608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,190400,4029784285,2230,2230,2230,2230,0
|
|
20250108,190300,4029784285,2230,2230,2230,2230,0
|
|
20250108,190200,4029784285,2230,2230,2230,2230,0
|
|
20250108,190100,4029784285,2230,2230,2230,2230,0
|
|
20250108,190000,4029784285,2230,2230,2230,2230,0
|
|
20250108,185900,4029784285,2230,2230,2230,2230,0
|
|
20250108,185800,4029784285,2230,2230,2230,2230,0
|
|
20250108,185700,4029784285,2230,2230,2230,2230,0
|
|
20250108,185600,4029784285,2230,2230,2230,2230,0
|
|
20250108,185500,4029784285,2230,2230,2230,2230,0
|
|
20250108,185400,4029784285,2230,2230,2230,2230,0
|
|
20250108,185300,4029784285,2230,2230,2230,2230,0
|
|
20250108,185200,4029784285,2230,2230,2230,2230,0
|
|
20250108,185100,4029784285,2230,2230,2230,2230,0
|
|
20250108,185000,4029784285,2230,2230,2230,2230,0
|
|
20250108,184900,4029784285,2230,2230,2230,2230,0
|
|
20250108,184800,4029784285,2230,2230,2230,2230,0
|
|
20250108,184700,4029784285,2230,2230,2230,2230,0
|
|
20250108,184600,4029784285,2230,2230,2230,2230,0
|
|
20250108,184500,4029784285,2230,2230,2230,2230,0
|
|
20250108,184400,4029784285,2230,2230,2230,2230,0
|
|
20250108,184300,4029784285,2230,2230,2230,2230,0
|
|
20250108,184200,4029784285,2230,2230,2230,2230,0
|
|
20250108,184100,4029784285,2230,2230,2230,2230,0
|
|
20250108,184000,4029784285,2230,2230,2230,2230,0
|
|
20250108,183900,4029784285,2230,2230,2230,2230,0
|
|
20250108,183800,4029784285,2230,2230,2230,2230,0
|
|
20250108,183700,4029784285,2230,2230,2230,2230,0
|
|
20250108,183600,4029784285,2230,2230,2230,2230,0
|
|
20250108,183500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,183400,4029784285,2230,2230,2230,2230,0
|
|
20250108,183300,4029784285,2230,2230,2230,2230,0
|
|
20250108,183200,4029784285,2230,2230,2230,2230,0
|
|
20250108,183100,4029784285,2230,2230,2230,2230,0
|
|
20250108,183000,4029784285,2230,2230,2230,2230,0
|
|
20250108,182900,4029784285,2230,2230,2230,2230,0
|
|
20250108,182800,4029784285,2230,2230,2230,2230,0
|
|
20250108,182700,4029784285,2230,2230,2230,2230,0
|
|
20250108,182600,4029784285,2230,2230,2230,2230,0
|
|
20250108,182500,4029784285,2230,2230,2230,2230,0
|
|
20250108,182400,4029784285,2230,2230,2230,2230,0
|
|
20250108,182300,4029784285,2230,2230,2230,2230,0
|
|
20250108,182200,4029784285,2230,2230,2230,2230,0
|
|
20250108,182100,4029784285,2230,2230,2230,2230,0
|
|
20250108,182000,4029784285,2230,2230,2230,2230,0
|
|
20250108,181900,4029784285,2230,2230,2230,2230,0
|
|
20250108,181800,4029784285,2230,2230,2230,2230,0
|
|
20250108,181700,4029784285,2230,2230,2230,2230,0
|
|
20250108,181600,4029784285,2230,2230,2230,2230,0
|
|
20250108,181500,4029784285,2230,2230,2230,2230,0
|
|
20250108,181400,4029784285,2230,2230,2230,2230,0
|
|
20250108,181300,4029784285,2230,2230,2230,2230,0
|
|
20250108,181200,4029784285,2230,2230,2230,2230,0
|
|
20250108,181100,4029784285,2230,2230,2230,2230,0
|
|
20250108,181000,4029784285,2230,2230,2230,2230,0
|
|
20250108,180900,4029784285,2230,2230,2230,2230,0
|
|
20250108,180800,4029784285,2230,2230,2230,2230,0
|
|
20250108,180700,4029784285,2230,2230,2230,2230,0
|
|
20250108,180600,4029784285,2230,2230,2230,2230,0
|
|
20250108,180500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,180400,4029784285,2230,2230,2230,2230,0
|
|
20250108,180300,4029784285,2230,2230,2230,2230,0
|
|
20250108,180200,4029784285,2230,2230,2230,2230,0
|
|
20250108,180100,4029784285,2230,2230,2230,2230,0
|
|
20250108,180000,4029784285,2230,2230,2230,2230,0
|
|
20250108,175900,4029784285,2230,2230,2230,2230,0
|
|
20250108,175800,4029784285,2230,2230,2230,2230,0
|
|
20250108,175700,4029784285,2230,2230,2230,2230,0
|
|
20250108,175600,4029784285,2230,2230,2230,2230,0
|
|
20250108,175500,4029784285,2230,2230,2230,2230,0
|
|
20250108,175400,4029784285,2230,2230,2230,2230,0
|
|
20250108,175300,4029784285,2230,2230,2230,2230,0
|
|
20250108,175200,4029784285,2230,2230,2230,2230,0
|
|
20250108,175100,4029784285,2230,2230,2230,2230,0
|
|
20250108,175000,4029784285,2230,2230,2230,2230,0
|
|
20250108,174900,4029784285,2230,2230,2230,2230,0
|
|
20250108,174800,4029784285,2230,2230,2230,2230,0
|
