608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,190500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,190400,4057248110,2210,2210,2210,2210,0
|
|
20250113,190300,4057248110,2210,2210,2210,2210,0
|
|
20250113,190200,4057248110,2210,2210,2210,2210,0
|
|
20250113,190100,4057248110,2210,2210,2210,2210,0
|
|
20250113,190000,4057248110,2210,2210,2210,2210,0
|
|
20250113,185900,4057248110,2210,2210,2210,2210,0
|
|
20250113,185800,4057248110,2210,2210,2210,2210,0
|
|
20250113,185700,4057248110,2210,2210,2210,2210,0
|
|
20250113,185600,4057248110,2210,2210,2210,2210,0
|
|
20250113,185500,4057248110,2210,2210,2210,2210,0
|
|
20250113,185400,4057248110,2210,2210,2210,2210,0
|
|
20250113,185300,4057248110,2210,2210,2210,2210,0
|
|
20250113,185200,4057248110,2210,2210,2210,2210,0
|
|
20250113,185100,4057248110,2210,2210,2210,2210,0
|
|
20250113,185000,4057248110,2210,2210,2210,2210,0
|
|
20250113,184900,4057248110,2210,2210,2210,2210,0
|
|
20250113,184800,4057248110,2210,2210,2210,2210,0
|
|
20250113,184700,4057248110,2210,2210,2210,2210,0
|
|
20250113,184600,4057248110,2210,2210,2210,2210,0
|
|
20250113,184500,4057248110,2210,2210,2210,2210,0
|
|
20250113,184400,4057248110,2210,2210,2210,2210,0
|
|
20250113,184300,4057248110,2210,2210,2210,2210,0
|
|
20250113,184200,4057248110,2210,2210,2210,2210,0
|
|
20250113,184100,4057248110,2210,2210,2210,2210,0
|
|
20250113,184000,4057248110,2210,2210,2210,2210,0
|
|
20250113,183900,4057248110,2210,2210,2210,2210,0
|
|
20250113,183800,4057248110,2210,2210,2210,2210,0
|
|
20250113,183700,4057248110,2210,2210,2210,2210,0
|
|
20250113,183600,4057248110,2210,2210,2210,2210,0
|
|
20250113,183500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,183400,4057248110,2210,2210,2210,2210,0
|
|
20250113,183300,4057248110,2210,2210,2210,2210,0
|
|
20250113,183200,4057248110,2210,2210,2210,2210,0
|
|
20250113,183100,4057248110,2210,2210,2210,2210,0
|
|
20250113,183000,4057248110,2210,2210,2210,2210,0
|
|
20250113,182900,4057248110,2210,2210,2210,2210,0
|
|
20250113,182800,4057248110,2210,2210,2210,2210,0
|
|
20250113,182700,4057248110,2210,2210,2210,2210,0
|
|
20250113,182600,4057248110,2210,2210,2210,2210,0
|
|
20250113,182500,4057248110,2210,2210,2210,2210,0
|
|
20250113,182400,4057248110,2210,2210,2210,2210,0
|
|
20250113,182300,4057248110,2210,2210,2210,2210,0
|
|
20250113,182200,4057248110,2210,2210,2210,2210,0
|
|
20250113,182100,4057248110,2210,2210,2210,2210,0
|
|
20250113,182000,4057248110,2210,2210,2210,2210,0
|
|
20250113,181900,4057248110,2210,2210,2210,2210,0
|
|
20250113,181800,4057248110,2210,2210,2210,2210,0
|
|
20250113,181700,4057248110,2210,2210,2210,2210,0
|
|
20250113,181600,4057248110,2210,2210,2210,2210,0
|
|
20250113,181500,4057248110,2210,2210,2210,2210,0
|
|
20250113,181400,4057248110,2210,2210,2210,2210,0
|
|
20250113,181300,4057248110,2210,2210,2210,2210,0
|
|
20250113,181200,4057248110,2210,2210,2210,2210,0
|
|
20250113,181100,4057248110,2210,2210,2210,2210,0
|
|
20250113,181000,4057248110,2210,2210,2210,2210,0
|
|
20250113,180900,4057248110,2210,2210,2210,2210,0
|
|
20250113,180800,4057248110,2210,2210,2210,2210,0
|
|
20250113,180700,4057248110,2210,2210,2210,2210,0
|
|
20250113,180600,4057248110,2210,2210,2210,2210,0
|
|
20250113,180500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,180400,4057248110,2210,2210,2210,2210,0
|
|
20250113,180300,4057248110,2210,2210,2210,2210,0
|
|
20250113,180200,4057248110,2210,2210,2210,2210,0
|
|
20250113,180100,4057248110,2210,2210,2210,2210,0
|
|
20250113,180000,4057248110,2210,2210,2210,2210,0
|
|
20250113,175900,4057248110,2210,2210,2210,2210,0
|
|
20250113,175800,4057248110,2210,2210,2210,2210,0
|
|
20250113,175700,4057248110,2210,2210,2210,2210,0
|
|
20250113,175600,4057248110,2210,2210,2210,2210,0
|
|
20250113,175500,4057248110,2210,2210,2210,2210,0
|
|
20250113,175400,4057248110,2210,2210,2210,2210,0
|
|
20250113,175300,4057248110,2210,2210,2210,2210,0
|
|
20250113,175200,4057248110,2210,2210,2210,2210,0
|
|
20250113,175100,4057248110,2210,2210,2210,2210,0
|
|
20250113,175000,4057248110,2210,2210,2210,2210,0
|
|
20250113,174900,4057248110,2210,2210,2210,2210,0
