608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,190400,15354555615,2100,2100,2100,2100,0
|
|
20250116,190300,15354555615,2100,2100,2100,2100,0
|
|
20250116,190200,15354555615,2100,2100,2100,2100,0
|
|
20250116,190100,15354555615,2100,2100,2100,2100,0
|
|
20250116,190000,15354555615,2100,2100,2100,2100,0
|
|
20250116,185900,15354555615,2100,2100,2100,2100,0
|
|
20250116,185800,15354555615,2100,2100,2100,2100,0
|
|
20250116,185700,15354555615,2100,2100,2100,2100,0
|
|
20250116,185600,15354555615,2100,2100,2100,2100,0
|
|
20250116,185500,15354555615,2100,2100,2100,2100,0
|
|
20250116,185400,15354555615,2100,2100,2100,2100,0
|
|
20250116,185300,15354555615,2100,2100,2100,2100,0
|
|
20250116,185200,15354555615,2100,2100,2100,2100,0
|
|
20250116,185100,15354555615,2100,2100,2100,2100,0
|
|
20250116,185000,15354555615,2100,2100,2100,2100,0
|
|
20250116,184900,15354555615,2100,2100,2100,2100,0
|
|
20250116,184800,15354555615,2100,2100,2100,2100,0
|
|
20250116,184700,15354555615,2100,2100,2100,2100,0
|
|
20250116,184600,15354555615,2100,2100,2100,2100,0
|
|
20250116,184500,15354555615,2100,2100,2100,2100,0
|
|
20250116,184400,15354555615,2100,2100,2100,2100,0
|
|
20250116,184300,15354555615,2100,2100,2100,2100,0
|
|
20250116,184200,15354555615,2100,2100,2100,2100,0
|
|
20250116,184100,15354555615,2100,2100,2100,2100,0
|
|
20250116,184000,15354555615,2100,2100,2100,2100,0
|
|
20250116,183900,15354555615,2100,2100,2100,2100,0
|
|
20250116,183800,15354555615,2100,2100,2100,2100,0
|
|
20250116,183700,15354555615,2100,2100,2100,2100,0
|
|
20250116,183600,15354555615,2100,2100,2100,2100,0
|
|
20250116,183500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,183400,15354555615,2100,2100,2100,2100,0
|
|
20250116,183300,15354555615,2100,2100,2100,2100,0
|
|
20250116,183200,15354555615,2100,2100,2100,2100,0
|
|
20250116,183100,15354555615,2100,2100,2100,2100,0
|
|
20250116,183000,15354555615,2100,2100,2100,2100,0
|
|
20250116,182900,15354555615,2100,2100,2100,2100,0
|
|
20250116,182800,15354555615,2100,2100,2100,2100,0
|
|
20250116,182700,15354555615,2100,2100,2100,2100,0
|
|
20250116,182600,15354555615,2100,2100,2100,2100,0
|
|
20250116,182500,15354555615,2100,2100,2100,2100,0
|
|
20250116,182400,15354555615,2100,2100,2100,2100,0
|
|
20250116,182300,15354555615,2100,2100,2100,2100,0
|
|
20250116,182200,15354555615,2100,2100,2100,2100,0
|
|
20250116,182100,15354555615,2100,2100,2100,2100,0
|
|
20250116,182000,15354555615,2100,2100,2100,2100,0
|
|
20250116,181900,15354555615,2100,2100,2100,2100,0
|
|
20250116,181800,15354555615,2100,2100,2100,2100,0
|
|
20250116,181700,15354555615,2100,2100,2100,2100,0
|
|
20250116,181600,15354555615,2100,2100,2100,2100,0
|
|
20250116,181500,15354555615,2100,2100,2100,2100,0
|
|
20250116,181400,15354555615,2100,2100,2100,2100,0
|
|
20250116,181300,15354555615,2100,2100,2100,2100,0
|
|
20250116,181200,15354555615,2100,2100,2100,2100,0
|
|
20250116,181100,15354555615,2100,2100,2100,2100,0
|
|
20250116,181000,15354555615,2100,2100,2100,2100,0
|
|
20250116,180900,15354555615,2100,2100,2100,2100,0
|
|
20250116,180800,15354555615,2100,2100,2100,2100,0
|
|
20250116,180700,15354555615,2100,2100,2100,2100,0
|
|
20250116,180600,15354555615,2100,2100,2100,2100,0
|
|
20250116,180500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,180400,15354555615,2100,2100,2100,2100,0
|
|
20250116,180300,15354555615,2100,2100,2100,2100,0
|
|
20250116,180200,15354555615,2100,2100,2100,2100,0
|
|
20250116,180100,15354555615,2100,2100,2100,2100,0
|
|
20250116,180000,15354555615,2100,2100,2100,2100,0
|
|
20250116,175900,15354555615,2100,2100,2100,2100,0
|
|
20250116,175800,15354555615,2100,2100,2100,2100,0
|
|
20250116,175700,15354555615,2100,2100,2100,2100,0
|
|
20250116,175600,15354555615,2100,2100,2100,2100,0
|
|
20250116,175500,15354555615,2100,2100,2100,2100,0
|
|
20250116,175400,15354555615,2100,2100,2100,2100,0
|
|
20250116,175300,15354555615,2100,2100,2100,2100,0
|
|
20250116,175200,15354555615,2100,2100,2100,2100,0
|
|
20250116,175100,15354555615,2100,2100,2100,2100,0
|
|
20250116,175000,15354555615,2100,2100,2100,2100,0
|
|
20250116,174900,15354555615,2100,2100,2100,2100,0
|
|
20250116,174800,15354555615,2100,2100,2100,2100,0