|
20250108,174700,4029784285,2230,2230,2230,2230,0
|
|
20250108,174600,4029784285,2230,2230,2230,2230,0
|
|
20250108,174500,4029784285,2230,2230,2230,2230,0
|
|
20250108,174400,4029784285,2230,2230,2230,2230,0
|
|
20250108,174300,4029784285,2230,2230,2230,2230,0
|
|
20250108,174200,4029784285,2230,2230,2230,2230,0
|
|
20250108,174100,4029784285,2230,2230,2230,2230,0
|
|
20250108,174000,4029784285,2230,2230,2230,2230,0
|
|
20250108,173900,4029784285,2230,2230,2230,2230,0
|
|
20250108,173800,4029784285,2230,2230,2230,2230,0
|
|
20250108,173700,4029784285,2230,2230,2230,2230,0
|
|
20250108,173600,4029784285,2230,2230,2230,2230,0
|
|
20250108,173500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,173400,4029784285,2230,2230,2230,2230,0
|
|
20250108,173300,4029784285,2230,2230,2230,2230,0
|
|
20250108,173200,4029784285,2230,2230,2230,2230,0
|
|
20250108,173100,4029784285,2230,2230,2230,2230,0
|
|
20250108,173000,4029784285,2230,2230,2230,2230,0
|
|
20250108,172900,4029784285,2230,2230,2230,2230,0
|
|
20250108,172800,4029784285,2230,2230,2230,2230,0
|
|
20250108,172700,4029784285,2230,2230,2230,2230,0
|
|
20250108,172600,4029784285,2230,2230,2230,2230,0
|
|
20250108,172500,4029784285,2230,2230,2230,2230,0
|
|
20250108,172400,4029784285,2230,2230,2230,2230,0
|
|
20250108,172300,4029784285,2230,2230,2230,2230,0
|
|
20250108,172200,4029784285,2230,2230,2230,2230,0
|
|
20250108,172100,4029784285,2230,2230,2230,2230,0
|
|
20250108,172000,4029784285,2230,2230,2230,2230,0
|
|
20250108,171900,4029784285,2230,2230,2230,2230,0
|
|
20250108,171800,4029784285,2230,2230,2230,2230,0
|
|
20250108,171700,4029784285,2230,2230,2230,2230,0
|
|
20250108,171600,4029784285,2230,2230,2230,2230,0
|
|
20250108,171500,4029784285,2230,2230,2230,2230,0
|
|
20250108,171400,4029784285,2230,2230,2230,2230,0
|
|
20250108,171300,4029784285,2230,2230,2230,2230,0
|
|
20250108,171200,4029784285,2230,2230,2230,2230,0
|
|
20250108,171100,4029784285,2230,2230,2230,2230,0
|
|
20250108,171000,4029784285,2230,2230,2230,2230,0
|
|
20250108,170900,4029784285,2230,2230,2230,2230,0
|
|
20250108,170800,4029784285,2230,2230,2230,2230,0
|
|
20250108,170700,4029784285,2230,2230,2230,2230,0
|
|
20250108,170600,4029784285,2230,2230,2230,2230,0
|
|
20250108,170500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,170400,4029784285,2230,2230,2230,2230,0
|
|
20250108,170300,4029784285,2230,2230,2230,2230,0
|
|
20250108,170200,4029784285,2230,2230,2230,2230,0
|
|
20250108,170100,4029784285,2230,2230,2230,2230,0
|
|
20250108,170000,4029784285,2230,2230,2230,2230,0
|
|
20250108,165900,4029784285,2230,2230,2230,2230,0
|
|
20250108,165800,4029784285,2230,2230,2230,2230,0
|
|
20250108,165700,4029784285,2230,2230,2230,2230,0
|
|
20250108,165600,4029784285,2230,2230,2230,2230,0
|
|
20250108,165500,4029784285,2230,2230,2230,2230,0
|
|
20250108,165400,4029784285,2230,2230,2230,2230,0
|
|
20250108,165300,4029784285,2230,2230,2230,2230,0
|
|
20250108,165200,4029784285,2230,2230,2230,2230,0
|
|
20250108,165100,4029784285,2230,2230,2230,2230,0
|
|
20250108,165000,4029784285,2230,2230,2230,2230,0
|
|
20250108,164900,4029784285,2230,2230,2230,2230,0
|
|
20250108,164800,4029784285,2230,2230,2230,2230,0
|
|
20250108,164700,4029784285,2230,2230,2230,2230,0
|
|
20250108,164600,4029784285,2230,2230,2230,2230,0
|
|
20250108,164500,4029784285,2230,2230,2230,2230,0
|
|
20250108,164400,4029784285,2230,2230,2230,2230,0
|
|
20250108,164300,4029784285,2230,2230,2230,2230,0
|
|
20250108,164200,4029784285,2230,2230,2230,2230,0
|
|
20250108,164100,4029784285,2230,2230,2230,2230,0
|
|
20250108,164000,4029784285,2230,2230,2230,2230,0
|
|
20250108,163900,4029784285,2230,2230,2230,2230,0
|
|
20250108,163800,4029784285,2230,2230,2230,2230,0
|
|
20250108,163700,4029784285,2230,2230,2230,2230,0
|
|
20250108,163600,4029784285,2230,2230,2230,2230,0
|
|
20250108,163500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,163400,4029784285,2230,2230,2230,2230,0
|
|
20250108,163300,4029784285,2230,2230,2230,2230,0
|
|
20250108,163200,4029784285,2230,2230,2230,2230,0
|
|
20250108,163100,4029784285,2230,2230,2230,2230,0
|
|
20250108,163000,4029784285,2230,2230,2230,2230,0
