608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,190500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,190400,4520469975,2220,2220,2220,2220,0
|
|
20250114,190300,4520469975,2220,2220,2220,2220,0
|
|
20250114,190200,4520469975,2220,2220,2220,2220,0
|
|
20250114,190100,4520469975,2220,2220,2220,2220,0
|
|
20250114,190000,4520469975,2220,2220,2220,2220,0
|
|
20250114,185900,4520469975,2220,2220,2220,2220,0
|
|
20250114,185800,4520469975,2220,2220,2220,2220,0
|
|
20250114,185700,4520469975,2220,2220,2220,2220,0
|
|
20250114,185600,4520469975,2220,2220,2220,2220,0
|
|
20250114,185500,4520469975,2220,2220,2220,2220,0
|
|
20250114,185400,4520469975,2220,2220,2220,2220,0
|
|
20250114,185300,4520469975,2220,2220,2220,2220,0
|
|
20250114,185200,4520469975,2220,2220,2220,2220,0
|
|
20250114,185100,4520469975,2220,2220,2220,2220,0
|
|
20250114,185000,4520469975,2220,2220,2220,2220,0
|
|
20250114,184900,4520469975,2220,2220,2220,2220,0
|
|
20250114,184800,4520469975,2220,2220,2220,2220,0
|
|
20250114,184700,4520469975,2220,2220,2220,2220,0
|
|
20250114,184600,4520469975,2220,2220,2220,2220,0
|
|
20250114,184500,4520469975,2220,2220,2220,2220,0
|
|
20250114,184400,4520469975,2220,2220,2220,2220,0
|
|
20250114,184300,4520469975,2220,2220,2220,2220,0
|
|
20250114,184200,4520469975,2220,2220,2220,2220,0
|
|
20250114,184100,4520469975,2220,2220,2220,2220,0
|
|
20250114,184000,4520469975,2220,2220,2220,2220,0
|
|
20250114,183900,4520469975,2220,2220,2220,2220,0
|
|
20250114,183800,4520469975,2220,2220,2220,2220,0
|
|
20250114,183700,4520469975,2220,2220,2220,2220,0
|
|
20250114,183600,4520469975,2220,2220,2220,2220,0
|
|
20250114,183500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,183400,4520469975,2220,2220,2220,2220,0
|
|
20250114,183300,4520469975,2220,2220,2220,2220,0
|
|
20250114,183200,4520469975,2220,2220,2220,2220,0
|
|
20250114,183100,4520469975,2220,2220,2220,2220,0
|
|
20250114,183000,4520469975,2220,2220,2220,2220,0
|
|
20250114,182900,4520469975,2220,2220,2220,2220,0
|
|
20250114,182800,4520469975,2220,2220,2220,2220,0
|
|
20250114,182700,4520469975,2220,2220,2220,2220,0
|
|
20250114,182600,4520469975,2220,2220,2220,2220,0
|
|
20250114,182500,4520469975,2220,2220,2220,2220,0
|
|
20250114,182400,4520469975,2220,2220,2220,2220,0
|
|
20250114,182300,4520469975,2220,2220,2220,2220,0
|
|
20250114,182200,4520469975,2220,2220,2220,2220,0
|
|
20250114,182100,4520469975,2220,2220,2220,2220,0
|
|
20250114,182000,4520469975,2220,2220,2220,2220,0
|
|
20250114,181900,4520469975,2220,2220,2220,2220,0
|
|
20250114,181800,4520469975,2220,2220,2220,2220,0
|
|
20250114,181700,4520469975,2220,2220,2220,2220,0
|
|
20250114,181600,4520469975,2220,2220,2220,2220,0
|
|
20250114,181500,4520469975,2220,2220,2220,2220,0
|
|
20250114,181400,4520469975,2220,2220,2220,2220,0
|
|
20250114,181300,4520469975,2220,2220,2220,2220,0
|
|
20250114,181200,4520469975,2220,2220,2220,2220,0
|
|
20250114,181100,4520469975,2220,2220,2220,2220,0
|
|
20250114,181000,4520469975,2220,2220,2220,2220,0
|
|
20250114,180900,4520469975,2220,2220,2220,2220,0
|
|
20250114,180800,4520469975,2220,2220,2220,2220,0
|
|
20250114,180700,4520469975,2220,2220,2220,2220,0
|
|
20250114,180600,4520469975,2220,2220,2220,2220,0
|
|
20250114,180500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,180400,4520469975,2220,2220,2220,2220,0
|
|
20250114,180300,4520469975,2220,2220,2220,2220,0
|
|
20250114,180200,4520469975,2220,2220,2220,2220,0
|
|
20250114,180100,4520469975,2220,2220,2220,2220,0
|
|
20250114,180000,4520469975,2220,2220,2220,2220,0
|
|
20250114,175900,4520469975,2220,2220,2220,2220,0
|
|
20250114,175800,4520469975,2220,2220,2220,2220,0
|
|
20250114,175700,4520469975,2220,2220,2220,2220,0
|
|
20250114,175600,4520469975,2220,2220,2220,2220,0
|
|
20250114,175500,4520469975,2220,2220,2220,2220,0
|
|
20250114,175400,4520469975,2220,2220,2220,2220,0
|
|
20250114,175300,4520469975,2220,2220,2220,2220,0
|
|
20250114,175200,4520469975,2220,2220,2220,2220,0
|
|
20250114,175100,4520469975,2220,2220,2220,2220,0
|
|
20250114,175000,4520469975,2220,2220,2220,2220,0
|
|
20250114,174900,4520469975,2220,2220,2220,2220,0
|
|
