608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,190400,7803078750,2295,2295,2295,2295,0
|
|
20250110,190300,7803078750,2295,2295,2295,2295,0
|
|
20250110,190200,7803078750,2295,2295,2295,2295,0
|
|
20250110,190100,7803078750,2295,2295,2295,2295,0
|
|
20250110,190000,7803078750,2295,2295,2295,2295,0
|
|
20250110,185900,7803078750,2295,2295,2295,2295,0
|
|
20250110,185800,7803078750,2295,2295,2295,2295,0
|
|
20250110,185700,7803078750,2295,2295,2295,2295,0
|
|
20250110,185600,7803078750,2295,2295,2295,2295,0
|
|
20250110,185500,7803078750,2295,2295,2295,2295,0
|
|
20250110,185400,7803078750,2295,2295,2295,2295,0
|
|
20250110,185300,7803078750,2295,2295,2295,2295,0
|
|
20250110,185200,7803078750,2295,2295,2295,2295,0
|
|
20250110,185100,7803078750,2295,2295,2295,2295,0
|
|
20250110,185000,7803078750,2295,2295,2295,2295,0
|
|
20250110,184900,7803078750,2295,2295,2295,2295,0
|
|
20250110,184800,7803078750,2295,2295,2295,2295,0
|
|
20250110,184700,7803078750,2295,2295,2295,2295,0
|
|
20250110,184600,7803078750,2295,2295,2295,2295,0
|
|
20250110,184500,7803078750,2295,2295,2295,2295,0
|
|
20250110,184400,7803078750,2295,2295,2295,2295,0
|
|
20250110,184300,7803078750,2295,2295,2295,2295,0
|
|
20250110,184200,7803078750,2295,2295,2295,2295,0
|
|
20250110,184100,7803078750,2295,2295,2295,2295,0
|
|
20250110,184000,7803078750,2295,2295,2295,2295,0
|
|
20250110,183900,7803078750,2295,2295,2295,2295,0
|
|
20250110,183800,7803078750,2295,2295,2295,2295,0
|
|
20250110,183700,7803078750,2295,2295,2295,2295,0
|
|
20250110,183600,7803078750,2295,2295,2295,2295,0
|
|
20250110,183500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,183400,7803078750,2295,2295,2295,2295,0
|
|
20250110,183300,7803078750,2295,2295,2295,2295,0
|
|
20250110,183200,7803078750,2295,2295,2295,2295,0
|
|
20250110,183100,7803078750,2295,2295,2295,2295,0
|
|
20250110,183000,7803078750,2295,2295,2295,2295,0
|
|
20250110,182900,7803078750,2295,2295,2295,2295,0
|
|
20250110,182800,7803078750,2295,2295,2295,2295,0
|
|
20250110,182700,7803078750,2295,2295,2295,2295,0
|
|
20250110,182600,7803078750,2295,2295,2295,2295,0
|
|
20250110,182500,7803078750,2295,2295,2295,2295,0
|
|
20250110,182400,7803078750,2295,2295,2295,2295,0
|
|
20250110,182300,7803078750,2295,2295,2295,2295,0
|
|
20250110,182200,7803078750,2295,2295,2295,2295,0
|
|
20250110,182100,7803078750,2295,2295,2295,2295,0
|
|
20250110,182000,7803078750,2295,2295,2295,2295,0
|
|
20250110,181900,7803078750,2295,2295,2295,2295,0
|
|
20250110,181800,7803078750,2295,2295,2295,2295,0
|
|
20250110,181700,7803078750,2295,2295,2295,2295,0
|
|
20250110,181600,7803078750,2295,2295,2295,2295,0
|
|
20250110,181500,7803078750,2295,2295,2295,2295,0
|
|
20250110,181400,7803078750,2295,2295,2295,2295,0
|
|
20250110,181300,7803078750,2295,2295,2295,2295,0
|
|
20250110,181200,7803078750,2295,2295,2295,2295,0
|
|
20250110,181100,7803078750,2295,2295,2295,2295,0
|
|
20250110,181000,7803078750,2295,2295,2295,2295,0
|
|
20250110,180900,7803078750,2295,2295,2295,2295,0
|
|
20250110,180800,7803078750,2295,2295,2295,2295,0
|
|
20250110,180700,7803078750,2295,2295,2295,2295,0
|
|
20250110,180600,7803078750,2295,2295,2295,2295,0
|
|
20250110,180500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,180400,7803078750,2295,2295,2295,2295,0
|
|
20250110,180300,7803078750,2295,2295,2295,2295,0
|
|
20250110,180200,7803078750,2295,2295,2295,2295,0
|
|
20250110,180100,7803078750,2295,2295,2295,2295,0
|
|
20250110,180000,7803078750,2295,2295,2295,2295,0
|
|
20250110,175900,7803078750,2295,2295,2295,2295,0
|
|
20250110,175800,7803078750,2295,2295,2295,2295,0
|
|
20250110,175700,7803078750,2295,2295,2295,2295,0
|
|
20250110,175600,7803078750,2295,2295,2295,2295,0
|
|
20250110,175500,7803078750,2295,2295,2295,2295,0
|
|
20250110,175400,7803078750,2295,2295,2295,2295,0
|
|
20250110,175300,7803078750,2295,2295,2295,2295,0
|
|
20250110,175200,7803078750,2295,2295,2295,2295,0
|
|
20250110,175100,7803078750,2295,2295,2295,2295,0
|
|
20250110,175000,7803078750,2295,2295,2295,2295,0
|
|
20250110,174900,7803078750,2295,2295,2295,2295,0
|
|
20250110,174800,7803078750,2295,2295,2295,2295,0
|
|