|
|
20250113,174800,4057248110,2210,2210,2210,2210,0
|
|
20250113,174700,4057248110,2210,2210,2210,2210,0
|
|
20250113,174600,4057248110,2210,2210,2210,2210,0
|
|
20250113,174500,4057248110,2210,2210,2210,2210,0
|
|
20250113,174400,4057248110,2210,2210,2210,2210,0
|
|
20250113,174300,4057248110,2210,2210,2210,2210,0
|
|
20250113,174200,4057248110,2210,2210,2210,2210,0
|
|
20250113,174100,4057248110,2210,2210,2210,2210,0
|
|
20250113,174000,4057248110,2210,2210,2210,2210,0
|
|
20250113,173900,4057248110,2210,2210,2210,2210,0
|
|
20250113,173800,4057248110,2210,2210,2210,2210,0
|
|
20250113,173700,4057248110,2210,2210,2210,2210,0
|
|
20250113,173600,4057248110,2210,2210,2210,2210,0
|
|
20250113,173500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,173400,4057248110,2210,2210,2210,2210,0
|
|
20250113,173300,4057248110,2210,2210,2210,2210,0
|
|
20250113,173200,4057248110,2210,2210,2210,2210,0
|
|
20250113,173100,4057248110,2210,2210,2210,2210,0
|
|
20250113,173000,4057248110,2210,2210,2210,2210,0
|
|
20250113,172900,4057248110,2210,2210,2210,2210,0
|
|
20250113,172800,4057248110,2210,2210,2210,2210,0
|
|
20250113,172700,4057248110,2210,2210,2210,2210,0
|
|
20250113,172600,4057248110,2210,2210,2210,2210,0
|
|
20250113,172500,4057248110,2210,2210,2210,2210,0
|
|
20250113,172400,4057248110,2210,2210,2210,2210,0
|
|
20250113,172300,4057248110,2210,2210,2210,2210,0
|
|
20250113,172200,4057248110,2210,2210,2210,2210,0
|
|
20250113,172100,4057248110,2210,2210,2210,2210,0
|
|
20250113,172000,4057248110,2210,2210,2210,2210,0
|
|
20250113,171900,4057248110,2210,2210,2210,2210,0
|
|
20250113,171800,4057248110,2210,2210,2210,2210,0
|
|
20250113,171700,4057248110,2210,2210,2210,2210,0
|
|
20250113,171600,4057248110,2210,2210,2210,2210,0
|
|
20250113,171500,4057248110,2210,2210,2210,2210,0
|
|
20250113,171400,4057248110,2210,2210,2210,2210,0
|
|
20250113,171300,4057248110,2210,2210,2210,2210,0
|
|
20250113,171200,4057248110,2210,2210,2210,2210,0
|
|
20250113,171100,4057248110,2210,2210,2210,2210,0
|
|
20250113,171000,4057248110,2210,2210,2210,2210,0
|
|
20250113,170900,4057248110,2210,2210,2210,2210,0
|
|
20250113,170800,4057248110,2210,2210,2210,2210,0
|
|
20250113,170700,4057248110,2210,2210,2210,2210,0
|
|
20250113,170600,4057248110,2210,2210,2210,2210,0
|
|
20250113,170500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,170400,4057248110,2210,2210,2210,2210,0
|
|
20250113,170300,4057248110,2210,2210,2210,2210,0
|
|
20250113,170200,4057248110,2210,2210,2210,2210,0
|
|
20250113,170100,4057248110,2210,2210,2210,2210,0
|
|
20250113,170000,4057248110,2210,2210,2210,2210,0
|
|
20250113,165900,4057248110,2210,2210,2210,2210,0
|
|
20250113,165800,4057248110,2210,2210,2210,2210,0
|
|
20250113,165700,4057248110,2210,2210,2210,2210,0
|
|
20250113,165600,4057248110,2210,2210,2210,2210,0
|
|
20250113,165500,4057248110,2210,2210,2210,2210,0
|
|
20250113,165400,4057248110,2210,2210,2210,2210,0
|
|
20250113,165300,4057248110,2210,2210,2210,2210,0
|
|
20250113,165200,4057248110,2210,2210,2210,2210,0
|
|
20250113,165100,4057248110,2210,2210,2210,2210,0
|
|
20250113,165000,4057248110,2210,2210,2210,2210,0
|
|
20250113,164900,4057248110,2210,2210,2210,2210,0
|
|
20250113,164800,4057248110,2210,2210,2210,2210,0
|
|
20250113,164700,4057248110,2210,2210,2210,2210,0
|
|
20250113,164600,4057248110,2210,2210,2210,2210,0
|
|
20250113,164500,4057248110,2210,2210,2210,2210,0
|
|
20250113,164400,4057248110,2210,2210,2210,2210,0
|
|
20250113,164300,4057248110,2210,2210,2210,2210,0
|
|
20250113,164200,4057248110,2210,2210,2210,2210,0
|
|
20250113,164100,4057248110,2210,2210,2210,2210,0
|
|
20250113,164000,4057248110,2210,2210,2210,2210,0
|
|
20250113,163900,4057248110,2210,2210,2210,2210,0
|
|
20250113,163800,4057248110,2210,2210,2210,2210,0
|
|
20250113,163700,4057248110,2210,2210,2210,2210,0
|
|
20250113,163600,4057248110,2210,2210,2210,2210,0
|
|
20250113,163500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,163400,4057248110,2210,2210,2210,2210,0
|
|
20250113,163300,4057248110,2210,2210,2210,2210,0
|
|
20250113,163200,4057248110,2210,2210,2210,2210,0
|
|
20250113,163100,4057248110,2210,2210,2210,2210,0