20250114,174800,4520469975,2220,2220,2220,2220,0
|
|
20250114,174700,4520469975,2220,2220,2220,2220,0
|
|
20250114,174600,4520469975,2220,2220,2220,2220,0
|
|
20250114,174500,4520469975,2220,2220,2220,2220,0
|
|
20250114,174400,4520469975,2220,2220,2220,2220,0
|
|
20250114,174300,4520469975,2220,2220,2220,2220,0
|
|
20250114,174200,4520469975,2220,2220,2220,2220,0
|
|
20250114,174100,4520469975,2220,2220,2220,2220,0
|
|
20250114,174000,4520469975,2220,2220,2220,2220,0
|
|
20250114,173900,4520469975,2220,2220,2220,2220,0
|
|
20250114,173800,4520469975,2220,2220,2220,2220,0
|
|
20250114,173700,4520469975,2220,2220,2220,2220,0
|
|
20250114,173600,4520469975,2220,2220,2220,2220,0
|
|
20250114,173500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,173400,4520469975,2220,2220,2220,2220,0
|
|
20250114,173300,4520469975,2220,2220,2220,2220,0
|
|
20250114,173200,4520469975,2220,2220,2220,2220,0
|
|
20250114,173100,4520469975,2220,2220,2220,2220,0
|
|
20250114,173000,4520469975,2220,2220,2220,2220,0
|
|
20250114,172900,4520469975,2220,2220,2220,2220,0
|
|
20250114,172800,4520469975,2220,2220,2220,2220,0
|
|
20250114,172700,4520469975,2220,2220,2220,2220,0
|
|
20250114,172600,4520469975,2220,2220,2220,2220,0
|
|
20250114,172500,4520469975,2220,2220,2220,2220,0
|
|
20250114,172400,4520469975,2220,2220,2220,2220,0
|
|
20250114,172300,4520469975,2220,2220,2220,2220,0
|
|
20250114,172200,4520469975,2220,2220,2220,2220,0
|
|
20250114,172100,4520469975,2220,2220,2220,2220,0
|
|
20250114,172000,4520469975,2220,2220,2220,2220,0
|
|
20250114,171900,4520469975,2220,2220,2220,2220,0
|
|
20250114,171800,4520469975,2220,2220,2220,2220,0
|
|
20250114,171700,4520469975,2220,2220,2220,2220,0
|
|
20250114,171600,4520469975,2220,2220,2220,2220,0
|
|
20250114,171500,4520469975,2220,2220,2220,2220,0
|
|
20250114,171400,4520469975,2220,2220,2220,2220,0
|
|
20250114,171300,4520469975,2220,2220,2220,2220,0
|
|
20250114,171200,4520469975,2220,2220,2220,2220,0
|
|
20250114,171100,4520469975,2220,2220,2220,2220,0
|
|
20250114,171000,4520469975,2220,2220,2220,2220,0
|
|
20250114,170900,4520469975,2220,2220,2220,2220,0
|
|
20250114,170800,4520469975,2220,2220,2220,2220,0
|
|
20250114,170700,4520469975,2220,2220,2220,2220,0
|
|
20250114,170600,4520469975,2220,2220,2220,2220,0
|
|
20250114,170500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,170400,4520469975,2220,2220,2220,2220,0
|
|
20250114,170300,4520469975,2220,2220,2220,2220,0
|
|
20250114,170200,4520469975,2220,2220,2220,2220,0
|
|
20250114,170100,4520469975,2220,2220,2220,2220,0
|
|
20250114,170000,4520469975,2220,2220,2220,2220,0
|
|
20250114,165900,4520469975,2220,2220,2220,2220,0
|
|
20250114,165800,4520469975,2220,2220,2220,2220,0
|
|
20250114,165700,4520469975,2220,2220,2220,2220,0
|
|
20250114,165600,4520469975,2220,2220,2220,2220,0
|
|
20250114,165500,4520469975,2220,2220,2220,2220,0
|
|
20250114,165400,4520469975,2220,2220,2220,2220,0
|
|
20250114,165300,4520469975,2220,2220,2220,2220,0
|
|
20250114,165200,4520469975,2220,2220,2220,2220,0
|
|
20250114,165100,4520469975,2220,2220,2220,2220,0
|
|
20250114,165000,4520469975,2220,2220,2220,2220,0
|
|
20250114,164900,4520469975,2220,2220,2220,2220,0
|
|
20250114,164800,4520469975,2220,2220,2220,2220,0
|
|
20250114,164700,4520469975,2220,2220,2220,2220,0
|
|
20250114,164600,4520469975,2220,2220,2220,2220,0
|
|
20250114,164500,4520469975,2220,2220,2220,2220,0
|
|
20250114,164400,4520469975,2220,2220,2220,2220,0
|
|
20250114,164300,4520469975,2220,2220,2220,2220,0
|
|
20250114,164200,4520469975,2220,2220,2220,2220,0
|
|
20250114,164100,4520469975,2220,2220,2220,2220,0
|
|
20250114,164000,4520469975,2220,2220,2220,2220,0
|
|
20250114,163900,4520469975,2220,2220,2220,2220,0
|
|
20250114,163800,4520469975,2220,2220,2220,2220,0
|
|
20250114,163700,4520469975,2220,2220,2220,2220,0
|
|
20250114,163600,4520469975,2220,2220,2220,2220,0
|
|
20250114,163500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,163400,4520469975,2220,2220,2220,2220,0
|
|
20250114,163300,4520469975,2220,2220,2220,2220,0
|
|
20250114,163200,4520469975,2220,2220,2220,2220,0
|
|
20250114,163100,4520469975,2220,2220,2220,2220,0
|
|