20250110,174700,7803078750,2295,2295,2295,2295,0
|
|
20250110,174600,7803078750,2295,2295,2295,2295,0
|
|
20250110,174500,7803078750,2295,2295,2295,2295,0
|
|
20250110,174400,7803078750,2295,2295,2295,2295,0
|
|
20250110,174300,7803078750,2295,2295,2295,2295,0
|
|
20250110,174200,7803078750,2295,2295,2295,2295,0
|
|
20250110,174100,7803078750,2295,2295,2295,2295,0
|
|
20250110,174000,7803078750,2295,2295,2295,2295,0
|
|
20250110,173900,7803078750,2295,2295,2295,2295,0
|
|
20250110,173800,7803078750,2295,2295,2295,2295,0
|
|
20250110,173700,7803078750,2295,2295,2295,2295,0
|
|
20250110,173600,7803078750,2295,2295,2295,2295,0
|
|
20250110,173500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,173400,7803078750,2295,2295,2295,2295,0
|
|
20250110,173300,7803078750,2295,2295,2295,2295,0
|
|
20250110,173200,7803078750,2295,2295,2295,2295,0
|
|
20250110,173100,7803078750,2295,2295,2295,2295,0
|
|
20250110,173000,7803078750,2295,2295,2295,2295,0
|
|
20250110,172900,7803078750,2295,2295,2295,2295,0
|
|
20250110,172800,7803078750,2295,2295,2295,2295,0
|
|
20250110,172700,7803078750,2295,2295,2295,2295,0
|
|
20250110,172600,7803078750,2295,2295,2295,2295,0
|
|
20250110,172500,7803078750,2295,2295,2295,2295,0
|
|
20250110,172400,7803078750,2295,2295,2295,2295,0
|
|
20250110,172300,7803078750,2295,2295,2295,2295,0
|
|
20250110,172200,7803078750,2295,2295,2295,2295,0
|
|
20250110,172100,7803078750,2295,2295,2295,2295,0
|
|
20250110,172000,7803078750,2295,2295,2295,2295,0
|
|
20250110,171900,7803078750,2295,2295,2295,2295,0
|
|
20250110,171800,7803078750,2295,2295,2295,2295,0
|
|
20250110,171700,7803078750,2295,2295,2295,2295,0
|
|
20250110,171600,7803078750,2295,2295,2295,2295,0
|
|
20250110,171500,7803078750,2295,2295,2295,2295,0
|
|
20250110,171400,7803078750,2295,2295,2295,2295,0
|
|
20250110,171300,7803078750,2295,2295,2295,2295,0
|
|
20250110,171200,7803078750,2295,2295,2295,2295,0
|
|
20250110,171100,7803078750,2295,2295,2295,2295,0
|
|
20250110,171000,7803078750,2295,2295,2295,2295,0
|
|
20250110,170900,7803078750,2295,2295,2295,2295,0
|
|
20250110,170800,7803078750,2295,2295,2295,2295,0
|
|
20250110,170700,7803078750,2295,2295,2295,2295,0
|
|
20250110,170600,7803078750,2295,2295,2295,2295,0
|
|
20250110,170500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,170400,7803078750,2295,2295,2295,2295,0
|
|
20250110,170300,7803078750,2295,2295,2295,2295,0
|
|
20250110,170200,7803078750,2295,2295,2295,2295,0
|
|
20250110,170100,7803078750,2295,2295,2295,2295,0
|
|
20250110,170000,7803078750,2295,2295,2295,2295,0
|
|
20250110,165900,7803078750,2295,2295,2295,2295,0
|
|
20250110,165800,7803078750,2295,2295,2295,2295,0
|
|
20250110,165700,7803078750,2295,2295,2295,2295,0
|
|
20250110,165600,7803078750,2295,2295,2295,2295,0
|
|
20250110,165500,7803078750,2295,2295,2295,2295,0
|
|
20250110,165400,7803078750,2295,2295,2295,2295,0
|
|
20250110,165300,7803078750,2295,2295,2295,2295,0
|
|
20250110,165200,7803078750,2295,2295,2295,2295,0
|
|
20250110,165100,7803078750,2295,2295,2295,2295,0
|
|
20250110,165000,7803078750,2295,2295,2295,2295,0
|
|
20250110,164900,7803078750,2295,2295,2295,2295,0
|
|
20250110,164800,7803078750,2295,2295,2295,2295,0
|
|
20250110,164700,7803078750,2295,2295,2295,2295,0
|
|
20250110,164600,7803078750,2295,2295,2295,2295,0
|
|
20250110,164500,7803078750,2295,2295,2295,2295,0
|
|
20250110,164400,7803078750,2295,2295,2295,2295,0
|
|
20250110,164300,7803078750,2295,2295,2295,2295,0
|
|
20250110,164200,7803078750,2295,2295,2295,2295,0
|
|
20250110,164100,7803078750,2295,2295,2295,2295,0
|
|
20250110,164000,7803078750,2295,2295,2295,2295,0
|
|
20250110,163900,7803078750,2295,2295,2295,2295,0
|
|
20250110,163800,7803078750,2295,2295,2295,2295,0
|
|
20250110,163700,7803078750,2295,2295,2295,2295,0
|
|
20250110,163600,7803078750,2295,2295,2295,2295,0
|
|
20250110,163500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,163400,7803078750,2295,2295,2295,2295,0
|
|
20250110,163300,7803078750,2295,2295,2295,2295,0
|
|
20250110,163200,7803078750,2295,2295,2295,2295,0
|
|
20250110,163100,7803078750,2295,2295,2295,2295,0
|
|
20250110,163000,7803078750,2295,2295,2295,2295,0
|
|
