637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,193400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,193300,1462009190,3525,3525,3525,3525,0
|
|
20250110,193200,1462009190,3525,3525,3525,3525,0
|
|
20250110,193100,1462009190,3525,3525,3525,3525,0
|
|
20250110,193000,1462009190,3525,3525,3525,3525,0
|
|
20250110,192900,1462009190,3525,3525,3525,3525,0
|
|
20250110,192800,1462009190,3525,3525,3525,3525,0
|
|
20250110,192700,1462009190,3525,3525,3525,3525,0
|
|
20250110,192600,1462009190,3525,3525,3525,3525,0
|
|
20250110,192500,1462009190,3525,3525,3525,3525,0
|
|
20250110,192400,1462009190,3525,3525,3525,3525,0
|
|
20250110,192300,1462009190,3525,3525,3525,3525,0
|
|
20250110,192200,1462009190,3525,3525,3525,3525,0
|
|
20250110,192100,1462009190,3525,3525,3525,3525,0
|
|
20250110,192000,1462009190,3525,3525,3525,3525,0
|
|
20250110,191900,1462009190,3525,3525,3525,3525,0
|
|
20250110,191800,1462009190,3525,3525,3525,3525,0
|
|
20250110,191700,1462009190,3525,3525,3525,3525,0
|
|
20250110,191600,1462009190,3525,3525,3525,3525,0
|
|
20250110,191500,1462009190,3525,3525,3525,3525,0
|
|
20250110,191400,1462009190,3525,3525,3525,3525,0
|
|
20250110,191300,1462009190,3525,3525,3525,3525,0
|
|
20250110,191200,1462009190,3525,3525,3525,3525,0
|
|
20250110,191100,1462009190,3525,3525,3525,3525,0
|
|
20250110,191000,1462009190,3525,3525,3525,3525,0
|
|
20250110,190900,1462009190,3525,3525,3525,3525,0
|
|
20250110,190800,1462009190,3525,3525,3525,3525,0
|
|
20250110,190700,1462009190,3525,3525,3525,3525,0
|
|
20250110,190600,1462009190,3525,3525,3525,3525,0
|
|
20250110,190500,1462009190,3525,3525,3525,3525,0
|
|
20250110,190400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,190300,1462009190,3525,3525,3525,3525,0
|
|
20250110,190200,1462009190,3525,3525,3525,3525,0
|
|
20250110,190100,1462009190,3525,3525,3525,3525,0
|
|
20250110,190000,1462009190,3525,3525,3525,3525,0
|
|
20250110,185900,1462009190,3525,3525,3525,3525,0
|
|
20250110,185800,1462009190,3525,3525,3525,3525,0
|
|
20250110,185700,1462009190,3525,3525,3525,3525,0
|
|
20250110,185600,1462009190,3525,3525,3525,3525,0
|
|
20250110,185500,1462009190,3525,3525,3525,3525,0
|
|
20250110,185400,1462009190,3525,3525,3525,3525,0
|
|
20250110,185300,1462009190,3525,3525,3525,3525,0
|
|
20250110,185200,1462009190,3525,3525,3525,3525,0
|
|
20250110,185100,1462009190,3525,3525,3525,3525,0
|
|
20250110,185000,1462009190,3525,3525,3525,3525,0
|
|
20250110,184900,1462009190,3525,3525,3525,3525,0
|
|
20250110,184800,1462009190,3525,3525,3525,3525,0
|
|
20250110,184700,1462009190,3525,3525,3525,3525,0
|
|
20250110,184600,1462009190,3525,3525,3525,3525,0
|
|
20250110,184500,1462009190,3525,3525,3525,3525,0
|
|
20250110,184400,1462009190,3525,3525,3525,3525,0
|
|
20250110,184300,1462009190,3525,3525,3525,3525,0
|
|
20250110,184200,1462009190,3525,3525,3525,3525,0
|
|
20250110,184100,1462009190,3525,3525,3525,3525,0
|
|
20250110,184000,1462009190,3525,3525,3525,3525,0
|
|
20250110,183900,1462009190,3525,3525,3525,3525,0
|
|
20250110,183800,1462009190,3525,3525,3525,3525,0
|
|
20250110,183700,1462009190,3525,3525,3525,3525,0
|
|
20250110,183600,1462009190,3525,3525,3525,3525,0
|
|
20250110,183500,1462009190,3525,3525,3525,3525,0
|
|
20250110,183400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,183300,1462009190,3525,3525,3525,3525,0
|
|
20250110,183200,1462009190,3525,3525,3525,3525,0
|
|
20250110,183100,1462009190,3525,3525,3525,3525,0
|
|
20250110,183000,1462009190,3525,3525,3525,3525,0
|
|
20250110,182900,1462009190,3525,3525,3525,3525,0
|
|
20250110,182800,1462009190,3525,3525,3525,3525,0
|
|
20250110,182700,1462009190,3525,3525,3525,3525,0
|
|
20250110,182600,1462009190,3525,3525,3525,3525,0
|
|
20250110,182500,1462009190,3525,3525,3525,3525,0
|
|
20250110,182400,1462009190,3525,3525,3525,3525,0
|
|
20250110,182300,1462009190,3525,3525,3525,3525,0
|
|
20250110,182200,1462009190,3525,3525,3525,3525,0
|
|
20250110,182100,1462009190,3525,3525,3525,3525,0
|
|
20250110,182000,1462009190,3525,3525,3525,3525,0
|
|
20250110,181900,1462009190,3525,3525,3525,3525,0
|
|
20250110,181800,1462009190,3525,3525,3525,3525,0
|
|
20250110,181700,1462009190,3525,3525,3525,3525,0
|
|
20250110,181600,1462009190,3525,3525,3525,3525,0
|
|
