648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,194500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,194400,1857576940,2255,2255,2255,2255,0
|
|
20250103,194300,1857576940,2255,2255,2255,2255,0
|
|
20250103,194200,1857576940,2255,2255,2255,2255,0
|
|
20250103,194100,1857576940,2255,2255,2255,2255,0
|
|
20250103,194000,1857576940,2255,2255,2255,2255,0
|
|
20250103,193900,1857576940,2255,2255,2255,2255,0
|
|
20250103,193800,1857576940,2255,2255,2255,2255,0
|
|
20250103,193700,1857576940,2255,2255,2255,2255,0
|
|
20250103,193600,1857576940,2255,2255,2255,2255,0
|
|
20250103,193500,1857576940,2255,2255,2255,2255,0
|
|
20250103,193400,1857576940,2255,2255,2255,2255,0
|
|
20250103,193300,1857576940,2255,2255,2255,2255,0
|
|
20250103,193200,1857576940,2255,2255,2255,2255,0
|
|
20250103,193100,1857576940,2255,2255,2255,2255,0
|
|
20250103,193000,1857576940,2255,2255,2255,2255,0
|
|
20250103,192900,1857576940,2255,2255,2255,2255,0
|
|
20250103,192800,1857576940,2255,2255,2255,2255,0
|
|
20250103,192700,1857576940,2255,2255,2255,2255,0
|
|
20250103,192600,1857576940,2255,2255,2255,2255,0
|
|
20250103,192500,1857576940,2255,2255,2255,2255,0
|
|
20250103,192400,1857576940,2255,2255,2255,2255,0
|
|
20250103,192300,1857576940,2255,2255,2255,2255,0
|
|
20250103,192200,1857576940,2255,2255,2255,2255,0
|
|
20250103,192100,1857576940,2255,2255,2255,2255,0
|
|
20250103,192000,1857576940,2255,2255,2255,2255,0
|
|
20250103,191900,1857576940,2255,2255,2255,2255,0
|
|
20250103,191800,1857576940,2255,2255,2255,2255,0
|
|
20250103,191700,1857576940,2255,2255,2255,2255,0
|
|
20250103,191600,1857576940,2255,2255,2255,2255,0
|
|
20250103,191500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,191400,1857576940,2255,2255,2255,2255,0
|
|
20250103,191300,1857576940,2255,2255,2255,2255,0
|
|
20250103,191200,1857576940,2255,2255,2255,2255,0
|
|
20250103,191100,1857576940,2255,2255,2255,2255,0
|
|
20250103,191000,1857576940,2255,2255,2255,2255,0
|
|
20250103,190900,1857576940,2255,2255,2255,2255,0
|
|
20250103,190800,1857576940,2255,2255,2255,2255,0
|
|
20250103,190700,1857576940,2255,2255,2255,2255,0
|
|
20250103,190600,1857576940,2255,2255,2255,2255,0
|
|
20250103,190500,1857576940,2255,2255,2255,2255,0
|
|
20250103,190400,1857576940,2255,2255,2255,2255,0
|
|
20250103,190300,1857576940,2255,2255,2255,2255,0
|
|
20250103,190200,1857576940,2255,2255,2255,2255,0
|
|
20250103,190100,1857576940,2255,2255,2255,2255,0
|
|
20250103,190000,1857576940,2255,2255,2255,2255,0
|
|
20250103,185900,1857576940,2255,2255,2255,2255,0
|
|
20250103,185800,1857576940,2255,2255,2255,2255,0
|
|
20250103,185700,1857576940,2255,2255,2255,2255,0
|
|
20250103,185600,1857576940,2255,2255,2255,2255,0
|
|
20250103,185500,1857576940,2255,2255,2255,2255,0
|
|
20250103,185400,1857576940,2255,2255,2255,2255,0
|
|
20250103,185300,1857576940,2255,2255,2255,2255,0
|
|
20250103,185200,1857576940,2255,2255,2255,2255,0
|
|
20250103,185100,1857576940,2255,2255,2255,2255,0
|
|
20250103,185000,1857576940,2255,2255,2255,2255,0
|
|
20250103,184900,1857576940,2255,2255,2255,2255,0
|
|
20250103,184800,1857576940,2255,2255,2255,2255,0
|
|
20250103,184700,1857576940,2255,2255,2255,2255,0
|
|
20250103,184600,1857576940,2255,2255,2255,2255,0
|
|
20250103,184500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,184400,1857576940,2255,2255,2255,2255,0
|
|
20250103,184300,1857576940,2255,2255,2255,2255,0
|
|
20250103,184200,1857576940,2255,2255,2255,2255,0
|
|
20250103,184100,1857576940,2255,2255,2255,2255,0
|
|
20250103,184000,1857576940,2255,2255,2255,2255,0
|
|
20250103,183900,1857576940,2255,2255,2255,2255,0
|
|
20250103,183800,1857576940,2255,2255,2255,2255,0
|
|
20250103,183700,1857576940,2255,2255,2255,2255,0
|
|
20250103,183600,1857576940,2255,2255,2255,2255,0
|
|
20250103,183500,1857576940,2255,2255,2255,2255,0
|
|
20250103,183400,1857576940,2255,2255,2255,2255,0
|
|
20250103,183300,1857576940,2255,2255,2255,2255,0
|
|
20250103,183200,1857576940,2255,2255,2255,2255,0
|
|
20250103,183100,1857576940,2255,2255,2255,2255,0
|
|
20250103,183000,1857576940,2255,2255,2255,2255,0
|
|
20250103,182900,1857576940,2255,2255,2255,2255,0
|
|
20250103,182800,1857576940,2255,2255,2255,2255,0
|
|
20250103,182700,1857576940,2255,2255,2255,2255,0
|
|
20250103,182600,1857576940,2255,2255,2255,2255,0
|
|