|
|
20250116,174700,15354555615,2100,2100,2100,2100,0
|
|
20250116,174600,15354555615,2100,2100,2100,2100,0
|
|
20250116,174500,15354555615,2100,2100,2100,2100,0
|
|
20250116,174400,15354555615,2100,2100,2100,2100,0
|
|
20250116,174300,15354555615,2100,2100,2100,2100,0
|
|
20250116,174200,15354555615,2100,2100,2100,2100,0
|
|
20250116,174100,15354555615,2100,2100,2100,2100,0
|
|
20250116,174000,15354555615,2100,2100,2100,2100,0
|
|
20250116,173900,15354555615,2100,2100,2100,2100,0
|
|
20250116,173800,15354555615,2100,2100,2100,2100,0
|
|
20250116,173700,15354555615,2100,2100,2100,2100,0
|
|
20250116,173600,15354555615,2100,2100,2100,2100,0
|
|
20250116,173500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,173400,15354555615,2100,2100,2100,2100,0
|
|
20250116,173300,15354555615,2100,2100,2100,2100,0
|
|
20250116,173200,15354555615,2100,2100,2100,2100,0
|
|
20250116,173100,15354555615,2100,2100,2100,2100,0
|
|
20250116,173000,15354555615,2100,2100,2100,2100,0
|
|
20250116,172900,15354555615,2100,2100,2100,2100,0
|
|
20250116,172800,15354555615,2100,2100,2100,2100,0
|
|
20250116,172700,15354555615,2100,2100,2100,2100,0
|
|
20250116,172600,15354555615,2100,2100,2100,2100,0
|
|
20250116,172500,15354555615,2100,2100,2100,2100,0
|
|
20250116,172400,15354555615,2100,2100,2100,2100,0
|
|
20250116,172300,15354555615,2100,2100,2100,2100,0
|
|
20250116,172200,15354555615,2100,2100,2100,2100,0
|
|
20250116,172100,15354555615,2100,2100,2100,2100,0
|
|
20250116,172000,15354555615,2100,2100,2100,2100,0
|
|
20250116,171900,15354555615,2100,2100,2100,2100,0
|
|
20250116,171800,15354555615,2100,2100,2100,2100,0
|
|
20250116,171700,15354555615,2100,2100,2100,2100,0
|
|
20250116,171600,15354555615,2100,2100,2100,2100,0
|
|
20250116,171500,15354555615,2100,2100,2100,2100,0
|
|
20250116,171400,15354555615,2100,2100,2100,2100,0
|
|
20250116,171300,15354555615,2100,2100,2100,2100,0
|
|
20250116,171200,15354555615,2100,2100,2100,2100,0
|
|
20250116,171100,15354555615,2100,2100,2100,2100,0
|
|
20250116,171000,15354555615,2100,2100,2100,2100,0
|
|
20250116,170900,15354555615,2100,2100,2100,2100,0
|
|
20250116,170800,15354555615,2100,2100,2100,2100,0
|
|
20250116,170700,15354555615,2100,2100,2100,2100,0
|
|
20250116,170600,15354555615,2100,2100,2100,2100,0
|
|
20250116,170500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,170400,15354555615,2100,2100,2100,2100,0
|
|
20250116,170300,15354555615,2100,2100,2100,2100,0
|
|
20250116,170200,15354555615,2100,2100,2100,2100,0
|
|
20250116,170100,15354555615,2100,2100,2100,2100,0
|
|
20250116,170000,15354555615,2100,2100,2100,2100,0
|
|
20250116,165900,15354555615,2100,2100,2100,2100,0
|
|
20250116,165800,15354555615,2100,2100,2100,2100,0
|
|
20250116,165700,15354555615,2100,2100,2100,2100,0
|
|
20250116,165600,15354555615,2100,2100,2100,2100,0
|
|
20250116,165500,15354555615,2100,2100,2100,2100,0
|
|
20250116,165400,15354555615,2100,2100,2100,2100,0
|
|
20250116,165300,15354555615,2100,2100,2100,2100,0
|
|
20250116,165200,15354555615,2100,2100,2100,2100,0
|
|
20250116,165100,15354555615,2100,2100,2100,2100,0
|
|
20250116,165000,15354555615,2100,2100,2100,2100,0
|
|
20250116,164900,15354555615,2100,2100,2100,2100,0
|
|
20250116,164800,15354555615,2100,2100,2100,2100,0
|
|
20250116,164700,15354555615,2100,2100,2100,2100,0
|
|
20250116,164600,15354555615,2100,2100,2100,2100,0
|
|
20250116,164500,15354555615,2100,2100,2100,2100,0
|
|
20250116,164400,15354555615,2100,2100,2100,2100,0
|
|
20250116,164300,15354555615,2100,2100,2100,2100,0
|
|
20250116,164200,15354555615,2100,2100,2100,2100,0
|
|
20250116,164100,15354555615,2100,2100,2100,2100,0
|
|
20250116,164000,15354555615,2100,2100,2100,2100,0
|
|
20250116,163900,15354555615,2100,2100,2100,2100,0
|
|
20250116,163800,15354555615,2100,2100,2100,2100,0
|
|
20250116,163700,15354555615,2100,2100,2100,2100,0
|
|
20250116,163600,15354555615,2100,2100,2100,2100,0
|
|
20250116,163500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,163400,15354555615,2100,2100,2100,2100,0
|
|
20250116,163300,15354555615,2100,2100,2100,2100,0
|
|
20250116,163200,15354555615,2100,2100,2100,2100,0
|
|
20250116,163100,15354555615,2100,2100,2100,2100,0
|
|