20250110,162900,7803078750,2295,2295,2295,2295,0
|
|
20250110,162800,7803078750,2295,2295,2295,2295,0
|
|
20250110,162700,7803078750,2295,2295,2295,2295,0
|
|
20250110,162600,7803078750,2295,2295,2295,2295,0
|
|
20250110,162500,7803078750,2295,2295,2295,2295,0
|
|
20250110,162400,7803078750,2295,2295,2295,2295,0
|
|
20250110,162300,7803078750,2295,2295,2295,2295,0
|
|
20250110,162200,7803078750,2295,2295,2295,2295,0
|
|
20250110,162100,7803078750,2295,2295,2295,2295,0
|
|
20250110,162000,7803078750,2295,2295,2295,2295,0
|
|
20250110,161900,7803078750,2295,2295,2295,2295,0
|
|
20250110,161800,7803078750,2295,2295,2295,2295,0
|
|
20250110,161700,7803078750,2295,2295,2295,2295,0
|
|
20250110,161600,7803078750,2295,2295,2295,2295,0
|
|
20250110,161500,7803078750,2295,2295,2295,2295,0
|
|
20250110,161400,7803078750,2295,2295,2295,2295,0
|
|
20250110,161300,7803078750,2295,2295,2295,2295,0
|
|
20250110,161200,7803078750,2295,2295,2295,2295,0
|
|
20250110,161100,7803078750,2295,2295,2295,2295,0
|
|
20250110,161000,7803078750,2295,2295,2295,2295,0
|
|
20250110,160900,7803078750,2295,2295,2295,2295,0
|
|
20250110,160800,7803078750,2295,2295,2295,2295,0
|
|
20250110,160700,7803078750,2295,2295,2295,2295,0
|
|
20250110,160600,7803078750,2295,2295,2295,2295,0
|
|
20250110,160500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,160400,7803078750,2295,2295,2295,2295,0
|
|
20250110,160300,7803078750,2295,2295,2295,2295,0
|
|
20250110,160200,7803078750,2295,2295,2295,2295,0
|
|
20250110,160100,7803078750,2295,2295,2295,2295,0
|
|
20250110,160000,7803078750,2295,2295,2295,2295,0
|
|
20250110,155900,7803078750,2295,2295,2295,2295,0
|
|
20250110,155800,7803078750,2295,2295,2295,2295,0
|
|
20250110,155700,7803078750,2295,2295,2295,2295,0
|
|
20250110,155600,7803078750,2295,2295,2295,2295,0
|
|
20250110,155500,7803078750,2295,2295,2295,2295,0
|
|
20250110,155400,7803078750,2295,2295,2295,2295,0
|
|
20250110,155300,7803078750,2295,2295,2295,2295,0
|
|
20250110,155200,7803078750,2295,2295,2295,2295,0
|
|
20250110,155100,7803078750,2295,2295,2295,2295,0
|
|
20250110,155000,7803078750,2295,2295,2295,2295,0
|
|
20250110,154900,7803078750,2295,2295,2295,2295,0
|
|
20250110,154800,7803078750,2295,2295,2295,2295,0
|
|
20250110,154700,7803078750,2295,2295,2295,2295,0
|
|
20250110,154600,7803078750,2295,2295,2295,2295,0
|
|
20250110,154500,7803078750,2295,2295,2295,2295,0
|
|
20250110,154400,7803078750,2295,2295,2295,2295,0
|
|
20250110,154300,7803078750,2295,2295,2295,2295,0
|
|
20250110,154200,7803078750,2295,2295,2295,2295,0
|
|
20250110,154100,7803078750,2295,2295,2295,2295,0
|
|
20250110,154000,7803078750,2295,2295,2295,2295,0
|
|
20250110,153900,7803078750,2295,2295,2295,2295,0
|
|
20250110,153800,7803078750,2295,2295,2295,2295,0
|
|
20250110,153700,7803078750,2295,2295,2295,2295,0
|
|
20250110,153600,7803078750,2295,2295,2295,2295,0
|
|
20250110,153500,7803078750,2295,2295,2295,2295,29303
|
|
20250110,153400,7803078750,2295,2295,2295,2295,0
|
|
20250110,153300,7803078750,2295,2295,2295,2295,0
|
|
20250110,153200,7803078750,2295,2295,2295,2295,0
|
|
20250110,153100,7803078750,2295,2295,2295,2295,0
|
|
20250110,153000,7803078750,2295,2295,2295,2295,29303
|
|
20250110,152900,7735828365,2280,2280,2280,2280,0
|
|
20250110,152800,7735828365,2280,2280,2280,2280,0
|
|
20250110,152700,7735828365,2280,2280,2280,2280,0
|
|
20250110,152600,7735828365,2280,2280,2280,2280,0
|
|
20250110,152500,7735828365,2280,2280,2280,2280,0
|
|
20250110,152400,7735828365,2280,2280,2280,2280,0
|
|
20250110,152300,7735828365,2280,2280,2280,2280,0
|
|
20250110,152200,7735828365,2280,2280,2280,2280,0
|
|
20250110,152100,7735828365,2280,2280,2280,2280,0
|
|
20250110,152000,7735828365,2280,2280,2280,2280,0
|
|
20250110,151900,7735828365,2280,2280,2285,2275,6849
|
|
20250110,151800,7720215165,2280,2275,2280,2275,12328
|
|
20250110,151700,7692117000,2275,2270,2285,2270,491
|
|
20250110,151600,7691000885,2270,2295,2300,2270,27455
|
|
20250110,151500,7628125820,2295,2280,2295,2280,15898
|
|
20250110,151400,7591731415,2275,2280,2290,2270,7948
|
|
20250110,151300,7573634645,2290,2285,2290,2280,4189
|
|
20250110,151200,7564074620,2285,2275,2285,2275,12157