20250103,182500,1857576940,2255,2255,2255,2255,0
|
|
20250103,182400,1857576940,2255,2255,2255,2255,0
|
|
20250103,182300,1857576940,2255,2255,2255,2255,0
|
|
20250103,182200,1857576940,2255,2255,2255,2255,0
|
|
20250103,182100,1857576940,2255,2255,2255,2255,0
|
|
20250103,182000,1857576940,2255,2255,2255,2255,0
|
|
20250103,181900,1857576940,2255,2255,2255,2255,0
|
|
20250103,181800,1857576940,2255,2255,2255,2255,0
|
|
20250103,181700,1857576940,2255,2255,2255,2255,0
|
|
20250103,181600,1857576940,2255,2255,2255,2255,0
|
|
20250103,181500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,181400,1857576940,2255,2255,2255,2255,0
|
|
20250103,181300,1857576940,2255,2255,2255,2255,0
|
|
20250103,181200,1857576940,2255,2255,2255,2255,0
|
|
20250103,181100,1857576940,2255,2255,2255,2255,0
|
|
20250103,181000,1857576940,2255,2255,2255,2255,0
|
|
20250103,180900,1857576940,2255,2255,2255,2255,0
|
|
20250103,180800,1857576940,2255,2255,2255,2255,0
|
|
20250103,180700,1857576940,2255,2255,2255,2255,0
|
|
20250103,180600,1857576940,2255,2255,2255,2255,0
|
|
20250103,180500,1857576940,2255,2255,2255,2255,0
|
|
20250103,180400,1857576940,2255,2255,2255,2255,0
|
|
20250103,180300,1857576940,2255,2255,2255,2255,0
|
|
20250103,180200,1857576940,2255,2255,2255,2255,0
|
|
20250103,180100,1857576940,2255,2255,2255,2255,0
|
|
20250103,180000,1857576940,2255,2255,2255,2255,0
|
|
20250103,175900,1857576940,2255,2255,2255,2255,0
|
|
20250103,175800,1857576940,2255,2255,2255,2255,0
|
|
20250103,175700,1857576940,2255,2255,2255,2255,0
|
|
20250103,175600,1857576940,2255,2255,2255,2255,0
|
|
20250103,175500,1857576940,2255,2255,2255,2255,0
|
|
20250103,175400,1857576940,2255,2255,2255,2255,0
|
|
20250103,175300,1857576940,2255,2255,2255,2255,0
|
|
20250103,175200,1857576940,2255,2255,2255,2255,0
|
|
20250103,175100,1857576940,2255,2255,2255,2255,0
|
|
20250103,175000,1857576940,2255,2255,2255,2255,0
|
|
20250103,174900,1857576940,2255,2255,2255,2255,0
|
|
20250103,174800,1857576940,2255,2255,2255,2255,0
|
|
20250103,174700,1857576940,2255,2255,2255,2255,0
|
|
20250103,174600,1857576940,2255,2255,2255,2255,0
|
|
20250103,174500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,174400,1857576940,2255,2255,2255,2255,0
|
|
20250103,174300,1857576940,2255,2255,2255,2255,0
|
|
20250103,174200,1857576940,2255,2255,2255,2255,0
|
|
20250103,174100,1857576940,2255,2255,2255,2255,0
|
|
20250103,174000,1857576940,2255,2255,2255,2255,0
|
|
20250103,173900,1857576940,2255,2255,2255,2255,0
|
|
20250103,173800,1857576940,2255,2255,2255,2255,0
|
|
20250103,173700,1857576940,2255,2255,2255,2255,0
|
|
20250103,173600,1857576940,2255,2255,2255,2255,0
|
|
20250103,173500,1857576940,2255,2255,2255,2255,0
|
|
20250103,173400,1857576940,2255,2255,2255,2255,0
|
|
20250103,173300,1857576940,2255,2255,2255,2255,0
|
|
20250103,173200,1857576940,2255,2255,2255,2255,0
|
|
20250103,173100,1857576940,2255,2255,2255,2255,0
|
|
20250103,173000,1857576940,2255,2255,2255,2255,0
|
|
20250103,172900,1857576940,2255,2255,2255,2255,0
|
|
20250103,172800,1857576940,2255,2255,2255,2255,0
|
|
20250103,172700,1857576940,2255,2255,2255,2255,0
|
|
20250103,172600,1857576940,2255,2255,2255,2255,0
|
|
20250103,172500,1857576940,2255,2255,2255,2255,0
|
|
20250103,172400,1857576940,2255,2255,2255,2255,0
|
|
20250103,172300,1857576940,2255,2255,2255,2255,0
|
|
20250103,172200,1857576940,2255,2255,2255,2255,0
|
|
20250103,172100,1857576940,2255,2255,2255,2255,0
|
|
20250103,172000,1857576940,2255,2255,2255,2255,0
|
|
20250103,171900,1857576940,2255,2255,2255,2255,0
|
|
20250103,171800,1857576940,2255,2255,2255,2255,0
|
|
20250103,171700,1857576940,2255,2255,2255,2255,0
|
|
20250103,171600,1857576940,2255,2255,2255,2255,0
|
|
20250103,171500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,171400,1857576940,2255,2255,2255,2255,0
|
|
20250103,171300,1857576940,2255,2255,2255,2255,0
|
|
20250103,171200,1857576940,2255,2255,2255,2255,0
|
|
20250103,171100,1857576940,2255,2255,2255,2255,0
|
|
20250103,171000,1857576940,2255,2255,2255,2255,0
|
|
20250103,170900,1857576940,2255,2255,2255,2255,0
|
|
20250103,170800,1857576940,2255,2255,2255,2255,0
|
|
20250103,170700,1857576940,2255,2255,2255,2255,0
|
|
20250103,170600,1857576940,2255,2255,2255,2255,0
|
|
20250103,170500,1857576940,2255,2255,2255,2255,0
|
