607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,190300,8362287300,2230,2230,2230,2230,0
|
|
20250107,190200,8362287300,2230,2230,2230,2230,0
|
|
20250107,190100,8362287300,2230,2230,2230,2230,0
|
|
20250107,190000,8362287300,2230,2230,2230,2230,0
|
|
20250107,185900,8362287300,2230,2230,2230,2230,0
|
|
20250107,185800,8362287300,2230,2230,2230,2230,0
|
|
20250107,185700,8362287300,2230,2230,2230,2230,0
|
|
20250107,185600,8362287300,2230,2230,2230,2230,0
|
|
20250107,185500,8362287300,2230,2230,2230,2230,0
|
|
20250107,185400,8362287300,2230,2230,2230,2230,0
|
|
20250107,185300,8362287300,2230,2230,2230,2230,0
|
|
20250107,185200,8362287300,2230,2230,2230,2230,0
|
|
20250107,185100,8362287300,2230,2230,2230,2230,0
|
|
20250107,185000,8362287300,2230,2230,2230,2230,0
|
|
20250107,184900,8362287300,2230,2230,2230,2230,0
|
|
20250107,184800,8362287300,2230,2230,2230,2230,0
|
|
20250107,184700,8362287300,2230,2230,2230,2230,0
|
|
20250107,184600,8362287300,2230,2230,2230,2230,0
|
|
20250107,184500,8362287300,2230,2230,2230,2230,0
|
|
20250107,184400,8362287300,2230,2230,2230,2230,0
|
|
20250107,184300,8362287300,2230,2230,2230,2230,0
|
|
20250107,184200,8362287300,2230,2230,2230,2230,0
|
|
20250107,184100,8362287300,2230,2230,2230,2230,0
|
|
20250107,184000,8362287300,2230,2230,2230,2230,0
|
|
20250107,183900,8362287300,2230,2230,2230,2230,0
|
|
20250107,183800,8362287300,2230,2230,2230,2230,0
|
|
20250107,183700,8362287300,2230,2230,2230,2230,0
|
|
20250107,183600,8362287300,2230,2230,2230,2230,0
|
|
20250107,183500,8362287300,2230,2230,2230,2230,0
|
|
20250107,183400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,183300,8362287300,2230,2230,2230,2230,0
|
|
20250107,183200,8362287300,2230,2230,2230,2230,0
|
|
20250107,183100,8362287300,2230,2230,2230,2230,0
|
|
20250107,183000,8362287300,2230,2230,2230,2230,0
|
|
20250107,182900,8362287300,2230,2230,2230,2230,0
|
|
20250107,182800,8362287300,2230,2230,2230,2230,0
|
|
20250107,182700,8362287300,2230,2230,2230,2230,0
|
|
20250107,182600,8362287300,2230,2230,2230,2230,0
|
|
20250107,182500,8362287300,2230,2230,2230,2230,0
|
|
20250107,182400,8362287300,2230,2230,2230,2230,0
|
|
20250107,182300,8362287300,2230,2230,2230,2230,0
|
|
20250107,182200,8362287300,2230,2230,2230,2230,0
|
|
20250107,182100,8362287300,2230,2230,2230,2230,0
|
|
20250107,182000,8362287300,2230,2230,2230,2230,0
|
|
20250107,181900,8362287300,2230,2230,2230,2230,0
|
|
20250107,181800,8362287300,2230,2230,2230,2230,0
|
|
20250107,181700,8362287300,2230,2230,2230,2230,0
|
|
20250107,181600,8362287300,2230,2230,2230,2230,0
|
|
20250107,181500,8362287300,2230,2230,2230,2230,0
|
|
20250107,181400,8362287300,2230,2230,2230,2230,0
|
|
20250107,181300,8362287300,2230,2230,2230,2230,0
|
|
20250107,181200,8362287300,2230,2230,2230,2230,0
|
|
20250107,181100,8362287300,2230,2230,2230,2230,0
|
|
20250107,181000,8362287300,2230,2230,2230,2230,0
|
|
20250107,180900,8362287300,2230,2230,2230,2230,0
|
|
20250107,180800,8362287300,2230,2230,2230,2230,0
|
|
20250107,180700,8362287300,2230,2230,2230,2230,0
|
|
20250107,180600,8362287300,2230,2230,2230,2230,0
|
|
20250107,180500,8362287300,2230,2230,2230,2230,0
|
|
20250107,180400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,180300,8362287300,2230,2230,2230,2230,0
|
|
20250107,180200,8362287300,2230,2230,2230,2230,0
|
|
20250107,180100,8362287300,2230,2230,2230,2230,0
|
|
20250107,180000,8362287300,2230,2230,2230,2230,0
|
|
20250107,175900,8362287300,2230,2230,2230,2230,0
|
|
20250107,175800,8362287300,2230,2230,2230,2230,0
|
|
20250107,175700,8362287300,2230,2230,2230,2230,0
|
|
20250107,175600,8362287300,2230,2230,2230,2230,0
|
|
20250107,175500,8362287300,2230,2230,2230,2230,0
|
|
20250107,175400,8362287300,2230,2230,2230,2230,0
|
|
20250107,175300,8362287300,2230,2230,2230,2230,0
|
|
20250107,175200,8362287300,2230,2230,2230,2230,0
|
|
20250107,175100,8362287300,2230,2230,2230,2230,0
|
|
20250107,175000,8362287300,2230,2230,2230,2230,0
|
|
20250107,174900,8362287300,2230,2230,2230,2230,0
|
|
20250107,174800,8362287300,2230,2230,2230,2230,0
|
|
20250107,174700,8362287300,2230,2230,2230,2230,0
|
|