20250116,163000,15354555615,2100,2100,2100,2100,0
|
|
20250116,162900,15354555615,2100,2100,2100,2100,0
|
|
20250116,162800,15354555615,2100,2100,2100,2100,0
|
|
20250116,162700,15354555615,2100,2100,2100,2100,0
|
|
20250116,162600,15354555615,2100,2100,2100,2100,0
|
|
20250116,162500,15354555615,2100,2100,2100,2100,0
|
|
20250116,162400,15354555615,2100,2100,2100,2100,0
|
|
20250116,162300,15354555615,2100,2100,2100,2100,0
|
|
20250116,162200,15354555615,2100,2100,2100,2100,0
|
|
20250116,162100,15354555615,2100,2100,2100,2100,0
|
|
20250116,162000,15354555615,2100,2100,2100,2100,0
|
|
20250116,161900,15354555615,2100,2100,2100,2100,0
|
|
20250116,161800,15354555615,2100,2100,2100,2100,0
|
|
20250116,161700,15354555615,2100,2100,2100,2100,0
|
|
20250116,161600,15354555615,2100,2100,2100,2100,0
|
|
20250116,161500,15354555615,2100,2100,2100,2100,0
|
|
20250116,161400,15354555615,2100,2100,2100,2100,0
|
|
20250116,161300,15354555615,2100,2100,2100,2100,0
|
|
20250116,161200,15354555615,2100,2100,2100,2100,0
|
|
20250116,161100,15354555615,2100,2100,2100,2100,0
|
|
20250116,161000,15354555615,2100,2100,2100,2100,0
|
|
20250116,160900,15354555615,2100,2100,2100,2100,0
|
|
20250116,160800,15354555615,2100,2100,2100,2100,0
|
|
20250116,160700,15354555615,2100,2100,2100,2100,0
|
|
20250116,160600,15354555615,2100,2100,2100,2100,0
|
|
20250116,160500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,160400,15354555615,2100,2100,2100,2100,0
|
|
20250116,160300,15354555615,2100,2100,2100,2100,0
|
|
20250116,160200,15354555615,2100,2100,2100,2100,0
|
|
20250116,160100,15354555615,2100,2100,2100,2100,0
|
|
20250116,160000,15354555615,2100,2100,2100,2100,0
|
|
20250116,155900,15354555615,2100,2100,2100,2100,0
|
|
20250116,155800,15354555615,2100,2100,2100,2100,0
|
|
20250116,155700,15354555615,2100,2100,2100,2100,0
|
|
20250116,155600,15354555615,2100,2100,2100,2100,0
|
|
20250116,155500,15354555615,2100,2100,2100,2100,0
|
|
20250116,155400,15354555615,2100,2100,2100,2100,0
|
|
20250116,155300,15354555615,2100,2100,2100,2100,0
|
|
20250116,155200,15354555615,2100,2100,2100,2100,0
|
|
20250116,155100,15354555615,2100,2100,2100,2100,0
|
|
20250116,155000,15354555615,2100,2100,2100,2100,0
|
|
20250116,154900,15354555615,2100,2100,2100,2100,0
|
|
20250116,154800,15354555615,2100,2100,2100,2100,0
|
|
20250116,154700,15354555615,2100,2100,2100,2100,0
|
|
20250116,154600,15354555615,2100,2100,2100,2100,0
|
|
20250116,154500,15354555615,2100,2100,2100,2100,0
|
|
20250116,154400,15354555615,2100,2100,2100,2100,0
|
|
20250116,154300,15354555615,2100,2100,2100,2100,0
|
|
20250116,154200,15354555615,2100,2100,2100,2100,0
|
|
20250116,154100,15354555615,2100,2100,2100,2100,0
|
|
20250116,154000,15354555615,2100,2100,2100,2100,0
|
|
20250116,153900,15354555615,2100,2100,2100,2100,0
|
|
20250116,153800,15354555615,2100,2100,2100,2100,0
|
|
20250116,153700,15354555615,2100,2100,2100,2100,0
|
|
20250116,153600,15354555615,2100,2100,2100,2100,0
|
|
20250116,153500,15354555615,2100,2100,2100,2100,6585
|
|
20250116,153400,15354555615,2100,2100,2100,2100,0
|
|
20250116,153300,15354555615,2100,2100,2100,2100,0
|
|
20250116,153200,15354555615,2100,2100,2100,2100,0
|
|
20250116,153100,15354555615,2100,2100,2100,2100,0
|
|
20250116,153000,15354555615,2100,2100,2100,2100,6585
|
|
20250116,152900,15340727115,2100,2100,2100,2100,0
|
|
20250116,152800,15340727115,2100,2100,2100,2100,0
|
|
20250116,152700,15340727115,2100,2100,2100,2100,0
|
|
20250116,152600,15340727115,2100,2100,2100,2100,0
|
|
20250116,152500,15340727115,2100,2100,2100,2100,0
|
|
20250116,152400,15340727115,2100,2100,2100,2100,0
|
|
20250116,152300,15340727115,2100,2100,2100,2100,0
|
|
20250116,152200,15340727115,2100,2100,2100,2100,0
|
|
20250116,152100,15340727115,2100,2100,2100,2100,0
|
|
20250116,152000,15340727115,2100,2100,2100,2100,0
|
|
20250116,151900,15340727115,2100,2100,2100,2100,4285
|
|
20250116,151800,15331728615,2100,2100,2100,2100,283
|
|
20250116,151700,15331134315,2100,2100,2100,2100,1113
|
|
20250116,151600,15328797015,2100,2100,2100,2100,53
|
|
20250116,151500,15328685715,2100,2100,2100,2100,2883
|
|
20250116,151400,15322631415,2100,2100,2100,2100,919
|
|
20250116,151300,15320701515,2100,2100,2100,2100,1225