|
20250103,170400,1857576940,2255,2255,2255,2255,0
|
|
20250103,170300,1857576940,2255,2255,2255,2255,0
|
|
20250103,170200,1857576940,2255,2255,2255,2255,0
|
|
20250103,170100,1857576940,2255,2255,2255,2255,0
|
|
20250103,170000,1857576940,2255,2255,2255,2255,0
|
|
20250103,165900,1857576940,2255,2255,2255,2255,0
|
|
20250103,165800,1857576940,2255,2255,2255,2255,0
|
|
20250103,165700,1857576940,2255,2255,2255,2255,0
|
|
20250103,165600,1857576940,2255,2255,2255,2255,0
|
|
20250103,165500,1857576940,2255,2255,2255,2255,0
|
|
20250103,165400,1857576940,2255,2255,2255,2255,0
|
|
20250103,165300,1857576940,2255,2255,2255,2255,0
|
|
20250103,165200,1857576940,2255,2255,2255,2255,0
|
|
20250103,165100,1857576940,2255,2255,2255,2255,0
|
|
20250103,165000,1857576940,2255,2255,2255,2255,0
|
|
20250103,164900,1857576940,2255,2255,2255,2255,0
|
|
20250103,164800,1857576940,2255,2255,2255,2255,0
|
|
20250103,164700,1857576940,2255,2255,2255,2255,0
|
|
20250103,164600,1857576940,2255,2255,2255,2255,0
|
|
20250103,164500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,164400,1857576940,2255,2255,2255,2255,0
|
|
20250103,164300,1857576940,2255,2255,2255,2255,0
|
|
20250103,164200,1857576940,2255,2255,2255,2255,0
|
|
20250103,164100,1857576940,2255,2255,2255,2255,0
|
|
20250103,164000,1857576940,2255,2255,2255,2255,0
|
|
20250103,163900,1857576940,2255,2255,2255,2255,0
|
|
20250103,163800,1857576940,2255,2255,2255,2255,0
|
|
20250103,163700,1857576940,2255,2255,2255,2255,0
|
|
20250103,163600,1857576940,2255,2255,2255,2255,0
|
|
20250103,163500,1857576940,2255,2255,2255,2255,0
|
|
20250103,163400,1857576940,2255,2255,2255,2255,0
|
|
20250103,163300,1857576940,2255,2255,2255,2255,0
|
|
20250103,163200,1857576940,2255,2255,2255,2255,0
|
|
20250103,163100,1857576940,2255,2255,2255,2255,0
|
|
20250103,163000,1857576940,2255,2255,2255,2255,0
|
|
20250103,162900,1857576940,2255,2255,2255,2255,0
|
|
20250103,162800,1857576940,2255,2255,2255,2255,0
|
|
20250103,162700,1857576940,2255,2255,2255,2255,0
|
|
20250103,162600,1857576940,2255,2255,2255,2255,0
|
|
20250103,162500,1857576940,2255,2255,2255,2255,0
|
|
20250103,162400,1857576940,2255,2255,2255,2255,0
|
|
20250103,162300,1857576940,2255,2255,2255,2255,0
|
|
20250103,162200,1857576940,2255,2255,2255,2255,0
|
|
20250103,162100,1857576940,2255,2255,2255,2255,0
|
|
20250103,162000,1857576940,2255,2255,2255,2255,0
|
|
20250103,161900,1857576940,2255,2255,2255,2255,0
|
|
20250103,161800,1857576940,2255,2255,2255,2255,0
|
|
20250103,161700,1857576940,2255,2255,2255,2255,0
|
|
20250103,161600,1857576940,2255,2255,2255,2255,0
|
|
20250103,161500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,161400,1857576940,2255,2255,2255,2255,0
|
|
20250103,161300,1857576940,2255,2255,2255,2255,0
|
|
20250103,161200,1857576940,2255,2255,2255,2255,0
|
|
20250103,161100,1857576940,2255,2255,2255,2255,0
|
|
20250103,161000,1857576940,2255,2255,2255,2255,0
|
|
20250103,160900,1857576940,2255,2255,2255,2255,0
|
|
20250103,160800,1857576940,2255,2255,2255,2255,0
|
|
20250103,160700,1857576940,2255,2255,2255,2255,0
|
|
20250103,160600,1857576940,2255,2255,2255,2255,0
|
|
20250103,160500,1857576940,2255,2255,2255,2255,0
|
|
20250103,160400,1857576940,2255,2255,2255,2255,0
|
|
20250103,160300,1857576940,2255,2255,2255,2255,0
|
|
20250103,160200,1857576940,2255,2255,2255,2255,0
|
|
20250103,160100,1857576940,2255,2255,2255,2255,0
|
|
20250103,160000,1857576940,2255,2255,2255,2255,0
|
|
20250103,155900,1857576940,2255,2255,2255,2255,0
|
|
20250103,155800,1857576940,2255,2255,2255,2255,0
|
|
20250103,155700,1857576940,2255,2255,2255,2255,0
|
|
20250103,155600,1857576940,2255,2255,2255,2255,0
|
|
20250103,155500,1857576940,2255,2255,2255,2255,0
|
|
20250103,155400,1857576940,2255,2255,2255,2255,0
|
|
20250103,155300,1857576940,2255,2255,2255,2255,0
|
|
20250103,155200,1857576940,2255,2255,2255,2255,0
|
|
20250103,155100,1857576940,2255,2255,2255,2255,0
|
|
20250103,155000,1857576940,2255,2255,2255,2255,0
|
|
20250103,154900,1857576940,2255,2255,2255,2255,0
|
|
20250103,154800,1857576940,2255,2255,2255,2255,0
|
|
20250103,154700,1857576940,2255,2255,2255,2255,0
|
|
20250103,154600,1857576940,2255,2255,2255,2255,0
|
|
20250103,154500,1857576940,2255,2255,2255,2255,4344
|
|
20250103,154400,1857576940,2255,2255,2255,2255,0
|