20250107,174600,8362287300,2230,2230,2230,2230,0
|
|
20250107,174500,8362287300,2230,2230,2230,2230,0
|
|
20250107,174400,8362287300,2230,2230,2230,2230,0
|
|
20250107,174300,8362287300,2230,2230,2230,2230,0
|
|
20250107,174200,8362287300,2230,2230,2230,2230,0
|
|
20250107,174100,8362287300,2230,2230,2230,2230,0
|
|
20250107,174000,8362287300,2230,2230,2230,2230,0
|
|
20250107,173900,8362287300,2230,2230,2230,2230,0
|
|
20250107,173800,8362287300,2230,2230,2230,2230,0
|
|
20250107,173700,8362287300,2230,2230,2230,2230,0
|
|
20250107,173600,8362287300,2230,2230,2230,2230,0
|
|
20250107,173500,8362287300,2230,2230,2230,2230,0
|
|
20250107,173400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,173300,8362287300,2230,2230,2230,2230,0
|
|
20250107,173200,8362287300,2230,2230,2230,2230,0
|
|
20250107,173100,8362287300,2230,2230,2230,2230,0
|
|
20250107,173000,8362287300,2230,2230,2230,2230,0
|
|
20250107,172900,8362287300,2230,2230,2230,2230,0
|
|
20250107,172800,8362287300,2230,2230,2230,2230,0
|
|
20250107,172700,8362287300,2230,2230,2230,2230,0
|
|
20250107,172600,8362287300,2230,2230,2230,2230,0
|
|
20250107,172500,8362287300,2230,2230,2230,2230,0
|
|
20250107,172400,8362287300,2230,2230,2230,2230,0
|
|
20250107,172300,8362287300,2230,2230,2230,2230,0
|
|
20250107,172200,8362287300,2230,2230,2230,2230,0
|
|
20250107,172100,8362287300,2230,2230,2230,2230,0
|
|
20250107,172000,8362287300,2230,2230,2230,2230,0
|
|
20250107,171900,8362287300,2230,2230,2230,2230,0
|
|
20250107,171800,8362287300,2230,2230,2230,2230,0
|
|
20250107,171700,8362287300,2230,2230,2230,2230,0
|
|
20250107,171600,8362287300,2230,2230,2230,2230,0
|
|
20250107,171500,8362287300,2230,2230,2230,2230,0
|
|
20250107,171400,8362287300,2230,2230,2230,2230,0
|
|
20250107,171300,8362287300,2230,2230,2230,2230,0
|
|
20250107,171200,8362287300,2230,2230,2230,2230,0
|
|
20250107,171100,8362287300,2230,2230,2230,2230,0
|
|
20250107,171000,8362287300,2230,2230,2230,2230,0
|
|
20250107,170900,8362287300,2230,2230,2230,2230,0
|
|
20250107,170800,8362287300,2230,2230,2230,2230,0
|
|
20250107,170700,8362287300,2230,2230,2230,2230,0
|
|
20250107,170600,8362287300,2230,2230,2230,2230,0
|
|
20250107,170500,8362287300,2230,2230,2230,2230,0
|
|
20250107,170400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,170300,8362287300,2230,2230,2230,2230,0
|
|
20250107,170200,8362287300,2230,2230,2230,2230,0
|
|
20250107,170100,8362287300,2230,2230,2230,2230,0
|
|
20250107,170000,8362287300,2230,2230,2230,2230,0
|
|
20250107,165900,8362287300,2230,2230,2230,2230,0
|
|
20250107,165800,8362287300,2230,2230,2230,2230,0
|
|
20250107,165700,8362287300,2230,2230,2230,2230,0
|
|
20250107,165600,8362287300,2230,2230,2230,2230,0
|
|
20250107,165500,8362287300,2230,2230,2230,2230,0
|
|
20250107,165400,8362287300,2230,2230,2230,2230,0
|
|
20250107,165300,8362287300,2230,2230,2230,2230,0
|
|
20250107,165200,8362287300,2230,2230,2230,2230,0
|
|
20250107,165100,8362287300,2230,2230,2230,2230,0
|
|
20250107,165000,8362287300,2230,2230,2230,2230,0
|
|
20250107,164900,8362287300,2230,2230,2230,2230,0
|
|
20250107,164800,8362287300,2230,2230,2230,2230,0
|
|
20250107,164700,8362287300,2230,2230,2230,2230,0
|
|
20250107,164600,8362287300,2230,2230,2230,2230,0
|
|
20250107,164500,8362287300,2230,2230,2230,2230,0
|
|
20250107,164400,8362287300,2230,2230,2230,2230,0
|
|
20250107,164300,8362287300,2230,2230,2230,2230,0
|
|
20250107,164200,8362287300,2230,2230,2230,2230,0
|
|
20250107,164100,8362287300,2230,2230,2230,2230,0
|
|
20250107,164000,8362287300,2230,2230,2230,2230,0
|
|
20250107,163900,8362287300,2230,2230,2230,2230,0
|
|
20250107,163800,8362287300,2230,2230,2230,2230,0
|
|
20250107,163700,8362287300,2230,2230,2230,2230,0
|
|
20250107,163600,8362287300,2230,2230,2230,2230,0
|
|
20250107,163500,8362287300,2230,2230,2230,2230,0
|
|
20250107,163400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,163300,8362287300,2230,2230,2230,2230,0
|
|
20250107,163200,8362287300,2230,2230,2230,2230,0
|
|
20250107,163100,8362287300,2230,2230,2230,2230,0
|
|
20250107,163000,8362287300,2230,2230,2230,2230,0
|
|
20250107,162900,8362287300,2230,2230,2230,2230,0
|
|
