700,13152548660,2170,2175,2175,2165,24302
|
|
20250106,141600,13099807825,2175,2175,2180,2175,12405
|
|
20250106,141500,13072816650,2175,2180,2180,2170,24130
|
|
20250106,141400,13020356595,2180,2190,2190,2175,38148
|
|
20250106,141300,12937172585,2190,2195,2195,2190,8689
|
|
20250106,141200,12918132410,2190,2195,2195,2190,6469
|
|
20250106,141100,12903941385,2200,2200,2200,2190,25513
|
|
20250106,141000,12848007920,2200,2200,2200,2195,10672
|
|
20250106,140900,12824565155,2205,2205,2210,2200,14324
|
|
20250106,140800,12792993360,2205,2210,2210,2205,1519
|
|
20250106,140700,12789636385,2210,2210,2210,2205,900
|
|
20250106,140600,12787649825,2210,2210,2210,2200,2016
|
|
20250106,140500,12783212740,2210,2205,2210,2200,10245
|
|
20250106,140400,12760637995,2205,2210,2215,2205,3667
|
|
20250106,140300,12752535155,2210,2210,2210,2210,1666
|
|
20250106,140200,12748853295,2210,2220,2220,2205,7865
|
|
20250106,140100,12731463020,2220,2210,2220,2205,6694
|
|
20250106,140000,12716665405,2205,2205,2210,2200,2761
|
|
20250106,135900,12710576855,2205,2200,2205,2200,7601
|
|
20250106,135800,12693850740,2210,2215,2215,2195,9570
|
|
20250106,135700,12672798565,2210,2210,2220,2200,17724
|
|
20250106,135600,12633737365,2220,2215,2220,2210,18140
|
|
20250106,135500,12593601945,2215,2220,2220,2215,7335
|
|
20250106,135400,12577347710,2215,2220,2225,2215,2479
|
|
20250106,135300,12571845315,2220,2225,2230,2220,2089
|
|
20250106,135200,12567204405,2225,2220,2225,2220,12357
|
|
20250106,135100,12539753950,2225,2225,2225,2220,10206
|
|
20250106,135000,12517082185,2225,2225,2230,2220,5173
|
|
20250106,134900,12505592180,2225,2230,2235,2215,11783
|
|
20250106,134800,12479405055,2230,2215,2230,2215,5895
|
|
20250106,134700,12466325865,2215,2210,2215,2210,9406
|
|
20250106,134600,12445521490,2210,2215,2215,2210,24638
|
|
20250106,134500,12390955865,2215,2200,2215,2200,7876
|
|
20250106,134400,12373562450,2205,2205,2205,2200,2401
|
|
20250106,134300,12368277745,2205,2200,2205,2195,14220
|
|
20250106,134200,12337008225,2200,2205,2210,2200,21230
|
|
20250106,134100,12290257960,2205,2205,2205,2200,2367
|
|
20250106,134000,12285043480,2205,2205,2205,2205,5045
|
|
20250106,133900,12273919255,2205,2210,2210,2200,3100
|
|
20250106,133800,12267084755,2205,2205,2210,2205,10214
|
|
20250106,133700,12244560615,2205,2205,2205,2200,3180
|
|
20250106,133600,12237552380,2210,2200,2210,2200,32728
|
|
20250106,133500,12165423405,2200,2205,2205,2200,21917
|
|
20250106,133400,12117184390,2205,2205,2205,2200,47797
|
|
20250106,133300,12012016045,2205,2205,2205,2200,10825
|
|
20250106,133200,11988195120,2200,2210,2210,2200,41838
|
|
20250106,133100,11895979020,2205,2210,2210,2205,4347
|
|
20250106,133000,11886373900,2210,2215,2215,2210,8092
|
|
20250106,132900,11868490095,2210,2215,2215,2210,10287
|
|
20250106,132800,11845751450,2215,2215,2215,2210,1739
|
|
20250106,132700,11841900875,2215,2215,2220,2215,2678
|
|
20250106,132600,11835968140,2215,2215,2220,2210,6472
|
|
20250106,132500,11821631520,2215,2215,2215,2210,7459