20250110,181500,1462009190,3525,3525,3525,3525,0
|
|
20250110,181400,1462009190,3525,3525,3525,3525,0
|
|
20250110,181300,1462009190,3525,3525,3525,3525,0
|
|
20250110,181200,1462009190,3525,3525,3525,3525,0
|
|
20250110,181100,1462009190,3525,3525,3525,3525,0
|
|
20250110,181000,1462009190,3525,3525,3525,3525,0
|
|
20250110,180900,1462009190,3525,3525,3525,3525,0
|
|
20250110,180800,1462009190,3525,3525,3525,3525,0
|
|
20250110,180700,1462009190,3525,3525,3525,3525,0
|
|
20250110,180600,1462009190,3525,3525,3525,3525,0
|
|
20250110,180500,1462009190,3525,3525,3525,3525,0
|
|
20250110,180400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,180300,1462009190,3525,3525,3525,3525,0
|
|
20250110,180200,1462009190,3525,3525,3525,3525,0
|
|
20250110,180100,1462009190,3525,3525,3525,3525,0
|
|
20250110,180000,1462009190,3525,3525,3525,3525,0
|
|
20250110,175900,1462009190,3525,3525,3525,3525,0
|
|
20250110,175800,1462009190,3525,3525,3525,3525,0
|
|
20250110,175700,1462009190,3525,3525,3525,3525,0
|
|
20250110,175600,1462009190,3525,3525,3525,3525,0
|
|
20250110,175500,1462009190,3525,3525,3525,3525,0
|
|
20250110,175400,1462009190,3525,3525,3525,3525,0
|
|
20250110,175300,1462009190,3525,3525,3525,3525,0
|
|
20250110,175200,1462009190,3525,3525,3525,3525,0
|
|
20250110,175100,1462009190,3525,3525,3525,3525,0
|
|
20250110,175000,1462009190,3525,3525,3525,3525,0
|
|
20250110,174900,1462009190,3525,3525,3525,3525,0
|
|
20250110,174800,1462009190,3525,3525,3525,3525,0
|
|
20250110,174700,1462009190,3525,3525,3525,3525,0
|
|
20250110,174600,1462009190,3525,3525,3525,3525,0
|
|
20250110,174500,1462009190,3525,3525,3525,3525,0
|
|
20250110,174400,1462009190,3525,3525,3525,3525,0
|
|
20250110,174300,1462009190,3525,3525,3525,3525,0
|
|
20250110,174200,1462009190,3525,3525,3525,3525,0
|
|
20250110,174100,1462009190,3525,3525,3525,3525,0
|
|
20250110,174000,1462009190,3525,3525,3525,3525,0
|
|
20250110,173900,1462009190,3525,3525,3525,3525,0
|
|
20250110,173800,1462009190,3525,3525,3525,3525,0
|
|
20250110,173700,1462009190,3525,3525,3525,3525,0
|
|
20250110,173600,1462009190,3525,3525,3525,3525,0
|
|
20250110,173500,1462009190,3525,3525,3525,3525,0
|
|
20250110,173400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,173300,1462009190,3525,3525,3525,3525,0
|
|
20250110,173200,1462009190,3525,3525,3525,3525,0
|
|
20250110,173100,1462009190,3525,3525,3525,3525,0
|
|
20250110,173000,1462009190,3525,3525,3525,3525,0
|
|
20250110,172900,1462009190,3525,3525,3525,3525,0
|
|
20250110,172800,1462009190,3525,3525,3525,3525,0
|
|
20250110,172700,1462009190,3525,3525,3525,3525,0
|
|
20250110,172600,1462009190,3525,3525,3525,3525,0
|
|
20250110,172500,1462009190,3525,3525,3525,3525,0
|
|
20250110,172400,1462009190,3525,3525,3525,3525,0
|
|
20250110,172300,1462009190,3525,3525,3525,3525,0
|
|
20250110,172200,1462009190,3525,3525,3525,3525,0
|
|
20250110,172100,1462009190,3525,3525,3525,3525,0
|
|
20250110,172000,1462009190,3525,3525,3525,3525,0
|
|
20250110,171900,1462009190,3525,3525,3525,3525,0
|
|
20250110,171800,1462009190,3525,3525,3525,3525,0
|
|
20250110,171700,1462009190,3525,3525,3525,3525,0
|
|
20250110,171600,1462009190,3525,3525,3525,3525,0
|
|
20250110,171500,1462009190,3525,3525,3525,3525,0
|
|
20250110,171400,1462009190,3525,3525,3525,3525,0
|
|
20250110,171300,1462009190,3525,3525,3525,3525,0
|
|
20250110,171200,1462009190,3525,3525,3525,3525,0
|
|
20250110,171100,1462009190,3525,3525,3525,3525,0
|
|
20250110,171000,1462009190,3525,3525,3525,3525,0
|
|
20250110,170900,1462009190,3525,3525,3525,3525,0
|
|
20250110,170800,1462009190,3525,3525,3525,3525,0
|
|
20250110,170700,1462009190,3525,3525,3525,3525,0
|
|
20250110,170600,1462009190,3525,3525,3525,3525,0
|
|
20250110,170500,1462009190,3525,3525,3525,3525,0
|
|
20250110,170400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,170300,1462009190,3525,3525,3525,3525,0
|
|
20250110,170200,1462009190,3525,3525,3525,3525,0
|
|
20250110,170100,1462009190,3525,3525,3525,3525,0
|
|
20250110,170000,1462009190,3525,3525,3525,3525,0
|
|
20250110,165900,1462009190,3525,3525,3525,3525,0
|
|
20250110,165800,1462009190,3525,3525,3525,3525,0
|
|
20250110,165700,1462009190,3525,3525,3525,3525,0
|
|
20250110,165600,1462009190,3525,3525,3525,3525,0
|
|