20250107,162800,8362287300,2230,2230,2230,2230,0
|
|
20250107,162700,8362287300,2230,2230,2230,2230,0
|
|
20250107,162600,8362287300,2230,2230,2230,2230,0
|
|
20250107,162500,8362287300,2230,2230,2230,2230,0
|
|
20250107,162400,8362287300,2230,2230,2230,2230,0
|
|
20250107,162300,8362287300,2230,2230,2230,2230,0
|
|
20250107,162200,8362287300,2230,2230,2230,2230,0
|
|
20250107,162100,8362287300,2230,2230,2230,2230,0
|
|
20250107,162000,8362287300,2230,2230,2230,2230,0
|
|
20250107,161900,8362287300,2230,2230,2230,2230,0
|
|
20250107,161800,8362287300,2230,2230,2230,2230,0
|
|
20250107,161700,8362287300,2230,2230,2230,2230,0
|
|
20250107,161600,8362287300,2230,2230,2230,2230,0
|
|
20250107,161500,8362287300,2230,2230,2230,2230,0
|
|
20250107,161400,8362287300,2230,2230,2230,2230,0
|
|
20250107,161300,8362287300,2230,2230,2230,2230,0
|
|
20250107,161200,8362287300,2230,2230,2230,2230,0
|
|
20250107,161100,8362287300,2230,2230,2230,2230,0
|
|
20250107,161000,8362287300,2230,2230,2230,2230,0
|
|
20250107,160900,8362287300,2230,2230,2230,2230,0
|
|
20250107,160800,8362287300,2230,2230,2230,2230,0
|
|
20250107,160700,8362287300,2230,2230,2230,2230,0
|
|
20250107,160600,8362287300,2230,2230,2230,2230,0
|
|
20250107,160500,8362287300,2230,2230,2230,2230,0
|
|
20250107,160400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,160300,8362287300,2230,2230,2230,2230,0
|
|
20250107,160200,8362287300,2230,2230,2230,2230,0
|
|
20250107,160100,8362287300,2230,2230,2230,2230,0
|
|
20250107,160000,8362287300,2230,2230,2230,2230,0
|
|
20250107,155900,8362287300,2230,2230,2230,2230,0
|
|
20250107,155800,8362287300,2230,2230,2230,2230,0
|
|
20250107,155700,8362287300,2230,2230,2230,2230,0
|
|
20250107,155600,8362287300,2230,2230,2230,2230,0
|
|
20250107,155500,8362287300,2230,2230,2230,2230,0
|
|
20250107,155400,8362287300,2230,2230,2230,2230,0
|
|
20250107,155300,8362287300,2230,2230,2230,2230,0
|
|
20250107,155200,8362287300,2230,2230,2230,2230,0
|
|
20250107,155100,8362287300,2230,2230,2230,2230,0
|
|
20250107,155000,8362287300,2230,2230,2230,2230,0
|
|
20250107,154900,8362287300,2230,2230,2230,2230,0
|
|
20250107,154800,8362287300,2230,2230,2230,2230,0
|
|
20250107,154700,8362287300,2230,2230,2230,2230,0
|
|
20250107,154600,8362287300,2230,2230,2230,2230,0
|
|
20250107,154500,8362287300,2230,2230,2230,2230,0
|
|
20250107,154400,8362287300,2230,2230,2230,2230,0
|
|
20250107,154300,8362287300,2230,2230,2230,2230,0
|
|
20250107,154200,8362287300,2230,2230,2230,2230,0
|
|
20250107,154100,8362287300,2230,2230,2230,2230,0
|
|
20250107,154000,8362287300,2230,2230,2230,2230,0
|
|
20250107,153900,8362287300,2230,2230,2230,2230,0
|
|
20250107,153800,8362287300,2230,2230,2230,2230,0
|
|
20250107,153700,8362287300,2230,2230,2230,2230,0
|
|
20250107,153600,8362287300,2230,2230,2230,2230,0
|
|
20250107,153500,8362287300,2230,2230,2230,2230,0
|
|
20250107,153400,8362287300,2230,2230,2230,2230,52842
|
|
20250107,153300,8362287300,2230,2230,2230,2230,0
|
|
20250107,153200,8362287300,2230,2230,2230,2230,0
|
|
20250107,153100,8362287300,2230,2230,2230,2230,0
|
|
20250107,153000,8362287300,2230,2230,2230,2230,52842
|
|
20250107,152900,8244449640,2230,2230,2230,2230,0
|
|
20250107,152800,8244449640,2230,2230,2230,2230,0
|
|
20250107,152700,8244449640,2230,2230,2230,2230,0
|
|
20250107,152600,8244449640,2230,2230,2230,2230,0
|
|
20250107,152500,8244449640,2230,2230,2230,2230,0
|
|
20250107,152400,8244449640,2230,2230,2230,2230,0
|
|
20250107,152300,8244449640,2230,2230,2230,2230,0
|
|
20250107,152200,8244449640,2230,2230,2230,2230,0
|
|
20250107,152100,8244449640,2230,2230,2230,2230,0
|
|
20250107,152000,8244449640,2230,2230,2230,2230,0
|
|
20250107,151900,8244449640,2230,2220,2240,2220,21449
|
|
20250107,151800,8196572350,2225,2220,2225,2220,14934
|
|
20250107,151700,8163387735,2225,2225,2230,2220,9982
|
|
20250107,151600,8141179535,2225,2215,2225,2215,3482
|
|
20250107,151500,8133445765,2215,2215,2220,2210,3973
|
|
20250107,151400,8124642400,2215,2215,2220,2215,7939
|
|
20250107,151300,8107037245,2215,2225,2230,2215,18635
|
|
20250107,151200,8065617325,2225,2230,2230,2225,3738
|
|
20250107,151100,8057294160,2230,2225,2230,2220,4676