|
20250103,154300,1857576940,2255,2255,2255,2255,0
|
|
20250103,154200,1857576940,2255,2255,2255,2255,0
|
|
20250103,154100,1857576940,2255,2255,2255,2255,0
|
|
20250103,154000,1857576940,2255,2255,2255,2255,0
|
|
20250103,153900,1857576940,2255,2255,2255,2255,0
|
|
20250103,153800,1857576940,2255,2255,2255,2255,0
|
|
20250103,153700,1857576940,2255,2255,2255,2255,0
|
|
20250103,153600,1857576940,2255,2255,2255,2255,0
|
|
20250103,153500,1857576940,2255,2255,2255,2255,0
|
|
20250103,153400,1857576940,2255,2255,2255,2255,0
|
|
20250103,153300,1857576940,2255,2255,2255,2255,0
|
|
20250103,153200,1857576940,2255,2255,2255,2255,0
|
|
20250103,153100,1857576940,2255,2255,2255,2255,0
|
|
20250103,153000,1857576940,2255,2255,2255,2255,4344
|
|
20250103,152900,1847781220,2250,2250,2250,2250,0
|
|
20250103,152800,1847781220,2250,2250,2250,2250,0
|
|
20250103,152700,1847781220,2250,2250,2250,2250,0
|
|
20250103,152600,1847781220,2250,2250,2250,2250,0
|
|
20250103,152500,1847781220,2250,2250,2250,2250,0
|
|
20250103,152400,1847781220,2250,2250,2250,2250,0
|
|
20250103,152300,1847781220,2250,2250,2250,2250,0
|
|
20250103,152200,1847781220,2250,2250,2250,2250,0
|
|
20250103,152100,1847781220,2250,2250,2250,2250,0
|
|
20250103,152000,1847781220,2250,2250,2250,2250,0
|
|
20250103,151900,1847781220,2250,2245,2250,2245,280
|
|
20250103,151800,1847152610,2245,2240,2245,2240,2344
|
|
20250103,151700,1841890400,2245,2245,2245,2245,300
|
|
20250103,151600,1841216900,2245,2250,2250,2245,2466
|
|
20250103,151500,1835680630,2250,2245,2250,2245,632
|
|
20250103,151400,1834261785,2250,2255,2255,2250,2969
|
|
20250103,151300,1827576475,2255,2250,2255,2250,152
|
|
20250103,151200,1827234420,2255,2250,2255,2245,155
|
|
20250103,151100,1826886410,2245,2250,2250,2245,201
|
|
20250103,151000,1826435160,2255,2255,2255,2255,50
|
|
20250103,150900,1826322410,2255,2245,2255,2245,167
|
|
20250103,150800,1825947385,2255,2255,2255,2255,0
|
|
20250103,150700,1825947385,2255,2255,2255,2255,0
|
|
20250103,150600,1825947385,2255,2240,2255,2240,2496
|
|
20250103,150500,1820356160,2245,2245,2245,2245,1346
|
|
20250103,150400,1817334390,2245,2245,2245,2245,178
|
|
20250103,150300,1816934780,2250,2250,2250,2250,40
|
|
20250103,150200,1816844780,2250,2250,2250,2250,569
|
|
20250103,150100,1815564530,2250,2250,2250,2250,300
|
|
20250103,150000,1814889530,2250,2250,2250,2250,30
|
|
20250103,145900,1814822030,2250,2240,2250,2240,9
|
|
20250103,145800,1814801790,2250,2250,2250,2250,1
|
|
20250103,145700,1814799540,2250,2240,2250,2240,235
|
|
20250103,145600,1814273130,2250,2250,2250,2250,1
|
|
20250103,145500,1814270880,2245,2245,2245,2240,4996
|
|
20250103,145400,1803078810,2245,2250,2250,2245,1879
|
|
20250103,145300,1798860195,2250,2245,2250,2245,1852
|
|
20250103,145200,1794700780,2250,2250,2250,2250,375
|
|
20250103,145100,1793857030,2255,2250,2255,2245,881
|
|
20250103,145000,1791878960,2245,2255,2255,2245,3671
|
|
20250103,144900,1783615045,2260,2255,2260,2255,375
|
|
20250103,144800,1782769370,2250,2255,2255,2250,4500
|
|
20250103,144700,1772642870,2260,2260,2260,2260,10
|
|
20250103,144600,1772620270,2260,2260,2260,2260,13
|
|
20250103,144500,1772590890,2260,2260,2260,2260,0
|
|
20250103,144400,1772590890,2260,2260,2260,2260,0
|
|
20250103,144300,1772590890,2260,2260,2260,2260,10
|
|
20250103,144200,1772568290,2260,2260,2260,2250,121
|
|
20250103,144100,1772295830,2250,2255,2255,2250,405
|
|
20250103,144000,1771382580,2260,2260,2260,2260,1
|
|
20250103,143900,1771380320,2250,2250,2260,2250,807
|
|
20250103,143800,1769564510,2250,2255,2255,2250,100
|
|
20250103,143700,1769339335,2260,2260,2260,2260,15
|
|
20250103,143600,1769305435,2260,2255,2260,2255,366
|
|
20250103,143500,1768479600,2255,2255,2255,2255,334
|
|
20250103,143400,1767726430,2255,2255,2255,2255,4793
|
|
20250103,143300,1756918215,2260,2260,2260,2260,1
|
|
20250103,143200,1756915955,2260,2260,2260,2260,300
|
|
20250103,143100,1756237955,2260,2260,2260,2260,5
|
|
20250103,143000,1756226655,2260,2255,2260,2255,467
|
|
20250103,142900,1755173565,2255,2260,2260,2255,54
|
|
20250103,142800,1755051565,2260,2255,2260,2255,148
|
|
20250103,142700,1754717790,2255,2255,2255,2255,383
|
|
20250103,142600,1753854125,2260,2260,2260,2260,257
|
|
20250103,142500,1753273305,2260,2255,2260,2255,1019
|
|
20250103,142400,1750970865,2260,2260,2260,2260,0