|
|
20250106,132400,11805137735,2215,2225,2230,2210,21363
|
|
20250106,132300,11757810030,2230,2225,2230,2220,7365
|
|
20250106,132200,11741452715,2225,2225,2225,2220,650
|
|
20250106,132100,11740007790,2225,2225,2225,2220,3377
|
|
20250106,132000,11732508150,2225,2225,2225,2220,1530
|
|
20250106,131900,11729108275,2225,2220,2225,2215,3946
|
|
20250106,131800,11720344715,2225,2225,2225,2220,6632
|
|
20250106,131700,11705611760,2220,2220,2225,2215,46920
|
|
20250106,131600,11601461590,2220,2220,2220,2215,7692
|
|
20250106,131500,11584395230,2220,2220,2225,2215,7490
|
|
20250106,131400,11567794575,2215,2225,2230,2215,31377
|
|
20250106,131300,11498087875,2225,2225,2230,2225,6277
|
|
20250106,131200,11484120940,2225,2230,2235,2225,10208
|
|
20250106,131100,11461404205,2235,2235,2235,2230,3781
|
|
20250106,131000,11452971935,2235,2240,2240,2235,2038
|
|
20250106,130900,11448417000,2235,2235,2240,2235,725
|
|
20250106,130800,11446795860,2240,2230,2240,2230,3771
|
|
20250106,130700,11438382695,2235,2230,2235,2225,2984
|
|
20250106,130600,11431725540,2230,2235,2240,2230,15151
|
|
20250106,130500,11397925050,2240,2235,2240,2230,4792
|
|
20250106,130400,11387198665,2235,2235,2235,2230,3793
|
|
20250106,130300,11378724310,2235,2240,2240,2235,3634
|
|
20250106,130200,11370593460,2240,2230,2240,2225,6554
|
|
20250106,130100,11355955470,2230,2230,2230,2225,6593
|
|
20250106,130000,11341253350,2230,2230,2230,2225,8114
|
|
20250106,125900,11323165210,2230,2225,2230,2220,13933
|
|
20250106,125800,11292145950,2230,2230,2230,2225,9180
|
|
20250106,125700,11271719120,2230,2230,2230,2225,3418
|
|
20250106,125600,11264109780,2230,2235,2235,2225,1114
|
|
20250106,125500,11261628145,2240,2240,2240,2225,30982
|
|
20250106,125400,11192573450,2230,2240,2245,2230,10057
|
|
20250106,125300,11170134150,2240,2240,2245,2240,3694
|
|
20250106,125200,11161852285,2240,2240,2240,2230,7529
|
|
20250106,125100,11145052725,2235,2240,2240,2235,3169
|
|
20250106,125000,11137965525,2240,2245,2245,2240,7371
|
|
20250106,124900,11121437525,2245,2240,2245,2240,1013
|
|
20250106,124800,11119165390,2245,2245,2245,2240,2986
|
|
20250106,124700,11112464350,2245,2240,2245,2235,1881
|
|
20250106,124600,11108244075,2240,2235,2240,2235,1052
|
|
20250106,124500,11105890095,2235,2230,2235,2230,1769
|
|
20250106,124400,11101937530,2230,2235,2240,2230,7776
|
|
20250106,124300,11084548225,2235,2240,2245,2235,3528
|
|
20250106,124200,11076638880,2245,2250,2250,2230,18220
|
|
20250106,124100,11035825955,2250,2255,2255,2250,3379
|
|
20250106,124000,11028218430,2250,2245,2250,2240,2950
|
|
20250106,123900,11021586810,2245,2240,2245,2240,1290
|
|
20250106,123800,11018697205,2240,2235,2240,2235,6764
|
|
20250106,123700,11003578445,2240,2240,2240,2235,3573
|
|
20250106,123600,10995590075,2240,2250,2250,2240,5848
|
|
20250106,123500,10982487020,2245,2245,2250,2240,1716
|
|
20250106,123400,10978642200,2245,2245,2245,2240,4159
|
|
20250106,123300,10969305300,2235,2230,2245,2230,7294
|
|