20250110,165500,1462009190,3525,3525,3525,3525,0
|
|
20250110,165400,1462009190,3525,3525,3525,3525,0
|
|
20250110,165300,1462009190,3525,3525,3525,3525,0
|
|
20250110,165200,1462009190,3525,3525,3525,3525,0
|
|
20250110,165100,1462009190,3525,3525,3525,3525,0
|
|
20250110,165000,1462009190,3525,3525,3525,3525,0
|
|
20250110,164900,1462009190,3525,3525,3525,3525,0
|
|
20250110,164800,1462009190,3525,3525,3525,3525,0
|
|
20250110,164700,1462009190,3525,3525,3525,3525,0
|
|
20250110,164600,1462009190,3525,3525,3525,3525,0
|
|
20250110,164500,1462009190,3525,3525,3525,3525,0
|
|
20250110,164400,1462009190,3525,3525,3525,3525,0
|
|
20250110,164300,1462009190,3525,3525,3525,3525,0
|
|
20250110,164200,1462009190,3525,3525,3525,3525,0
|
|
20250110,164100,1462009190,3525,3525,3525,3525,0
|
|
20250110,164000,1462009190,3525,3525,3525,3525,0
|
|
20250110,163900,1462009190,3525,3525,3525,3525,0
|
|
20250110,163800,1462009190,3525,3525,3525,3525,0
|
|
20250110,163700,1462009190,3525,3525,3525,3525,0
|
|
20250110,163600,1462009190,3525,3525,3525,3525,0
|
|
20250110,163500,1462009190,3525,3525,3525,3525,0
|
|
20250110,163400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,163300,1462009190,3525,3525,3525,3525,0
|
|
20250110,163200,1462009190,3525,3525,3525,3525,0
|
|
20250110,163100,1462009190,3525,3525,3525,3525,0
|
|
20250110,163000,1462009190,3525,3525,3525,3525,0
|
|
20250110,162900,1462009190,3525,3525,3525,3525,0
|
|
20250110,162800,1462009190,3525,3525,3525,3525,0
|
|
20250110,162700,1462009190,3525,3525,3525,3525,0
|
|
20250110,162600,1462009190,3525,3525,3525,3525,0
|
|
20250110,162500,1462009190,3525,3525,3525,3525,0
|
|
20250110,162400,1462009190,3525,3525,3525,3525,0
|
|
20250110,162300,1462009190,3525,3525,3525,3525,0
|
|
20250110,162200,1462009190,3525,3525,3525,3525,0
|
|
20250110,162100,1462009190,3525,3525,3525,3525,0
|
|
20250110,162000,1462009190,3525,3525,3525,3525,0
|
|
20250110,161900,1462009190,3525,3525,3525,3525,0
|
|
20250110,161800,1462009190,3525,3525,3525,3525,0
|
|
20250110,161700,1462009190,3525,3525,3525,3525,0
|
|
20250110,161600,1462009190,3525,3525,3525,3525,0
|
|
20250110,161500,1462009190,3525,3525,3525,3525,0
|
|
20250110,161400,1462009190,3525,3525,3525,3525,0
|
|
20250110,161300,1462009190,3525,3525,3525,3525,0
|
|
20250110,161200,1462009190,3525,3525,3525,3525,0
|
|
20250110,161100,1462009190,3525,3525,3525,3525,0
|
|
20250110,161000,1462009190,3525,3525,3525,3525,0
|
|
20250110,160900,1462009190,3525,3525,3525,3525,0
|
|
20250110,160800,1462009190,3525,3525,3525,3525,0
|
|
20250110,160700,1462009190,3525,3525,3525,3525,0
|
|
20250110,160600,1462009190,3525,3525,3525,3525,0
|
|
20250110,160500,1462009190,3525,3525,3525,3525,0
|
|
20250110,160400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,160300,1462009190,3525,3525,3525,3525,0
|
|
20250110,160200,1462009190,3525,3525,3525,3525,0
|
|
20250110,160100,1462009190,3525,3525,3525,3525,0
|
|
20250110,160000,1462009190,3525,3525,3525,3525,0
|
|
20250110,155900,1462009190,3525,3525,3525,3525,0
|
|
20250110,155800,1462009190,3525,3525,3525,3525,0
|
|
20250110,155700,1462009190,3525,3525,3525,3525,0
|
|
20250110,155600,1462009190,3525,3525,3525,3525,0
|
|
20250110,155500,1462009190,3525,3525,3525,3525,0
|
|
20250110,155400,1462009190,3525,3525,3525,3525,0
|
|
20250110,155300,1462009190,3525,3525,3525,3525,0
|
|
20250110,155200,1462009190,3525,3525,3525,3525,0
|
|
20250110,155100,1462009190,3525,3525,3525,3525,0
|
|
20250110,155000,1462009190,3525,3525,3525,3525,0
|
|
20250110,154900,1462009190,3525,3525,3525,3525,0
|
|
20250110,154800,1462009190,3525,3525,3525,3525,0
|
|
20250110,154700,1462009190,3525,3525,3525,3525,0
|
|
20250110,154600,1462009190,3525,3525,3525,3525,0
|
|
20250110,154500,1462009190,3525,3525,3525,3525,0
|
|
20250110,154400,1462009190,3525,3525,3525,3525,0
|
|
20250110,154300,1462009190,3525,3525,3525,3525,0
|
|
20250110,154200,1462009190,3525,3525,3525,3525,0
|
|
20250110,154100,1462009190,3525,3525,3525,3525,0
|
|
20250110,154000,1462009190,3525,3525,3525,3525,0
|
|
20250110,153900,1462009190,3525,3525,3525,3525,0
|
|
20250110,153800,1462009190,3525,3525,3525,3525,0
|
|
20250110,153700,1462009190,3525,3525,3525,3525,0
|
|
20250110,153600,1462009190,3525,3525,3525,3525,0
|
|
20250110,153500,1462009190,3525,3525,3525,3525,0