|
|
20250113,163000,4057248110,2210,2210,2210,2210,0
|
|
20250113,162900,4057248110,2210,2210,2210,2210,0
|
|
20250113,162800,4057248110,2210,2210,2210,2210,0
|
|
20250113,162700,4057248110,2210,2210,2210,2210,0
|
|
20250113,162600,4057248110,2210,2210,2210,2210,0
|
|
20250113,162500,4057248110,2210,2210,2210,2210,0
|
|
20250113,162400,4057248110,2210,2210,2210,2210,0
|
|
20250113,162300,4057248110,2210,2210,2210,2210,0
|
|
20250113,162200,4057248110,2210,2210,2210,2210,0
|
|
20250113,162100,4057248110,2210,2210,2210,2210,0
|
|
20250113,162000,4057248110,2210,2210,2210,2210,0
|
|
20250113,161900,4057248110,2210,2210,2210,2210,0
|
|
20250113,161800,4057248110,2210,2210,2210,2210,0
|
|
20250113,161700,4057248110,2210,2210,2210,2210,0
|
|
20250113,161600,4057248110,2210,2210,2210,2210,0
|
|
20250113,161500,4057248110,2210,2210,2210,2210,0
|
|
20250113,161400,4057248110,2210,2210,2210,2210,0
|
|
20250113,161300,4057248110,2210,2210,2210,2210,0
|
|
20250113,161200,4057248110,2210,2210,2210,2210,0
|
|
20250113,161100,4057248110,2210,2210,2210,2210,0
|
|
20250113,161000,4057248110,2210,2210,2210,2210,0
|
|
20250113,160900,4057248110,2210,2210,2210,2210,0
|
|
20250113,160800,4057248110,2210,2210,2210,2210,0
|
|
20250113,160700,4057248110,2210,2210,2210,2210,0
|
|
20250113,160600,4057248110,2210,2210,2210,2210,0
|
|
20250113,160500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,160400,4057248110,2210,2210,2210,2210,0
|
|
20250113,160300,4057248110,2210,2210,2210,2210,0
|
|
20250113,160200,4057248110,2210,2210,2210,2210,0
|
|
20250113,160100,4057248110,2210,2210,2210,2210,0
|
|
20250113,160000,4057248110,2210,2210,2210,2210,0
|
|
20250113,155900,4057248110,2210,2210,2210,2210,0
|
|
20250113,155800,4057248110,2210,2210,2210,2210,0
|
|
20250113,155700,4057248110,2210,2210,2210,2210,0
|
|
20250113,155600,4057248110,2210,2210,2210,2210,0
|
|
20250113,155500,4057248110,2210,2210,2210,2210,0
|
|
20250113,155400,4057248110,2210,2210,2210,2210,0
|
|
20250113,155300,4057248110,2210,2210,2210,2210,0
|
|
20250113,155200,4057248110,2210,2210,2210,2210,0
|
|
20250113,155100,4057248110,2210,2210,2210,2210,0
|
|
20250113,155000,4057248110,2210,2210,2210,2210,0
|
|
20250113,154900,4057248110,2210,2210,2210,2210,0
|
|
20250113,154800,4057248110,2210,2210,2210,2210,0
|
|
20250113,154700,4057248110,2210,2210,2210,2210,0
|
|
20250113,154600,4057248110,2210,2210,2210,2210,0
|
|
20250113,154500,4057248110,2210,2210,2210,2210,0
|
|
20250113,154400,4057248110,2210,2210,2210,2210,0
|
|
20250113,154300,4057248110,2210,2210,2210,2210,0
|
|
20250113,154200,4057248110,2210,2210,2210,2210,0
|
|
20250113,154100,4057248110,2210,2210,2210,2210,0
|
|
20250113,154000,4057248110,2210,2210,2210,2210,0
|
|
20250113,153900,4057248110,2210,2210,2210,2210,0
|
|
20250113,153800,4057248110,2210,2210,2210,2210,0
|
|
20250113,153700,4057248110,2210,2210,2210,2210,0
|
|
20250113,153600,4057248110,2210,2210,2210,2210,0
|
|
20250113,153500,4057248110,2210,2210,2210,2210,18082
|
|
20250113,153400,4057248110,2210,2210,2210,2210,0
|
|
20250113,153300,4057248110,2210,2210,2210,2210,0
|
|
20250113,153200,4057248110,2210,2210,2210,2210,0
|
|
20250113,153100,4057248110,2210,2210,2210,2210,0
|
|
20250113,153000,4057248110,2210,2210,2210,2210,18082
|
|
20250113,152900,4017286890,2215,2215,2215,2215,0
|
|
20250113,152800,4017286890,2215,2215,2215,2215,0
|
|
20250113,152700,4017286890,2215,2215,2215,2215,0
|
|
20250113,152600,4017286890,2215,2215,2215,2215,0
|
|
20250113,152500,4017286890,2215,2215,2215,2215,0
|
|
20250113,152400,4017286890,2215,2215,2215,2215,0
|
|
20250113,152300,4017286890,2215,2215,2215,2215,0
|
|
20250113,152200,4017286890,2215,2215,2215,2215,0
|
|
20250113,152100,4017286890,2215,2215,2215,2215,0
|
|
20250113,152000,4017286890,2215,2215,2215,2215,0
|
|
20250113,151900,4017286890,2215,2210,2215,2210,10525
|
|
20250113,151800,3994000835,2210,2210,2215,2210,2048
|
|
20250113,151700,3989474750,2210,2200,2215,2200,12406
|
|
20250113,151600,3962033135,2200,2200,2200,2195,2144
|
|
20250113,151500,3957317875,2205,2205,2210,2205,3775
|
|
20250113,151400,3948984705,2210,2210,2210,2205,5213
|
|