|
|
20250107,151000,8046876055,2220,2230,2230,2215,10928
|
|
20250107,150900,8022594770,2220,2200,2240,2200,36151
|
|
20250107,150800,7942223685,2205,2215,2215,2205,3615
|
|
20250107,150700,7934246580,2215,2210,2215,2210,1657
|
|
20250107,150600,7930578980,2200,2215,2215,2200,10938
|
|
20250107,150500,7906463580,2220,2215,2220,2215,7011
|
|
20250107,150400,7890915880,2215,2215,2215,2210,2247
|
|
20250107,150300,7885943775,2210,2220,2220,2205,9794
|
|
20250107,150200,7864258305,2220,2200,2220,2200,22714
|
|
20250107,150100,7814126820,2200,2200,2200,2195,2265
|
|
20250107,150000,7809147320,2200,2195,2200,2195,3081
|
|
20250107,145900,7802384475,2190,2190,2195,2190,2721
|
|
20250107,145800,7796425335,2200,2195,2200,2190,1095
|
|
20250107,145700,7794022760,2200,2200,2200,2195,605
|
|
20250107,145600,7792691765,2195,2190,2200,2190,2425
|
|
20250107,145500,7787370900,2195,2190,2195,2190,2092
|
|
20250107,145400,7782789400,2195,2190,2195,2190,4283
|
|
20250107,145300,7773389715,2195,2185,2195,2180,2218
|
|
20250107,145200,7768536340,2180,2185,2185,2180,432
|
|
20250107,145100,7767593570,2185,2190,2190,2175,14323
|
|
20250107,145000,7736385290,2185,2190,2190,2185,1864
|
|
20250107,144900,7732312330,2190,2190,2195,2185,7362
|
|
20250107,144800,7716198610,2190,2195,2195,2190,6830
|
|
20250107,144700,7701219310,2195,2185,2195,2185,10190
|
|
20250107,144600,7678883915,2185,2180,2185,2180,3398
|
|
20250107,144500,7671466255,2180,2180,2185,2180,1139
|
|
20250107,144400,7668983230,2175,2180,2180,2175,3234
|
|
20250107,144300,7661943160,2185,2175,2185,2170,2677
|
|
20250107,144200,7656111470,2170,2170,2175,2170,5752
|
|
20250107,144100,7643603625,2170,2170,2175,2170,296
|
|
20250107,144000,7642961255,2170,2165,2170,2165,3621
|
|
20250107,143900,7635116285,2165,2170,2170,2165,4510
|
|
20250107,143800,7625351585,2170,2170,2170,2170,244
|
|
20250107,143700,7624822105,2170,2170,2170,2170,491
|
|
20250107,143600,7623756635,2170,2170,2170,2170,892
|
|
20250107,143500,7621820995,2170,2175,2175,2165,3304
|
|
20250107,143400,7614657160,2175,2165,2175,2165,5744
|
|
20250107,143300,7602197385,2165,2165,2165,2160,96
|
|
20250107,143200,7601989550,2160,2165,2165,2160,2738
|
|
20250107,143100,7596075315,2165,2165,2165,2165,2546
|
|
20250107,143000,7590563225,2165,2165,2165,2160,535
|
|
20250107,142900,7589405450,2160,2160,2165,2155,4541
|
|
20250107,142800,7579596990,2155,2160,2160,2155,18686
|
|
20250107,142700,7539322885,2160,2160,2165,2155,4150
|
|
20250107,142600,7530358420,2160,2160,2165,2160,3835
|
|
20250107,142500,7522074315,2155,2160,2160,2155,8674
|
|
20250107,142400,7503381445,2160,2160,2160,2155,13700
|
|
20250107,142300,7473798290,2160,2165,2165,2160,25947
|
|
20250107,142200,7417741305,2165,2165,2165,2165,966
|
|
20250107,142100,7415649915,2165,2170,2170,2165,6334
|
|
20250107,142000,7401931205,2170,2165,2170,2165,1037
|
|
20250107,141900,7399686095,2165,2160,2165,2160,3796
|
|
20250107,141800,7391474430,2165,2170,2170,2165,4758
|
|
20250107,141700,7381169715,2170,2165,2170,2165,58
|
|
20250107,141600,7381044105,2170,2170,2170,2165,994
|
|
20250107,141500,7378887190,2170,2170,2170,2165,10
|
|
20250107,141400,7378865495,2170,2165,2170,2160,8430
|
|
20250107,141300,7360637240,2165,2165,2170,2160,9196
|
|
20250107,141200,7340737815,2165,2165,2170,2165,14504
|
|
20250107,141100,7309336075,2170,2170,2170,2165,830
|
|
20250107,141000,7307535575,2170,2175,2175,2170,5097
|
|
20250107,140900,7296475060,2170,2170,2175,2170,2993
|
|
20250107,140800,7289980170,2170,2170,2170,2165,6438
|
|
20250107,140700,7276031295,2170,2170,2170,2165,12757
|
|
20250107,140600,7248365545,2170,2170,2170,2170,633
|
|
20250107,140500,7246991935,2170,2175,2175,2170,6172
|
|
20250107,140400,7233596355,2170,2175,2180,2170,3112
|
|
20250107,140300,7226838120,2175,2170,2175,2170,5421
|
|
20250107,140200,7215047705,2170,2175,2175,2170,2582
|
|
20250107,140100,7209444750,2170,2175,2175,2170,952
|
|
20250107,140000,7207378890,2170,2170,2175,2170,3951
|
|
20250107,135900,7198805215,2180,2185,2185,2165,122058
|
|
20250107,135800,6933862795,2185,2180,2185,2180,6071
|
|
20250107,135700,6920625860,2180,2180,2180,2175,2508