20250114,163000,4520469975,2220,2220,2220,2220,0
|
|
20250114,162900,4520469975,2220,2220,2220,2220,0
|
|
20250114,162800,4520469975,2220,2220,2220,2220,0
|
|
20250114,162700,4520469975,2220,2220,2220,2220,0
|
|
20250114,162600,4520469975,2220,2220,2220,2220,0
|
|
20250114,162500,4520469975,2220,2220,2220,2220,0
|
|
20250114,162400,4520469975,2220,2220,2220,2220,0
|
|
20250114,162300,4520469975,2220,2220,2220,2220,0
|
|
20250114,162200,4520469975,2220,2220,2220,2220,0
|
|
20250114,162100,4520469975,2220,2220,2220,2220,0
|
|
20250114,162000,4520469975,2220,2220,2220,2220,0
|
|
20250114,161900,4520469975,2220,2220,2220,2220,0
|
|
20250114,161800,4520469975,2220,2220,2220,2220,0
|
|
20250114,161700,4520469975,2220,2220,2220,2220,0
|
|
20250114,161600,4520469975,2220,2220,2220,2220,0
|
|
20250114,161500,4520469975,2220,2220,2220,2220,0
|
|
20250114,161400,4520469975,2220,2220,2220,2220,0
|
|
20250114,161300,4520469975,2220,2220,2220,2220,0
|
|
20250114,161200,4520469975,2220,2220,2220,2220,0
|
|
20250114,161100,4520469975,2220,2220,2220,2220,0
|
|
20250114,161000,4520469975,2220,2220,2220,2220,0
|
|
20250114,160900,4520469975,2220,2220,2220,2220,0
|
|
20250114,160800,4520469975,2220,2220,2220,2220,0
|
|
20250114,160700,4520469975,2220,2220,2220,2220,0
|
|
20250114,160600,4520469975,2220,2220,2220,2220,0
|
|
20250114,160500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,160400,4520469975,2220,2220,2220,2220,0
|
|
20250114,160300,4520469975,2220,2220,2220,2220,0
|
|
20250114,160200,4520469975,2220,2220,2220,2220,0
|
|
20250114,160100,4520469975,2220,2220,2220,2220,0
|
|
20250114,160000,4520469975,2220,2220,2220,2220,0
|
|
20250114,155900,4520469975,2220,2220,2220,2220,0
|
|
20250114,155800,4520469975,2220,2220,2220,2220,0
|
|
20250114,155700,4520469975,2220,2220,2220,2220,0
|
|
20250114,155600,4520469975,2220,2220,2220,2220,0
|
|
20250114,155500,4520469975,2220,2220,2220,2220,0
|
|
20250114,155400,4520469975,2220,2220,2220,2220,0
|
|
20250114,155300,4520469975,2220,2220,2220,2220,0
|
|
20250114,155200,4520469975,2220,2220,2220,2220,0
|
|
20250114,155100,4520469975,2220,2220,2220,2220,0
|
|
20250114,155000,4520469975,2220,2220,2220,2220,0
|
|
20250114,154900,4520469975,2220,2220,2220,2220,0
|
|
20250114,154800,4520469975,2220,2220,2220,2220,0
|
|
20250114,154700,4520469975,2220,2220,2220,2220,0
|
|
20250114,154600,4520469975,2220,2220,2220,2220,0
|
|
20250114,154500,4520469975,2220,2220,2220,2220,0
|
|
20250114,154400,4520469975,2220,2220,2220,2220,0
|
|
20250114,154300,4520469975,2220,2220,2220,2220,0
|
|
20250114,154200,4520469975,2220,2220,2220,2220,0
|
|
20250114,154100,4520469975,2220,2220,2220,2220,0
|
|
20250114,154000,4520469975,2220,2220,2220,2220,0
|
|
20250114,153900,4520469975,2220,2220,2220,2220,0
|
|
20250114,153800,4520469975,2220,2220,2220,2220,0
|
|
20250114,153700,4520469975,2220,2220,2220,2220,0
|
|
20250114,153600,4520469975,2220,2220,2220,2220,0
|
|
20250114,153500,4520469975,2220,2220,2220,2220,46225
|
|
20250114,153400,4520469975,2220,2220,2220,2220,0
|
|
20250114,153300,4520469975,2220,2220,2220,2220,0
|
|
20250114,153200,4520469975,2220,2220,2220,2220,0
|
|
20250114,153100,4520469975,2220,2220,2220,2220,0
|
|
20250114,153000,4520469975,2220,2220,2220,2220,46225
|
|
20250114,152900,4417850475,2215,2215,2215,2215,0
|
|
20250114,152800,4417850475,2215,2215,2215,2215,0
|
|
20250114,152700,4417850475,2215,2215,2215,2215,0
|
|
20250114,152600,4417850475,2215,2215,2215,2215,0
|
|
20250114,152500,4417850475,2215,2215,2215,2215,0
|
|
20250114,152400,4417850475,2215,2215,2215,2215,0
|
|
20250114,152300,4417850475,2215,2215,2215,2215,0
|
|
20250114,152200,4417850475,2215,2215,2215,2215,0
|
|
20250114,152100,4417850475,2215,2215,2215,2215,0
|
|
20250114,152000,4417850475,2215,2215,2215,2215,0
|
|
20250114,151900,4417850475,2215,2210,2220,2210,18874
|
|
20250114,151800,4376035660,2215,2210,2215,2210,4108
|
|
20250114,151700,4366953965,2210,2210,2215,2210,5529
|
|
20250114,151600,4354728005,2215,2215,2215,2210,312
|
|
20250114,151500,4354037925,2215,2215,2215,2210,3037
|
|
20250114,151400,4347324690,2210,2215,2215,2210,2227
|
|
20250114,151300,4342392435,2215,2215,2215,2200,12865