|
|
20250116,151200,15318129015,2100,2100,2100,2100,2490
|
|
20250116,151100,15312900015,2100,2100,2100,2100,50
|
|
20250116,151000,15312795015,2100,2100,2100,2100,4137
|
|
20250116,150900,15304107315,2100,2100,2100,2100,1912
|
|
20250116,150800,15300092115,2100,2100,2100,2100,1060
|
|
20250116,150700,15297866115,2100,2100,2100,2100,2343
|
|
20250116,150600,15292945815,2100,2100,2100,2100,1230
|
|
20250116,150500,15290362815,2100,2100,2100,2100,466
|
|
20250116,150400,15289384215,2100,2100,2100,2100,1016
|
|
20250116,150300,15287250615,2100,2100,2100,2100,647
|
|
20250116,150200,15285891915,2100,2100,2100,2100,4628
|
|
20250116,150100,15276173115,2100,2100,2100,2100,1689
|
|
20250116,150000,15272626215,2100,2100,2100,2100,317
|
|
20250116,145900,15271960515,2100,2100,2100,2100,1214
|
|
20250116,145800,15269411115,2100,2100,2100,2100,77
|
|
20250116,145700,15269249415,2100,2100,2100,2100,4422
|
|
20250116,145600,15259963215,2100,2100,2100,2100,1873
|
|
20250116,145500,15256029915,2100,2100,2100,2100,9052
|
|
20250116,145400,15237020715,2100,2100,2100,2100,702
|
|
20250116,145300,15235546515,2100,2100,2100,2100,1255
|
|
20250116,145200,15232911015,2100,2100,2100,2100,532
|
|
20250116,145100,15231793815,2100,2100,2100,2100,210
|
|
20250116,145000,15231352815,2100,2100,2100,2100,92
|
|
20250116,144900,15231159615,2100,2100,2100,2100,1174
|
|
20250116,144800,15228694215,2100,2100,2100,2100,1441
|
|
20250116,144700,15225668115,2100,2100,2100,2100,582
|
|
20250116,144600,15224445915,2100,2100,2100,2100,10667
|
|
20250116,144500,15202045215,2100,2100,2100,2100,92
|
|
20250116,144400,15201852015,2100,2100,2100,2100,526
|
|
20250116,144300,15200747415,2100,2100,2100,2100,897
|
|
20250116,144200,15198863715,2100,2100,2100,2100,302
|
|
20250116,144100,15198229515,2100,2100,2100,2100,9541
|
|
20250116,144000,15178193415,2100,2100,2100,2100,1012
|
|
20250116,143900,15176068215,2100,2100,2100,2100,304
|
|
20250116,143800,15175429815,2100,2100,2100,2100,704
|
|
20250116,143700,15173951415,2100,2100,2100,2100,450
|
|
20250116,143600,15173006415,2100,2100,2100,2100,529
|
|
20250116,143500,15171895515,2100,2100,2100,2100,58
|
|
20250116,143400,15171773715,2100,2100,2100,2100,1779
|
|
20250116,143300,15168037815,2100,2100,2100,2100,406
|
|
20250116,143200,15167185215,2100,2100,2100,2100,9640
|
|
20250116,143100,15146941215,2100,2100,2100,2100,590
|
|
20250116,143000,15145702215,2100,2100,2100,2100,2031
|
|
20250116,142900,15141437115,2100,2100,2100,2100,719
|
|
20250116,142800,15139927215,2100,2100,2100,2100,415
|
|
20250116,142700,15139055715,2100,2100,2100,2100,2153
|
|
20250116,142600,15134534415,2100,2100,2100,2100,1014
|
|
20250116,142500,15132405015,2100,2100,2100,2100,404
|
|
20250116,142400,15131556615,2100,2100,2100,2100,1701
|
|
20250116,142300,15127984515,2100,2100,2100,2100,1586
|
|
20250116,142200,15124653915,2100,2100,2100,2100,409
|
|
20250116,142100,15123795015,2100,2100,2100,2100,347
|
|
20250116,142000,15123066315,2100,2100,2100,2100,81
|
|
20250116,141900,15122896215,2100,2100,2100,2100,678
|
|
20250116,141800,15121472415,2100,2100,2100,2100,503
|
|
20250116,141700,15120416115,2100,2100,2100,2100,335
|
|
20250116,141600,15119712615,2100,2100,2100,2100,184
|
|
20250116,141500,15119326215,2100,2100,2100,2100,598
|
|
20250116,141400,15118070415,2100,2100,2100,2100,2071
|
|
20250116,141300,15113721315,2100,2100,2100,2100,269
|
|
20250116,141200,15113156415,2100,2100,2100,2100,3660
|
|
20250116,141100,15105470415,2100,2100,2100,2100,284
|
|
20250116,141000,15104874015,2100,2100,2100,2100,1622
|
|
20250116,140900,15101467815,2100,2100,2100,2100,2079
|
|
20250116,140800,15097101915,2100,2100,2100,2100,581
|
|
20250116,140700,15095881815,2100,2100,2100,2100,2044
|
|
20250116,140600,15091589415,2100,2100,2100,2100,352
|
|
20250116,140500,15090850215,2100,2100,2100,2100,569
|
|
20250116,140400,15089655315,2100,2100,2100,2100,1008
|
|
20250116,140300,15087538515,2100,2100,2100,2100,626
|
|
20250116,140200,15086223915,2100,2100,2100,2100,15
|
|
20250116,140100,15086192415,2100,2100,2100,2100,198
|
|
20250116,140000,15085776615,2100,2100,2100,2100,4302
|
|
20250116,135900,15076742415,2100,2100,2100,2100,264
|
|
20250116,135800,15076188015,2100,2100,2100,2100,165