|
|
20250110,151100,7536401715,2275,2275,2285,2275,5192
|
|
20250110,151000,7524552670,2275,2285,2285,2275,89
|
|
20250110,150900,7524349325,2275,2280,2280,2275,6648
|
|
20250110,150800,7509217880,2280,2275,2280,2275,463
|
|
20250110,150700,7508164000,2275,2275,2280,2270,3221
|
|
20250110,150600,7500851225,2270,2275,2275,2270,10626
|
|
20250110,150500,7476721305,2280,2275,2280,2275,8777
|
|
20250110,150400,7456751215,2275,2285,2285,2275,36053
|
|
20250110,150300,7374438740,2290,2290,2295,2285,3210
|
|
20250110,150200,7367095365,2290,2295,2295,2285,4679
|
|
20250110,150100,7356389050,2290,2295,2295,2290,1022
|
|
20250110,150000,7354047275,2295,2290,2295,2290,2967
|
|
20250110,145900,7347245670,2285,2290,2290,2285,6790
|
|
20250110,145800,7331703230,2290,2295,2295,2290,1207
|
|
20250110,145700,7328937015,2295,2295,2295,2290,5791
|
|
20250110,145600,7315674865,2295,2290,2295,2285,1072
|
|
20250110,145500,7313219220,2290,2290,2290,2290,2172
|
|
20250110,145400,7308245340,2290,2285,2290,2285,1868
|
|
20250110,145300,7303970540,2285,2290,2290,2285,1831
|
|
20250110,145200,7299780550,2290,2295,2295,2285,1391
|
|
20250110,145100,7296600985,2295,2280,2300,2280,1386
|
|
20250110,145000,7293418975,2280,2295,2295,2280,21047
|
|
20250110,144900,7245352580,2300,2300,2300,2290,7823
|
|
20250110,144800,7227419805,2300,2295,2300,2290,5161
|
|
20250110,144700,7215586090,2300,2295,2300,2290,12252
|
|
20250110,144600,7187480325,2295,2295,2300,2290,6171
|
|
20250110,144500,7173290955,2300,2300,2300,2290,10867
|
|
20250110,144400,7148376480,2295,2300,2300,2295,10667
|
|
20250110,144300,7123878875,2300,2305,2305,2300,3535
|
|
20250110,144200,7115743420,2305,2300,2305,2300,7193
|
|
20250110,144100,7099167015,2305,2300,2305,2300,4780
|
|
20250110,144000,7088156515,2300,2300,2305,2295,6276
|
|
20250110,143900,7073718055,2295,2300,2300,2295,7204
|
|
20250110,143800,7057166025,2300,2300,2305,2300,5279
|
|
20250110,143700,7045019325,2300,2305,2305,2295,3013
|
|
20250110,143600,7038090405,2300,2295,2300,2295,32081
|
|
20250110,143500,6964323405,2295,2300,2300,2290,5482
|
|
20250110,143400,6951735770,2300,2300,2310,2300,9716
|
|
20250110,143300,6929368910,2305,2305,2305,2300,3508
|
|
20250110,143200,6921292350,2300,2300,2305,2300,6011
|
|
20250110,143100,6907464670,2300,2300,2300,2300,2396
|
|
20250110,143000,6901953870,2305,2310,2315,2295,51249
|
|
20250110,142900,6784156415,2310,2300,2310,2295,25942
|
|
20250110,142800,6724461740,2300,2300,2300,2295,1417
|
|
20250110,142700,6721206700,2300,2295,2300,2295,3845
|
|
20250110,142600,6712370145,2295,2280,2295,2280,20548
|
|
20250110,142500,6665311620,2285,2285,2285,2285,2071
|
|
20250110,142400,6660579385,2285,2285,2285,2280,506
|
|
20250110,142300,6659425175,2290,2285,2290,2285,2117
|
|
20250110,142200,6654587680,2285,2280,2285,2280,2450
|
|
20250110,142100,6649001650,2285,2290,2290,2285,2083
|
|
20250110,142000,6644239415,2285,2275,2285,2275,17875
|
|
20250110,141900,6603477750,2275,2275,2280,2265,3572
|
|
20250110,141800,6595367975,2275,2275,2275,2275,0
|
|
20250110,141700,6595367975,2275,2275,2280,2270,2041
|
|
20250110,141600,6590724350,2270,2265,2270,2265,7193
|
|
20250110,141500,6574407280,2270,2265,2270,2265,64
|
|
20250110,141400,6574262245,2265,2265,2265,2265,1479
|
|
20250110,141300,6570912310,2270,2270,2270,2270,0
|
|
20250110,141200,6570912310,2270,2265,2270,2260,21081
|
|
20250110,141100,6523066340,2260,2265,2265,2260,3244
|
|
20250110,141000,6515722770,2270,2265,2270,2265,1356
|
|
20250110,140900,6512645900,2265,2270,2270,2265,4308
|
|
20250110,140800,6502883280,2265,2265,2265,2265,1121
|
|
20250110,140700,6500344215,2270,2270,2270,2265,3571
|
|
20250110,140600,6492242070,2275,2275,2275,2275,5
|
|
20250110,140500,6492230695,2275,2265,2275,2265,4422
|
|
20250110,140400,6482193250,2260,2260,2260,2260,1610
|
|
20250110,140300,6478554650,2260,2260,2260,2260,8
|
|
20250110,140200,6478536570,2270,2265,2270,2260,6504
|
|
20250110,140100,6463817925,2265,2270,2270,2265,199
|
|
20250110,140000,6463366695,2270,2265,2270,2265,9200
|
|
20250110,135900,6442490740,2265,2270,2270,2265,3462
|
|
20250110,135800,6434641190,2270,2270,2270,2270,631
|