20250113,151300,3937471410,2210,2205,2215,2205,2860
|
|
20250113,151200,3931150570,2205,2190,2210,2190,2248
|
|
20250113,151100,3926191775,2210,2185,2210,2185,11518
|
|
20250113,151000,3900794235,2190,2190,2190,2190,3209
|
|
20250113,150900,3893766525,2185,2190,2190,2185,142
|
|
20250113,150800,3893455620,2190,2185,2190,2180,4101
|
|
20250113,150700,3884509395,2185,2185,2185,2185,2404
|
|
20250113,150600,3879256655,2185,2180,2185,2180,4134
|
|
20250113,150500,3870244385,2180,2180,2180,2180,733
|
|
20250113,150400,3868646445,2180,2180,2180,2180,2039
|
|
20250113,150300,3864201425,2185,2180,2185,2180,84
|
|
20250113,150200,3864018285,2190,2185,2190,2180,3924
|
|
20250113,150100,3855461185,2185,2185,2185,2185,5
|
|
20250113,150000,3855450260,2185,2185,2185,2185,243
|
|
20250113,145900,3854919305,2180,2180,2185,2180,733
|
|
20250113,145800,3853321115,2185,2180,2185,2180,101
|
|
20250113,145700,3853100930,2180,2180,2180,2180,1220
|
|
20250113,145600,3850441330,2190,2180,2190,2175,810
|
|
20250113,145500,3848672070,2175,2180,2180,2175,2969
|
|
20250113,145400,3842211595,2175,2180,2180,2175,3001
|
|
20250113,145300,3835677490,2185,2185,2185,2180,3210
|
|
20250113,145200,3828677205,2185,2185,2185,2185,200
|
|
20250113,145100,3828240205,2185,2185,2190,2185,629
|
|
20250113,145000,3826865340,2185,2185,2185,2185,270
|
|
20250113,144900,3826275390,2185,2185,2185,2180,1585
|
|
20250113,144800,3822812825,2185,2180,2185,2180,2024
|
|
20250113,144700,3818400445,2180,2180,2185,2180,999
|
|
20250113,144600,3816218320,2185,2190,2190,2180,836
|
|
20250113,144500,3814387650,2190,2190,2190,2190,1
|
|
20250113,144400,3814385460,2180,2185,2185,2180,2120
|
|
20250113,144300,3809758860,2185,2185,2185,2185,60
|
|
20250113,144200,3809627760,2185,2190,2190,2185,874
|
|
20250113,144100,3807714855,2185,2185,2190,2185,5934
|
|
20250113,144000,3794738610,2185,2180,2185,2180,3023
|
|
20250113,143900,3788135105,2185,2175,2185,2175,2425
|
|
20250113,143800,3782851170,2175,2180,2180,2175,161
|
|
20250113,143700,3782500940,2175,2175,2175,2175,407
|
|
20250113,143600,3781615715,2165,2170,2175,2165,5463
|
|
20250113,143500,3769759340,2175,2180,2180,2175,4980
|
|
20250113,143400,3758927835,2180,2180,2180,2180,108
|
|
20250113,143300,3758692395,2180,2180,2180,2180,8480
|
|
20250113,143200,3740205995,2180,2180,2180,2180,694
|
|
20250113,143100,3738693075,2180,2180,2180,2180,4009
|
|
20250113,143000,3729953455,2185,2185,2185,2185,2689
|
|
20250113,142900,3724077990,2185,2180,2185,2180,121
|
|
20250113,142800,3723814160,2180,2190,2190,2180,3253
|
|
20250113,142700,3716714405,2185,2190,2190,2185,5709
|
|
20250113,142600,3704231695,2190,2195,2195,2190,10264
|
|
20250113,142500,3681707585,2200,2200,2200,2200,806
|
|
20250113,142400,3679934385,2200,2200,2205,2200,808
|
|
20250113,142300,3678155765,2200,2205,2205,2200,1861
|
|
20250113,142200,3674058345,2210,2210,2210,2205,2913
|
|
20250113,142100,3667620865,2210,2205,2210,2205,5633
|
|
20250113,142000,3655182325,2200,2200,2205,2200,3715
|
|
20250113,141900,3647002735,2200,2200,2200,2195,1595
|
|
20250113,141800,3643495465,2200,2190,2200,2190,3392
|
|
20250113,141700,3636043380,2195,2200,2200,2195,845
|
|
20250113,141600,3634185530,2200,2185,2200,2185,19990
|
|
20250113,141500,3590267790,2185,2185,2185,2185,1663
|
|
20250113,141400,3586634135,2190,2180,2190,2180,3621
|
|
20250113,141300,3578729380,2180,2175,2180,2175,754
|
|
20250113,141200,3577087930,2175,2175,2175,2175,1191
|
|
20250113,141100,3574497505,2175,2180,2180,2175,791
|
|
20250113,141000,3572777015,2175,2175,2175,2175,3070
|
|
20250113,140900,3566099765,2175,2165,2185,2165,3474
|
|
20250113,140800,3558541125,2165,2165,2180,2160,5804
|
|
20250113,140700,3545986050,2165,2165,2165,2165,5259
|
|
20250113,140600,3534600315,2165,2160,2165,2160,2022
|
|
20250113,140500,3530224685,2165,2165,2165,2160,3989
|
|
20250113,140400,3521589500,2165,2160,2165,2160,5626
|
|
20250113,140300,3509427070,2160,2155,2160,2155,5696
|
|
20250113,140200,3497148710,2160,2160,2160,2155,739
|
|
20250113,140100,3495552505,2165,2160,2165,2160,2087
|
|
20250113,140000,3491044450,2160,2160,2160,2160,944
|
|
20250113,135900,3489005410,2165,2155,2165,2155,590