|
|
20250107,135600,6915166925,2180,2180,2180,2180,4406
|
|
20250107,135500,6905561845,2180,2185,2185,2180,1567
|
|
20250107,135400,6902144520,2185,2185,2185,2180,16407
|
|
20250107,135300,6866364525,2185,2185,2185,2185,872
|
|
20250107,135200,6864459205,2180,2180,2180,2180,747
|
|
20250107,135100,6862830745,2190,2190,2190,2190,0
|
|
20250107,135000,6862830745,2190,2185,2190,2180,6786
|
|
20250107,134900,6848033475,2185,2185,2185,2185,1179
|
|
20250107,134800,6845457360,2180,2180,2180,2180,535
|
|
20250107,134700,6844291060,2190,2190,2190,2180,21659
|
|
20250107,134600,6797032075,2190,2190,2195,2190,1821
|
|
20250107,134500,6793039285,2190,2190,2190,2185,63
|
|
20250107,134400,6792901330,2185,2185,2185,2185,122
|
|
20250107,134300,6792634760,2185,2180,2190,2180,1001
|
|
20250107,134200,6790451335,2180,2185,2200,2180,8416
|
|
20250107,134100,6772055835,2190,2185,2200,2185,2600
|
|
20250107,134000,6766372020,2185,2185,2190,2185,6176
|
|
20250107,133900,6752876445,2185,2195,2195,2185,8684
|
|
20250107,133800,6733859970,2195,2195,2195,2195,569
|
|
20250107,133700,6732611015,2195,2195,2195,2195,0
|
|
20250107,133600,6732611015,2195,2195,2195,2195,200
|
|
20250107,133500,6732172015,2195,2190,2195,2190,1510
|
|
20250107,133400,6728862515,2190,2190,2190,2190,412
|
|
20250107,133300,6727960235,2195,2200,2200,2195,2170
|
|
20250107,133200,6723187235,2200,2200,2200,2190,256
|
|
20250107,133100,6722625035,2200,2190,2200,2190,700
|
|
20250107,133000,6721090535,2190,2190,2190,2190,165
|
|
20250107,132900,6720729185,2190,2190,2195,2190,454
|
|
20250107,132800,6719734655,2190,2185,2190,2180,1021
|
|
20250107,132700,6717501465,2180,2190,2195,2180,16386
|
|
20250107,132600,6681731625,2190,2200,2200,2190,3340
|
|
20250107,132500,6674401825,2195,2200,2200,2195,1897
|
|
20250107,132400,6670230260,2200,2195,2200,2195,904
|
|
20250107,132300,6668245230,2195,2195,2195,2195,396
|
|
20250107,132200,6667376010,2195,2195,2200,2195,3849
|
|
20250107,132100,6658921080,2195,2190,2195,2190,1031
|
|
20250107,132000,6656663185,2190,2190,2195,2190,2494
|
|
20250107,131900,6651197595,2190,2185,2195,2185,4138
|
|
20250107,131800,6642155055,2185,2190,2190,2185,1989
|
|
20250107,131700,6637809075,2185,2190,2190,2185,3308
|
|
20250107,131600,6630579745,2190,2190,2195,2190,359
|
|
20250107,131500,6629793530,2190,2195,2200,2190,2272
|
|
20250107,131400,6624816825,2190,2190,2190,2190,600
|
|
20250107,131300,6623502825,2195,2200,2200,2195,2203
|
|
20250107,131200,6618667225,2200,2200,2205,2200,3941
|
|
20250107,131100,6609996525,2205,2205,2205,2205,133
|
|
20250107,131000,6609703260,2205,2205,2205,2205,82
|
|
20250107,130900,6609522450,2205,2200,2205,2200,115
|
|
20250107,130800,6609269095,2200,2200,2205,2200,570
|
|
20250107,130700,6608014970,2200,2205,2205,2200,3542
|
|
20250107,130600,6600222220,2200,2200,2205,2200,3338
|
|
20250107,130500,6592878380,2200,2205,2205,2200,1063
|
|
20250107,130400,6590539230,2200,2205,2205,2200,1459
|
|
20250107,130300,6587327090,2205,2200,2205,2200,1575
|
|
20250107,130200,6583859215,2205,2205,2205,2200,2050
|
|
20250107,130100,6579340970,2205,2205,2205,2200,4304
|
|
20250107,130000,6569870765,2210,2210,2215,2210,5373
|
|
20250107,125900,6557989585,2210,2215,2220,2210,1987
|
|
20250107,125800,6553589940,2215,2220,2220,2215,4394
|
|
20250107,125700,6543851805,2220,2215,2220,2215,2124
|
|
20250107,125600,6539145985,2210,2210,2210,2210,2709
|
|
20250107,125500,6533159095,2210,2210,2210,2205,1861
|
|
20250107,125400,6529046310,2210,2210,2215,2210,4999
|
|
20250107,125300,6517998470,2210,2205,2210,2205,2732
|
|
20250107,125200,6511970680,2205,2205,2205,2205,1342
|
|
20250107,125100,6509011570,2205,2195,2205,2195,3241
|
|
20250107,125000,6501868870,2195,2200,2200,2195,1295
|
|
20250107,124900,6499023170,2200,2200,2200,2200,931
|
|
20250107,124800,6496974970,2195,2200,2200,2195,1547
|
|
20250107,124700,6493572650,2200,2210,2210,2200,6201
|
|
20250107,124600,6479897000,2210,2210,2215,2205,11145
|
|
20250107,124500,6455265350,2210,2205,2210,2200,10335
|
|
20250107,124400,6432473065,2195,2195,2200,2190,10005
|
|
20250107,124300,6410489300,2190,2190,2195,2190,3331
|
|
20250107,124200,6403190650,2195,2190,2195,2185,2652