|
|
20250116,135700,15075841515,2100,2100,2100,2100,882
|
|
20250116,135600,15073989315,2100,2100,2100,2100,2354
|
|
20250116,135500,15069045915,2100,2100,2100,2100,13642
|
|
20250116,135400,15040397715,2100,2100,2100,2100,478
|
|
20250116,135300,15039393915,2100,2100,2100,2100,210
|
|
20250116,135200,15038952915,2100,2100,2100,2100,238
|
|
20250116,135100,15038453115,2100,2100,2100,2100,156
|
|
20250116,135000,15038125515,2100,2100,2100,2100,111
|
|
20250116,134900,15037892415,2100,2100,2100,2100,226
|
|
20250116,134800,15037417815,2100,2100,2100,2100,752
|
|
20250116,134700,15035838615,2100,2100,2100,2100,1237
|
|
20250116,134600,15033240915,2100,2100,2100,2100,129
|
|
20250116,134500,15032970015,2100,2100,2100,2100,3160
|
|
20250116,134400,15026334015,2100,2100,2100,2100,4674
|
|
20250116,134300,15016518615,2100,2100,2100,2100,1779
|
|
20250116,134200,15012782715,2100,2100,2100,2100,503
|
|
20250116,134100,15011726415,2100,2100,2100,2100,20
|
|
20250116,134000,15011684415,2100,2100,2100,2100,455
|
|
20250116,133900,15010728915,2100,2100,2100,2100,62
|
|
20250116,133800,15010598715,2100,2100,2100,2100,151
|
|
20250116,133700,15010281615,2100,2100,2100,2100,271
|
|
20250116,133600,15009712515,2100,2100,2100,2100,600
|
|
20250116,133500,15008452515,2100,2100,2100,2100,261
|
|
20250116,133400,15007904415,2100,2100,2100,2100,7848
|
|
20250116,133300,14991423615,2100,2100,2100,2100,1961
|
|
20250116,133200,14987305515,2100,2100,2100,2100,2889
|
|
20250116,133100,14981238615,2100,2100,2100,2100,2167
|
|
20250116,133000,14976687915,2100,2100,2100,2100,1942
|
|
20250116,132900,14972609715,2100,2100,2100,2100,1875
|
|
20250116,132800,14968672215,2100,2100,2100,2100,3578
|
|
20250116,132700,14961158415,2100,2100,2100,2100,2854
|
|
20250116,132600,14955165015,2100,2100,2100,2100,2356
|
|
20250116,132500,14950217415,2100,2100,2100,2100,2833
|
|
20250116,132400,14944268115,2100,2100,2100,2100,2257
|
|
20250116,132300,14939528415,2100,2100,2100,2100,3434
|
|
20250116,132200,14932317015,2100,2100,2100,2100,4683
|
|
20250116,132100,14922482715,2100,2100,2100,2100,9601
|
|
20250116,132000,14902320615,2100,2100,2100,2100,41005
|
|
20250116,131900,14816210115,2100,2100,2100,2100,9283
|
|
20250116,131800,14796715815,2100,2100,2100,2100,15516
|
|
20250116,131700,14764132215,2100,2100,2100,2100,10189
|
|
20250116,131600,14742735315,2100,2100,2100,2100,10070
|
|
20250116,131500,14721588315,2100,2100,2100,2100,3588
|
|
20250116,131400,14714053515,2100,2100,2100,2100,4778
|
|
20250116,131300,14704019715,2100,2100,2100,2100,19937
|
|
20250116,131200,14662152015,2100,2100,2100,2100,11175
|
|
20250116,131100,14638684515,2100,2100,2100,2100,2478
|
|
20250116,131000,14633480715,2100,2100,2100,2100,10450
|
|
20250116,130900,14611535715,2100,2100,2100,2100,14178
|
|
20250116,130800,14581761915,2100,2100,2100,2100,14796
|
|
20250116,130700,14550690315,2100,2100,2100,2100,16185
|
|
20250116,130600,14516701815,2100,2100,2100,2100,16532
|
|
20250116,130500,14481984615,2100,2100,2100,2100,25619
|
|
20250116,130400,14428184715,2100,2100,2100,2100,28350
|
|
20250116,130300,14368649715,2100,2100,2100,2100,104085
|
|
20250116,130200,14150071215,2100,2125,2130,2100,145191
|
|
20250116,130100,13844622790,2125,2110,2135,2110,44368
|
|
20250116,130000,13750319960,2115,2115,2125,2105,32903
|
|
20250116,125900,13680740065,2110,2100,2115,2100,52497
|
|
20250116,125800,13570247455,2100,2110,2130,2100,205573
|
|
20250116,125700,13137676395,2115,2110,2120,2100,291660
|
|
20250116,125600,12524487945,2110,2155,2180,2100,166034
|
|
20250116,125500,12172075060,2150,2185,2195,2150,107948
|
|
20250116,125400,11937297770,2185,2140,2190,2140,47671
|
|
20250116,125300,11833940180,2130,2165,2185,2130,93207
|
|
20250116,125200,11632677740,2165,2150,2180,2140,283172
|
|
20250116,125100,11019335290,2145,2135,2165,2105,197609
|
|
20250116,125000,10599614780,2135,2140,2180,2100,128674
|
|
20250116,124900,10325344235,2135,2100,2135,2100,426020
|
|
20250116,124800,9430517980,2100,2100,2100,2100,25324
|
|
20250116,124700,9377337580,2100,2150,2170,2100,218641
|
|
20250116,124600,8913647730,2150,2235,2235,2100,269298
|
|
20250116,124500,8331987105,2235,2225,2250,2220,51857