|
|
20250103,142300,1750970865,2260,2255,2260,2255,301
|
|
20250103,142200,1750292105,2260,2260,2260,2260,1
|
|
20250103,142100,1750289845,2255,2255,2255,2255,6
|
|
20250103,142000,1750276315,2255,2255,2255,2255,100
|
|
20250103,141900,1750050815,2265,2260,2265,2260,601
|
|
20250103,141800,1748692550,2260,2260,2260,2260,0
|
|
20250103,141700,1748692550,2260,2260,2260,2260,0
|
|
20250103,141600,1748692550,2260,2260,2260,2260,0
|
|
20250103,141500,1748692550,2260,2260,2260,2260,200
|
|
20250103,141400,1748240550,2260,2260,2260,2260,20
|
|
20250103,141300,1748195350,2260,2260,2260,2260,5
|
|
20250103,141200,1748184050,2260,2250,2260,2245,889
|
|
20250103,141100,1746188065,2250,2250,2250,2250,120
|
|
20250103,141000,1745918065,2255,2255,2255,2255,1
|
|
20250103,140900,1745915810,2250,2255,2255,2250,210
|
|
20250103,140800,1745443260,2255,2260,2260,2255,305
|
|
20250103,140700,1744753985,2260,2260,2260,2260,100
|
|
20250103,140600,1744527985,2260,2245,2260,2245,2
|
|
20250103,140500,1744523480,2245,2245,2245,2245,10
|
|
20250103,140400,1744501030,2260,2255,2260,2255,11
|
|
20250103,140300,1744476220,2255,2245,2255,2245,3418
|
|
20250103,140200,1736784475,2250,2250,2250,2250,1
|
|
20250103,140100,1736782225,2240,2240,2240,2240,0
|
|
20250103,140000,1736782225,2240,2250,2250,2240,412
|
|
20250103,135900,1735859245,2250,2250,2250,2250,12
|
|
20250103,135800,1735832245,2250,2250,2250,2250,30
|
|
20250103,135700,1735764745,2250,2250,2250,2240,213
|
|
20250103,135600,1735286295,2250,2250,2250,2250,0
|
|
20250103,135500,1735286295,2250,2235,2250,2235,160
|
|
20250103,135400,1734928680,2235,2235,2235,2235,100
|
|
20250103,135300,1734705180,2235,2245,2245,2235,7685
|
|
20250103,135200,1717515135,2245,2245,2245,2245,1
|
|
20250103,135100,1717512890,2250,2250,2250,2250,0
|
|
20250103,135000,1717512890,2250,2250,2250,2250,30
|
|
20250103,134900,1717445390,2250,2250,2250,2250,5008
|
|
20250103,134800,1706177390,2240,2250,2265,2235,31470
|
|
20250103,134700,1635594845,2250,2255,2255,2250,5620
|
|
20250103,134600,1622942130,2255,2255,2255,2255,0
|
|
20250103,134500,1622942130,2255,2255,2255,2255,0
|
|
20250103,134400,1622942130,2255,2255,2255,2255,0
|
|
20250103,134300,1622942130,2255,2255,2255,2255,0
|
|
20250103,134200,1622942130,2255,2255,2255,2255,0
|
|
20250103,134100,1622942130,2255,2255,2255,2255,0
|
|
20250103,134000,1622942130,2255,2255,2255,2255,0
|
|
20250103,133900,1622942130,2255,2260,2260,2255,4907
|
|
20250103,133800,1611868475,2260,2260,2260,2260,94
|
|
20250103,133700,1611656035,2265,2265,2265,2265,163
|
|
20250103,133600,1611286840,2270,2270,2270,2270,0
|
|
20250103,133500,1611286840,2270,2270,2270,2270,0
|
|
20250103,133400,1611286840,2270,2270,2270,2270,420
|
|
20250103,133300,1610333440,2275,2275,2275,2275,0
|
|
20250103,133200,1610333440,2275,2275,2275,2275,0
|
|
20250103,133100,1610333440,2275,2275,2275,2270,48
|
|
20250103,133000,1610224265,2270,2270,2270,2270,3
|
|
20250103,132900,1610217455,2270,2270,2270,2270,0
|
|
20250103,132800,1610217455,2270,2270,2270,2270,1600
|
|
20250103,132700,1606585455,2275,2275,2275,2275,501
|
|
20250103,132600,1605445680,2270,2270,2270,2270,390
|
|
20250103,132500,1604560380,2270,2270,2270,2270,8288
|
|
20250103,132400,1585746620,2270,2255,2270,2255,23
|
|
20250103,132300,1585694530,2255,2260,2260,2255,923
|
|
20250103,132200,1583611555,2260,2260,2260,2260,2120
|
|
20250103,132100,1578820355,2260,2260,2260,2260,2000
|
|
20250103,132000,1574300355,2265,2265,2265,2265,8
|
|
20250103,131900,1574282235,2265,2265,2265,2265,394
|
|
20250103,131800,1573389825,2265,2270,2270,2265,2074
|
|
20250103,131700,1568692205,2270,2270,2270,2270,0
|
|
20250103,131600,1568692205,2270,2270,2270,2270,190
|
|
20250103,131500,1568260905,2270,2270,2270,2270,435
|
|
20250103,131400,1567273455,2270,2270,2270,2270,106
|
|
20250103,131300,1567032835,2270,2270,2270,2270,1
|
|
20250103,131200,1567030565,2265,2265,2265,2265,1
|
|
20250103,131100,1567028300,2270,2270,2270,2270,274
|
|
20250103,131000,1566406320,2275,2275,2275,2275,0
|
|
20250103,130900,1566406320,2275,2275,2275,2275,1
|
|
20250103,130800,1566404045,2265,2265,2265,2265,0
|
|
20250103,130700,1566404045,2265,2275,2275,2265,4
|
|
20250103,130600,1566394965,2275,2275,2275,2275,0
|
|
20250103,130500,1566394965,2275,2275,2275,2275,0
|
|