|
20250110,135700,6433208820,2270,2270,2270,2270,3826
|
|
20250110,135600,6424523800,2270,2270,2270,2270,1470
|
|
20250110,135500,6421186900,2270,2265,2270,2265,70
|
|
20250110,135400,6421028250,2270,2270,2270,2265,693
|
|
20250110,135300,6419458205,2270,2270,2270,2270,2278
|
|
20250110,135200,6414287145,2270,2270,2270,2265,1251
|
|
20250110,135100,6411447475,2270,2270,2270,2270,964
|
|
20250110,135000,6409259195,2270,2270,2275,2270,13
|
|
20250110,134900,6409229670,2270,2275,2275,2270,489
|
|
20250110,134800,6408118580,2275,2275,2275,2275,118
|
|
20250110,134700,6407850130,2275,2275,2275,2275,220
|
|
20250110,134600,6407349630,2275,2275,2280,2275,4176
|
|
20250110,134500,6397849225,2280,2280,2280,2280,0
|
|
20250110,134400,6397849225,2280,2275,2280,2275,95
|
|
20250110,134300,6397632950,2270,2270,2270,2270,71
|
|
20250110,134200,6397471780,2270,2270,2270,2270,198
|
|
20250110,134100,6397022320,2265,2275,2275,2265,2096
|
|
20250110,134000,6392267590,2280,2280,2280,2280,3
|
|
20250110,133900,6392260750,2275,2275,2275,2275,5
|
|
20250110,133800,6392249375,2280,2280,2280,2280,101
|
|
20250110,133700,6392019095,2275,2265,2275,2265,5008
|
|
20250110,133600,6380627005,2265,2265,2265,2265,44
|
|
20250110,133500,6380527345,2265,2265,2270,2265,7990
|
|
20250110,133400,6362418495,2260,2260,2260,2260,1230
|
|
20250110,133300,6359638695,2260,2255,2260,2255,461
|
|
20250110,133200,6358597140,2255,2260,2260,2255,5600
|
|
20250110,133100,6345951810,2260,2260,2265,2260,524
|
|
20250110,133000,6344767320,2265,2265,2265,2260,4180
|
|
20250110,132900,6335302120,2265,2260,2265,2260,1412
|
|
20250110,132800,6332105405,2260,2265,2265,2260,322
|
|
20250110,132700,6331376225,2265,2265,2265,2265,1
|
|
20250110,132600,6331373960,2260,2260,2265,2260,727
|
|
20250110,132500,6329727580,2260,2260,2260,2260,1004
|
|
20250110,132400,6327458540,2255,2255,2255,2250,1167
|
|
20250110,132300,6324828285,2255,2250,2255,2250,1558
|
|
20250110,132200,6321317765,2250,2250,2250,2250,50
|
|
20250110,132100,6321205265,2250,2255,2255,2250,1782
|
|
20250110,132000,6317187715,2255,2255,2255,2255,30
|
|
20250110,131900,6317120065,2265,2265,2265,2265,0
|
|
20250110,131800,6317120065,2265,2255,2265,2250,21
|
|
20250110,131700,6317072570,2250,2255,2260,2250,3000
|
|
20250110,131600,6310314070,2255,2255,2255,2255,643
|
|
20250110,131500,6308864105,2255,2260,2265,2255,986
|
|
20250110,131400,6306640060,2260,2255,2260,2255,1894
|
|
20250110,131300,6302364620,2255,2260,2265,2255,2318
|
|
20250110,131200,6297129930,2265,2265,2265,2255,666
|
|
20250110,131100,6295627840,2265,2260,2265,2255,3239
|
|
20250110,131000,6288317095,2260,2260,2260,2260,1000
|
|
20250110,130900,6286057095,2260,2260,2260,2255,2032
|
|
20250110,130800,6281473315,2260,2260,2260,2260,374
|
|
20250110,130700,6280628075,2265,2260,2265,2260,381
|
|
20250110,130600,6279767010,2260,2265,2265,2260,5
|
|
20250110,130500,6279755690,2265,2270,2270,2265,1880
|
|
20250110,130400,6275492490,2270,2265,2270,2265,1618
|
|
20250110,130300,6271822460,2265,2270,2270,2265,4760
|
|
20250110,130200,6261039535,2270,2270,2270,2270,1101
|
|
20250110,130100,6258540265,2255,2260,2260,2255,2245
|
|
20250110,130000,6253477440,2255,2260,2260,2255,4000
|
|
20250110,125900,6244456435,2255,2260,2260,2255,13223
|
|
20250110,125800,6214638170,2260,2260,2260,2260,1807
|
|
20250110,125700,6210554350,2270,2270,2270,2270,1
|
|
20250110,125600,6210552080,2255,2255,2255,2255,0
|
|
20250110,125500,6210552080,2255,2270,2270,2255,6181
|
|
20250110,125400,6196601555,2270,2275,2275,2260,364
|
|
20250110,125300,6195775630,2275,2275,2275,2275,3
|
|
20250110,125200,6195768805,2260,2260,2260,2260,1869
|
|
20250110,125100,6191544865,2255,2275,2275,2255,1100
|
|
20250110,125000,6189062365,2255,2260,2260,2255,3639
|
|
20250110,124900,6180847210,2260,2260,2260,2260,1906
|
|
20250110,124800,6176539650,2260,2260,2260,2260,6986
|
|
20250110,124700,6160751290,2260,2265,2265,2260,3528
|
|
20250110,124600,6152772725,2280,2270,2280,2265,4949
|
|
20250110,124500,6141526280,2280,2270,2280,2270,606
|
|
20250110,124400,6140145100,2280,2285,2285,2280,3788
|
|
20250110,124300,6131492120,2285,2275,2290,2275,4466
|
|