|
|
20250113,135800,3487733950,2160,2160,2160,2160,1791
|
|
20250113,135700,3483865390,2160,2155,2160,2155,18412
|
|
20250113,135600,3444150475,2160,2160,2160,2155,6071
|
|
20250113,135500,3431038415,2160,2155,2165,2155,8526
|
|
20250113,135400,3412622740,2160,2160,2160,2155,9200
|
|
20250113,135300,3392752095,2160,2160,2160,2160,0
|
|
20250113,135200,3392752095,2160,2165,2165,2155,5903
|
|
20250113,135100,3380024650,2165,2165,2165,2165,641
|
|
20250113,135000,3378636885,2165,2160,2165,2160,1909
|
|
20250113,134900,3374512195,2160,2155,2160,2155,1865
|
|
20250113,134800,3370485370,2155,2160,2160,2155,23361
|
|
20250113,134700,3320109415,2175,2175,2175,2160,7145
|
|
20250113,134600,3304657985,2165,2165,2165,2165,864
|
|
20250113,134500,3302787425,2165,2165,2165,2165,906
|
|
20250113,134400,3300825935,2165,2165,2165,2165,96
|
|
20250113,134300,3300618095,2160,2160,2160,2160,700
|
|
20250113,134200,3299106095,2160,2175,2180,2160,17611
|
|
20250113,134100,3260994310,2175,2175,2175,2170,2157
|
|
20250113,134000,3256310445,2180,2180,2180,2170,1439
|
|
20250113,133900,3253183580,2180,2180,2180,2180,14396
|
|
20250113,133800,3221800300,2180,2175,2180,2175,3230
|
|
20250113,133700,3214774050,2175,2175,2175,2170,1725
|
|
20250113,133600,3211022675,2180,2175,2195,2165,12603
|
|
20250113,133500,3183669135,2170,2170,2170,2170,8214
|
|
20250113,133400,3165844755,2170,2165,2170,2165,4793
|
|
20250113,133300,3155448945,2165,2165,2170,2165,2343
|
|
20250113,133200,3150376345,2165,2165,2165,2160,6231
|
|
20250113,133100,3136899645,2160,2165,2165,2155,11009
|
|
20250113,133000,3113141185,2165,2165,2165,2160,5006
|
|
20250113,132900,3102323845,2160,2160,2165,2160,8765
|
|
20250113,132800,3083390760,2160,2165,2170,2160,25345
|
|
20250113,132700,3028552185,2170,2170,2170,2170,13646
|
|
20250113,132600,2998940365,2170,2175,2175,2165,9524
|
|
20250113,132500,2978275130,2175,2175,2180,2175,6973
|
|
20250113,132400,2963108580,2175,2180,2180,2170,17394
|
|
20250113,132300,2925313815,2180,2180,2185,2175,26749
|
|
20250113,132200,2867053045,2185,2200,2200,2185,28505
|
|
20250113,132100,2804625530,2195,2200,2200,2195,3841
|
|
20250113,132000,2796178485,2200,2200,2200,2195,9070
|
|
20250113,131900,2776231475,2200,2205,2205,2200,13390
|
|
20250113,131800,2746759275,2205,2205,2205,2205,686
|
|
20250113,131700,2745246645,2210,2215,2215,2210,3993
|
|
20250113,131600,2736420830,2215,2215,2215,2215,27
|
|
20250113,131500,2736361025,2215,2210,2215,2210,1817
|
|
20250113,131400,2732344740,2205,2210,2210,2205,1010
|
|
20250113,131300,2730117640,2210,2210,2210,2210,20
|
|
20250113,131200,2730073440,2205,2210,2210,2205,3454
|
|
20250113,131100,2722453940,2205,2210,2210,2205,3265
|
|
20250113,131000,2715254595,2210,2210,2210,2210,37
|
|
20250113,130900,2715172825,2205,2205,2205,2200,15514
|
|
20250113,130800,2680992285,2205,2210,2210,2205,4394
|
|
20250113,130700,2671283845,2210,2220,2220,2210,15200
|
|
20250113,130600,2637645605,2220,2225,2225,2220,1556
|
|
20250113,130500,2634190785,2225,2225,2225,2220,191
|
|
20250113,130400,2633765815,2225,2225,2225,2215,5001
|
|
20250113,130300,2622665830,2230,2225,2230,2225,196
|
|
20250113,130200,2622229250,2220,2225,2225,2220,162
|
|
20250113,130100,2621869600,2230,2220,2230,2220,122
|
|
20250113,130000,2621598740,2220,2220,2220,2220,895
|
|
20250113,125900,2619611840,2220,2220,2220,2220,250
|
|
20250113,125800,2619056840,2220,2215,2220,2215,2118
|
|
20250113,125700,2614365445,2215,2215,2215,2215,2900
|
|
20250113,125600,2607941945,2220,2220,2220,2220,2128
|
|
20250113,125500,2603217785,2220,2225,2225,2220,6926
|
|
20250113,125400,2587825685,2230,2230,2230,2230,7
|
|
20250113,125300,2587810075,2230,2230,2230,2230,3
|
|
20250113,125200,2587803385,2230,2230,2230,2230,510
|
|
20250113,125100,2586666085,2230,2230,2230,2230,129
|
|
20250113,125000,2586378415,2225,2225,2225,2225,70
|
|
20250113,124900,2586222665,2225,2225,2225,2225,420
|
|
20250113,124800,2585288165,2230,2230,2230,2230,26
|
|
20250113,124700,2585230185,2230,2220,2230,2220,1287
|
|
20250113,124600,2582371615,2220,2220,2220,2220,470
|
|
20250113,124500,2581328215,2220,2220,2220,2220,2
|
|