|
|
20250114,151200,4313976755,2215,2220,2220,2215,520
|
|
20250114,151100,4312823355,2215,2215,2220,2210,2307
|
|
20250114,151000,4307706835,2215,2215,2215,2210,1104
|
|
20250114,150900,4305261560,2215,2215,2215,2210,4917
|
|
20250114,150800,4294370845,2215,2215,2215,2215,2785
|
|
20250114,150700,4288202070,2210,2210,2215,2210,2245
|
|
20250114,150600,4283240560,2215,2215,2220,2215,4270
|
|
20250114,150500,4273776360,2220,2220,2220,2205,4011
|
|
20250114,150400,4264900350,2215,2210,2215,2210,7391
|
|
20250114,150300,4248543715,2210,2205,2210,2205,631
|
|
20250114,150200,4247150710,2205,2210,2210,2200,10105
|
|
20250114,150100,4224865925,2210,2210,2220,2210,1214
|
|
20250114,150000,4222181425,2210,2215,2215,2210,14229
|
|
20250114,145900,4190692230,2215,2215,2215,2205,5237
|
|
20250114,145800,4179099200,2215,2215,2215,2210,5936
|
|
20250114,145700,4165951620,2220,2220,2220,2215,7069
|
|
20250114,145600,4150283235,2215,2210,2230,2210,45231
|
|
20250114,145500,4050041375,2210,2200,2210,2200,13921
|
|
20250114,145400,4019363395,2205,2200,2205,2200,1697
|
|
20250114,145300,4015627920,2205,2200,2205,2200,2382
|
|
20250114,145200,4010380610,2200,2205,2205,2200,7773
|
|
20250114,145100,3993267320,2205,2190,2205,2185,27522
|
|
20250114,145000,3932840695,2185,2175,2185,2175,4605
|
|
20250114,144900,3922790670,2175,2175,2175,2175,2579
|
|
20250114,144800,3917181345,2175,2170,2175,2170,1561
|
|
20250114,144700,3913790975,2170,2170,2170,2165,8106
|
|
20250114,144600,3896219735,2170,2175,2175,2170,270
|
|
20250114,144500,3895633730,2170,2170,2175,2170,929
|
|
20250114,144400,3893617055,2175,2170,2175,2170,2320
|
|
20250114,144300,3888576915,2175,2175,2175,2170,1365
|
|
20250114,144200,3885609620,2175,2175,2180,2175,1748
|
|
20250114,144100,3881805925,2175,2175,2180,2175,1084
|
|
20250114,144000,3879448220,2175,2175,2175,2175,1293
|
|
20250114,143900,3876635945,2175,2170,2175,2170,3342
|
|
20250114,143800,3869378760,2165,2165,2165,2165,271
|
|
20250114,143700,3868792045,2160,2160,2160,2160,0
|
|
20250114,143600,3868792045,2160,2160,2160,2160,495
|
|
20250114,143500,3867722845,2160,2160,2160,2160,1078
|
|
20250114,143400,3865394365,2160,2160,2160,2160,722
|
|
20250114,143300,3863834845,2160,2165,2165,2160,3
|
|
20250114,143200,3863828355,2160,2160,2160,2160,3000
|
|
20250114,143100,3857348355,2160,2165,2165,2160,309
|
|
20250114,143000,3856680370,2160,2160,2165,2160,2495
|
|
20250114,142900,3851290920,2165,2165,2165,2165,683
|
|
20250114,142800,3849812225,2165,2165,2165,2165,306
|
|
20250114,142700,3849149735,2170,2175,2175,2170,779
|
|
20250114,142600,3847459300,2170,2165,2170,2165,1131
|
|
20250114,142500,3845005345,2155,2155,2155,2155,1286
|
|
20250114,142400,3842234015,2160,2165,2170,2160,584
|
|
20250114,142300,3840969665,2170,2160,2170,2160,9160
|
|
20250114,142200,3821184020,2150,2150,2150,2150,100
|
|
20250114,142100,3820969020,2150,2155,2155,2150,700
|
|
20250114,142000,3819463575,2150,2150,2150,2150,0
|
|
20250114,141900,3819463575,2150,2155,2155,2150,535
|
|
20250114,141800,3818313320,2150,2150,2150,2150,2587
|
|
20250114,141700,3812751270,2150,2150,2150,2150,361
|
|
20250114,141600,3811975120,2150,2155,2160,2145,2400
|
|
20250114,141500,3806809110,2155,2155,2155,2155,41
|
|
20250114,141400,3806720755,2160,2170,2170,2160,709
|
|
20250114,141300,3805183125,2170,2170,2170,2170,1612
|
|
20250114,141200,3801685085,2170,2165,2170,2165,1151
|
|
20250114,141100,3799192895,2160,2160,2160,2160,23
|
|
20250114,141000,3799143215,2160,2160,2165,2155,5429
|
|
20250114,140900,3787407595,2160,2155,2160,2155,764
|
|
20250114,140800,3785759995,2155,2155,2155,2155,20
|
|
20250114,140700,3785716895,2155,2155,2160,2155,3004
|
|
20250114,140600,3779232275,2155,2145,2155,2145,2517
|
|
20250114,140500,3773811970,2145,2140,2145,2140,568
|
|
20250114,140400,3772596110,2140,2145,2145,2135,4155
|
|
20250114,140300,3763706895,2140,2145,2150,2140,109
|
|
20250114,140200,3763472725,2150,2150,2155,2135,6781
|
|
20250114,140100,3748915935,2155,2150,2155,2150,341
|
|
20250114,140000,3748182765,2150,2150,2150,2150,5
|
|
20250114,135900,3748172015,2160,2160,2160,2160,103
|
|
20250114,135800,3747949535,2160,2155,2160,2155,2610