20250110,124200,6121291975,2275,2265,2275,2265,445
|
|
20250110,124100,6120284040,2265,2280,2280,2265,2637
|
|
20250110,124000,6114307455,2280,2265,2280,2265,1102
|
|
20250110,123900,6111811395,2265,2270,2270,2265,4492
|
|
20250110,123800,6101620200,2275,2270,2275,2270,17676
|
|
20250110,123700,6061416280,2270,2275,2275,2270,20
|
|
20250110,123600,6061370805,2275,2280,2280,2275,735
|
|
20250110,123500,6059698030,2285,2270,2285,2270,3569
|
|
20250110,123400,6051596370,2275,2285,2285,2275,9769
|
|
20250110,123300,6029354225,2285,2290,2290,2285,1841
|
|
20250110,123200,6025147405,2290,2285,2290,2285,1011
|
|
20250110,123100,6022832220,2280,2285,2285,2280,1813
|
|
20250110,123000,6018691895,2285,2285,2290,2285,519
|
|
20250110,122900,6017505970,2280,2285,2285,2280,1193
|
|
20250110,122800,6014780000,2285,2285,2285,2285,1696
|
|
20250110,122700,6010904640,2285,2290,2290,2285,2472
|
|
20250110,122600,6005253565,2290,2290,2290,2290,1517
|
|
20250110,122500,6001779635,2290,2295,2295,2285,3439
|
|
20250110,122400,5993906665,2285,2305,2305,2285,4798
|
|
20250110,122300,5982908890,2305,2300,2310,2300,15388
|
|
20250110,122200,5947488200,2300,2290,2300,2285,10535
|
|
20250110,122100,5923310465,2290,2295,2295,2290,9801
|
|
20250110,122000,5900866060,2295,2285,2295,2285,10364
|
|
20250110,121900,5877164915,2280,2270,2280,2270,5706
|
|
20250110,121800,5864174750,2270,2270,2275,2270,4453
|
|
20250110,121700,5854063355,2265,2265,2265,2265,202
|
|
20250110,121600,5853605825,2270,2270,2270,2265,106
|
|
20250110,121500,5853365705,2270,2265,2270,2265,362
|
|
20250110,121400,5852544065,2265,2270,2270,2265,501
|
|
20250110,121300,5851409295,2265,2275,2275,2265,876
|
|
20250110,121200,5849421920,2275,2275,2275,2275,18
|
|
20250110,121100,5849380970,2270,2270,2275,2255,7948
|
|
20250110,121000,5831387485,2280,2275,2280,2275,5014
|
|
20250110,120900,5819980625,2280,2280,2280,2280,6
|
|
20250110,120800,5819966945,2280,2280,2280,2275,38
|
|
20250110,120700,5819880320,2280,2270,2280,2270,1661
|
|
20250110,120600,5816109810,2275,2270,2275,2270,3326
|
|
20250110,120500,5808551250,2275,2275,2275,2275,448
|
|
20250110,120400,5807532050,2275,2275,2275,2270,5107
|
|
20250110,120300,5795937585,2275,2275,2275,2270,43
|
|
20250110,120200,5795839875,2275,2275,2275,2275,155
|
|
20250110,120100,5795487250,2275,2270,2275,2270,176
|
|
20250110,120000,5795087715,2275,2275,2275,2275,1
|
|
20250110,115900,5795085440,2270,2270,2270,2270,1018
|
|
20250110,115800,5792774580,2275,2280,2280,2275,3465
|
|
20250110,115700,5784880975,2280,2275,2280,2275,69
|
|
20250110,115600,5784723995,2275,2275,2275,2275,1
|
|
20250110,115500,5784721720,2280,2275,2280,2275,3418
|
|
20250110,115400,5776940760,2275,2275,2275,2270,922
|
|
20250110,115300,5774845610,2270,2275,2275,2270,646
|
|
20250110,115200,5773378960,2275,2270,2275,2270,1477
|
|
20250110,115100,5770021535,2275,2280,2280,2275,74
|
|
20250110,115000,5769852935,2280,2275,2280,2270,3290
|
|
20250110,114900,5762367580,2280,2285,2285,2275,6345
|
|
20250110,114800,5747900040,2280,2280,2285,2280,534
|
|
20250110,114700,5746682265,2280,2270,2285,2270,8576
|
|
20250110,114600,5727151125,2270,2275,2275,2270,2509
|
|
20250110,114500,5721455680,2275,2275,2275,2270,505
|
|
20250110,114400,5720309310,2270,2275,2275,2270,985
|
|
20250110,114300,5718069445,2275,2280,2280,2270,183
|
|
20250110,114200,5717654015,2275,2275,2275,2270,3433
|
|
20250110,114100,5709844345,2275,2270,2275,2270,8568
|
|
20250110,114000,5690377440,2270,2255,2270,2255,7991
|
|
20250110,113900,5672237885,2270,2260,2270,2260,1170
|
|
20250110,113800,5669590330,2265,2265,2265,2260,3734
|
|
20250110,113700,5661148550,2265,2260,2265,2260,4348
|
|
20250110,113600,5651318965,2260,2260,2260,2255,2507
|
|
20250110,113500,5645653700,2260,2255,2260,2255,444
|
|
20250110,113400,5644651465,2260,2255,2260,2250,2372
|
|
20250110,113300,5639301005,2255,2250,2260,2250,8968
|
|
20250110,113200,5619113445,2245,2245,2250,2245,87
|
|
20250110,113100,5618918035,2250,2245,2250,2245,2402
|
|
20250110,113000,5613525540,2245,2235,2245,2235,11
|
|
20250110,112900,5613500855,2245,2235,2245,2235,266
|
|
20250110,112800,5612905685,2235,2240,2245,2235,4974
|
|