20250103,130400,1566394965,2275,2275,2275,2275,116
|
|
20250103,130300,1566131065,2275,2275,2275,2275,0
|
|
20250103,130200,1566131065,2275,2265,2275,2265,2
|
|
20250103,130100,1566126525,2265,2275,2275,2265,1100
|
|
20250103,130000,1563633975,2275,2275,2275,2275,0
|
|
20250103,125900,1563633975,2275,2275,2275,2275,680
|
|
20250103,125800,1562086975,2275,2275,2275,2275,53
|
|
20250103,125700,1561966400,2275,2275,2275,2275,0
|
|
20250103,125600,1561966400,2275,2265,2275,2265,277
|
|
20250103,125500,1561338985,2265,2265,2265,2265,0
|
|
20250103,125400,1561338985,2265,2265,2265,2265,1124
|
|
20250103,125300,1558793125,2265,2265,2265,2265,976
|
|
20250103,125200,1556582485,2265,2270,2270,2265,310
|
|
20250103,125100,1555880085,2275,2275,2275,2275,2
|
|
20250103,125000,1555875535,2265,2270,2270,2265,300
|
|
20250103,124900,1555195585,2275,2275,2275,2275,1000
|
|
20250103,124800,1552920585,2270,2270,2270,2270,40
|
|
20250103,124700,1552829785,2275,2270,2275,2270,100
|
|
20250103,124600,1552602735,2270,2265,2270,2265,11
|
|
20250103,124500,1552577770,2275,2275,2275,2275,0
|
|
20250103,124400,1552577770,2275,2270,2275,2270,11
|
|
20250103,124300,1552552795,2275,2265,2275,2265,6
|
|
20250103,124200,1552539195,2265,2265,2265,2265,500
|
|
20250103,124100,1551406695,2265,2275,2275,2265,91
|
|
20250103,124000,1551200570,2265,2275,2275,2265,148
|
|
20250103,123900,1550864975,2270,2270,2270,2270,94
|
|
20250103,123800,1550651595,2270,2270,2270,2270,100
|
|
20250103,123700,1550424595,2260,2265,2270,2260,151
|
|
20250103,123600,1550083075,2260,2260,2260,2260,0
|
|
20250103,123500,1550083075,2260,2260,2260,2260,0
|
|
20250103,123400,1550083075,2260,2260,2260,2260,70
|
|
20250103,123300,1549924875,2260,2275,2275,2260,92
|
|
20250103,123200,1549716910,2275,2260,2275,2260,144
|
|
20250103,123100,1549391340,2265,2265,2265,2265,51
|
|
20250103,123000,1549275825,2265,2265,2265,2265,30
|
|
20250103,122900,1549207875,2260,2260,2260,2260,0
|
|
20250103,122800,1549207875,2260,2260,2260,2260,1541
|
|
20250103,122700,1545725215,2260,2260,2260,2260,1385
|
|
20250103,122600,1542595115,2260,2260,2260,2260,102
|
|
20250103,122500,1542364595,2265,2270,2270,2260,1025
|
|
20250103,122400,1540043540,2275,2275,2275,2275,0
|
|
20250103,122300,1540043540,2275,2275,2275,2275,13
|
|
20250103,122200,1540013965,2280,2280,2280,2280,1
|
|
20250103,122100,1540011685,2270,2280,2280,2270,137
|
|
20250103,122000,1539700645,2270,2270,2270,2270,0
|
|
20250103,121900,1539700645,2270,2270,2270,2270,1442
|
|
20250103,121800,1536427305,2280,2270,2280,2270,62
|
|
20250103,121700,1536286555,2275,2275,2275,2275,0
|
|
20250103,121600,1536286555,2275,2275,2275,2275,1300
|
|
20250103,121500,1533329055,2275,2275,2275,2275,0
|
|
20250103,121400,1533329055,2275,2275,2275,2275,1
|
|
20250103,121300,1533326780,2265,2265,2265,2265,0
|
|
20250103,121200,1533326780,2265,2265,2265,2265,0
|
|
20250103,121100,1533326780,2265,2265,2265,2265,125
|
|
20250103,121000,1533043655,2280,2280,2280,2280,0
|
|
20250103,120900,1533043655,2280,2270,2280,2270,250
|
|
20250103,120800,1532474625,2265,2265,2265,2265,1819
|
|
20250103,120700,1528354590,2280,2280,2280,2280,1
|
|
20250103,120600,1528352310,2270,2275,2275,2270,1378
|
|
20250103,120500,1525223555,2275,2275,2275,2275,40
|
|
20250103,120400,1525132555,2275,2275,2275,2275,13
|
|
20250103,120300,1525102980,2275,2275,2275,2275,10
|
|
20250103,120200,1525080230,2270,2270,2270,2270,0
|
|
20250103,120100,1525080230,2270,2270,2270,2270,0
|
|
20250103,120000,1525080230,2270,2270,2270,2270,547
|
|
20250103,115900,1523838540,2275,2275,2275,2275,0
|
|
20250103,115800,1523838540,2275,2275,2275,2275,100
|
|
20250103,115700,1523611040,2265,2265,2265,2265,1961
|
|
20250103,115600,1519169375,2265,2265,2265,2265,3574
|
|
20250103,115500,1511074265,2265,2265,2265,2265,0
|
|
20250103,115400,1511074265,2265,2270,2270,2265,1099
|
|
20250103,115300,1508584530,2265,2270,2270,2265,19
|
|
20250103,115200,1508541430,2265,2265,2265,2265,1
|
|
20250103,115100,1508539165,2265,2265,2265,2265,0
|
|
20250103,115000,1508539165,2265,2265,2265,2265,0
|
|
20250103,114900,1508539165,2265,2265,2265,2265,350
|
|
20250103,114800,1507746415,2270,2270,2270,2270,0
|
|
20250103,114700,1507746415,2270,2270,2270,2270,2848
|
|
20250103,114600,1501281455,2275,2275,2275,2275,75
|
|
20250103,114500,1501110830,2285,2275,2285,2275,332