20250113,124400,2581323775,2215,2220,2220,2215,232
|
|
20250113,124300,2580809890,2215,2220,2220,2215,1761
|
|
20250113,124200,2576905080,2220,2210,2220,2210,993
|
|
20250113,124100,2574706275,2210,2220,2220,2200,32479
|
|
20250113,124000,2503030390,2220,2220,2225,2215,5522
|
|
20250113,123900,2490792340,2220,2225,2225,2220,2074
|
|
20250113,123800,2486183190,2220,2220,2220,2220,5854
|
|
20250113,123700,2473187310,2220,2235,2235,2220,8891
|
|
20250113,123600,2453415320,2225,2235,2235,2225,10230
|
|
20250113,123500,2430601870,2235,2235,2235,2235,0
|
|
20250113,123400,2430601870,2235,2240,2240,2235,2023
|
|
20250113,123300,2426078965,2235,2240,2240,2235,13000
|
|
20250113,123200,2396997245,2245,2245,2245,2240,218
|
|
20250113,123100,2396508660,2245,2245,2250,2245,4622
|
|
20250113,123000,2386117265,2245,2245,2245,2245,29
|
|
20250113,122900,2386052160,2245,2245,2245,2245,962
|
|
20250113,122800,2383892470,2250,2250,2250,2250,4887
|
|
20250113,122700,2372896720,2250,2245,2250,2245,997
|
|
20250113,122600,2370658450,2250,2250,2250,2250,3000
|
|
20250113,122500,2363908450,2250,2250,2250,2250,100
|
|
20250113,122400,2363683450,2250,2250,2250,2250,19
|
|
20250113,122300,2363640700,2255,2250,2255,2250,207
|
|
20250113,122200,2363174945,2255,2250,2255,2250,2907
|
|
20250113,122100,2356631875,2250,2245,2250,2245,343
|
|
20250113,122000,2355860685,2245,2240,2250,2240,688
|
|
20250113,121900,2354316110,2240,2235,2240,2235,3
|
|
20250113,121800,2354309400,2235,2240,2240,2235,107
|
|
20250113,121700,2354070005,2235,2245,2245,2235,2947
|
|
20250113,121600,2347478590,2245,2245,2245,2245,1
|
|
20250113,121500,2347476345,2250,2240,2250,2240,663
|
|
20250113,121400,2345991165,2235,2235,2240,2235,171
|
|
20250113,121300,2345608560,2240,2240,2240,2240,644
|
|
20250113,121200,2344166000,2235,2240,2240,2235,85
|
|
20250113,121100,2343976005,2240,2240,2240,2240,5
|
|
20250113,121000,2343964805,2240,2240,2240,2240,10
|
|
20250113,120900,2343942405,2240,2235,2240,2235,161
|
|
20250113,120800,2343582515,2235,2235,2235,2235,306
|
|
20250113,120700,2342898605,2235,2235,2240,2235,634
|
|
20250113,120600,2341481365,2235,2235,2235,2235,1208
|
|
20250113,120500,2338781485,2235,2235,2235,2235,550
|
|
20250113,120400,2337552235,2240,2235,2240,2235,2415
|
|
20250113,120300,2332150265,2235,2235,2235,2235,2
|
|
20250113,120200,2332145795,2225,2235,2240,2225,4870
|
|
20250113,120100,2321281970,2240,2235,2240,2235,797
|
|
20250113,120000,2319500575,2240,2235,2240,2235,202
|
|
20250113,115900,2319049100,2240,2240,2240,2240,0
|
|
20250113,115800,2319049100,2240,2245,2245,2240,1505
|
|
20250113,115700,2315676490,2245,2240,2245,2240,319
|
|
20250113,115600,2314961925,2235,2235,2235,2235,798
|
|
20250113,115500,2313178395,2235,2235,2235,2235,720
|
|
20250113,115400,2311569195,2230,2230,2230,2230,599
|
|
20250113,115300,2310233425,2235,2240,2240,2235,1706
|
|
20250113,115200,2306417555,2245,2240,2245,2240,564
|
|
20250113,115100,2305152735,2240,2230,2240,2230,418
|
|
20250113,115000,2304218705,2230,2245,2245,2230,5520
|
|
20250113,114900,2291903250,2245,2250,2250,2230,493
|
|
20250113,114800,2290803755,2225,2250,2250,2225,12972
|
|
20250113,114700,2261847690,2250,2240,2250,2240,3309
|
|
20250113,114600,2254410255,2245,2245,2245,2245,2000
|
|
20250113,114500,2249920255,2240,2240,2245,2240,1998
|
|
20250113,114400,2245436715,2240,2240,2240,2240,0
|
|
20250113,114300,2245436715,2240,2240,2240,2240,80
|
|
20250113,114200,2245257515,2240,2240,2240,2240,1
|
|
20250113,114100,2245255275,2235,2235,2235,2230,384
|
|
20250113,114000,2244397820,2235,2240,2240,2230,1734
|
|
20250113,113900,2240526750,2235,2235,2235,2230,9654
|
|
20250113,113800,2218996925,2235,2235,2235,2230,2737
|
|
20250113,113700,2212879735,2235,2235,2235,2230,1440
|
|
20250113,113600,2209666315,2230,2240,2240,2230,2457
|
|
20250113,113500,2204175580,2240,2240,2240,2235,5038
|
|
20250113,113400,2192915460,2240,2240,2240,2235,409
|
|
20250113,113300,2191999305,2240,2240,2240,2235,6690
|
|
20250113,113200,2177046205,2240,2240,2240,2240,5386
|
|
20250113,113100,2164981565,2250,2250,2250,2250,2
|
|
20250113,113000,2164977065,2240,2240,2240,2240,57
|
|
20250113,112900,2164849385,2240,2240,2240,2240,727