|
|
20250108,162900,4029784285,2230,2230,2230,2230,0
|
|
20250108,162800,4029784285,2230,2230,2230,2230,0
|
|
20250108,162700,4029784285,2230,2230,2230,2230,0
|
|
20250108,162600,4029784285,2230,2230,2230,2230,0
|
|
20250108,162500,4029784285,2230,2230,2230,2230,0
|
|
20250108,162400,4029784285,2230,2230,2230,2230,0
|
|
20250108,162300,4029784285,2230,2230,2230,2230,0
|
|
20250108,162200,4029784285,2230,2230,2230,2230,0
|
|
20250108,162100,4029784285,2230,2230,2230,2230,0
|
|
20250108,162000,4029784285,2230,2230,2230,2230,0
|
|
20250108,161900,4029784285,2230,2230,2230,2230,0
|
|
20250108,161800,4029784285,2230,2230,2230,2230,0
|
|
20250108,161700,4029784285,2230,2230,2230,2230,0
|
|
20250108,161600,4029784285,2230,2230,2230,2230,0
|
|
20250108,161500,4029784285,2230,2230,2230,2230,0
|
|
20250108,161400,4029784285,2230,2230,2230,2230,0
|
|
20250108,161300,4029784285,2230,2230,2230,2230,0
|
|
20250108,161200,4029784285,2230,2230,2230,2230,0
|
|
20250108,161100,4029784285,2230,2230,2230,2230,0
|
|
20250108,161000,4029784285,2230,2230,2230,2230,0
|
|
20250108,160900,4029784285,2230,2230,2230,2230,0
|
|
20250108,160800,4029784285,2230,2230,2230,2230,0
|
|
20250108,160700,4029784285,2230,2230,2230,2230,0
|
|
20250108,160600,4029784285,2230,2230,2230,2230,0
|
|
20250108,160500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,160400,4029784285,2230,2230,2230,2230,0
|
|
20250108,160300,4029784285,2230,2230,2230,2230,0
|
|
20250108,160200,4029784285,2230,2230,2230,2230,0
|
|
20250108,160100,4029784285,2230,2230,2230,2230,0
|
|
20250108,160000,4029784285,2230,2230,2230,2230,0
|
|
20250108,155900,4029784285,2230,2230,2230,2230,0
|
|
20250108,155800,4029784285,2230,2230,2230,2230,0
|
|
20250108,155700,4029784285,2230,2230,2230,2230,0
|
|
20250108,155600,4029784285,2230,2230,2230,2230,0
|
|
20250108,155500,4029784285,2230,2230,2230,2230,0
|
|
20250108,155400,4029784285,2230,2230,2230,2230,0
|
|
20250108,155300,4029784285,2230,2230,2230,2230,0
|
|
20250108,155200,4029784285,2230,2230,2230,2230,0
|
|
20250108,155100,4029784285,2230,2230,2230,2230,0
|
|
20250108,155000,4029784285,2230,2230,2230,2230,0
|
|
20250108,154900,4029784285,2230,2230,2230,2230,0
|
|
20250108,154800,4029784285,2230,2230,2230,2230,0
|
|
20250108,154700,4029784285,2230,2230,2230,2230,0
|
|
20250108,154600,4029784285,2230,2230,2230,2230,0
|
|
20250108,154500,4029784285,2230,2230,2230,2230,0
|
|
20250108,154400,4029784285,2230,2230,2230,2230,0
|
|
20250108,154300,4029784285,2230,2230,2230,2230,0
|
|
20250108,154200,4029784285,2230,2230,2230,2230,0
|
|
20250108,154100,4029784285,2230,2230,2230,2230,0
|
|
20250108,154000,4029784285,2230,2230,2230,2230,0
|
|
20250108,153900,4029784285,2230,2230,2230,2230,0
|
|
20250108,153800,4029784285,2230,2230,2230,2230,0
|
|
20250108,153700,4029784285,2230,2230,2230,2230,0
|
|
20250108,153600,4029784285,2230,2230,2230,2230,0
|
|
20250108,153500,4029784285,2230,2230,2230,2230,16507
|
|
20250108,153400,4029784285,2230,2230,2230,2230,0
|
|
20250108,153300,4029784285,2230,2230,2230,2230,0
|
|
20250108,153200,4029784285,2230,2230,2230,2230,0
|
|
20250108,153100,4029784285,2230,2230,2230,2230,0
|
|
20250108,153000,4029784285,2230,2230,2230,2230,16507
|
|
20250108,152900,3992973675,2230,2230,2230,2230,0
|
|
20250108,152800,3992973675,2230,2230,2230,2230,0
|
|
20250108,152700,3992973675,2230,2230,2230,2230,0
|
|
20250108,152600,3992973675,2230,2230,2230,2230,0
|
|
20250108,152500,3992973675,2230,2230,2230,2230,0
|
|
20250108,152400,3992973675,2230,2230,2230,2230,0
|
|
20250108,152300,3992973675,2230,2230,2230,2230,0
|
|
20250108,152200,3992973675,2230,2230,2230,2230,0
|
|
20250108,152100,3992973675,2230,2230,2230,2230,0
|
|
20250108,152000,3992973675,2230,2230,2230,2230,0
|
|
20250108,151900,3992973675,2230,2225,2230,2220,5887
|
|
20250108,151800,3979861170,2230,2225,2230,2225,8735
|
|
20250108,151700,3960425175,2225,2230,2230,2225,2780
|
|
20250108,151600,3954229375,2230,2230,2230,2230,1706
|
|
20250108,151500,3950424995,2230,2225,2235,2225,883
|
|
20250108,151400,3948456650,2230,2230,2230,2230,351
|
|
20250108,151300,3947673920,2230,2230,2235,2230,1844
|
|