|
|
20250107,124100,6397382750,2190,2190,2190,2185,563
|
|
20250107,124000,6396151035,2190,2190,2190,2185,711
|
|
20250107,123900,6394594945,2190,2185,2190,2185,258
|
|
20250107,123800,6394030690,2185,2190,2190,2185,403
|
|
20250107,123700,6393148670,2190,2195,2195,2185,1300
|
|
20250107,123600,6390306585,2190,2190,2195,2190,149
|
|
20250107,123500,6389980210,2195,2190,2195,2190,1170
|
|
20250107,123400,6387417860,2190,2195,2195,2190,6
|
|
20250107,123300,6387404715,2190,2195,2195,2190,3690
|
|
20250107,123200,6379320965,2190,2180,2190,2180,5276
|
|
20250107,123100,6367788325,2180,2170,2180,2170,3030
|
|
20250107,123000,6361199605,2175,2180,2180,2175,6458
|
|
20250107,122900,6347152450,2175,2175,2175,2175,4006
|
|
20250107,122800,6338439400,2175,2175,2180,2175,1004
|
|
20250107,122700,6336255355,2175,2175,2175,2175,1
|
|
20250107,122600,6336253180,2175,2175,2180,2175,11369
|
|
20250107,122500,6311506020,2180,2175,2180,2175,586
|
|
20250107,122400,6310230220,2180,2175,2180,2175,584
|
|
20250107,122300,6308957385,2180,2185,2185,2170,28321
|
|
20250107,122200,6247448395,2190,2185,2190,2175,34397
|
|
20250107,122100,6172471905,2190,2190,2190,2180,5834
|
|
20250107,122000,6159724040,2190,2185,2190,2185,799
|
|
20250107,121900,6157978170,2185,2185,2185,2185,6078
|
|
20250107,121800,6144697740,2195,2190,2195,2180,10189
|
|
20250107,121700,6122470960,2180,2195,2195,2180,13545
|
|
20250107,121600,6092883270,2195,2200,2200,2195,6058
|
|
20250107,121500,6079559905,2205,2200,2205,2200,745
|
|
20250107,121400,6077920205,2205,2205,2205,2205,2474
|
|
20250107,121300,6072465035,2205,2205,2205,2205,19
|
|
20250107,121200,6072423140,2205,2200,2205,2200,3753
|
|
20250107,121100,6064164290,2200,2205,2205,2200,23466
|
|
20250107,121000,6012426095,2210,2205,2210,2205,6096
|
|
20250107,120900,5998976105,2210,2205,2210,2205,5175
|
|
20250107,120800,5987562025,2205,2195,2205,2195,781
|
|
20250107,120700,5985847065,2200,2200,2210,2200,9102
|
|
20250107,120600,5965786130,2200,2200,2200,2195,2630
|
|
20250107,120500,5960001985,2200,2190,2200,2190,2666
|
|
20250107,120400,5954150320,2195,2195,2195,2195,69
|
|
20250107,120300,5953998865,2195,2195,2195,2195,541
|
|
20250107,120200,5952811370,2195,2195,2195,2195,1404
|
|
20250107,120100,5949729590,2195,2195,2195,2190,1096
|
|
20250107,120000,5947326605,2190,2190,2195,2190,928
|
|
20250107,115900,5945294235,2190,2190,2190,2190,1319
|
|
20250107,115800,5942405625,2190,2190,2190,2190,316
|
|
20250107,115700,5941713585,2185,2185,2185,2185,100
|
|
20250107,115600,5941495085,2180,2185,2185,2180,4977
|
|
20250107,115500,5930621390,2185,2180,2185,2180,195
|
|
20250107,115400,5930195425,2185,2180,2185,2180,375
|
|
20250107,115300,5929377920,2180,2180,2180,2180,464
|
|
20250107,115200,5928366400,2180,2175,2180,2175,428
|
|
20250107,115100,5927435475,2180,2180,2185,2180,532
|
|
20250107,115000,5926275700,2180,2180,2180,2180,517
|
|
20250107,114900,5925148640,2180,2185,2185,2175,759
|
|
20250107,114800,5923496045,2175,2185,2185,2175,5267
|
|
20250107,114700,5912019020,2185,2175,2185,2175,1197
|
|
20250107,114600,5909408640,2180,2175,2180,2175,4862
|
|
20250107,114500,5898809715,2175,2175,2180,2170,5871
|
|
20250107,114400,5886040300,2170,2175,2175,2170,139
|
|
20250107,114300,5885738660,2175,2170,2175,2170,1628
|
|
20250107,114200,5882204740,2170,2175,2175,2170,1909
|
|
20250107,114100,5878055470,2175,2170,2175,2170,2304
|
|
20250107,114000,5873049210,2170,2175,2175,2170,2431
|
|
20250107,113900,5867762485,2175,2175,2175,2175,8410
|
|
20250107,113800,5849470735,2175,2180,2180,2175,575
|
|
20250107,113700,5848217445,2175,2175,2175,2175,1110
|
|
20250107,113600,5845803195,2175,2170,2175,2170,590
|
|
20250107,113500,5844519990,2170,2175,2175,2170,1752
|
|
20250107,113400,5840709890,2175,2175,2180,2175,196
|
|
20250107,113300,5840283580,2175,2175,2175,2175,5086
|
|
20250107,113200,5829221530,2180,2180,2180,2180,4247
|
|
20250107,113100,5819963070,2185,2185,2185,2185,0
|
|
20250107,113000,5819963070,2185,2185,2185,2180,622
|
|
20250107,112900,5818604155,2185,2180,2185,2180,813
|
|
20250107,112800,5816829895,2185,2180,2185,2180,538
|
|