20250110,112700,5601766720,2240,2240,2240,2235,126
|
|
20250110,112600,5601484940,2235,2230,2235,2225,2062
|
|
20250110,112500,5596886645,2225,2230,2230,2225,1425
|
|
20250110,112400,5593708900,2230,2230,2235,2225,27620
|
|
20250110,112300,5532252335,2230,2230,2230,2225,13227
|
|
20250110,112200,5502786265,2235,2235,2235,2230,2378
|
|
20250110,112100,5497473955,2240,2240,2240,2240,4215
|
|
20250110,112000,5488032355,2245,2240,2245,2240,39
|
|
20250110,111900,5487944895,2240,2245,2245,2240,10301
|
|
20250110,111800,5464824445,2255,2260,2260,2250,5763
|
|
20250110,111700,5451848115,2255,2245,2255,2245,1169
|
|
20250110,111600,5449213815,2245,2235,2245,2235,122
|
|
20250110,111500,5448940310,2245,2235,2245,2230,20002
|
|
20250110,111400,5404324825,2235,2245,2245,2235,8093
|
|
20250110,111300,5386217995,2245,2235,2245,2235,579
|
|
20250110,111200,5384922990,2235,2235,2235,2235,3367
|
|
20250110,111100,5377397745,2235,2245,2245,2235,10244
|
|
20250110,111000,5354481035,2245,2240,2245,2240,821
|
|
20250110,110900,5352640430,2245,2240,2245,2235,1471
|
|
20250110,110800,5349348505,2235,2240,2240,2235,3581
|
|
20250110,110700,5341339895,2235,2245,2250,2235,28767
|
|
20250110,110600,5276911685,2245,2245,2250,2245,270
|
|
20250110,110500,5276305280,2250,2245,2250,2240,13592
|
|
20250110,110400,5245813425,2245,2245,2245,2240,3446
|
|
20250110,110300,5238087155,2245,2250,2250,2245,8543
|
|
20250110,110200,5218907575,2245,2250,2255,2245,11099
|
|
20250110,110100,5193957845,2250,2260,2260,2245,12519
|
|
20250110,110000,5165764380,2265,2260,2265,2260,5546
|
|
20250110,105900,5153230415,2260,2260,2265,2260,2138
|
|
20250110,105800,5148398530,2260,2260,2265,2260,3047
|
|
20250110,105700,5141509825,2260,2260,2260,2260,6222
|
|
20250110,105600,5127448105,2265,2265,2270,2260,7817
|
|
20250110,105500,5109774745,2270,2260,2270,2260,1257
|
|
20250110,105400,5106931925,2260,2265,2270,2260,1475
|
|
20250110,105300,5103590945,2260,2265,2265,2260,957
|
|
20250110,105200,5101425255,2265,2260,2265,2260,2508
|
|
20250110,105100,5095750515,2270,2270,2270,2265,1027
|
|
20250110,105000,5093424225,2270,2260,2270,2260,1565
|
|
20250110,104900,5089881275,2260,2265,2265,2260,835
|
|
20250110,104800,5087994040,2265,2265,2265,2260,2173
|
|
20250110,104700,5083076350,2265,2265,2265,2260,498
|
|
20250110,104600,5081948395,2265,2265,2265,2250,6034
|
|
20250110,104500,5068321135,2265,2270,2270,2265,13312
|
|
20250110,104400,5038131635,2270,2275,2275,2270,1275
|
|
20250110,104300,5035235020,2275,2275,2285,2275,3877
|
|
20250110,104200,5026414810,2285,2285,2285,2275,503
|
|
20250110,104100,5025269135,2285,2285,2290,2275,11465
|
|
20250110,104000,4999096250,2290,2285,2295,2285,13349
|
|
20250110,103900,4968588690,2295,2275,2295,2275,6963
|
|
20250110,103800,4952686825,2275,2280,2280,2275,3827
|
|
20250110,103700,4943979485,2280,2270,2280,2265,16034
|
|
20250110,103600,4907470825,2265,2280,2290,2265,18950
|
|
20250110,103500,4864184605,2265,2240,2295,2235,25324
|
|
20250110,103400,4806580815,2235,2245,2250,2220,56369
|
|
20250110,103300,4680811220,2245,2275,2290,2240,57837
|
|
20250110,103200,4550222235,2270,2265,2295,2265,8098
|
|
20250110,103100,4531796655,2270,2300,2300,2270,34153
|
|
20250110,103000,4454082040,2285,2295,2310,2285,13048
|
|
20250110,102900,4424128595,2300,2295,2300,2290,3897
|
|
20250110,102800,4415194145,2295,2295,2300,2285,3385
|
|
20250110,102700,4407432945,2295,2285,2295,2285,7002
|
|
20250110,102600,4391403100,2290,2290,2310,2280,16655
|
|
20250110,102500,4353357940,2310,2295,2315,2290,4992
|
|
20250110,102400,4341826030,2290,2290,2300,2280,26093
|
|
20250110,102300,4282132680,2290,2305,2320,2285,9632
|
|
20250110,102200,4259978465,2305,2290,2305,2280,18337
|
|
20250110,102100,4217964905,2290,2325,2325,2290,33577
|
|
20250110,102000,4140680115,2320,2330,2340,2320,57299
|
|
20250110,101900,4007111845,2330,2325,2335,2310,63686
|
|
20250110,101800,3858776885,2325,2295,2325,2285,28560
|
|
20250110,101700,3792808135,2290,2290,2305,2285,18185
|
|
20250110,101600,3751075785,2295,2310,2310,2290,15040
|
|
20250110,101500,3716593760,2310,2320,2320,2290,23473
|
|
20250110,101400,3662392800,2320,2325,2325,2320,4721