|
|
20250110,153400,1462009190,3525,3525,3525,3525,3964
|
|
20250110,153300,1462009190,3525,3525,3525,3525,0
|
|
20250110,153200,1462009190,3525,3525,3525,3525,0
|
|
20250110,153100,1462009190,3525,3525,3525,3525,0
|
|
20250110,153000,1462009190,3525,3525,3525,3525,3964
|
|
20250110,152900,1448036090,3525,3525,3525,3525,0
|
|
20250110,152800,1448036090,3525,3525,3525,3525,0
|
|
20250110,152700,1448036090,3525,3525,3525,3525,0
|
|
20250110,152600,1448036090,3525,3525,3525,3525,0
|
|
20250110,152500,1448036090,3525,3525,3525,3525,0
|
|
20250110,152400,1448036090,3525,3525,3525,3525,0
|
|
20250110,152300,1448036090,3525,3525,3525,3525,0
|
|
20250110,152200,1448036090,3525,3525,3525,3525,0
|
|
20250110,152100,1448036090,3525,3525,3525,3525,0
|
|
20250110,152000,1448036090,3525,3525,3525,3525,0
|
|
20250110,151900,1448036090,3525,3525,3525,3520,1168
|
|
20250110,151800,1443918905,3525,3515,3525,3515,1611
|
|
20250110,151700,1438250135,3515,3515,3515,3515,2079
|
|
20250110,151600,1430942450,3520,3520,3525,3520,1780
|
|
20250110,151500,1424674350,3520,3520,3520,3520,189
|
|
20250110,151400,1424009070,3525,3520,3525,3520,431
|
|
20250110,151300,1422490990,3520,3520,3525,3510,2452
|
|
20250110,151200,1413859270,3520,3520,3520,3520,500
|
|
20250110,151100,1412099270,3520,3515,3520,3515,975
|
|
20250110,151000,1408671835,3515,3510,3515,3510,240
|
|
20250110,150900,1407828250,3510,3510,3510,3510,3
|
|
20250110,150800,1407817720,3515,3500,3515,3500,857
|
|
20250110,150700,1404805815,3500,3500,3515,3500,3475
|
|
20250110,150600,1392610885,3490,3510,3515,3490,3729
|
|
20250110,150500,1379540335,3510,3515,3515,3510,320
|
|
20250110,150400,1378417035,3515,3515,3515,3515,2172
|
|
20250110,150300,1370782455,3515,3520,3520,3515,2808
|
|
20250110,150200,1360898795,3520,3520,3520,3520,597
|
|
20250110,150100,1358797355,3520,3520,3520,3520,583
|
|
20250110,150000,1356745195,3525,3525,3525,3525,290
|
|
20250110,145900,1355722945,3530,3525,3530,3520,3114
|
|
20250110,145800,1344742765,3525,3525,3525,3525,13
|
|
20250110,145700,1344696940,3525,3525,3525,3525,299
|
|
20250110,145600,1343642965,3530,3530,3530,3530,0
|
|
20250110,145500,1343642965,3530,3525,3530,3525,120
|
|
20250110,145400,1343219715,3525,3530,3530,3525,177
|
|
20250110,145300,1342595685,3530,3525,3530,3525,455
|
|
20250110,145200,1340991725,3530,3525,3530,3520,1542
|
|
20250110,145100,1335561265,3525,3535,3535,3525,1169
|
|
20250110,145000,1331436955,3535,3540,3540,3530,1385
|
|
20250110,144900,1326544360,3540,3545,3545,3540,1159
|
|
20250110,144800,1322439850,3540,3530,3545,3530,2518
|
|
20250110,144700,1313540325,3540,3535,3540,3525,255
|
|
20250110,144600,1312639755,3540,3540,3540,3540,91
|
|
20250110,144500,1312317615,3540,3530,3540,3530,3883
|
|
20250110,144400,1298584870,3530,3530,3530,3525,938
|
|
20250110,144300,1295276090,3530,3520,3530,3520,1074
|
|
20250110,144200,1291490485,3520,3520,3520,3520,190
|
|
20250110,144100,1290821685,3520,3520,3520,3520,1700
|
|
20250110,144000,1284837685,3525,3520,3525,3520,1517
|
|
20250110,143900,1279492570,3520,3520,3525,3520,6
|
|
20250110,143800,1279471440,3525,3525,3525,3520,900
|
|
20250110,143700,1276299110,3520,3525,3525,3520,155
|
|
20250110,143600,1275753235,3525,3525,3530,3525,1275
|
|
20250110,143500,1271258855,3525,3530,3530,3525,725
|
|
20250110,143400,1268699705,3530,3530,3535,3530,801
|
|
20250110,143300,1265869830,3535,3530,3535,3530,1448
|
|
20250110,143200,1260753225,3530,3530,3530,3520,594
|
|
20250110,143100,1258656495,3530,3530,3535,3530,1901
|
|
20250110,143000,1251945495,3530,3530,3535,3520,2051
|
|
20250110,142900,1244705445,3530,3510,3535,3510,21719
|
|
20250110,142800,1168193380,3510,3510,3510,3510,40
|
|
20250110,142700,1168052980,3510,3510,3510,3510,20
|
|
20250110,142600,1167982780,3505,3515,3515,3505,210
|
|
20250110,142500,1167246630,3510,3505,3510,3500,2231
|
|
20250110,142400,1159425010,3505,3510,3510,3505,859
|
|
20250110,142300,1156414165,3510,3510,3515,3510,650
|
|
20250110,142200,1154132615,3510,3510,3515,3510,1352
|
|
20250110,142100,1149387040,3515,3505,3515,3505,1715
|
|
20250110,142000,1143369160,3505,3505,3505,3505,534
|
|
20250110,141900,1141497490,3510,3515,3515,3505,1421
|
|
20250110,141800,1136516375,3510,3510,3510,3510,612
|
|