20250107,112700,5815657020,2180,2185,2185,2180,534
|
|
20250107,112600,5814492830,2185,2185,2185,2180,890
|
|
20250107,112500,5812551780,2185,2185,2185,2175,1241
|
|
20250107,112400,5809851895,2190,2185,2190,2170,18807
|
|
20250107,112300,5768928515,2185,2180,2185,2180,1006
|
|
20250107,112200,5766735185,2185,2185,2185,2185,3040
|
|
20250107,112100,5760092785,2185,2190,2190,2175,2651
|
|
20250107,112000,5754319930,2190,2180,2190,2175,6761
|
|
20250107,111900,5739607875,2180,2170,2180,2170,3857
|
|
20250107,111800,5731228330,2175,2175,2175,2170,13841
|
|
20250107,111700,5701129175,2175,2175,2175,2175,5228
|
|
20250107,111600,5689758275,2175,2175,2180,2175,7177
|
|
20250107,111500,5674140060,2175,2180,2180,2175,3977
|
|
20250107,111400,5665488830,2175,2175,2180,2175,8177
|
|
20250107,111300,5647702490,2175,2175,2180,2175,697
|
|
20250107,111200,5646185155,2180,2180,2190,2175,17912
|
|
20250107,111100,5607152400,2180,2190,2190,2180,2273
|
|
20250107,111000,5602189385,2195,2195,2195,2195,541
|
|
20250107,110900,5601001890,2195,2200,2200,2195,1557
|
|
20250107,110800,5597581605,2195,2190,2200,2190,4374
|
|
20250107,110700,5587978200,2195,2195,2195,2190,2330
|
|
20250107,110600,5582871350,2195,2190,2195,2190,612
|
|
20250107,110500,5581531015,2190,2190,2195,2190,688
|
|
20250107,110400,5580023850,2190,2180,2190,2180,9189
|
|
20250107,110300,5559987555,2180,2185,2185,2180,823
|
|
20250107,110200,5558193305,2185,2180,2185,2180,3026
|
|
20250107,110100,5551593345,2180,2185,2185,2180,1910
|
|
20250107,110000,5547421390,2185,2185,2185,2185,3006
|
|
20250107,105900,5540853280,2185,2190,2190,2185,4203
|
|
20250107,105800,5531667000,2195,2185,2195,2185,3904
|
|
20250107,105700,5523131470,2185,2195,2195,2185,11324
|
|
20250107,105600,5498378685,2195,2195,2195,2190,341
|
|
20250107,105500,5497630465,2190,2190,2190,2190,2607
|
|
20250107,105400,5491921135,2190,2185,2190,2185,1290
|
|
20250107,105300,5489102265,2185,2190,2190,2185,8548
|
|
20250107,105200,5470398825,2190,2190,2190,2185,6715
|
|
20250107,105100,5455696905,2185,2190,2190,2185,1011
|
|
20250107,105000,5453483105,2190,2190,2195,2190,15514
|
|
20250107,104900,5419507195,2190,2195,2195,2190,685
|
|
20250107,104800,5418006910,2195,2190,2200,2190,136
|
|
20250107,104700,5417708850,2190,2190,2190,2190,8208
|
|
20250107,104600,5399733330,2195,2200,2200,2190,8230
|
|
20250107,104500,5381656700,2200,2195,2200,2195,11287
|
|
20250107,104400,5356876595,2195,2200,2200,2195,259
|
|
20250107,104300,5356307590,2205,2200,2205,2195,1474
|
|
20250107,104200,5353071145,2205,2200,2205,2200,270
|
|
20250107,104100,5352475895,2205,2195,2205,2195,7530
|
|
20250107,104000,5335940225,2195,2200,2200,2195,6181
|
|
20250107,103900,5322357895,2200,2200,2205,2200,2942
|
|
20250107,103800,5315885490,2200,2200,2205,2200,2465
|
|
20250107,103700,5310458745,2200,2205,2205,2200,2904
|
|
20250107,103600,5304067035,2210,2210,2210,2205,7451
|
|
20250107,103500,5287623855,2215,2215,2215,2215,12
|
|
20250107,103400,5287597275,2210,2210,2210,2200,3823
|
|
20250107,103300,5279168660,2215,2200,2215,2200,10846
|
|
20250107,103200,5255242850,2200,2200,2205,2200,2617
|
|
20250107,103100,5249484950,2200,2210,2210,2200,6922
|
|
20250107,103000,5234234750,2205,2205,2205,2205,2176
|
|
20250107,102900,5229436670,2205,2205,2210,2205,3222
|
|
20250107,102800,5222332155,2205,2210,2210,2205,5727
|
|
20250107,102700,5209703990,2205,2210,2210,2205,584
|
|
20250107,102600,5208413755,2210,2205,2210,2205,4181
|
|
20250107,102500,5199174860,2205,2210,2215,2205,9063
|
|
20250107,102400,5179185125,2210,2215,2215,2210,1003
|
|
20250107,102300,5176965340,2215,2215,2220,2215,6217
|
|
20250107,102200,5163194600,2210,2225,2225,2210,1268
|
|
20250107,102100,5160390750,2225,2225,2225,2215,5932
|
|
20250107,102000,5147228730,2220,2220,2220,2215,3305
|
|
20250107,101900,5139891635,2220,2225,2225,2215,4878
|
|
20250107,101800,5129058605,2225,2220,2225,2220,1557
|
|
20250107,101700,5125597750,2220,2220,2235,2220,8751
|
|
20250107,101600,5106130040,2215,2210,2215,2200,12592
|
|
20250107,101500,5078285260,2210,2210,2210,2205,1280
|
|
20250107,101400,5075460650,2210,2205,2210,2200,1527
|
|
20250107,101300,5072092995,2205,2195,2205,2195,1491