|
|
20250113,112800,2163220905,2240,2240,2240,2240,1882
|
|
20250113,112700,2159005225,2240,2245,2255,2240,4223
|
|
20250113,112600,2149542680,2240,2240,2240,2240,2023
|
|
20250113,112500,2145011160,2240,2250,2250,2240,21931
|
|
20250113,112400,2095797905,2250,2255,2255,2250,5116
|
|
20250113,112300,2084261330,2255,2255,2255,2255,0
|
|
20250113,112200,2084261330,2255,2250,2255,2250,7
|
|
20250113,112100,2084245575,2250,2250,2255,2250,6349
|
|
20250113,112000,2069959915,2250,2255,2255,2250,2487
|
|
20250113,111900,2064363915,2255,2255,2255,2255,80
|
|
20250113,111800,2064183515,2255,2255,2255,2255,0
|
|
20250113,111700,2064183515,2255,2255,2255,2250,677
|
|
20250113,111600,2062659970,2255,2255,2255,2250,2224
|
|
20250113,111500,2057655670,2250,2255,2255,2250,192
|
|
20250113,111400,2057223565,2255,2255,2255,2250,324
|
|
20250113,111300,2056492950,2255,2255,2255,2255,0
|
|
20250113,111200,2056492950,2255,2255,2255,2255,1200
|
|
20250113,111100,2053786950,2255,2255,2260,2255,2719
|
|
20250113,111000,2047645165,2255,2250,2255,2250,217
|
|
20250113,110900,2047155835,2255,2255,2255,2250,234
|
|
20250113,110800,2046629300,2250,2250,2250,2250,615
|
|
20250113,110700,2045245550,2250,2250,2250,2250,398
|
|
20250113,110600,2044350050,2250,2250,2250,2250,67
|
|
20250113,110500,2044199300,2250,2245,2250,2245,10493
|
|
20250113,110400,2020642410,2250,2255,2255,2250,6165
|
|
20250113,110300,2006759665,2255,2250,2255,2250,15
|
|
20250113,110200,2006725860,2250,2250,2250,2250,7622
|
|
20250113,110100,1989576360,2250,2250,2250,2250,194
|
|
20250113,110000,1989139860,2250,2250,2250,2250,10
|
|
20250113,105900,1989117360,2255,2250,2255,2245,2639
|
|
20250113,105800,1983183140,2255,2255,2255,2250,1368
|
|
20250113,105700,1980100595,2255,2255,2255,2250,3100
|
|
20250113,105600,1973113470,2255,2255,2255,2255,44
|
|
20250113,105500,1973014250,2255,2255,2255,2250,432
|
|
20250113,105400,1972040095,2255,2255,2255,2250,1043
|
|
20250113,105300,1969688850,2255,2255,2255,2255,79
|
|
20250113,105200,1969510705,2250,2250,2250,2245,4170
|
|
20250113,105100,1960134380,2250,2250,2250,2250,0
|
|
20250113,105000,1960134380,2250,2250,2250,2250,1
|
|
20250113,104900,1960132130,2245,2245,2245,2245,388
|
|
20250113,104800,1959261070,2245,2250,2250,2245,679
|
|
20250113,104700,1957734620,2245,2245,2245,2245,2645
|
|
20250113,104600,1951796595,2250,2250,2250,2250,3077
|
|
20250113,104500,1944873345,2250,2250,2250,2250,5039
|
|
20250113,104400,1933535595,2255,2255,2255,2255,12
|
|
20250113,104300,1933508535,2255,2255,2255,2255,10
|
|
20250113,104200,1933485985,2255,2255,2255,2255,301
|
|
20250113,104100,1932807230,2260,2255,2260,2255,706
|
|
20250113,104000,1931215195,2260,2260,2260,2260,0
|
|
20250113,103900,1931215195,2260,2260,2260,2260,198
|
|
20250113,103800,1930767715,2260,2260,2260,2260,250
|
|
20250113,103700,1930202715,2260,2260,2260,2260,472
|
|
20250113,103600,1929135995,2260,2260,2260,2260,100
|
|
20250113,103500,1928909995,2260,2255,2260,2255,780
|
|
20250113,103400,1927149605,2255,2255,2255,2255,85
|
|
20250113,103300,1926957930,2255,2250,2255,2250,1994
|
|
20250113,103200,1922461470,2255,2260,2260,2255,328
|
|
20250113,103100,1921720845,2255,2250,2255,2250,219
|
|
20250113,103000,1921228000,2250,2250,2250,2245,1931
|
|
20250113,102900,1916884870,2250,2250,2250,2250,963
|
|
20250113,102800,1914718120,2250,2250,2250,2250,645
|
|
20250113,102700,1913266870,2250,2250,2250,2245,6171
|
|
20250113,102600,1899384350,2250,2245,2250,2245,1388
|
|
20250113,102500,1896261650,2245,2245,2245,2245,1951
|
|
20250113,102400,1891881655,2245,2250,2250,2245,2374
|
|
20250113,102300,1886551075,2250,2250,2250,2250,2102
|
|
20250113,102200,1881821575,2265,2255,2265,2255,2000
|
|
20250113,102100,1877295325,2265,2250,2265,2250,2446
|
|
20250113,102000,1871788885,2250,2255,2255,2250,9459
|
|
20250113,101900,1850505310,2250,2255,2255,2250,6198
|
|
20250113,101800,1836543985,2255,2255,2255,2255,1768
|
|
20250113,101700,1832557145,2255,2255,2255,2255,188
|
|
20250113,101600,1832133205,2255,2255,2255,2250,1705
|
|
20250113,101500,1828289105,2255,2260,2270,2255,8168
|
|
20250113,101400,1809853680,2265,2265,2265,2265,13