|
|
20250116,124400,8215969350,2200,2275,2300,2200,189306
|
|
20250116,124300,7791734665,2275,2300,2305,2265,62926
|
|
20250116,124200,7647376310,2300,2300,2300,2300,0
|
|
20250116,124100,7647376310,2300,2300,2300,2300,0
|
|
20250116,124000,7647376310,2300,2340,2340,2300,56774
|
|
20250116,123900,7516036675,2340,2335,2340,2310,33619
|
|
20250116,123800,7438045105,2335,2370,2370,2330,35620
|
|
20250116,123700,7354305725,2370,2375,2390,2365,29219
|
|
20250116,123600,7285031790,2375,2390,2390,2375,4102
|
|
20250116,123500,7275260365,2390,2375,2390,2375,3127
|
|
20250116,123400,7267821570,2375,2385,2385,2375,7640
|
|
20250116,123300,7249652645,2385,2395,2400,2385,11005
|
|
20250116,123200,7223354595,2400,2400,2405,2400,7377
|
|
20250116,123100,7205648290,2405,2400,2405,2400,3828
|
|
20250116,123000,7196461085,2400,2395,2405,2395,8575
|
|
20250116,122900,7175908505,2400,2390,2400,2390,5170
|
|
20250116,122800,7163515755,2395,2390,2400,2385,4034
|
|
20250116,122700,7153856385,2390,2390,2390,2385,3785
|
|
20250116,122600,7144810810,2390,2390,2390,2390,5194
|
|
20250116,122500,7132397150,2390,2390,2390,2375,9811
|
|
20250116,122400,7109009535,2385,2405,2405,2385,16099
|
|
20250116,122300,7070464540,2400,2400,2410,2395,47051
|
|
20250116,122200,6957555715,2400,2395,2400,2385,13126
|
|
20250116,122100,6926083605,2395,2395,2400,2380,24175
|
|
20250116,122000,6868274140,2400,2385,2400,2385,15211
|
|
20250116,121900,6831867575,2385,2375,2385,2370,32421
|
|
20250116,121800,6754841945,2375,2385,2395,2375,23482
|
|
20250116,121700,6698937640,2395,2395,2400,2380,26319
|
|
20250116,121600,6636102510,2395,2415,2420,2395,32397
|
|
20250116,121500,6558249945,2415,2420,2425,2410,3149
|
|
20250116,121400,6550639445,2420,2420,2420,2415,3796
|
|
20250116,121300,6541454095,2415,2425,2425,2415,14865
|
|
20250116,121200,6505505220,2420,2420,2425,2420,1823
|
|
20250116,121100,6501093505,2425,2420,2425,2410,9169
|
|
20250116,121000,6478916690,2420,2420,2425,2410,8907
|
|
20250116,120900,6457389050,2420,2420,2435,2415,14186
|
|
20250116,120800,6422959530,2430,2425,2430,2420,8340
|
|
20250116,120700,6402771130,2420,2430,2430,2415,11013
|
|
20250116,120600,6376103545,2435,2435,2440,2425,6431
|
|
20250116,120500,6360473270,2440,2425,2445,2425,9498
|
|
20250116,120400,6337342370,2425,2435,2440,2420,14150
|
|
20250116,120300,6302961500,2435,2440,2450,2435,15852
|
|
20250116,120200,6264264300,2440,2445,2445,2435,4112
|
|
20250116,120100,6254218905,2445,2450,2460,2425,36919
|
|
20250116,120000,6163901550,2445,2445,2445,2440,5063
|
|
20250116,115900,6151523180,2440,2430,2450,2430,12665
|
|
20250116,115800,6120576290,2440,2425,2445,2410,26334
|
|
20250116,115700,6056710835,2445,2390,2445,2390,38664
|
|
20250116,115600,5963157590,2390,2435,2435,2380,56722
|
|
20250116,115500,5826760385,2420,2460,2460,2420,17014
|
|
20250116,115400,5785310220,2460,2465,2470,2445,44241
|
|
20250116,115300,5676892155,2455,2445,2475,2445,14178
|
|
20250116,115200,5641930735,2445,2450,2460,2440,23410
|
|
20250116,115100,5584617475,2450,2445,2455,2440,5915
|
|
20250116,115000,5570140865,2445,2455,2455,2445,13247
|
|
20250116,114900,5537655680,2455,2465,2465,2450,19562
|
|
20250116,114800,5489635200,2460,2465,2465,2460,8564
|
|
20250116,114700,5468557950,2465,2470,2470,2460,2552
|
|
20250116,114600,5462276030,2460,2465,2485,2460,11431
|
|
20250116,114500,5434020040,2460,2470,2485,2460,8858
|
|
20250116,114400,5412116860,2465,2460,2470,2450,22756
|
|
20250116,114300,5356194375,2460,2470,2480,2460,15265
|
|
20250116,114200,5318535360,2475,2495,2500,2470,34854
|
|
20250116,114100,5232053830,2500,2500,2510,2490,17491
|
|
20250116,114000,5188324465,2500,2515,2520,2495,29839
|
|
20250116,113900,5113505775,2515,2510,2515,2495,40389
|
|
20250116,113800,5012297910,2510,2500,2515,2485,34749
|
|
20250116,113700,4925384175,2500,2490,2500,2485,12635
|
|
20250116,113600,4893816655,2500,2495,2505,2485,32227
|
|
20250116,113500,4813389450,2495,2505,2510,2485,27792
|
|
20250116,113400,4744005960,2500,2495,2510,2495,23447
|
|
20250116,113300,4685342915,2495,2495,2500,2490,17417
|
|
20250116,113200,4641843330,2490,2485,2495,2485,15145
|
|
20250116,113100,4604166320,2485,2465,2490,2465,19038
|
|