|
|
20250114,135700,3742324935,2155,2155,2160,2145,3030
|
|
20250114,135600,3735793550,2155,2150,2155,2150,2121
|
|
20250114,135500,3731225270,2150,2150,2150,2150,1294
|
|
20250114,135400,3728443170,2150,2145,2150,2145,22
|
|
20250114,135300,3728395915,2145,2145,2145,2145,664
|
|
20250114,135200,3726971635,2145,2140,2145,2140,2577
|
|
20250114,135100,3721456845,2140,2140,2140,2140,1000
|
|
20250114,135000,3719316845,2140,2140,2140,2140,1395
|
|
20250114,134900,3716331545,2140,2140,2140,2140,892
|
|
20250114,134800,3714422665,2145,2145,2145,2140,81
|
|
20250114,134700,3714249170,2145,2140,2145,2135,834
|
|
20250114,134600,3712467270,2140,2140,2145,2135,48
|
|
20250114,134500,3712364560,2145,2135,2145,2135,1747
|
|
20250114,134400,3708633670,2135,2130,2135,2125,9368
|
|
20250114,134300,3688646465,2130,2125,2130,2120,1490
|
|
20250114,134200,3685482115,2130,2120,2130,2115,6997
|
|
20250114,134100,3670670755,2120,2135,2135,2120,6643
|
|
20250114,134000,3656546535,2135,2145,2150,2130,24866
|
|
20250114,133900,3603342845,2145,2145,2145,2145,100
|
|
20250114,133800,3603128345,2145,2145,2145,2145,320
|
|
20250114,133700,3602441945,2145,2145,2145,2145,559
|
|
20250114,133600,3601242890,2140,2145,2145,2140,2107
|
|
20250114,133500,3596724075,2145,2145,2145,2145,3014
|
|
20250114,133400,3590259045,2150,2145,2150,2145,1388
|
|
20250114,133300,3587276165,2145,2155,2155,2145,266
|
|
20250114,133200,3586704200,2150,2155,2155,2145,1145
|
|
20250114,133100,3584240390,2160,2165,2165,2160,832
|
|
20250114,133000,3582443220,2165,2170,2170,2165,1094
|
|
20250114,132900,3580074400,2165,2165,2165,2165,0
|
|
20250114,132800,3580074400,2165,2165,2165,2165,2800
|
|
20250114,132700,3574012400,2165,2165,2165,2165,494
|
|
20250114,132600,3572942890,2165,2165,2165,2160,2291
|
|
20250114,132500,3567985895,2165,2165,2165,2165,3952
|
|
20250114,132400,3559429815,2165,2165,2165,2165,271
|
|
20250114,132300,3558843100,2160,2155,2160,2155,1149
|
|
20250114,132200,3556366985,2155,2155,2155,2155,1800
|
|
20250114,132100,3552487985,2155,2155,2165,2145,5393
|
|
20250114,132000,3540890380,2150,2160,2160,2150,4939
|
|
20250114,131900,3530250170,2160,2160,2160,2155,4959
|
|
20250114,131800,3519539080,2165,2165,2165,2165,10
|
|
20250114,131700,3519517430,2165,2165,2170,2165,5933
|
|
20250114,131600,3506672385,2165,2165,2165,2165,4716
|
|
20250114,131500,3496462245,2170,2170,2170,2170,2611
|
|
20250114,131400,3490796375,2175,2170,2175,2165,3477
|
|
20250114,131300,3483251345,2170,2170,2170,2170,4025
|
|
20250114,131200,3474517095,2165,2175,2175,2165,12727
|
|
20250114,131100,3446852420,2180,2180,2180,2180,396
|
|
20250114,131000,3445989140,2180,2180,2180,2180,2444
|
|
20250114,130900,3440661220,2180,2180,2190,2180,6536
|
|
20250114,130800,3426408460,2180,2180,2190,2180,8028
|
|
20250114,130700,3408896240,2180,2175,2180,2175,3339
|
|
20250114,130600,3401623965,2175,2185,2185,2175,9962
|
|
20250114,130500,3379944415,2180,2195,2195,2180,17730
|
|
20250114,130400,3341224025,2195,2195,2200,2190,9364
|
|
20250114,130300,3320694505,2200,2210,2210,2190,5659
|
|
20250114,130200,3308230235,2210,2210,2215,2200,17835
|
|
20250114,130100,3268875530,2210,2210,2215,2205,18795
|
|
20250114,130000,3227286955,2210,2205,2210,2200,12748
|
|
20250114,125900,3199146335,2200,2195,2200,2195,12553
|
|
20250114,125800,3171537570,2195,2195,2200,2195,10727
|
|
20250114,125700,3147973710,2200,2200,2200,2195,10140
|
|
20250114,125600,3125671465,2200,2200,2205,2195,16786
|
|
20250114,125500,3088744910,2195,2190,2195,2190,6713
|
|
20250114,125400,3074014875,2190,2195,2200,2190,8290
|
|
20250114,125300,3055830745,2195,2190,2205,2185,22700
|
|
20250114,125200,3005954325,2190,2185,2190,2185,21392
|
|
20250114,125100,2959134510,2185,2185,2185,2180,5045
|
|
20250114,125000,2948122680,2185,2185,2190,2175,22769
|
|
20250114,124900,2898523915,2185,2170,2185,2170,29503
|
|
20250114,124800,2834278075,2170,2145,2170,2145,40056
|
|
20250114,124700,2747884950,2145,2145,2145,2145,1999
|
|
20250114,124600,2743597095,2140,2140,2145,2140,3771
|
|
20250114,124500,2735513460,2140,2135,2140,2135,2243
|
|
20250114,124400,2730714940,2130,2140,2140,2130,1780