|
|
20250110,101300,3651436510,2325,2325,2325,2315,10589
|
|
20250110,101200,3626831805,2325,2310,2325,2300,17414
|
|
20250110,101100,3586593955,2310,2305,2320,2305,10980
|
|
20250110,101000,3561200420,2310,2310,2315,2310,2125
|
|
20250110,100900,3556289545,2315,2305,2320,2305,7557
|
|
20250110,100800,3538808955,2305,2330,2330,2305,7922
|
|
20250110,100700,3520445190,2325,2330,2330,2325,5430
|
|
20250110,100600,3507801535,2330,2325,2330,2320,8574
|
|
20250110,100500,3487844160,2330,2330,2335,2330,22388
|
|
20250110,100400,3435604645,2330,2325,2335,2320,36356
|
|
20250110,100300,3350879810,2325,2335,2335,2320,14115
|
|
20250110,100200,3318024940,2330,2335,2340,2320,40105
|
|
20250110,100100,3224502415,2335,2300,2335,2300,106061
|
|
20250110,100000,2978142175,2300,2295,2300,2290,11440
|
|
20250110,095900,2951882155,2290,2295,2295,2280,6487
|
|
20250110,095800,2937008390,2275,2295,2300,2265,27225
|
|
20250110,095700,2874754655,2290,2275,2305,2275,10376
|
|
20250110,095600,2850964165,2275,2280,2285,2260,9962
|
|
20250110,095500,2828348950,2275,2275,2285,2270,4753
|
|
20250110,095400,2817539495,2275,2275,2290,2275,6107
|
|
20250110,095300,2803608440,2275,2270,2280,2270,10459
|
|
20250110,095200,2779836145,2270,2295,2295,2270,31828
|
|
20250110,095100,2707187680,2295,2315,2315,2295,31413
|
|
20250110,095000,2634761165,2315,2305,2315,2300,33614
|
|
20250110,094900,2557036150,2300,2305,2315,2300,13109
|
|
20250110,094800,2526772740,2310,2320,2325,2300,26272
|
|
20250110,094700,2466058730,2325,2315,2325,2315,61790
|
|
20250110,094600,2322620900,2315,2320,2320,2310,13056
|
|
20250110,094500,2292380035,2315,2305,2320,2305,18290
|
|
20250110,094400,2250058560,2305,2295,2305,2290,33014
|
|
20250110,094300,2174264495,2300,2310,2315,2290,70036
|
|
20250110,094200,2013137875,2320,2325,2335,2300,79583
|
|
20250110,094100,1828663010,2325,2320,2335,2310,110389
|
|
20250110,094000,1572480785,2320,2300,2325,2295,63467
|
|
20250110,093900,1425888445,2300,2315,2325,2290,67768
|
|
20250110,093800,1268888650,2320,2285,2320,2280,95453
|
|
20250110,093700,1049039775,2290,2275,2290,2260,32110
|
|
20250110,093600,975983405,2275,2235,2280,2235,77428
|
|
20250110,093500,801654125,2235,2230,2235,2225,4024
|
|
20250110,093400,792685600,2230,2235,2235,2230,5960
|
|
20250110,093300,779380015,2235,2235,2240,2235,1572
|
|
20250110,093200,775866570,2235,2235,2240,2235,4822
|
|
20250110,093100,765089390,2235,2240,2240,2235,3434
|
|
20250110,093000,757405680,2240,2235,2240,2225,14764
|
|
20250110,092900,724409100,2235,2215,2240,2215,29431
|
|
20250110,092800,658783965,2210,2210,2215,2210,1065
|
|
20250110,092700,656430310,2210,2210,2215,2210,960
|
|
20250110,092600,654308705,2210,2210,2210,2200,5424
|
|
20250110,092500,642363775,2210,2210,2210,2210,1424
|
|
20250110,092400,639216735,2215,2210,2215,2210,83
|
|
20250110,092300,639033255,2210,2210,2210,2205,6509
|
|
20250110,092200,624648370,2210,2210,2210,2210,1915
|
|
20250110,092100,620416220,2210,2220,2220,2210,1047
|
|
20250110,092000,618101600,2220,2195,2225,2195,14341
|
|
20250110,091900,586372210,2190,2195,2195,2190,12161
|
|
20250110,091800,559716940,2195,2200,2200,2190,24357
|
|
20250110,091700,506256545,2200,2205,2205,2200,10566
|
|
20250110,091600,482988655,2205,2210,2215,2205,3499
|
|
20250110,091500,475256130,2210,2220,2220,2205,16801
|
|
20250110,091400,438121290,2225,2230,2230,2210,12092
|
|
20250110,091300,411268665,2230,2235,2240,2225,9102
|
|
20250110,091200,390959300,2235,2220,2235,2220,8608
|
|
20250110,091100,371790705,2215,2205,2215,2205,7665
|
|
20250110,091000,354821055,2205,2205,2210,2205,1461
|
|
20250110,090900,351599455,2200,2195,2210,2195,6598
|
|
20250110,090800,337021335,2190,2195,2195,2190,15078
|
|
20250110,090700,303970420,2195,2210,2210,2195,5023
|
|
20250110,090600,292909625,2210,2190,2210,2190,4910
|
|
20250110,090500,282089510,2205,2205,2205,2185,18527
|
|
20250110,090400,241438965,2205,2200,2215,2200,6329
|
|
20250110,090300,227493185,2190,2200,2215,2190,29903
|
|
20250110,090200,161706525,2210,2205,2210,2195,4243
|
|
20250110,090100,152364105,2205,2200,2210,2180,23393
|
|
20250110,090000,100883185,2210,2240,2240,2205,45338
|