20250108,151200,3943561795,2230,2230,2235,2225,2735
|
|
20250108,151100,3937462700,2235,2230,2235,2230,2083
|
|
20250108,151000,3932809390,2230,2225,2235,2225,6669
|
|
20250108,150900,3917950885,2225,2225,2225,2225,11753
|
|
20250108,150800,3891800460,2225,2230,2230,2225,1167
|
|
20250108,150700,3889203305,2230,2225,2230,2225,2268
|
|
20250108,150600,3884145715,2230,2225,2230,2225,1225
|
|
20250108,150500,3881419515,2230,2225,2230,2225,1072
|
|
20250108,150400,3879034305,2230,2230,2230,2225,305
|
|
20250108,150300,3878355405,2230,2230,2235,2225,2873
|
|
20250108,150200,3871949670,2235,2230,2235,2230,2014
|
|
20250108,150100,3867458440,2230,2235,2235,2230,1663
|
|
20250108,150000,3863749925,2235,2230,2235,2230,4443
|
|
20250108,145900,3853827005,2230,2225,2230,2225,2405
|
|
20250108,145800,3848470845,2225,2225,2230,2225,408
|
|
20250108,145700,3847562255,2225,2230,2230,2225,3575
|
|
20250108,145600,3839595870,2230,2230,2235,2230,2039
|
|
20250108,145500,3835048185,2235,2235,2235,2230,2146
|
|
20250108,145400,3830262400,2230,2230,2230,2230,525
|
|
20250108,145300,3829091650,2235,2230,2235,2230,6
|
|
20250108,145200,3829078250,2235,2235,2235,2225,1521
|
|
20250108,145100,3825688420,2230,2230,2230,2230,575
|
|
20250108,145000,3824406170,2230,2230,2235,2225,5242
|
|
20250108,144900,3812732095,2230,2230,2235,2225,1047
|
|
20250108,144800,3810398145,2225,2225,2225,2225,911
|
|
20250108,144700,3808371170,2225,2225,2225,2225,1090
|
|
20250108,144600,3805945920,2230,2225,2230,2225,2706
|
|
20250108,144500,3799912150,2230,2235,2235,2230,451
|
|
20250108,144400,3798906410,2235,2225,2235,2225,2189
|
|
20250108,144300,3794014005,2235,2235,2235,2225,2893
|
|
20250108,144200,3787552950,2225,2225,2225,2225,2482
|
|
20250108,144100,3782030500,2225,2235,2235,2225,5490
|
|
20250108,144000,3769770220,2230,2225,2235,2225,362
|
|
20250108,143900,3768962670,2225,2235,2235,2225,3342
|
|
20250108,143800,3761510410,2235,2230,2235,2230,514
|
|
20250108,143700,3760363380,2230,2235,2235,2230,582
|
|
20250108,143600,3759065450,2235,2230,2235,2230,1934
|
|
20250108,143500,3754745720,2230,2230,2230,2230,538
|
|
20250108,143400,3753545980,2230,2225,2230,2225,188
|
|
20250108,143300,3753127630,2230,2230,2230,2230,3046
|
|
20250108,143200,3746335050,2230,2225,2230,2225,2107
|
|
20250108,143100,3741643180,2225,2225,2225,2225,10000
|
|
20250108,143000,3719393180,2230,2230,2230,2230,6714
|
|
20250108,142900,3704420960,2230,2230,2230,2230,491
|
|
20250108,142800,3703326030,2230,2230,2235,2230,107
|
|
20250108,142700,3703087415,2235,2230,2240,2225,780
|
|
20250108,142600,3701351375,2240,2235,2240,2235,8585
|
|
20250108,142500,3682146135,2235,2230,2235,2230,2200
|
|
20250108,142400,3677240110,2230,2230,2235,2230,3347
|
|
20250108,142300,3669774305,2230,2230,2230,2230,1520
|
|
20250108,142200,3666384705,2235,2235,2235,2235,100
|
|
20250108,142100,3666161205,2235,2235,2235,2235,1487
|
|
20250108,142000,3662837760,2235,2235,2235,2235,788
|
|
20250108,141900,3661076580,2230,2235,2235,2230,728
|
|
20250108,141800,3659453000,2230,2230,2230,2230,200
|
|
20250108,141700,3659007000,2230,2235,2235,2230,836
|
|
20250108,141600,3657138950,2235,2235,2235,2230,941
|
|
20250108,141500,3655038015,2230,2230,2230,2230,2
|
|
20250108,141400,3655033555,2235,2230,2235,2230,2795
|
|
20250108,141300,3648791730,2235,2235,2235,2235,111
|
|
20250108,141200,3648543645,2230,2230,2235,2230,104
|
|
20250108,141100,3648311390,2230,2235,2235,2230,2405
|
|
20250108,141000,3642936220,2235,2230,2235,2230,203
|
|
20250108,140900,3642483250,2230,2230,2230,2225,1018
|
|
20250108,140800,3640213610,2230,2230,2230,2230,3881
|
|
20250108,140700,3631558980,2225,2230,2230,2225,2383
|
|
20250108,140600,3626246120,2230,2230,2230,2230,129
|
|
20250108,140500,3625958450,2225,2230,2230,2225,47
|
|
20250108,140400,3625853870,2220,2220,2220,2220,73
|
|
20250108,140300,3625691810,2220,2220,2220,2220,71
|
|
20250108,140200,3625534190,2230,2225,2230,2225,512
|
|
20250108,140100,3624393740,2215,2215,2215,2215,500
|
|
20250108,140000,3623286240,2215,2225,2225,2215,2239
|
|
20250108,135900,3618305395,2230,2230,2230,2230,0
|
|
20250108,135800,3618305395,2230,2225,2230,2225,656