|
|
20250114,124300,2726920310,2140,2140,2140,2140,360
|
|
20250114,124200,2726149910,2140,2145,2145,2140,1329
|
|
20250114,124100,2723302105,2140,2145,2145,2140,613
|
|
20250114,124000,2721987335,2145,2140,2145,2140,1060
|
|
20250114,123900,2719718635,2140,2140,2140,2140,68
|
|
20250114,123800,2719573115,2140,2145,2145,2140,210
|
|
20250114,123700,2719123665,2145,2140,2145,2140,4781
|
|
20250114,123600,2708892060,2140,2135,2140,2135,15170
|
|
20250114,123500,2676454555,2135,2135,2135,2125,4527
|
|
20250114,123400,2666808405,2130,2130,2130,2130,644
|
|
20250114,123300,2665436685,2125,2125,2125,2125,290
|
|
20250114,123200,2664820435,2130,2135,2135,2130,738
|
|
20250114,123100,2663247335,2130,2130,2130,2125,2070
|
|
20250114,123000,2658838450,2130,2130,2130,2125,4285
|
|
20250114,122900,2649717625,2130,2130,2130,2130,664
|
|
20250114,122800,2648303305,2125,2130,2130,2125,1127
|
|
20250114,122700,2645905300,2130,2125,2130,2125,2718
|
|
20250114,122600,2640125390,2120,2120,2120,2120,1726
|
|
20250114,122500,2636466270,2120,2125,2130,2120,3051
|
|
20250114,122400,2629996780,2130,2125,2130,2120,1116
|
|
20250114,122300,2627625535,2125,2130,2130,2120,1403
|
|
20250114,122200,2624644115,2130,2130,2130,2130,1861
|
|
20250114,122100,2620680185,2135,2130,2135,2130,1943
|
|
20250114,122000,2616538545,2125,2125,2125,2125,727
|
|
20250114,121900,2614993670,2125,2135,2140,2125,12566
|
|
20250114,121800,2588207955,2140,2150,2150,2135,5931
|
|
20250114,121700,2575515345,2150,2150,2155,2145,5120
|
|
20250114,121600,2564498545,2150,2150,2155,2145,10170
|
|
20250114,121500,2542643040,2160,2155,2160,2150,11196
|
|
20250114,121400,2518544945,2155,2140,2155,2140,17789
|
|
20250114,121300,2480336190,2135,2130,2140,2130,15297
|
|
20250114,121200,2447719030,2130,2120,2130,2120,5906
|
|
20250114,121100,2435168625,2120,2115,2120,2110,23453
|
|
20250114,121000,2385548110,2110,2110,2115,2110,1887
|
|
20250114,120900,2381561130,2110,2110,2110,2110,276
|
|
20250114,120800,2380978770,2110,2110,2110,2110,349
|
|
20250114,120700,2380242380,2110,2105,2110,2105,2568
|
|
20250114,120600,2374831740,2110,2105,2110,2105,7169
|
|
20250114,120500,2359706470,2105,2105,2110,2105,1910
|
|
20250114,120400,2355680495,2105,2105,2105,2105,19
|
|
20250114,120300,2355640500,2105,2095,2105,2095,9319
|
|
20250114,120200,2336073425,2095,2100,2100,2095,3614
|
|
20250114,120100,2328496645,2100,2100,2100,2100,36
|
|
20250114,120000,2328421045,2090,2090,2090,2090,1392
|
|
20250114,115900,2325511765,2090,2095,2095,2090,4630
|
|
20250114,115800,2315835040,2090,2090,2090,2090,72
|
|
20250114,115700,2315684560,2095,2095,2095,2090,208
|
|
20250114,115600,2315249300,2095,2090,2095,2090,145
|
|
20250114,115500,2314946150,2090,2090,2090,2090,8064
|
|
20250114,115400,2298092390,2090,2085,2090,2085,2166
|
|
20250114,115300,2293565600,2085,2085,2085,2085,1052
|
|
20250114,115200,2291372180,2085,2085,2085,2085,1948
|
|
20250114,115100,2287310600,2085,2085,2085,2085,1170
|
|
20250114,115000,2284871150,2085,2090,2090,2085,173
|
|
20250114,114900,2284509595,2090,2090,2090,2090,14
|
|
20250114,114800,2284480335,2085,2080,2085,2080,350
|
|
20250114,114700,2283751335,2080,2090,2090,2080,3457
|
|
20250114,114600,2276547525,2085,2085,2085,2085,3660
|
|
20250114,114500,2268916425,2085,2085,2085,2085,1559
|
|
20250114,114400,2265665910,2085,2085,2090,2080,8010
|
|
20250114,114300,2248988625,2085,2085,2090,2085,44
|
|
20250114,114200,2248896880,2085,2085,2085,2085,251
|
|
20250114,114100,2248373545,2085,2085,2085,2085,378
|
|
20250114,114000,2247585415,2085,2085,2085,2085,65
|
|
20250114,113900,2247449890,2085,2085,2085,2080,3068
|
|
20250114,113800,2241065185,2085,2085,2085,2085,795
|
|
20250114,113700,2239407610,2085,2090,2090,2085,562
|
|
20250114,113600,2238235540,2090,2085,2090,2085,43
|
|
20250114,113500,2238145880,2085,2085,2085,2085,26
|
|
20250114,113400,2238091670,2085,2085,2085,2085,1188
|
|
20250114,113300,2235614690,2085,2090,2090,2085,558
|
|
20250114,113200,2234451205,2090,2090,2090,2090,2
|
|
20250114,113100,2234447025,2090,2090,2090,2090,122
|
|
20250114,113000,2234192045,2085,2085,2085,2085,150
|
|
20250114,112900,2233879295,2085,2085,2085,2085,0