20250106,123200,10952971495,2225,2235,2235,2225,3156
|
|
20250106,123100,10945935620,2230,2230,2235,2225,4847
|
|
20250106,123000,10935135870,2230,2225,2235,2225,11923
|
|
20250106,122900,10908568005,2230,2230,2230,2220,16683
|
|
20250106,122800,10871441755,2230,2240,2240,2220,12995
|
|
20250106,122700,10842534890,2225,2250,2250,2220,38894
|
|
20250106,122600,10755691745,2250,2250,2250,2235,35777
|
|
20250106,122500,10675529940,2250,2250,2255,2245,9711
|
|
20250106,122400,10653688580,2255,2270,2270,2255,10382
|
|
20250106,122300,10630242610,2270,2260,2270,2260,4935
|
|
20250106,122200,10619076985,2260,2260,2265,2255,5103
|
|
20250106,122100,10607546590,2260,2265,2265,2255,8625
|
|
20250106,122000,10588046235,2260,2265,2265,2260,2520
|
|
20250106,121900,10582338800,2265,2265,2270,2260,4463
|
|
20250106,121800,10572230465,2260,2260,2265,2260,3315
|
|
20250106,121700,10564728355,2265,2265,2270,2260,4457
|
|
20250106,121600,10554646215,2265,2260,2265,2260,2990
|
|
20250106,121500,10547874990,2265,2255,2275,2250,5603
|
|
20250106,121400,10535168790,2255,2250,2255,2245,4518
|
|
20250106,121300,10525001375,2250,2250,2250,2240,14625
|
|
20250106,121200,10492179580,2250,2250,2250,2245,4479
|
|
20250106,121100,10482121915,2250,2265,2270,2250,19741
|
|
20250106,121000,10437488320,2260,2260,2265,2260,5453
|
|
20250106,120900,10425150690,2260,2260,2265,2255,1255
|
|
20250106,120800,10422314290,2260,2265,2265,2260,4752
|
|
20250106,120700,10411574540,2265,2265,2265,2260,4096
|
|
20250106,120600,10402304685,2265,2255,2265,2255,4444
|
|
20250106,120500,10392261700,2260,2265,2265,2255,8715
|
|
20250106,120400,10372558020,2265,2250,2265,2250,14204
|
|
20250106,120300,10340492000,2250,2245,2250,2240,3472
|
|
20250106,120200,10332690255,2235,2250,2255,2235,16101
|
|
20250106,120100,10296567750,2250,2250,2255,2245,11378
|
|
20250106,120000,10270990480,2250,2235,2250,2235,19748
|
|
20250106,115900,10226732515,2235,2255,2255,2230,25918
|
|
20250106,115800,10168829240,2255,2255,2255,2230,50755
|
|
20250106,115700,10055306520,2255,2260,2260,2240,30415
|
|
20250106,115600,9986965765,2255,2255,2265,2235,60241
|
|
20250106,115500,9851392015,2255,2275,2275,2250,51954
|
|
20250106,115400,9734031055,2275,2270,2275,2270,2727
|
|
20250106,115300,9727839630,2270,2270,2270,2265,5785
|
|
20250106,115200,9714722640,2270,2270,2270,2265,6288
|
|
20250106,115100,9700465490,2265,2275,2285,2260,58634
|
|
20250106,115000,9567542100,2275,2285,2290,2275,9665
|
|
20250106,114900,9545529830,2290,2295,2295,2285,5261
|
|
20250106,114800,9533490605,2295,2295,2305,2285,15720
|
|
20250106,114700,9497391225,2290,2280,2290,2280,9337
|
|
20250106,114600,9476022620,2285,2285,2285,2280,1860
|
|
20250106,114500,9471773020,2280,2285,2285,2280,2271
|
|
20250106,114400,9466593425,2285,2285,2285,2275,6029
|
|
20250106,114300,9452863970,2285,2265,2285,2265,18747
|
|
20250106,114200,9410211645,2265,2270,2270,2265,16443
|
|
20250106,114100,9372951365,2270,2280,2285,2270,36866
|
|
20250106,114000,9289166865,2280,2290,2290,2275,31134
|
|