20250110,141700,1134368255,3515,3495,3515,3495,11458
|
|
20250110,141600,1094179970,3490,3490,3490,3490,0
|
|
20250110,141500,1094179970,3490,3490,3490,3490,0
|
|
20250110,141400,1094179970,3490,3490,3490,3490,500
|
|
20250110,141300,1092434970,3495,3495,3495,3495,1
|
|
20250110,141200,1092431475,3485,3485,3485,3485,600
|
|
20250110,141100,1090340475,3480,3490,3490,3480,298
|
|
20250110,141000,1089302935,3490,3490,3490,3490,500
|
|
20250110,140900,1087557935,3500,3480,3500,3480,1406
|
|
20250110,140800,1082640055,3480,3490,3490,3480,745
|
|
20250110,140700,1080045240,3495,3495,3495,3495,50
|
|
20250110,140600,1079870490,3495,3495,3495,3495,0
|
|
20250110,140500,1079870490,3495,3495,3495,3495,10
|
|
20250110,140400,1079835540,3495,3500,3500,3485,3774
|
|
20250110,140300,1066664495,3490,3490,3490,3490,0
|
|
20250110,140200,1066664495,3490,3500,3500,3490,347
|
|
20250110,140100,1065453115,3500,3505,3505,3500,13
|
|
20250110,140000,1065407610,3505,3500,3505,3500,1463
|
|
20250110,135900,1060286750,3505,3495,3505,3490,682
|
|
20250110,135800,1057906085,3490,3500,3500,3490,1362
|
|
20250110,135700,1053146495,3505,3510,3510,3505,45
|
|
20250110,135600,1052988650,3510,3510,3510,3510,0
|
|
20250110,135500,1052988650,3510,3505,3510,3505,3754
|
|
20250110,135400,1039813560,3505,3500,3505,3500,30
|
|
20250110,135300,1039708510,3500,3500,3500,3500,100
|
|
20250110,135200,1039358510,3500,3510,3510,3500,324
|
|
20250110,135100,1038223350,3510,3510,3510,3505,357
|
|
20250110,135000,1036970580,3500,3500,3500,3500,1398
|
|
20250110,134900,1032077580,3500,3500,3500,3495,255
|
|
20250110,134800,1031186140,3495,3495,3495,3490,181
|
|
20250110,134700,1030553750,3490,3495,3495,3490,339
|
|
20250110,134600,1029369140,3500,3495,3500,3495,27
|
|
20250110,134500,1029274755,3495,3490,3495,3490,963
|
|
20250110,134400,1025911925,3490,3490,3490,3490,639
|
|
20250110,134300,1023681815,3495,3495,3495,3495,0
|
|
20250110,134200,1023681815,3495,3490,3495,3485,4510
|
|
20250110,134100,1007945020,3490,3490,3490,3490,3269
|
|
20250110,134000,996536210,3500,3500,3500,3500,0
|
|
20250110,133900,996536210,3500,3500,3500,3500,14
|
|
20250110,133800,996487210,3500,3495,3500,3490,1010
|
|
20250110,133700,992958490,3500,3510,3510,3500,699
|
|
20250110,133600,990511790,3500,3495,3500,3490,350
|
|
20250110,133500,989286865,3495,3505,3505,3495,932
|
|
20250110,133400,986029255,3510,3500,3510,3500,40
|
|
20250110,133300,985889165,3510,3500,3510,3500,12
|
|
20250110,133200,985847070,3510,3510,3510,3510,0
|
|
20250110,133100,985847070,3510,3510,3510,3510,4
|
|
20250110,133000,985833030,3510,3500,3510,3500,10
|
|
20250110,132900,985797995,3510,3495,3510,3495,4149
|
|
20250110,132800,971283040,3495,3495,3495,3495,0
|
|
20250110,132700,971283040,3495,3495,3495,3495,10
|
|
20250110,132600,971248090,3490,3495,3495,3490,513
|
|
20250110,132500,969456760,3495,3495,3495,3495,1
|
|
20250110,132400,969453265,3495,3490,3495,3490,287
|
|
20250110,132300,968451630,3490,3490,3490,3490,14
|
|
20250110,132200,968402770,3490,3485,3490,3485,529
|
|
20250110,132100,966556710,3485,3485,3485,3485,131
|
|
20250110,132000,966100175,3490,3490,3490,3490,112
|
|
20250110,131900,965709295,3490,3490,3490,3490,16
|
|
20250110,131800,965653455,3490,3490,3490,3490,10
|
|
20250110,131700,965618555,3490,3490,3490,3490,0
|
|
20250110,131600,965618555,3490,3485,3490,3465,3152
|
|
20250110,131500,954666000,3490,3490,3490,3490,437
|
|
20250110,131400,953140870,3490,3490,3490,3490,100
|
|
20250110,131300,952791870,3495,3495,3495,3495,0
|
|
20250110,131200,952791870,3495,3495,3495,3495,6
|
|
20250110,131100,952770900,3495,3475,3495,3475,1368
|
|
20250110,131000,947998380,3485,3475,3485,3470,417
|
|
20250110,130900,946547845,3475,3475,3475,3475,984
|
|
20250110,130800,943128445,3475,3475,3475,3475,110
|
|
20250110,130700,942746195,3495,3480,3495,3475,148
|
|
20250110,130600,942230830,3490,3490,3490,3490,628
|
|
20250110,130500,940039110,3490,3490,3490,3490,700
|
|
20250110,130400,937596110,3490,3490,3490,3490,800
|
|
20250110,130300,934804110,3490,3490,3490,3490,301
|
|
20250110,130200,933753620,3490,3480,3495,3480,254
|
|
20250110,130100,932866925,3495,3490,3495,3470,1038
|
|
20250110,130000,929256810,3490,3495,3495,3490,23
|
|
20250110,125900,929176530,3490,3490,3490,3490,302
|
|