|
|
20250114,112800,2233879295,2085,2090,2090,2085,673
|
|
20250114,112700,2232475590,2090,2090,2090,2090,710
|
|
20250114,112600,2230991690,2095,2095,2095,2090,435
|
|
20250114,112500,2230080395,2095,2095,2095,2095,0
|
|
20250114,112400,2230080395,2095,2095,2095,2095,151
|
|
20250114,112300,2229764050,2095,2095,2095,2095,1568
|
|
20250114,112200,2226479090,2095,2100,2100,2095,3622
|
|
20250114,112100,2218890980,2100,2100,2100,2095,2231
|
|
20250114,112000,2214206925,2095,2090,2095,2090,2632
|
|
20250114,111900,2208692940,2095,2095,2095,2095,21
|
|
20250114,111800,2208648945,2095,2090,2095,2090,1265
|
|
20250114,111700,2206005090,2095,2095,2095,2095,0
|
|
20250114,111600,2206005090,2095,2095,2095,2095,1200
|
|
20250114,111500,2203491090,2095,2095,2095,2095,10
|
|
20250114,111400,2203470140,2095,2090,2095,2090,2460
|
|
20250114,111300,2198316740,2095,2095,2100,2095,1682
|
|
20250114,111200,2194790455,2100,2090,2100,2090,2301
|
|
20250114,111100,2189969565,2095,2095,2095,2095,4975
|
|
20250114,111000,2179546940,2095,2085,2095,2085,3210
|
|
20250114,110900,2172844595,2090,2085,2090,2085,284
|
|
20250114,110800,2172252450,2085,2085,2090,2085,770
|
|
20250114,110700,2170645400,2085,2085,2085,2085,674
|
|
20250114,110600,2169240110,2085,2085,2085,2080,1550
|
|
20250114,110500,2166010885,2080,2085,2085,2075,410
|
|
20250114,110400,2165159855,2085,2080,2085,2075,691
|
|
20250114,110300,2163725300,2080,2080,2080,2080,1685
|
|
20250114,110200,2160220500,2075,2075,2075,2075,0
|
|
20250114,110100,2160220500,2075,2075,2080,2075,386
|
|
20250114,110000,2159419050,2075,2070,2075,2070,140
|
|
20250114,105900,2159128670,2075,2070,2075,2065,11620
|
|
20250114,105800,2135125360,2065,2075,2075,2065,3175
|
|
20250114,105700,2128552600,2075,2080,2080,2075,615
|
|
20250114,105600,2127276415,2080,2080,2080,2080,6000
|
|
20250114,105500,2114796415,2070,2070,2080,2070,2601
|
|
20250114,105400,2109412335,2070,2070,2070,2070,7909
|
|
20250114,105300,2093040705,2070,2070,2070,2070,2111
|
|
20250114,105200,2088670935,2075,2080,2080,2075,2389
|
|
20250114,105100,2083713725,2075,2075,2075,2075,3558
|
|
20250114,105000,2076330875,2075,2075,2075,2075,2170
|
|
20250114,104900,2071828125,2075,2080,2080,2075,1991
|
|
20250114,104800,2067687495,2080,2080,2080,2080,1650
|
|
20250114,104700,2064255495,2075,2085,2085,2075,19035
|
|
20250114,104600,2024677105,2085,2085,2085,2080,613
|
|
20250114,104500,2023399295,2085,2085,2085,2080,2112
|
|
20250114,104400,2018996175,2085,2085,2085,2085,841
|
|
20250114,104300,2017242690,2090,2090,2090,2090,7
|
|
20250114,104200,2017228060,2090,2085,2090,2085,869
|
|
20250114,104100,2015415470,2080,2085,2085,2080,1554
|
|
20250114,104000,2012178365,2090,2085,2090,2085,2051
|
|
20250114,103900,2007901530,2090,2085,2090,2085,5118
|
|
20250114,103800,1997214785,2085,2085,2085,2085,2687
|
|
20250114,103700,1991612390,2085,2090,2090,2085,272
|
|
20250114,103600,1991044490,2090,2090,2090,2090,3078
|
|
20250114,103500,1984611470,2095,2100,2100,2095,1417
|
|
20250114,103400,1981641165,2100,2090,2100,2090,1248
|
|
20250114,103300,1979032080,2090,2095,2095,2090,12
|
|
20250114,103200,1979006990,2095,2090,2095,2080,14687
|
|
20250114,103100,1948394395,2095,2095,2100,2090,2885
|
|
20250114,103000,1942348805,2100,2090,2100,2090,788
|
|
20250114,102900,1940698645,2090,2095,2095,2090,2233
|
|
20250114,102800,1936021510,2090,2090,2090,2090,359
|
|
20250114,102700,1935271200,2090,2085,2090,2080,10287
|
|
20250114,102600,1913821410,2080,2085,2085,2080,22914
|
|
20250114,102500,1866047720,2085,2085,2085,2080,2997
|
|
20250114,102400,1859799475,2080,2075,2080,2075,1455
|
|
20250114,102300,1856776855,2080,2085,2090,2075,9167
|
|
20250114,102200,1837670785,2085,2090,2090,2075,4014
|
|
20250114,102100,1829331555,2080,2075,2100,2075,10941
|
|
20250114,102000,1806443330,2075,2075,2075,2070,5017
|
|
20250114,101900,1796051380,2070,2085,2085,2065,9006
|
|
20250114,101800,1777348120,2085,2070,2085,2060,19880
|
|
20250114,101700,1736174780,2075,2085,2085,2075,7925
|
|
20250114,101600,1719701160,2080,2065,2095,2060,18529
|
|
20250114,101500,1681338890,2065,2070,2070,2060,23022
|
|