|
|
20250107,101200,5068814065,2195,2190,2195,2185,4638
|
|
20250107,101100,5058657865,2190,2190,2205,2180,20821
|
|
20250107,101000,5013041835,2185,2190,2195,2185,20362
|
|
20250107,100900,4968456250,2190,2205,2205,2190,38919
|
|
20250107,100800,4882830650,2205,2205,2215,2200,9654
|
|
20250107,100700,4861559895,2205,2205,2215,2205,10825
|
|
20250107,100600,4837675770,2205,2215,2215,2205,23341
|
|
20250107,100500,4786090540,2215,2225,2225,2215,9714
|
|
20250107,100400,4764565420,2230,2230,2230,2220,34939
|
|
20250107,100300,4686855165,2235,2230,2235,2225,4564
|
|
20250107,100200,4676681620,2230,2225,2230,2225,8470
|
|
20250107,100100,4657835180,2225,2230,2235,2225,7200
|
|
20250107,100000,4641792560,2230,2235,2235,2230,5889
|
|
20250107,095900,4628639060,2235,2235,2240,2235,2978
|
|
20250107,095800,4621983205,2235,2235,2235,2225,23351
|
|
20250107,095700,4569920640,2230,2240,2240,2230,1832
|
|
20250107,095600,4565823705,2240,2235,2240,2235,3187
|
|
20250107,095500,4558695090,2240,2235,2240,2230,1348
|
|
20250107,095400,4555682475,2235,2235,2240,2230,9126
|
|
20250107,095300,4535286360,2235,2235,2235,2230,4938
|
|
20250107,095200,4524266170,2230,2240,2240,2230,7504
|
|
20250107,095100,4507523240,2240,2245,2245,2230,6795
|
|
20250107,095000,4492360380,2230,2225,2245,2225,4810
|
|
20250107,094900,4481636585,2245,2240,2245,2225,23674
|
|
20250107,094800,4428809840,2240,2240,2245,2230,25889
|
|
20250107,094700,4371045680,2240,2255,2255,2235,20467
|
|
20250107,094600,4325226755,2250,2245,2255,2240,5076
|
|
20250107,094500,4313826675,2245,2255,2255,2240,6112
|
|
20250107,094400,4300124315,2255,2240,2255,2240,13644
|
|
20250107,094300,4269470260,2240,2245,2250,2240,10201
|
|
20250107,094200,4246613255,2245,2260,2265,2240,38279
|
|
20250107,094100,4160450965,2265,2260,2270,2255,12528
|
|
20250107,094000,4132118665,2270,2260,2270,2255,26030
|
|
20250107,093900,4073286420,2255,2265,2270,2255,44441
|
|
20250107,093800,3972942435,2260,2285,2290,2255,23088
|
|
20250107,093700,3920616710,2285,2305,2305,2285,35334
|
|
20250107,093600,3839458915,2300,2300,2305,2285,62987
|
|
20250107,093500,3694730075,2295,2290,2300,2290,41024
|
|
20250107,093400,3600639145,2290,2280,2295,2255,108796
|
|
20250107,093300,3352253335,2280,2270,2295,2265,94237
|
|
20250107,093200,3137289795,2270,2245,2275,2235,56079
|
|
20250107,093100,3010877440,2245,2245,2245,2235,7295
|
|
20250107,093000,2994529990,2245,2250,2265,2245,20079
|
|
20250107,092900,2949227495,2260,2240,2260,2240,36578
|
|
20250107,092800,2866837755,2240,2235,2245,2225,6499
|
|
20250107,092700,2852311790,2235,2215,2235,2210,11724
|
|
20250107,092600,2826231870,2220,2215,2220,2210,3217
|
|
20250107,092500,2819107320,2210,2200,2215,2200,6096
|
|
20250107,092400,2805655005,2210,2200,2215,2195,9644
|
|
20250107,092300,2784419275,2200,2215,2220,2190,33640
|
|
20250107,092200,2710516465,2220,2225,2225,2190,51535
|
|
20250107,092100,2597165980,2250,2235,2250,2200,37993
|
|
20250107,092000,2512797365,2225,2235,2235,2225,15603
|
|
20250107,091900,2477986165,2235,2240,2255,2220,51858
|
|
20250107,091800,2362125545,2240,2245,2255,2225,50574
|
|
20250107,091700,2249030300,2245,2240,2260,2230,37860
|
|
20250107,091600,2164214095,2235,2265,2265,2235,28292
|
|
20250107,091500,2100464025,2260,2260,2270,2220,64156
|
|
20250107,091400,1956105795,2270,2280,2290,2255,138587
|
|
20250107,091300,1640637455,2280,2255,2290,2250,120578
|
|
20250107,091200,1366757285,2250,2240,2260,2230,87764
|
|
20250107,091100,1169815115,2240,2190,2245,2190,57131
|
|
20250107,091000,1043035525,2190,2195,2195,2185,7568
|
|
20250107,090900,1026464295,2195,2195,2205,2190,16880
|
|
20250107,090800,989429685,2195,2180,2220,2180,28995
|
|
20250107,090700,925851710,2185,2195,2210,2185,41638
|
|
20250107,090600,834500040,2200,2180,2200,2180,14681
|
|
20250107,090500,802254240,2165,2200,2200,2165,42217
|
|
20250107,090400,709873700,2200,2165,2200,2150,47784
|
|
20250107,090300,605242785,2165,2165,2180,2155,16264
|
|
20250107,090200,570073720,2160,2145,2220,2135,60585
|
|
20250107,090100,438499130,2160,2135,2180,2110,94992
|
|
20250107,090000,236211740,2115,2180,2180,2110,102472
|