20250116,113000,4556992575,2465,2465,2480,2460,14287
|
|
20250116,112900,4521682455,2455,2440,2485,2440,42665
|
|
20250116,112800,4416848625,2440,2460,2470,2400,74055
|
|
20250116,112700,4236762785,2465,2485,2495,2465,30177
|
|
20250116,112600,4161880545,2490,2515,2515,2480,38758
|
|
20250116,112500,4065127080,2520,2550,2555,2520,20403
|
|
20250116,112400,4013408445,2555,2540,2555,2530,32597
|
|
20250116,112300,3930457955,2540,2575,2575,2530,32680
|
|
20250116,112200,3847430365,2575,2550,2575,2535,36220
|
|
20250116,112100,3754912345,2490,2490,2490,2490,0
|
|
20250116,112000,3754912345,2490,2615,2615,2490,52862
|
|
20250116,111900,3619442600,2615,2645,2655,2610,34299
|
|
20250116,111800,3529101955,2640,2640,2645,2630,10661
|
|
20250116,111700,3500991280,2640,2670,2675,2640,30982
|
|
20250116,111600,3418685975,2670,2675,2695,2670,7364
|
|
20250116,111500,3398969320,2675,2700,2705,2675,16722
|
|
20250116,111400,3353960915,2675,2665,2720,2665,19493
|
|
20250116,111300,3301519090,2665,2695,2700,2665,5366
|
|
20250116,111200,3287092850,2685,2680,2695,2665,9921
|
|
20250116,111100,3260455915,2665,2685,2685,2655,27236
|
|
20250116,111000,3187731525,2685,2700,2700,2685,23152
|
|
20250116,110900,3125523910,2690,2690,2700,2690,2324
|
|
20250116,110800,3119271250,2685,2705,2710,2685,41247
|
|
20250116,110700,3008004595,2700,2705,2705,2695,5700
|
|
20250116,110600,2992615700,2700,2710,2720,2700,3901
|
|
20250116,110500,2982056210,2710,2720,2720,2705,1554
|
|
20250116,110400,2977844225,2710,2730,2730,2710,474
|
|
20250116,110300,2976558585,2730,2720,2730,2690,47193
|
|
20250116,110200,2849172260,2720,2725,2725,2720,750
|
|
20250116,110100,2847131475,2725,2720,2725,2715,273
|
|
20250116,110000,2846388915,2715,2730,2730,2715,602
|
|
20250116,105900,2844750990,2730,2710,2730,2710,28
|
|
20250116,105800,2844674810,2720,2720,2730,2710,7339
|
|
20250116,105700,2824723955,2715,2705,2755,2705,20648
|
|
20250116,105600,2768191710,2705,2700,2720,2695,10196
|
|
20250116,105500,2740591110,2700,2705,2715,2700,25119
|
|
20250116,105400,2672676585,2705,2725,2725,2705,30144
|
|
20250116,105300,2590894105,2715,2720,2730,2715,6624
|
|
20250116,105200,2572874580,2720,2725,2725,2720,4864
|
|
20250116,105100,2559620250,2725,2725,2730,2725,186
|
|
20250116,105000,2559113390,2725,2725,2730,2725,2964
|
|
20250116,104900,2551033655,2725,2725,2725,2725,134
|
|
20250116,104800,2550668505,2725,2730,2730,2725,492
|
|
20250116,104700,2549325585,2725,2730,2730,2725,2912
|
|
20250116,104600,2541389365,2730,2725,2730,2725,2242
|
|
20250116,104500,2535279905,2725,2725,2730,2720,1238
|
|
20250116,104400,2531904785,2725,2720,2725,2715,4689
|
|
20250116,104300,2519152995,2715,2730,2735,2715,18112
|
|
20250116,104200,2469825485,2730,2740,2740,2730,2217
|
|
20250116,104100,2463762105,2735,2740,2745,2735,7758
|
|
20250116,104000,2442503970,2740,2760,2760,2730,23388
|
|
20250116,103900,2378296785,2760,2770,2770,2755,8022
|
|
20250116,103800,2356132120,2765,2765,2770,2765,1342
|
|
20250116,103700,2352416020,2765,2760,2770,2760,65
|
|
20250116,103600,2352236410,2765,2770,2775,2765,10599
|
|
20250116,103500,2322871585,2770,2770,2790,2770,25021
|
|
20250116,103400,2253274160,2770,2770,2775,2765,7081
|
|
20250116,103300,2233655685,2765,2755,2770,2750,10969
|
|
20250116,103200,2203394690,2750,2750,2755,2750,3482
|
|
20250116,103100,2193809015,2745,2740,2750,2740,6168
|
|
20250116,103000,2176880105,2745,2740,2745,2740,2906
|
|
20250116,102900,2168905350,2740,2745,2745,2740,1723
|
|
20250116,102800,2164184095,2740,2740,2745,2735,3888
|
|
20250116,102700,2153531995,2745,2735,2745,2735,3224
|
|
20250116,102600,2144698930,2735,2730,2740,2730,3720
|
|
20250116,102500,2134536415,2730,2730,2740,2730,4748
|
|
20250116,102400,2121552820,2730,2725,2740,2725,1781
|
|
20250116,102300,2116681520,2725,2725,2730,2725,840
|
|
20250116,102200,2114389610,2725,2725,2730,2725,446
|
|
20250116,102100,2113174120,2725,2725,2730,2720,5531
|
|
20250116,102000,2098110020,2725,2725,2730,2720,6785
|
|
20250116,101900,2079627965,2725,2720,2730,2720,4271
|
|
20250116,101800,2067982810,2720,2730,2735,2720,22000
|
|
20250116,101700,2008002040,2730,2750,2750,2730,10234
|
|
20250116,101600,1979995025,2740,2740,2745,2740,5089
|
|