20250110,125800,928122550,3495,3495,3495,3495,715
|
|
20250110,125700,925623625,3490,3490,3490,3490,2
|
|
20250110,125600,925616645,3490,3490,3490,3490,0
|
|
20250110,125500,925616645,3490,3490,3490,3490,197
|
|
20250110,125400,924929115,3490,3490,3490,3490,100
|
|
20250110,125300,924580115,3490,3490,3490,3490,3
|
|
20250110,125200,924569645,3495,3495,3495,3495,1
|
|
20250110,125100,924566150,3495,3495,3495,3495,0
|
|
20250110,125000,924566150,3495,3495,3495,3495,1
|
|
20250110,124900,924562655,3495,3495,3495,3495,61
|
|
20250110,124800,924349460,3495,3495,3495,3495,0
|
|
20250110,124700,924349460,3495,3495,3495,3495,45
|
|
20250110,124600,924192185,3495,3480,3495,3480,16
|
|
20250110,124500,924136340,3490,3490,3490,3490,631
|
|
20250110,124400,921934150,3475,3485,3490,3475,2324
|
|
20250110,124300,913856795,3485,3485,3485,3485,750
|
|
20250110,124200,911243045,3490,3490,3490,3490,2
|
|
20250110,124100,911236065,3490,3490,3490,3490,81
|
|
20250110,124000,910953375,3490,3490,3490,3490,1
|
|
20250110,123900,910949885,3480,3485,3485,3480,2647
|
|
20250110,123800,901734845,3490,3490,3490,3490,74
|
|
20250110,123700,901476585,3490,3490,3490,3490,0
|
|
20250110,123600,901476585,3490,3490,3490,3490,31
|
|
20250110,123500,901368395,3490,3490,3490,3490,0
|
|
20250110,123400,901368395,3490,3490,3490,3490,0
|
|
20250110,123300,901368395,3490,3490,3490,3490,0
|
|
20250110,123200,901368395,3490,3490,3495,3490,616
|
|
20250110,123100,899218535,3490,3490,3495,3490,685
|
|
20250110,123000,896827835,3490,3490,3490,3490,149
|
|
20250110,122900,896307825,3490,3490,3490,3490,0
|
|
20250110,122800,896307825,3490,3490,3495,3490,916
|
|
20250110,122700,893110970,3495,3495,3500,3495,160
|
|
20250110,122600,892551720,3495,3495,3495,3495,0
|
|
20250110,122500,892551720,3495,3495,3495,3495,100
|
|
20250110,122400,892202220,3500,3500,3500,3500,4
|
|
20250110,122300,892188220,3495,3495,3495,3495,1000
|
|
20250110,122200,888693220,3495,3500,3500,3495,186
|
|
20250110,122100,888043100,3495,3495,3500,3495,1801
|
|
20250110,122000,881746870,3495,3495,3495,3495,200
|
|
20250110,121900,881047870,3495,3495,3495,3495,20
|
|
20250110,121800,880977970,3495,3495,3495,3495,10
|
|
20250110,121700,880943020,3490,3490,3490,3490,18
|
|
20250110,121600,880880200,3495,3495,3495,3495,101
|
|
20250110,121500,880527205,3495,3495,3495,3495,21
|
|
20250110,121400,880453810,3495,3495,3495,3495,90
|
|
20250110,121300,880139260,3495,3485,3495,3485,60
|
|
20250110,121200,879930060,3490,3490,3490,3480,643
|
|
20250110,121100,877688990,3485,3485,3485,3485,2
|
|
20250110,121000,877682020,3490,3490,3490,3490,10
|
|
20250110,120900,877647120,3490,3490,3490,3490,10
|
|
20250110,120800,877612220,3480,3490,3490,3480,11
|
|
20250110,120700,877573840,3475,3475,3475,3475,14
|
|
20250110,120600,877525190,3490,3485,3490,3485,39
|
|
20250110,120500,877389090,3485,3485,3485,3485,0
|
|
20250110,120400,877389090,3485,3485,3485,3485,490
|
|
20250110,120300,875681440,3480,3480,3480,3480,0
|
|
20250110,120200,875681440,3480,3480,3480,3480,543
|
|
20250110,120100,873791800,3485,3485,3485,3485,1
|
|
20250110,120000,873788315,3475,3480,3480,3475,1400
|
|
20250110,115900,868921345,3480,3480,3480,3480,1
|
|
20250110,115800,868917865,3485,3485,3485,3485,0
|
|
20250110,115700,868917865,3485,3480,3485,3480,11
|
|
20250110,115600,868879535,3480,3490,3490,3480,974
|
|
20250110,115500,865488515,3490,3490,3490,3480,1330
|
|
20250110,115400,860858035,3490,3490,3490,3490,27
|
|
20250110,115300,860763805,3490,3490,3490,3490,0
|
|
20250110,115200,860763805,3490,3480,3490,3480,147
|
|
20250110,115100,860251775,3480,3480,3490,3480,103
|
|
20250110,115000,859893120,3490,3490,3490,3490,0
|
|
20250110,114900,859893120,3490,3490,3490,3490,1
|
|
20250110,114800,859889630,3490,3490,3490,3490,2
|
|
20250110,114700,859882650,3490,3490,3490,3480,1285
|
|
20250110,114600,855410600,3480,3490,3490,3480,123
|
|
20250110,114500,854982550,3480,3485,3485,3480,1456
|
|
20250110,114400,849915665,3490,3490,3490,3490,31
|
|
20250110,114300,849807475,3495,3495,3495,3495,0
|
|
20250110,114200,849807475,3495,3490,3495,3490,311
|
|
20250110,114100,848721530,3490,3490,3490,3490,104
|
|
20250110,114000,848358570,3490,3485,3495,3475,1136
|
|
20250110,113900,844399370,3485,3495,3495,3485,2709
|
|
20250110,113800,834944110,3495,3490,3495,3490,921