|
|
20250108,135700,3616845770,2230,2225,2230,2225,202
|
|
20250108,135600,3616396315,2225,2215,2225,2215,2317
|
|
20250108,135500,3611254560,2215,2225,2225,2215,8174
|
|
20250108,135400,3593118850,2225,2225,2225,2220,761
|
|
20250108,135300,3591426125,2225,2225,2225,2225,2008
|
|
20250108,135200,3586958325,2225,2225,2225,2225,20
|
|
20250108,135100,3586913825,2230,2230,2230,2225,448
|
|
20250108,135000,3585916940,2225,2230,2230,2225,248
|
|
20250108,134900,3585364050,2230,2230,2230,2225,5221
|
|
20250108,134800,3573741520,2230,2225,2230,2225,966
|
|
20250108,134700,3571588000,2225,2220,2225,2220,793
|
|
20250108,134600,3569823585,2225,2220,2225,2220,598
|
|
20250108,134500,3568495975,2225,2220,2225,2220,2011
|
|
20250108,134400,3564031500,2225,2225,2225,2225,248
|
|
20250108,134300,3563479700,2220,2225,2225,2220,143
|
|
20250108,134200,3563161580,2225,2225,2230,2220,1199
|
|
20250108,134100,3560495180,2225,2225,2225,2225,21
|
|
20250108,134000,3560448455,2225,2220,2230,2220,284
|
|
20250108,133900,3559816935,2220,2230,2230,2220,8
|
|
20250108,133800,3559799165,2230,2230,2230,2220,3600
|
|
20250108,133700,3551802260,2230,2230,2230,2230,47
|
|
20250108,133600,3551697450,2230,2230,2230,2230,2332
|
|
20250108,133500,3546497090,2230,2235,2235,2230,605
|
|
20250108,133400,3545147915,2235,2230,2235,2230,99
|
|
20250108,133300,3544927105,2230,2230,2235,2230,601
|
|
20250108,133200,3543586850,2230,2230,2230,2230,874
|
|
20250108,133100,3541637830,2230,2230,2230,2230,561
|
|
20250108,133000,3540386800,2230,2230,2235,2230,62
|
|
20250108,132900,3540248535,2235,2235,2235,2235,20
|
|
20250108,132800,3540203835,2230,2235,2235,2230,3754
|
|
20250108,132700,3531832320,2235,2230,2235,2230,302
|
|
20250108,132600,3531158855,2230,2220,2230,2220,1985
|
|
20250108,132500,3526732315,2230,2220,2230,2220,1001
|
|
20250108,132400,3524510085,2225,2225,2225,2225,0
|
|
20250108,132300,3524510085,2225,2220,2225,2220,418
|
|
20250108,132200,3523580535,2225,2225,2225,2225,131
|
|
20250108,132100,3523289060,2225,2220,2225,2220,698
|
|
20250108,132000,3521739495,2225,2220,2225,2220,507
|
|
20250108,131900,3520613685,2220,2220,2225,2220,584
|
|
20250108,131800,3519317185,2225,2220,2225,2220,204
|
|
20250108,131700,3518863535,2220,2220,2220,2220,3572
|
|
20250108,131600,3510933695,2220,2220,2225,2220,2186
|
|
20250108,131500,3506079580,2220,2225,2225,2220,5091
|
|
20250108,131400,3494769335,2225,2225,2225,2225,0
|
|
20250108,131300,3494769335,2225,2225,2225,2225,483
|
|
20250108,131200,3493694660,2225,2225,2230,2225,1346
|
|
20250108,131100,3490699310,2230,2230,2230,2230,7
|
|
20250108,131000,3490683700,2230,2225,2230,2225,619
|
|
20250108,130900,3489304115,2230,2225,2230,2225,218
|
|
20250108,130800,3488819015,2225,2225,2225,2225,0
|
|
20250108,130700,3488819015,2225,2225,2225,2225,220
|
|
20250108,130600,3488329515,2230,2230,2235,2230,183
|
|
20250108,130500,3487921420,2230,2230,2235,2225,3795
|
|
20250108,130400,3479468665,2235,2235,2235,2235,54
|
|
20250108,130300,3479347975,2235,2230,2235,2230,1971
|
|
20250108,130200,3474952620,2230,2225,2230,2225,105
|
|
20250108,130100,3474718970,2225,2225,2225,2225,4166
|
|
20250108,130000,3465449620,2220,2220,2220,2215,965
|
|
20250108,125900,3463307820,2220,2220,2220,2220,9011
|
|
20250108,125800,3443303400,2220,2215,2220,2215,165
|
|
20250108,125700,3442937150,2220,2220,2220,2220,10
|
|
20250108,125600,3442914950,2220,2220,2220,2215,3695
|
|
20250108,125500,3434714735,2220,2220,2220,2220,20
|
|
20250108,125400,3434670335,2220,2220,2220,2220,2503
|
|
20250108,125300,3429113675,2220,2220,2220,2220,1
|
|
20250108,125200,3429111455,2220,2220,2220,2220,290
|
|
20250108,125100,3428467655,2225,2225,2225,2220,241
|
|
20250108,125000,3427932270,2225,2220,2225,2220,621
|
|
20250108,124900,3426553570,2225,2220,2225,2220,237
|
|
20250108,124800,3426027360,2220,2220,2220,2210,1250
|
|
20250108,124700,3423260985,2220,2220,2220,2220,1669
|
|
20250108,124600,3419555805,2220,2220,2220,2220,1501
|
|
20250108,124500,3416223585,2220,2215,2220,2215,1532
|
|
20250108,124400,3412825045,2220,2220,2220,2215,813
|
|
20250108,124300,3411024240,2220,2215,2220,2215,182
|
|