|
|
20250113,101300,1809824235,2265,2260,2265,2260,690
|
|
20250113,101200,1808263335,2255,2255,2255,2255,6
|
|
20250113,101100,1808249805,2260,2260,2260,2255,2302
|
|
20250113,101000,1803050285,2260,2255,2260,2255,13490
|
|
20250113,100900,1772622965,2255,2260,2260,2255,2082
|
|
20250113,100800,1767917650,2260,2260,2260,2260,2651
|
|
20250113,100700,1761926390,2260,2265,2265,2260,825
|
|
20250113,100600,1760059270,2260,2260,2265,2260,1132
|
|
20250113,100500,1757500940,2260,2255,2260,2255,1377
|
|
20250113,100400,1754395800,2255,2260,2260,2255,137
|
|
20250113,100300,1754086815,2270,2265,2270,2265,1099
|
|
20250113,100200,1751597565,2265,2285,2285,2265,2917
|
|
20250113,100100,1744961735,2290,2260,2290,2255,12408
|
|
20250113,100000,1716676290,2265,2265,2265,2260,324
|
|
20250113,095900,1715942680,2265,2255,2265,2240,33158
|
|
20250113,095800,1641265515,2255,2255,2255,2250,559
|
|
20250113,095700,1640007475,2250,2255,2260,2245,3908
|
|
20250113,095600,1631227940,2255,2265,2265,2255,1803
|
|
20250113,095500,1627150530,2265,2255,2270,2255,3854
|
|
20250113,095400,1618426830,2255,2260,2260,2250,3607
|
|
20250113,095300,1610287435,2255,2250,2255,2250,1773
|
|
20250113,095200,1606293425,2255,2250,2255,2250,142
|
|
20250113,095100,1605973415,2255,2250,2255,2250,2967
|
|
20250113,095000,1599297650,2250,2250,2250,2245,966
|
|
20250113,094900,1597128470,2245,2255,2255,2240,7709
|
|
20250113,094800,1579826675,2255,2245,2255,2240,1943
|
|
20250113,094700,1575454355,2250,2250,2250,2240,1357
|
|
20250113,094600,1572412250,2250,2240,2250,2240,896
|
|
20250113,094500,1570401060,2240,2255,2255,2240,10842
|
|
20250113,094400,1546035365,2255,2250,2255,2250,445
|
|
20250113,094300,1545034090,2255,2255,2255,2250,358
|
|
20250113,094200,1544228550,2255,2250,2255,2250,2031
|
|
20250113,094100,1539658785,2255,2250,2255,2250,579
|
|
20250113,094000,1538353255,2250,2255,2260,2250,9739
|
|
20250113,093900,1516391815,2260,2260,2260,2255,615
|
|
20250113,093800,1515004925,2255,2260,2260,2255,2541
|
|
20250113,093700,1509274940,2260,2260,2260,2260,1546
|
|
20250113,093600,1505780980,2260,2260,2265,2255,2923
|
|
20250113,093500,1499179000,2260,2260,2260,2255,660
|
|
20250113,093400,1497687700,2260,2250,2260,2245,2704
|
|
20250113,093300,1491599840,2245,2250,2250,2240,8198
|
|
20250113,093200,1473210600,2250,2250,2250,2245,1351
|
|
20250113,093100,1470172350,2250,2250,2255,2245,13416
|
|
20250113,093000,1440047585,2255,2250,2255,2245,7321
|
|
20250113,092900,1423576275,2250,2250,2255,2250,7410
|
|
20250113,092800,1406883720,2250,2250,2255,2250,1056
|
|
20250113,092700,1404507375,2250,2250,2255,2240,4421
|
|
20250113,092600,1394583885,2245,2245,2250,2245,5158
|
|
20250113,092500,1383003030,2250,2245,2255,2245,6746
|
|
20250113,092400,1367835515,2245,2245,2245,2235,2707
|
|
20250113,092300,1361772055,2245,2235,2245,2230,2304
|
|
20250113,092200,1356616630,2230,2230,2235,2230,4058
|
|
20250113,092100,1347565240,2235,2235,2240,2230,4513
|
|
20250113,092000,1337482275,2235,2235,2245,2230,3676
|
|
20250113,091900,1329267045,2230,2235,2245,2225,20760
|
|
20250113,091800,1282990595,2235,2250,2250,2230,39789
|
|
20250113,091700,1193971560,2255,2255,2260,2250,6689
|
|
20250113,091600,1178893600,2265,2250,2270,2250,4928
|
|
20250113,091500,1167740240,2250,2250,2250,2235,4564
|
|
20250113,091400,1157500125,2250,2245,2250,2235,11247
|
|
20250113,091300,1132300685,2240,2240,2240,2235,14639
|
|
20250113,091200,1099518255,2240,2260,2260,2235,48520
|
|
20250113,091100,990436980,2265,2270,2270,2260,7015
|
|
20250113,091000,974547980,2270,2270,2280,2260,14404
|
|
20250113,090900,941915845,2270,2275,2280,2270,60479
|
|
20250113,090800,804408640,2280,2290,2290,2275,16214
|
|
20250113,090700,767402565,2290,2290,2290,2280,21772
|
|
20250113,090600,717706545,2290,2290,2295,2280,30390
|
|
20250113,090500,648143140,2295,2295,2300,2290,4261
|
|
20250113,090400,638361120,2295,2300,2300,2275,19671
|
|
20250113,090300,593394540,2280,2280,2300,2275,15041
|
|
20250113,090200,559076665,2280,2270,2285,2270,33584
|
|
20250113,090100,482511505,2275,2315,2320,2275,38795
|
|
20250113,090000,393726900,2315,2315,2350,2270,169570
|