20250116,101500,1966042040,2740,2730,2745,2730,8563
|
|
20250116,101400,1942564970,2730,2760,2760,2730,31862
|
|
20250116,101300,1854927215,2760,2765,2770,2760,20099
|
|
20250116,101200,1799367805,2770,2770,2770,2770,0
|
|
20250116,101100,1799367805,2770,2780,2780,2770,32030
|
|
20250116,101000,1710598615,2775,2790,2790,2775,11244
|
|
20250116,100900,1679333140,2785,2790,2790,2785,5685
|
|
20250116,100800,1663498580,2790,2785,2790,2785,9286
|
|
20250116,100700,1637607115,2785,2825,2825,2785,11487
|
|
20250116,100600,1605505085,2800,2825,2830,2800,23064
|
|
20250116,100500,1540472635,2825,2785,2845,2785,14904
|
|
20250116,100400,1498353540,2785,2800,2810,2785,9282
|
|
20250116,100300,1472352290,2790,2790,2790,2785,58
|
|
20250116,100200,1472190500,2790,2795,2795,2785,4316
|
|
20250116,100100,1460143615,2780,2790,2795,2780,4449
|
|
20250116,100000,1447735025,2790,2780,2795,2780,5668
|
|
20250116,095900,1431922075,2780,2800,2800,2780,11786
|
|
20250116,095800,1399035280,2795,2795,2800,2790,4789
|
|
20250116,095700,1385639210,2790,2790,2795,2790,1416
|
|
20250116,095600,1381687920,2795,2795,2795,2790,2261
|
|
20250116,095500,1375370345,2790,2770,2790,2770,3910
|
|
20250116,095400,1364492380,2770,2790,2790,2770,15750
|
|
20250116,095300,1320674035,2790,2820,2820,2790,22486
|
|
20250116,095200,1257547710,2820,2835,2835,2820,2460
|
|
20250116,095100,1250600275,2835,2830,2840,2825,425
|
|
20250116,095000,1249398655,2830,2845,2845,2830,1020
|
|
20250116,094900,1246503855,2850,2825,2850,2825,1330
|
|
20250116,094800,1242732360,2825,2860,2865,2825,1159
|
|
20250116,094700,1239446710,2865,2825,2865,2820,1557
|
|
20250116,094600,1235026385,2830,2825,2835,2815,4328
|
|
20250116,094500,1222787050,2810,2810,2820,2810,2320
|
|
20250116,094400,1216248680,2810,2805,2810,2805,1379
|
|
20250116,094300,1212379975,2805,2820,2820,2805,3210
|
|
20250116,094200,1203350665,2820,2820,2825,2815,502
|
|
20250116,094100,1201933310,2825,2810,2825,2810,969
|
|
20250116,094000,1199201075,2805,2790,2820,2785,12151
|
|
20250116,093900,1165184740,2795,2840,2840,2795,78701
|
|
20250116,093800,944336365,2845,2870,2875,2840,24154
|
|
20250116,093700,875305900,2870,2870,2875,2870,1206
|
|
20250116,093600,871844530,2870,2870,2880,2870,5977
|
|
20250116,093500,854676210,2870,2875,2885,2870,2846
|
|
20250116,093400,846494145,2875,2875,2875,2875,1185
|
|
20250116,093300,843087270,2875,2880,2880,2875,6237
|
|
20250116,093200,825134520,2880,2880,2890,2880,680
|
|
20250116,093100,823171715,2880,2885,2885,2880,105
|
|
20250116,093000,822868815,2880,2880,2900,2875,6162
|
|
20250116,092900,805119635,2880,2880,2895,2880,2396
|
|
20250116,092800,798216160,2895,2890,2900,2880,4642
|
|
20250116,092700,784826525,2890,2875,2890,2875,1185
|
|
20250116,092600,781418705,2875,2880,2885,2875,2682
|
|
20250116,092500,773703700,2880,2885,2885,2880,4689
|
|
20250116,092400,760198570,2890,2900,2900,2880,15313
|
|
20250116,092300,715960515,2890,2895,2900,2890,3779
|
|
20250116,092200,705015615,2895,2895,2900,2890,4214
|
|
20250116,092100,692805680,2890,2900,2900,2890,2440
|
|
20250116,092000,685748040,2905,2900,2910,2890,4009
|
|
20250116,091900,674111785,2900,2905,2915,2895,9164
|
|
20250116,091800,647516540,2900,2925,2925,2900,922
|
|
20250116,091700,644831790,2925,2890,2925,2890,1023
|
|
20250116,091600,641866150,2890,2890,2930,2890,15913
|
|
20250116,091500,595531595,2890,2870,2890,2870,343
|
|
20250116,091400,594544300,2870,2875,2880,2865,12654
|
|
20250116,091300,558210615,2865,2880,2880,2865,5710
|
|
20250116,091200,541823505,2870,2875,2875,2865,5151
|
|
20250116,091100,527045455,2880,2880,2880,2865,4092
|
|
20250116,091000,515301615,2870,2890,2890,2860,27381
|
|
20250116,090900,436610795,2890,2875,2900,2875,4340
|
|
20250116,090800,424072065,2875,2905,2925,2875,23089
|
|
20250116,090700,357145815,2905,2865,2905,2865,34588
|
|
20250116,090600,257413020,2865,2920,2920,2860,32773
|
|
20250116,090500,162321255,2920,2935,2950,2920,13506
|
|
20250116,090400,122780285,2935,2980,2980,2930,5881
|
|
20250116,090300,105382485,2980,2995,3000,2980,4689
|
|
20250116,090200,91340615,2995,3050,3050,2995,7094
|
|
20250116,090100,69965610,3055,3045,3070,3030,12388
|
|
20250116,090000,32082200,3055,3075,3075,3045,8200
|