20250106,113900,9218138015,2290,2295,2295,2290,9342
|
|
20250106,113800,9196734615,2295,2295,2295,2290,4235
|
|
20250106,113700,9187030290,2295,2295,2295,2290,3967
|
|
20250106,113600,9177930925,2295,2295,2295,2290,4997
|
|
20250106,113500,9166483260,2295,2290,2295,2290,16800
|
|
20250106,113400,9127945650,2295,2290,2295,2285,7387
|
|
20250106,113300,9111037235,2290,2285,2290,2280,24864
|
|
20250106,113200,9054264910,2290,2300,2300,2285,51435
|
|
20250106,113100,8936478180,2300,2305,2305,2295,34572
|
|
20250106,113000,8856973795,2305,2310,2310,2300,84953
|
|
20250106,112900,8661295795,2310,2310,2315,2310,11404
|
|
20250106,112800,8634944410,2310,2315,2320,2310,3029
|
|
20250106,112700,8627939775,2315,2315,2315,2310,4868
|
|
20250106,112600,8616684755,2315,2315,2320,2315,4420
|
|
20250106,112500,8606450380,2315,2315,2315,2315,13837
|
|
20250106,112400,8574417725,2315,2315,2320,2315,14618
|
|
20250106,112300,8540546940,2315,2315,2320,2315,2805
|
|
20250106,112200,8534052720,2315,2315,2320,2315,14173
|
|
20250106,112100,8501239365,2315,2315,2320,2315,11368
|
|
20250106,112000,8474922420,2315,2315,2320,2315,9979
|
|
20250106,111900,8451820140,2315,2320,2325,2315,7619
|
|
20250106,111800,8434156660,2320,2320,2330,2320,3451
|
|
20250106,111700,8426123935,2330,2320,2330,2315,3755
|
|
20250106,111600,8417407360,2320,2325,2325,2315,24562
|
|
20250106,111500,8360430545,2325,2335,2335,2325,592
|
|
20250106,111400,8359050365,2335,2335,2335,2320,1069
|
|
20250106,111300,8356567440,2335,2330,2335,2320,3010
|
|
20250106,111200,8349556385,2325,2325,2335,2320,15846
|
|
20250106,111100,8312774055,2325,2335,2335,2325,3251
|
|
20250106,111000,8305194730,2330,2330,2335,2330,3972
|
|
20250106,110900,8295939965,2330,2325,2330,2325,2433
|
|
20250106,110800,8290271350,2320,2330,2330,2320,5803
|
|
20250106,110700,8276801735,2325,2325,2325,2320,1400
|
|
20250106,110600,8273553235,2330,2325,2330,2320,704
|
|
20250106,110500,8271916425,2325,2325,2330,2320,4336
|
|
20250106,110400,8261850205,2325,2320,2325,2320,1976
|
|
20250106,110300,8257257205,2325,2325,2325,2325,9996
|
|
20250106,110200,8234016505,2325,2330,2330,2325,1062
|
|
20250106,110100,8231544330,2330,2325,2330,2320,3529
|
|
20250106,110000,8223338665,2325,2330,2330,2320,2047
|
|
20250106,105900,8218577745,2330,2330,2335,2325,6420
|
|
20250106,105800,8203643990,2325,2325,2335,2325,2799
|
|
20250106,105700,8197128065,2330,2330,2335,2330,609
|
|
20250106,105600,8195709090,2340,2340,2340,2325,2072
|
|
20250106,105500,8190874815,2325,2340,2340,2325,6390
|
|
20250106,105400,8175946620,2330,2340,2345,2330,5299
|
|
20250106,105300,8163587105,2340,2330,2340,2330,8583
|
|
20250106,105200,8143536385,2335,2335,2335,2330,811
|
|
20250106,105100,8141643020,2335,2340,2340,2335,1145
|
|
20250106,105000,8138969430,2335,2345,2345,2335,2972
|
|
20250106,104900,8132026210,2345,2340,2345,2335,257
|
|
20250106,104800,8131425105,2340,2340,2340,2335,4263
|
|
20250106,104700,8121458900,2335,2345,2350,2335,23935
|
|
20250106,104600,8065340165,2350,2340,2350,2340,5286