20250114,101400,1633893155,2060,2085,2085,2060,81851
|
|
20250114,101300,1464383720,2090,2090,2095,2085,13476
|
|
20250114,101200,1436218600,2095,2100,2100,2095,15245
|
|
20250114,101100,1404265440,2105,2100,2105,2100,3456
|
|
20250114,101000,1397007045,2100,2105,2105,2095,16493
|
|
20250114,100900,1362357595,2105,2110,2115,2105,11803
|
|
20250114,100800,1337490890,2110,2110,2115,2110,11207
|
|
20250114,100700,1313843620,2115,2120,2120,2115,2511
|
|
20250114,100600,1308532260,2110,2115,2115,2110,5876
|
|
20250114,100500,1296121640,2115,2115,2115,2110,2542
|
|
20250114,100400,1290745810,2120,2115,2120,2115,3323
|
|
20250114,100300,1283716690,2115,2120,2120,2115,2367
|
|
20250114,100200,1278709755,2120,2120,2120,2115,2215
|
|
20250114,100100,1274017495,2120,2120,2125,2120,4536
|
|
20250114,100000,1264400675,2120,2125,2125,2120,1648
|
|
20250114,095900,1260899675,2120,2120,2125,2120,304
|
|
20250114,095800,1260254675,2125,2120,2125,2120,1641
|
|
20250114,095700,1256768055,2120,2120,2125,2115,3783
|
|
20250114,095600,1248754845,2120,2125,2130,2120,16123
|
|
20250114,095500,1214570710,2130,2125,2130,2120,1765
|
|
20250114,095400,1210827335,2120,2130,2130,2110,28231
|
|
20250114,095300,1150895085,2130,2120,2130,2120,3544
|
|
20250114,095200,1143356760,2125,2120,2125,2120,3083
|
|
20250114,095100,1136812900,2120,2115,2120,2115,4449
|
|
20250114,095000,1127384470,2120,2120,2120,2115,2095
|
|
20250114,094900,1122944070,2120,2120,2120,2110,11993
|
|
20250114,094800,1097547405,2120,2115,2120,2115,7578
|
|
20250114,094700,1081519610,2120,2110,2120,2110,4402
|
|
20250114,094600,1072219590,2110,2115,2125,2110,20921
|
|
20250114,094500,1027984290,2115,2125,2125,2115,12910
|
|
20250114,094400,1000639705,2125,2125,2125,2125,352
|
|
20250114,094300,999891705,2120,2130,2135,2120,8718
|
|
20250114,094200,981333575,2135,2135,2135,2130,2027
|
|
20250114,094100,977005950,2135,2130,2135,2130,3755
|
|
20250114,094000,969007415,2130,2120,2130,2120,12274
|
|
20250114,093900,942983905,2120,2120,2120,2120,10983
|
|
20250114,093800,919699945,2120,2115,2120,2115,2337
|
|
20250114,093700,914755505,2115,2115,2120,2115,5102
|
|
20250114,093600,903962815,2120,2120,2120,2115,2361
|
|
20250114,093500,898967495,2120,2120,2120,2115,1901
|
|
20250114,093400,894942530,2120,2120,2120,2115,2625
|
|
20250114,093300,889389475,2115,2115,2120,2115,9524
|
|
20250114,093200,869243845,2115,2120,2120,2110,30353
|
|
20250114,093100,805144030,2120,2120,2120,2115,7422
|
|
20250114,093000,789442225,2115,2120,2125,2115,17688
|
|
20250114,092900,751921945,2120,2120,2125,2120,6160
|
|
20250114,092800,738849410,2120,2130,2130,2120,4499
|
|
20250114,092700,729294405,2130,2130,2130,2115,36705
|
|
20250114,092600,651443400,2130,2140,2145,2130,32098
|
|
20250114,092500,582906545,2145,2150,2150,2145,6392
|
|
20250114,092400,569193385,2145,2155,2155,2145,8234
|
|
20250114,092300,551483230,2155,2150,2160,2150,3005
|
|
20250114,092200,545008430,2150,2160,2160,2150,5996
|
|
20250114,092100,532107785,2160,2155,2160,2155,8033
|
|
20250114,092000,514796420,2155,2155,2160,2155,2944
|
|
20250114,091900,508443805,2155,2160,2160,2155,5876
|
|
20250114,091800,495770895,2155,2155,2165,2155,7905
|
|
20250114,091700,478717265,2155,2160,2160,2155,3216
|
|
20250114,091600,471775150,2160,2160,2165,2160,6867
|
|
20250114,091500,456936510,2165,2165,2170,2165,21543
|
|
20250114,091400,410295365,2175,2165,2180,2165,1156
|
|
20250114,091300,407787530,2165,2155,2165,2155,9821
|
|
20250114,091200,386557920,2160,2155,2160,2155,2114
|
|
20250114,091100,382000990,2155,2160,2160,2155,3472
|
|
20250114,091000,374514460,2150,2160,2165,2145,31393
|
|
20250114,090900,307014645,2165,2170,2185,2155,28402
|
|
20250114,090800,245650255,2185,2175,2185,2170,6904
|
|
20250114,090700,230654285,2170,2190,2190,2170,3685
|
|
20250114,090600,222635035,2185,2185,2190,2185,16235
|
|
20250114,090500,187146405,2190,2190,2190,2185,5486
|
|
20250114,090400,175156025,2190,2190,2195,2190,5575
|
|
20250114,090300,162942700,2190,2175,2190,2175,13711
|
|
20250114,090200,133066520,2180,2170,2180,2165,30469
|
|
20250114,090100,66762605,2170,2180,2185,2155,13257
|
|
20250114,090000,38061525,2180,2185,2190,2165,16075
|