20250108,124200,3410621105,2220,2215,2220,2215,62
|
|
20250108,124100,3410483720,2220,2220,2220,2220,197
|
|
20250108,124000,3410046380,2220,2215,2220,2215,3011
|
|
20250108,123900,3403361965,2225,2225,2225,2220,740
|
|
20250108,123800,3401716710,2225,2225,2225,2225,60
|
|
20250108,123700,3401583210,2225,2225,2225,2220,91
|
|
20250108,123600,3401380875,2220,2220,2225,2220,32
|
|
20250108,123500,3401309765,2215,2215,2215,2215,600
|
|
20250108,123400,3399980765,2215,2220,2220,2215,112
|
|
20250108,123300,3399732650,2220,2210,2225,2210,455
|
|
20250108,123200,3398720340,2225,2220,2230,2210,6520
|
|
20250108,123100,3384303145,2220,2220,2220,2220,370
|
|
20250108,123000,3383481745,2220,2230,2230,2220,11
|
|
20250108,122900,3383457315,2210,2220,2225,2210,7054
|
|
20250108,122800,3367822795,2230,2230,2230,2230,45
|
|
20250108,122700,3367722445,2230,2230,2230,2215,518
|
|
20250108,122600,3366567365,2230,2230,2230,2215,3027
|
|
20250108,122500,3359834925,2230,2230,2230,2230,10
|
|
20250108,122400,3359812625,2230,2225,2230,2215,88
|
|
20250108,122300,3359616970,2230,2230,2230,2215,203
|
|
20250108,122200,3359164625,2230,2215,2230,2215,930
|
|
20250108,122100,3357096180,2215,2215,2215,2215,500
|
|
20250108,122000,3355988680,2210,2210,2225,2210,6740
|
|
20250108,121900,3341093265,2210,2220,2220,2210,3661
|
|
20250108,121800,3332990315,2225,2225,2225,2225,11
|
|
20250108,121700,3332965840,2225,2230,2230,2225,26
|
|
20250108,121600,3332907985,2230,2230,2230,2215,214
|
|
20250108,121500,3332432290,2215,2230,2230,2215,6358
|
|
20250108,121400,3318268165,2230,2225,2230,2225,2932
|
|
20250108,121300,3311741545,2225,2215,2225,2210,1157
|
|
20250108,121200,3309177295,2215,2220,2220,2215,1241
|
|
20250108,121100,3306427930,2220,2220,2220,2220,15
|
|
20250108,121000,3306394630,2210,2215,2225,2210,2341
|
|
20250108,120900,3301201480,2215,2205,2215,2205,8285
|
|
20250108,120800,3282932435,2205,2210,2215,2205,2756
|
|
20250108,120700,3276854795,2210,2205,2210,2205,1697
|
|
20250108,120600,3273109925,2205,2205,2210,2205,1511
|
|
20250108,120500,3269778120,2205,2205,2205,2205,705
|
|
20250108,120400,3268223595,2205,2210,2210,2205,600
|
|
20250108,120300,3266897695,2215,2215,2215,2210,563
|
|
20250108,120200,3265653415,2215,2220,2220,2210,1635
|
|
20250108,120100,3262031375,2220,2220,2220,2220,0
|
|
20250108,120000,3262031375,2220,2215,2220,2215,2152
|
|
20250108,115900,3257254190,2215,2215,2220,2215,654
|
|
20250108,115800,3255805530,2220,2220,2220,2220,265
|
|
20250108,115700,3255217230,2220,2220,2220,2215,2189
|
|
20250108,115600,3250367050,2220,2220,2220,2220,11524
|
|
20250108,115500,3224783770,2225,2230,2230,2225,2145
|
|
20250108,115400,3220010145,2230,2230,2230,2230,2082
|
|
20250108,115300,3215367285,2230,2225,2230,2225,3160
|
|
20250108,115200,3208336280,2230,2230,2230,2230,615
|
|
20250108,115100,3206964830,2220,2220,2225,2220,954
|
|
20250108,115000,3204846945,2220,2225,2225,2220,2243
|
|
20250108,114900,3199867480,2225,2230,2230,2225,7195
|
|
20250108,114800,3183858600,2230,2235,2235,2230,34
|
|
20250108,114700,3183782615,2230,2230,2245,2225,6114
|
|
20250108,114600,3170144710,2240,2240,2245,2240,97
|
|
20250108,114500,3169927250,2245,2245,2245,2245,0
|
|
20250108,114400,3169927250,2245,2235,2245,2230,2077
|
|
20250108,114300,3165294960,2235,2235,2235,2235,153
|
|
20250108,114200,3164953005,2235,2245,2245,2235,1178
|
|
20250108,114100,3162319175,2245,2235,2245,2235,441
|
|
20250108,114000,3161332680,2245,2245,2245,2245,228
|
|
20250108,113900,3160820820,2245,2240,2245,2240,134
|
|
20250108,113800,3160520610,2245,2245,2245,2245,0
|
|
20250108,113700,3160520610,2245,2245,2245,2240,3228
|
|
20250108,113600,3153273780,2245,2235,2245,2235,3539
|
|
20250108,113500,3145349460,2240,2235,2240,2235,4636
|
|
20250108,113400,3134974070,2235,2235,2240,2235,871
|
|
20250108,113300,3133027290,2235,2235,2235,2230,5937
|
|
20250108,113200,3119759250,2230,2235,2235,2230,210
|
|
20250108,113100,3119290900,2235,2230,2240,2230,1540
|
|
20250108,113000,3115849470,2235,2240,2240,2235,1689
|
|
20250108,112900,3112074490,2240,2240,2240,2240,239
|
|
20250108,112800,3111539130,2240,2235,2240,2235,203
|
|