|
|
20250103,114400,1500355520,2290,2275,2290,2275,51
|
|
20250103,114300,1500239480,2275,2275,2275,2275,51
|
|
20250103,114200,1500123455,2275,2280,2280,2275,1417
|
|
20250103,114100,1496892815,2295,2295,2295,2295,6
|
|
20250103,114000,1496879045,2295,2280,2295,2280,5151
|
|
20250103,113900,1485093045,2280,2280,2280,2280,10
|
|
20250103,113800,1485070245,2275,2275,2275,2275,0
|
|
20250103,113700,1485070245,2275,2270,2275,2270,1506
|
|
20250103,113600,1481648030,2270,2270,2270,2270,0
|
|
20250103,113500,1481648030,2270,2270,2270,2270,269
|
|
20250103,113400,1481037400,2270,2270,2270,2270,1
|
|
20250103,113300,1481035130,2270,2270,2270,2270,0
|
|
20250103,113200,1481035130,2270,2270,2270,2270,100
|
|
20250103,113100,1480808130,2275,2275,2275,2275,478
|
|
20250103,113000,1479720680,2270,2270,2270,2270,200
|
|
20250103,112900,1479266680,2275,2275,2275,2275,0
|
|
20250103,112800,1479266680,2275,2275,2275,2275,28
|
|
20250103,112700,1479202980,2275,2275,2275,2275,0
|
|
20250103,112600,1479202980,2275,2275,2275,2275,1
|
|
20250103,112500,1479200705,2260,2260,2260,2260,0
|
|
20250103,112400,1479200705,2260,2260,2260,2260,200
|
|
20250103,112300,1478748705,2260,2260,2260,2260,0
|
|
20250103,112200,1478748705,2260,2270,2270,2260,1649
|
|
20250103,112100,1475021835,2265,2270,2270,2265,2900
|
|
20250103,112000,1468448635,2275,2275,2275,2275,1
|
|
20250103,111900,1468446360,2270,2270,2270,2270,4
|
|
20250103,111800,1468437280,2270,2270,2270,2270,40
|
|
20250103,111700,1468346480,2270,2270,2270,2270,201
|
|
20250103,111600,1467890210,2270,2265,2275,2265,116
|
|
20250103,111500,1467626465,2270,2285,2285,2265,6501
|
|
20250103,111400,1452892665,2280,2280,2280,2280,2095
|
|
20250103,111300,1448116065,2280,2270,2280,2270,5
|
|
20250103,111200,1448104695,2265,2275,2280,2260,254
|
|
20250103,111100,1447530585,2275,2270,2275,2270,3527
|
|
20250103,111000,1439508705,2275,2275,2275,2275,0
|
|
20250103,110900,1439508705,2275,2275,2275,2275,1
|
|
20250103,110800,1439506430,2260,2260,2260,2260,8
|
|
20250103,110700,1439488350,2260,2260,2260,2260,13
|
|
20250103,110600,1439458970,2260,2260,2260,2260,10
|
|
20250103,110500,1439436370,2275,2265,2275,2265,503
|
|
20250103,110400,1438297055,2265,2265,2265,2265,276
|
|
20250103,110300,1437671915,2270,2270,2270,2270,1
|
|
20250103,110200,1437669645,2260,2260,2260,2260,32
|
|
20250103,110100,1437597325,2260,2265,2265,2260,1648
|
|
20250103,110000,1433872695,2270,2270,2275,2270,51
|
|
20250103,105900,1433756870,2260,2265,2270,2260,3
|
|
20250103,105800,1433750075,2260,2260,2260,2260,600
|
|
20250103,105700,1432394075,2265,2265,2265,2265,1
|
|
20250103,105600,1432391810,2255,2270,2270,2250,402
|
|
20250103,105500,1431485595,2255,2260,2265,2255,389
|
|
20250103,105400,1430606330,2260,2260,2260,2260,1
|
|
20250103,105300,1430604070,2270,2270,2270,2270,510
|
|
20250103,105200,1429446370,2270,2260,2270,2255,2505
|
|
20250103,105100,1423786385,2260,2250,2270,2250,418
|
|
20250103,105000,1422845355,2250,2270,2270,2250,46094
|
|
20250103,104900,1318996355,2270,2270,2270,2270,610
|
|
20250103,104800,1317611655,2265,2270,2270,2265,1042
|
|
20250103,104700,1315250850,2270,2270,2270,2270,401
|
|
20250103,104600,1314340580,2270,2275,2275,2270,557
|
|
20250103,104500,1313075905,2275,2270,2275,2265,1511
|
|
20250103,104400,1309647045,2270,2270,2270,2270,5595
|
|
20250103,104300,1296946395,2270,2270,2270,2270,24
|
|
20250103,104200,1296891915,2275,2275,2275,2270,1328
|
|
20250103,104100,1293875210,2275,2285,2285,2270,5003
|
|
20250103,104000,1282505070,2275,2275,2275,2275,0
|
|
20250103,103900,1282505070,2275,2275,2275,2275,0
|
|
20250103,103800,1282505070,2275,2280,2280,2275,235
|
|
20250103,103700,1281970400,2275,2275,2275,2275,0
|
|
20250103,103600,1281970400,2275,2285,2285,2275,309
|
|
20250103,103500,1281266185,2285,2285,2285,2285,90
|
|
20250103,103400,1281060535,2275,2275,2275,2275,10253
|
|
20250103,103300,1257734960,2275,2280,2280,2275,1620
|
|
20250103,103200,1254048895,2280,2280,2280,2280,0
|
|
20250103,103100,1254048895,2280,2275,2280,2275,938
|
|
20250103,103000,1251914700,2275,2275,2280,2270,1792
|
|
20250103,102900,1247841480,2275,2285,2285,2275,1986
|
|
20250103,102800,1243323320,2275,2280,2280,2275,1041
|
|
20250103,102700,1240954645,2275,2280,2280,2275,14926
|
|
20250103,102600,1206940480,2285,2295,2295,2285,97