|
|
20250110,113700,831728815,3490,3495,3495,3490,533
|
|
20250110,113600,829866105,3495,3495,3500,3495,258
|
|
20250110,113500,828964355,3495,3495,3495,3495,124
|
|
20250110,113400,828530975,3490,3495,3495,3490,637
|
|
20250110,113300,826305880,3495,3500,3500,3495,1000
|
|
20250110,113200,822805885,3500,3500,3500,3500,825
|
|
20250110,113100,819918385,3505,3510,3515,3505,3057
|
|
20250110,113000,809198155,3505,3515,3515,3505,1601
|
|
20250110,112900,803571550,3520,3520,3520,3510,539
|
|
20250110,112800,801676920,3525,3525,3525,3520,388
|
|
20250110,112700,800309905,3520,3510,3520,3510,1015
|
|
20250110,112600,796737155,3510,3515,3520,3505,2188
|
|
20250110,112500,789065555,3520,3520,3520,3520,50
|
|
20250110,112400,788889555,3520,3515,3520,3510,1419
|
|
20250110,112300,783899145,3515,3510,3520,3510,2290
|
|
20250110,112200,775848335,3515,3505,3515,3505,2448
|
|
20250110,112100,767252270,3505,3490,3505,3490,2419
|
|
20250110,112000,758786245,3490,3500,3500,3490,1944
|
|
20250110,111900,751993795,3500,3500,3500,3495,2156
|
|
20250110,111800,744450830,3500,3500,3505,3500,680
|
|
20250110,111700,742070780,3500,3505,3510,3495,1386
|
|
20250110,111600,737217540,3505,3505,3510,3500,2791
|
|
20250110,111500,727435115,3505,3505,3505,3505,1161
|
|
20250110,111400,723365810,3505,3510,3515,3500,6702
|
|
20250110,111300,699872140,3505,3500,3510,3500,4389
|
|
20250110,111200,684497795,3500,3490,3500,3490,1675
|
|
20250110,111100,678643995,3500,3490,3500,3490,6005
|
|
20250110,111000,657642755,3490,3490,3500,3490,13515
|
|
20250110,110900,610380735,3490,3480,3490,3480,2727
|
|
20250110,110800,600883470,3480,3480,3480,3480,520
|
|
20250110,110700,599073870,3485,3490,3490,3485,264
|
|
20250110,110600,598152535,3490,3475,3490,3470,5526
|
|
20250110,110500,578926390,3475,3470,3475,3470,1765
|
|
20250110,110400,572799430,3470,3460,3470,3460,45
|
|
20250110,110300,572643565,3470,3465,3470,3465,411
|
|
20250110,110200,571218900,3465,3460,3470,3460,989
|
|
20250110,110100,567795720,3460,3455,3460,3455,342
|
|
20250110,110000,566614045,3455,3455,3455,3455,199
|
|
20250110,105900,565926500,3455,3455,3455,3455,0
|
|
20250110,105800,565926500,3455,3455,3455,3455,199
|
|
20250110,105700,565238955,3455,3455,3455,3455,0
|
|
20250110,105600,565238955,3455,3455,3455,3455,2536
|
|
20250110,105500,556477075,3460,3460,3460,3460,107
|
|
20250110,105400,556106855,3465,3465,3465,3465,100
|
|
20250110,105300,555760355,3465,3465,3465,3465,0
|
|
20250110,105200,555760355,3465,3465,3465,3465,10
|
|
20250110,105100,555725705,3465,3465,3465,3465,325
|
|
20250110,105000,554599580,3470,3470,3470,3465,116
|
|
20250110,104900,554197560,3470,3465,3470,3465,14
|
|
20250110,104800,554148985,3470,3465,3470,3465,1629
|
|
20250110,104700,548504475,3470,3470,3470,3470,237
|
|
20250110,104600,547682085,3470,3470,3470,3470,23
|
|
20250110,104500,547602275,3470,3470,3475,3470,704
|
|
20250110,104400,545156670,3470,3465,3475,3460,2290
|
|
20250110,104300,537219280,3465,3470,3470,3465,257
|
|
20250110,104200,536328600,3470,3470,3475,3470,10
|
|
20250110,104100,536293890,3470,3465,3470,3465,853
|
|
20250110,104000,533338220,3465,3465,3470,3465,3812
|
|
20250110,103900,520119640,3465,3470,3470,3465,140
|
|
20250110,103800,519634515,3475,3460,3475,3460,1191
|
|
20250110,103700,515509710,3455,3465,3465,3455,3155
|
|
20250110,103600,504585010,3470,3470,3470,3470,310
|
|
20250110,103500,503509310,3470,3470,3470,3465,3436
|
|
20250110,103400,491588975,3470,3475,3475,3470,1479
|
|
20250110,103300,486455845,3475,3475,3475,3475,31
|
|
20250110,103200,486348120,3475,3470,3475,3470,1943
|
|
20250110,103100,479600130,3470,3465,3470,3465,140
|
|
20250110,103000,479114510,3460,3455,3460,3450,3281
|
|
20250110,102900,467778930,3455,3455,3455,3455,0
|
|
20250110,102800,467778930,3455,3440,3455,3440,18
|
|
20250110,102700,467716995,3440,3440,3440,3440,2
|
|
20250110,102600,467710115,3455,3450,3455,3450,123
|
|
20250110,102500,467285200,3450,3450,3450,3450,432
|
|
20250110,102400,465794800,3450,3450,3450,3450,1566
|
|
20250110,102300,460392100,3435,3450,3450,3435,847
|
|
20250110,102200,457480340,3450,3455,3455,3445,3535
|
|
20250110,102100,445289265,3455,3455,3455,3455,4231
|
|
20250110,102000,430671160,3455,3470,3470,3450,4887
|
|