20250108,112700,3111085320,2235,2245,2245,2235,46
|
|
20250108,112600,3110982070,2240,2235,2240,2225,7527
|
|
20250108,112500,3094199010,2235,2245,2245,2235,5150
|
|
20250108,112400,3082688210,2235,2240,2240,2235,1858
|
|
20250108,112300,3078529625,2240,2245,2245,2240,5070
|
|
20250108,112200,3067158560,2245,2250,2250,2245,6043
|
|
20250108,112100,3053574955,2250,2250,2255,2245,4196
|
|
20250108,112000,3044142170,2250,2250,2250,2245,1246
|
|
20250108,111900,3041339670,2250,2250,2250,2245,240
|
|
20250108,111800,3040799675,2250,2250,2250,2250,118
|
|
20250108,111700,3040534175,2255,2250,2255,2250,1915
|
|
20250108,111600,3036224535,2250,2250,2255,2250,1277
|
|
20250108,111500,3033351265,2255,2250,2255,2245,3902
|
|
20250108,111400,3024559615,2250,2250,2255,2250,1719
|
|
20250108,111300,3020690095,2250,2240,2250,2240,9658
|
|
20250108,111200,2998979395,2240,2240,2240,2235,202
|
|
20250108,111100,2998526920,2240,2235,2240,2235,2759
|
|
20250108,111000,2992347010,2235,2245,2250,2235,8505
|
|
20250108,110900,2973276695,2250,2240,2250,2240,4805
|
|
20250108,110800,2962492470,2240,2245,2245,2240,1000
|
|
20250108,110700,2960251920,2240,2235,2245,2235,12917
|
|
20250108,110600,2931318925,2235,2230,2235,2225,14177
|
|
20250108,110500,2899662045,2230,2235,2235,2225,707
|
|
20250108,110400,2898084420,2235,2230,2235,2230,4097
|
|
20250108,110300,2888941235,2230,2230,2230,2230,2152
|
|
20250108,110200,2884142275,2230,2225,2235,2225,2310
|
|
20250108,110100,2879002350,2225,2230,2230,2225,3053
|
|
20250108,110000,2872194305,2230,2225,2230,2225,1951
|
|
20250108,105900,2867851725,2225,2230,2230,2225,1734
|
|
20250108,105800,2863989855,2230,2230,2235,2225,1579
|
|
20250108,105700,2860471025,2230,2225,2235,2225,5217
|
|
20250108,105600,2848862105,2225,2235,2240,2220,20250
|
|
20250108,105500,2803843585,2240,2235,2240,2235,1102
|
|
20250108,105400,2801376695,2235,2230,2240,2230,5965
|
|
20250108,105300,2788041810,2230,2230,2235,2230,2722
|
|
20250108,105200,2781969955,2220,2230,2230,2215,9553
|
|
20250108,105100,2760737255,2230,2230,2230,2225,1372
|
|
20250108,105000,2757677705,2230,2230,2235,2230,8088
|
|
20250108,104900,2739620530,2230,2235,2235,2225,9681
|
|
20250108,104800,2718042410,2235,2235,2240,2230,9939
|
|
20250108,104700,2695828215,2235,2230,2235,2225,6167
|
|
20250108,104600,2682070240,2230,2225,2230,2225,4247
|
|
20250108,104500,2672616860,2225,2220,2225,2220,3436
|
|
20250108,104400,2664971975,2220,2220,2220,2215,916
|
|
20250108,104300,2662938460,2220,2215,2220,2205,10915
|
|
20250108,104200,2638757085,2215,2215,2215,2210,9599
|
|
20250108,104100,2617510300,2210,2210,2210,2205,22643
|
|
20250108,104000,2567476755,2210,2205,2210,2205,1326
|
|
20250108,103900,2564552675,2205,2210,2210,2205,4151
|
|
20250108,103800,2555397200,2205,2205,2205,2205,1017
|
|
20250108,103700,2553154715,2205,2205,2205,2205,567
|
|
20250108,103600,2551904480,2210,2205,2210,2200,6254
|
|
20250108,103500,2538111530,2205,2205,2205,2195,9646
|
|
20250108,103400,2516883330,2205,2205,2205,2205,122
|
|
20250108,103300,2516614320,2205,2200,2205,2200,1416
|
|
20250108,103200,2513499020,2205,2205,2205,2200,278
|
|
20250108,103100,2512887280,2200,2205,2210,2200,6301
|
|
20250108,103000,2498995775,2210,2210,2210,2210,100
|
|
20250108,102900,2498774775,2210,2205,2210,2205,662
|
|
20250108,102800,2497314140,2210,2210,2210,2210,5244
|
|
20250108,102700,2485724900,2210,2205,2210,2205,990
|
|
20250108,102600,2483540590,2205,2205,2205,2200,6480
|
|
20250108,102500,2469257270,2210,2205,2210,2205,3955
|
|
20250108,102400,2460534570,2205,2210,2210,2200,2415
|
|
20250108,102300,2455209740,2210,2210,2210,2210,290
|
|
20250108,102200,2454568840,2210,2205,2215,2205,2547
|
|
20250108,102100,2448933385,2210,2205,2210,2205,3716
|
|
20250108,102000,2440731575,2205,2210,2215,2205,5289
|
|
20250108,101900,2429048890,2210,2215,2215,2210,2254
|
|
20250108,101800,2424057000,2215,2210,2215,2205,2776
|
|
20250108,101700,2417926070,2210,2210,2210,2205,2523
|
|
20250108,101600,2412353795,2210,2215,2215,2205,6594
|
|
20250108,101500,2397787830,2215,2205,2215,2205,6572
|
|
20250108,101400,2383267780,2205,2200,2205,2195,6072
|
|