|
|
20250106,104500,8052941685,2340,2335,2340,2335,4894
|
|
20250106,104400,8041507250,2335,2335,2335,2330,535
|
|
20250106,104300,8040258180,2335,2330,2335,2330,3032
|
|
20250106,104200,8033193600,2330,2330,2340,2330,8731
|
|
20250106,104100,8012793220,2325,2340,2345,2320,24507
|
|
20250106,104000,7955825480,2340,2330,2340,2330,6558
|
|
20250106,103900,7940528630,2330,2330,2330,2325,5678
|
|
20250106,103800,7927319375,2330,2330,2340,2325,17463
|
|
20250106,103700,7886618685,2330,2340,2340,2330,9458
|
|
20250106,103600,7864569415,2335,2345,2345,2335,19795
|
|
20250106,103500,7818240975,2345,2345,2345,2340,920
|
|
20250106,103400,7816083580,2340,2345,2350,2330,13155
|
|
20250106,103300,7785290965,2345,2340,2345,2335,14175
|
|
20250106,103200,7752112110,2335,2345,2345,2330,11740
|
|
20250106,103100,7724642245,2345,2340,2345,2335,2556
|
|
20250106,103000,7718668575,2335,2335,2345,2325,8928
|
|
20250106,102900,7697850725,2325,2320,2330,2315,32297
|
|
20250106,102800,7622714110,2320,2320,2325,2315,14006
|
|
20250106,102700,7590226350,2325,2325,2325,2315,5725
|
|
20250106,102600,7576951565,2320,2330,2330,2315,6339
|
|
20250106,102500,7562244005,2325,2325,2335,2320,13766
|
|
20250106,102400,7530282520,2325,2335,2335,2320,1491
|
|
20250106,102300,7526817490,2325,2335,2335,2325,1350
|
|
20250106,102200,7523675220,2335,2320,2335,2320,34486
|
|
20250106,102100,7443662525,2320,2340,2340,2315,12810
|
|
20250106,102000,7413903770,2330,2330,2335,2320,14919
|
|
20250106,101900,7379192335,2330,2330,2330,2325,5427
|
|
20250106,101800,7366559245,2330,2330,2335,2330,12220
|
|
20250106,101700,7338076555,2330,2330,2335,2330,5448
|
|
20250106,101600,7325376650,2330,2335,2335,2330,4939
|
|
20250106,101500,7313855750,2335,2340,2345,2330,6121
|
|
20250106,101400,7299562280,2340,2330,2340,2330,2596
|
|
20250106,101300,7293501365,2330,2335,2340,2330,4254
|
|
20250106,101200,7283580645,2335,2345,2345,2335,2543
|
|
20250106,101100,7277628770,2345,2335,2345,2330,11229
|
|
20250106,101000,7251376280,2340,2335,2340,2335,4786
|
|
20250106,100900,7240200505,2335,2330,2335,2330,3958
|
|
20250106,100800,7230973860,2330,2330,2340,2330,6534
|
|
20250106,100700,7215749620,2330,2325,2330,2315,26684
|
|
20250106,100600,7153728360,2320,2320,2325,2315,8292
|
|
20250106,100500,7134487500,2325,2320,2325,2315,8814
|
|
20250106,100400,7114039200,2325,2325,2325,2320,14449
|
|
20250106,100300,7080481285,2325,2330,2330,2310,60645
|
|
20250106,100200,6939803380,2330,2345,2345,2325,8496
|
|
20250106,100100,6919973375,2345,2345,2345,2330,13256
|
|
20250106,100000,6889060180,2335,2335,2340,2330,10145
|
|
20250106,095900,6865373555,2335,2350,2350,2335,2660
|
|
20250106,095800,6859142285,2350,2355,2355,2335,8001
|
|
20250106,095700,6840397445,2355,2350,2355,2340,10357
|
|
20250106,095600,6816092745,2340,2350,2350,2340,4868
|
|
20250106,095500,6804677575,2345,2355,2365,2345,28698
|
|
20250106,095400,6737216335,2350,2360,2370,2345,31750
|
|
20250106,095300,6662383030,2365,2345,2380,2345,36419
|
|