20250110,101900,413770585,3470,3475,3480,3455,6870
|
|
20250110,101800,389917265,3470,3450,3470,3450,11540
|
|
20250110,101700,350047595,3450,3450,3450,3450,3579
|
|
20250110,101600,337700045,3445,3450,3450,3445,683
|
|
20250110,101500,335346235,3450,3450,3450,3445,715
|
|
20250110,101400,332880055,3450,3455,3455,3445,6395
|
|
20250110,101300,310842730,3455,3455,3455,3455,431
|
|
20250110,101200,309353625,3455,3445,3455,3445,2144
|
|
20250110,101100,301954750,3445,3445,3445,3445,36
|
|
20250110,101000,301830730,3445,3445,3445,3445,0
|
|
20250110,100900,301830730,3445,3440,3450,3440,341
|
|
20250110,100800,300655950,3440,3440,3440,3440,210
|
|
20250110,100700,299933550,3440,3440,3440,3440,170
|
|
20250110,100600,299348750,3440,3440,3440,3440,31
|
|
20250110,100500,299242110,3440,3445,3445,3440,6150
|
|
20250110,100400,278086100,3440,3450,3450,3440,4265
|
|
20250110,100300,263371860,3450,3440,3450,3440,3211
|
|
20250110,100200,252320870,3435,3420,3435,3420,1764
|
|
20250110,100100,246273935,3430,3425,3430,3425,2652
|
|
20250110,100000,237185835,3420,3420,3420,3420,504
|
|
20250110,095900,235462155,3420,3425,3425,3420,233
|
|
20250110,095800,234664655,3425,3430,3430,3425,522
|
|
20250110,095700,232876305,3435,3435,3435,3430,351
|
|
20250110,095600,231670870,3435,3415,3435,3415,2464
|
|
20250110,095500,223227130,3420,3420,3420,3420,119
|
|
20250110,095400,222820150,3420,3420,3420,3420,500
|
|
20250110,095300,221110150,3420,3435,3435,3420,1007
|
|
20250110,095200,217666120,3430,3430,3430,3415,701
|
|
20250110,095100,215261705,3430,3415,3430,3415,687
|
|
20250110,095000,212905310,3430,3425,3430,3425,8973
|
|
20250110,094900,182137335,3425,3425,3425,3425,1
|
|
20250110,094800,182133910,3425,3425,3425,3425,1
|
|
20250110,094700,182130485,3425,3425,3425,3425,5
|
|
20250110,094600,182113360,3425,3425,3425,3425,356
|
|
20250110,094500,180894060,3425,3425,3425,3425,1
|
|
20250110,094400,180890635,3405,3405,3405,3405,0
|
|
20250110,094300,180890635,3405,3405,3405,3405,200
|
|
20250110,094200,180209635,3405,3410,3410,3405,109
|
|
20250110,094100,179837990,3425,3420,3425,3420,2218
|
|
20250110,094000,172242740,3405,3405,3405,3405,0
|
|
20250110,093900,172242740,3405,3405,3405,3405,1564
|
|
20250110,093800,166917320,3405,3405,3410,3405,17
|
|
20250110,093700,166859425,3405,3405,3405,3405,61
|
|
20250110,093600,166651720,3405,3405,3405,3405,470
|
|
20250110,093500,165051370,3405,3405,3405,3405,30
|
|
20250110,093400,164949220,3400,3395,3400,3395,2504
|
|
20250110,093300,156435640,3395,3400,3400,3395,2200
|
|
20250110,093200,148955860,3400,3405,3405,3400,2390
|
|
20250110,093100,140825860,3405,3410,3420,3405,1427
|
|
20250110,093000,135966040,3415,3410,3415,3410,554
|
|
20250110,092900,134076875,3410,3410,3410,3410,1056
|
|
20250110,092800,130475915,3410,3410,3410,3410,12
|
|
20250110,092700,130434995,3410,3410,3410,3410,0
|
|
20250110,092600,130434995,3410,3410,3410,3410,0
|
|
20250110,092500,130434995,3410,3425,3425,3410,11148
|
|
20250110,092400,92413960,3415,3415,3415,3415,568
|
|
20250110,092300,90474240,3415,3415,3415,3415,0
|
|
20250110,092200,90474240,3415,3415,3415,3415,30
|
|
20250110,092100,90371790,3430,3430,3430,3430,112
|
|
20250110,092000,89987630,3415,3415,3415,3415,3
|
|
20250110,091900,89977385,3415,3415,3415,3415,0
|
|
20250110,091800,89977385,3415,3415,3415,3415,142
|
|
20250110,091700,89492455,3420,3420,3420,3420,4956
|
|
20250110,091600,72542935,3420,3420,3420,3415,1550
|
|
20250110,091500,67249435,3420,3430,3430,3420,1319
|
|
20250110,091400,62734610,3430,3430,3435,3430,97
|
|
20250110,091300,62401895,3440,3435,3440,3435,815
|
|
20250110,091200,59598345,3440,3425,3440,3425,410
|
|
20250110,091100,58189955,3420,3420,3420,3420,350
|
|
20250110,091000,56992955,3420,3415,3420,3415,1180
|
|
20250110,090900,52961255,3405,3410,3410,3405,50
|
|
20250110,090800,52790940,3410,3410,3410,3410,200
|
|
20250110,090700,52108940,3410,3410,3410,3410,0
|
|
20250110,090600,52108940,3410,3410,3410,3410,50
|
|
20250110,090500,51938440,3410,3410,3410,3410,252
|
|
20250110,090400,51079120,3400,3440,3440,3400,6151
|
|
20250110,090300,30094535,3440,3440,3440,3440,918
|
|
20250110,090200,26936615,3440,3410,3440,3410,115
|
|
20250110,090100,26544165,3445,3430,3445,3420,1412
|
|
20250110,090000,21712440,3430,3420,3430,3400,6345
|