20250108,101300,2369907020,2200,2195,2200,2195,6461
|
|
20250108,101200,2355712310,2195,2195,2195,2195,1063
|
|
20250108,101100,2353379025,2195,2190,2195,2190,2764
|
|
20250108,101000,2347315575,2190,2185,2190,2185,709
|
|
20250108,100900,2345765365,2185,2180,2185,2180,2111
|
|
20250108,100800,2341158330,2185,2180,2185,2180,3473
|
|
20250108,100700,2333570325,2180,2185,2185,2170,7290
|
|
20250108,100600,2317694690,2185,2185,2185,2185,1951
|
|
20250108,100500,2313431755,2185,2175,2185,2170,5369
|
|
20250108,100400,2301721535,2175,2165,2175,2165,7085
|
|
20250108,100300,2286358635,2170,2170,2170,2160,6687
|
|
20250108,100200,2271887900,2170,2170,2170,2165,1160
|
|
20250108,100100,2269374200,2165,2170,2170,2160,18599
|
|
20250108,100000,2229113705,2170,2170,2170,2165,4964
|
|
20250108,095900,2218364680,2170,2170,2175,2170,2348
|
|
20250108,095800,2213269515,2165,2170,2175,2165,3312
|
|
20250108,095700,2206090460,2170,2170,2170,2165,5397
|
|
20250108,095600,2194381920,2170,2165,2170,2165,7689
|
|
20250108,095500,2177727255,2165,2170,2180,2165,5432
|
|
20250108,095400,2165936645,2170,2170,2170,2165,6827
|
|
20250108,095300,2151123275,2170,2170,2175,2170,5921
|
|
20250108,095200,2138273605,2170,2170,2180,2170,3841
|
|
20250108,095100,2129931990,2170,2175,2185,2170,1901
|
|
20250108,095000,2125790970,2170,2170,2175,2170,15239
|
|
20250108,094900,2092700315,2175,2175,2175,2170,9802
|
|
20250108,094800,2071399940,2175,2185,2185,2175,25256
|
|
20250108,094700,2016385930,2185,2190,2190,2180,6777
|
|
20250108,094600,2001568815,2195,2195,2195,2185,1517
|
|
20250108,094500,1998241030,2195,2185,2195,2185,4423
|
|
20250108,094400,1988556455,2190,2190,2190,2185,3220
|
|
20250108,094300,1981520220,2190,2185,2190,2185,728
|
|
20250108,094200,1979929440,2190,2185,2190,2180,10367
|
|
20250108,094100,1957264805,2180,2185,2185,2180,1880
|
|
20250108,094000,1953164495,2180,2180,2185,2175,7345
|
|
20250108,093900,1937161255,2180,2180,2180,2175,7401
|
|
20250108,093800,1921027585,2180,2185,2185,2170,5331
|
|
20250108,093700,1909431435,2185,2185,2185,2170,23887
|
|
20250108,093600,1857471925,2185,2175,2185,2175,4662
|
|
20250108,093500,1847320350,2175,2185,2190,2175,8498
|
|
20250108,093400,1828808670,2185,2180,2185,2175,5310
|
|
20250108,093300,1817244330,2185,2190,2190,2175,20237
|
|
20250108,093200,1773098940,2190,2190,2190,2180,9364
|
|
20250108,093100,1752644355,2190,2190,2195,2185,4537
|
|
20250108,093000,1742717745,2190,2190,2205,2190,16359
|
|
20250108,092900,1706766815,2190,2200,2200,2190,9237
|
|
20250108,092800,1686527360,2200,2210,2210,2195,20744
|
|
20250108,092700,1640854330,2210,2215,2220,2205,8843
|
|
20250108,092600,1621289440,2215,2230,2240,2215,12109
|
|
20250108,092500,1594305965,2220,2220,2235,2220,7252
|
|
20250108,092400,1578160520,2220,2200,2220,2175,30718
|
|
20250108,092300,1510800700,2200,2200,2205,2185,26427
|
|
20250108,092200,1452807960,2200,2205,2210,2190,9357
|
|
20250108,092100,1432272035,2205,2210,2215,2190,9055
|
|
20250108,092000,1412286665,2210,2200,2220,2190,9538
|
|
20250108,091900,1391229580,2195,2195,2210,2185,12247
|
|
20250108,091800,1364372415,2195,2210,2215,2195,9183
|
|
20250108,091700,1344161665,2195,2180,2215,2170,36804
|
|
20250108,091600,1263526275,2185,2220,2220,2180,62773
|
|
20250108,091500,1125513545,2220,2225,2225,2215,10350
|
|
20250108,091400,1102546670,2225,2225,2230,2220,14452
|
|
20250108,091300,1070418120,2225,2230,2235,2220,19631
|
|
20250108,091200,1026715740,2230,2245,2245,2230,23498
|
|
20250108,091100,974090930,2245,2245,2250,2245,6155
|
|
20250108,091000,960272785,2245,2250,2250,2240,7169
|
|
20250108,090900,944171490,2240,2245,2250,2240,10162
|
|
20250108,090800,921363975,2245,2245,2255,2245,8758
|
|
20250108,090700,901663935,2245,2245,2255,2245,15093
|
|
20250108,090600,867720060,2240,2245,2255,2235,24950
|
|
20250108,090500,811718260,2235,2285,2285,2230,36604
|
|
20250108,090400,729174950,2285,2285,2290,2270,44796
|
|
20250108,090300,626880840,2290,2310,2315,2285,43878
|
|
20250108,090200,526039735,2310,2300,2320,2290,83948
|
|
20250108,090100,332313770,2300,2270,2320,2260,76329
|
|
20250108,090000,157638480,2270,2280,2285,2255,69190
|