20250106,095200,6576289825,2330,2330,2340,2320,10925
|
|
20250106,095100,6550806005,2320,2340,2345,2315,12540
|
|
20250106,095000,6521598965,2345,2340,2355,2340,8945
|
|
20250106,094900,6500592680,2340,2315,2350,2315,9876
|
|
20250106,094800,6477543790,2315,2320,2320,2310,12191
|
|
20250106,094700,6449298365,2320,2330,2330,2320,23380
|
|
20250106,094600,6395005100,2330,2330,2335,2325,8618
|
|
20250106,094500,6374913340,2330,2325,2340,2325,46945
|
|
20250106,094400,6265464540,2325,2335,2340,2325,12894
|
|
20250106,094300,6235416430,2335,2335,2345,2330,16252
|
|
20250106,094200,6197433740,2325,2315,2335,2315,25556
|
|
20250106,094100,6138114535,2315,2320,2320,2310,57550
|
|
20250106,094000,6005025150,2320,2325,2325,2310,43690
|
|
20250106,093900,5903814665,2320,2320,2330,2320,17319
|
|
20250106,093800,5863566040,2325,2330,2335,2320,53329
|
|
20250106,093700,5739582600,2335,2345,2350,2330,42498
|
|
20250106,093600,5640265280,2350,2340,2350,2335,6267
|
|
20250106,093500,5625607290,2340,2345,2350,2335,7497
|
|
20250106,093400,5608047935,2350,2355,2355,2335,56249
|
|
20250106,093300,5476326905,2355,2340,2360,2335,39173
|
|
20250106,093200,5384707750,2345,2370,2375,2335,43035
|
|
20250106,093100,5283333980,2370,2355,2375,2340,57599
|
|
20250106,093000,5147582160,2355,2355,2360,2350,28107
|
|
20250106,092900,5081409430,2350,2375,2375,2350,57981
|
|
20250106,092800,4944780595,2370,2365,2380,2360,10904
|
|
20250106,092700,4918951235,2360,2365,2385,2360,30615
|
|
20250106,092600,4846369390,2360,2360,2365,2355,6022
|
|
20250106,092500,4832151165,2360,2365,2365,2345,42161
|
|
20250106,092400,4732867575,2365,2390,2390,2360,45003
|
|
20250106,092300,4626283140,2390,2395,2395,2380,30324
|
|
20250106,092200,4553847885,2395,2395,2405,2385,31652
|
|
20250106,092100,4478063520,2390,2390,2405,2390,82898
|
|
20250106,092000,4279372900,2390,2365,2400,2355,66282
|
|
20250106,091900,4121808725,2360,2345,2370,2340,50174
|
|
20250106,091800,4003778220,2355,2365,2380,2340,60429
|
|
20250106,091700,3861252665,2370,2350,2385,2345,112576
|
|
20250106,091600,3595095650,2355,2315,2355,2310,75888
|
|
20250106,091500,3418235785,2315,2300,2315,2295,30894
|
|
20250106,091400,3347042440,2300,2290,2305,2285,65829
|
|
20250106,091300,3195978970,2295,2305,2310,2290,66782
|
|
20250106,091200,3042396380,2310,2320,2320,2305,25929
|
|
20250106,091100,2982421405,2320,2310,2335,2310,48805
|
|
20250106,091000,2868800200,2320,2325,2330,2305,66127
|
|
20250106,090900,2715679065,2325,2340,2340,2310,59808
|
|
20250106,090800,2576579180,2340,2320,2340,2315,40997
|
|
20250106,090700,2481293980,2320,2310,2330,2300,67475
|
|
20250106,090600,2325393790,2310,2325,2330,2310,49965
|
|
20250106,090500,2209584670,2330,2340,2340,2315,54776
|
|
20250106,090400,2081983665,2340,2310,2345,2300,93549
|
|
20250106,090300,1863997455,2305,2295,2320,2290,142145
|
|
20250106,090200,1537397585,2295,2340,2345,2290,223740
|
|
20250106,090100,1017245495,2345,2345,2350,2325,52872
|
|
20250106,090000,893627530,2345,2320,2355,2290,381924
|