|
|
20250103,102500,1206718775,2295,2285,2295,2285,87
|
|
20250103,102400,1206519970,2290,2290,2295,2290,1136
|
|
20250103,102300,1203918300,2290,2290,2290,2290,130
|
|
20250103,102200,1203620600,2285,2285,2285,2285,826
|
|
20250103,102100,1201733190,2290,2290,2290,2290,30
|
|
20250103,102000,1201664490,2290,2290,2290,2290,0
|
|
20250103,101900,1201664490,2290,2290,2290,2290,347
|
|
20250103,101800,1200869860,2290,2290,2290,2290,1139
|
|
20250103,101700,1198261550,2290,2290,2290,2290,1
|
|
20250103,101600,1198259260,2290,2290,2290,2290,12
|
|
20250103,101500,1198231780,2285,2275,2285,2275,1351
|
|
20250103,101400,1195151500,2280,2280,2280,2280,1426
|
|
20250103,101300,1191900220,2290,2290,2290,2280,706
|
|
20250103,101200,1190290480,2280,2285,2285,2280,2266
|
|
20250103,101100,1185123045,2285,2285,2285,2285,2759
|
|
20250103,101000,1178818730,2290,2295,2295,2290,5745
|
|
20250103,100900,1165661530,2295,2295,2295,2295,4796
|
|
20250103,100800,1154654710,2300,2300,2300,2295,32
|
|
20250103,100700,1154581115,2295,2295,2295,2295,1
|
|
20250103,100600,1154578820,2305,2305,2305,2305,6
|
|
20250103,100500,1154564990,2295,2300,2300,2295,198
|
|
20250103,100400,1154110575,2300,2305,2305,2300,1756
|
|
20250103,100300,1150071720,2300,2295,2300,2295,373
|
|
20250103,100200,1149214075,2300,2300,2300,2300,2525
|
|
20250103,100100,1143406575,2305,2300,2305,2300,1339
|
|
20250103,100000,1140326660,2300,2300,2300,2300,263
|
|
20250103,095900,1139721760,2300,2305,2305,2300,377
|
|
20250103,095800,1138854560,2300,2305,2305,2300,2389
|
|
20250103,095700,1133351765,2310,2310,2310,2310,0
|
|
20250103,095600,1133351765,2310,2305,2310,2305,971
|
|
20250103,095500,1131113600,2305,2305,2305,2300,162
|
|
20250103,095400,1130740895,2305,2300,2305,2295,1580
|
|
20250103,095300,1127107600,2300,2310,2310,2300,4228
|
|
20250103,095200,1117365490,2310,2310,2310,2310,596
|
|
20250103,095100,1115988730,2310,2310,2310,2310,1665
|
|
20250103,095000,1112142580,2310,2315,2315,2305,531
|
|
20250103,094900,1110916635,2315,2315,2315,2315,85
|
|
20250103,094800,1110719860,2315,2320,2320,2315,955
|
|
20250103,094700,1108505375,2325,2325,2325,2320,1041
|
|
20250103,094600,1106090100,2325,2320,2325,2320,884
|
|
20250103,094500,1104034825,2325,2315,2325,2305,2875
|
|
20250103,094400,1097373175,2315,2300,2315,2295,7904
|
|
20250103,094300,1079142535,2300,2305,2310,2300,5632
|
|
20250103,094200,1066188005,2310,2305,2310,2300,4151
|
|
20250103,094100,1056636315,2305,2315,2315,2305,12343
|
|
20250103,094000,1028128925,2315,2320,2320,2315,3280
|
|
20250103,093900,1020526365,2325,2325,2325,2320,580
|
|
20250103,093800,1019178130,2325,2330,2335,2325,1695
|
|
20250103,093700,1015229760,2340,2335,2340,2325,2175
|
|
20250103,093600,1010160875,2320,2340,2340,2320,444
|
|
20250103,093500,1009127665,2320,2325,2345,2315,7111
|
|
20250103,093400,992535245,2330,2325,2330,2320,3174
|
|
20250103,093300,985147675,2325,2325,2330,2320,1844
|
|
20250103,093200,980866920,2330,2325,2330,2320,1565
|
|
20250103,093100,977228890,2325,2320,2325,2310,2357
|
|
20250103,093000,971759840,2320,2325,2330,2320,2304
|
|
20250103,092900,966410645,2330,2335,2345,2325,4377
|
|
20250103,092800,956206475,2350,2315,2350,2315,21417
|
|
20250103,092700,905982435,2330,2310,2335,2310,22074
|
|
20250103,092600,854653610,2310,2295,2310,2285,9512
|
|
20250103,092500,832774365,2290,2300,2300,2285,3053
|
|
20250103,092400,825779585,2305,2300,2305,2295,1349
|
|
20250103,092300,822676400,2300,2285,2300,2285,7290
|
|
20250103,092200,805984785,2290,2290,2300,2290,17109
|
|
20250103,092100,766804075,2290,2305,2315,2290,9959
|
|
20250103,092000,743916420,2300,2315,2325,2300,30039
|
|
20250103,091900,674649735,2315,2305,2325,2300,14024
|
|
20250103,091800,642251145,2305,2275,2305,2275,7679
|
|
20250103,091700,624633330,2275,2295,2295,2265,9819
|
|
20250103,091600,602345735,2295,2295,2300,2270,23145
|
|
20250103,091500,549301875,2295,2265,2300,2265,10406
|
|
20250103,091400,525576635,2255,2250,2270,2250,2530
|
|
20250103,091300,519858280,2235,2245,2255,2230,9446
|
|
20250103,091200,498689655,2245,2235,2250,2235,2854
|
|
20250103,091100,492277325,2235,2250,2260,2235,17523
|
|
20250103,091000,452963000,2250,2255,2260,2245,7930
|
|
20250103,090900,435078175,2255,2260,2270,2250,3631
|
|
20250103,090800,426855880,2265,2250,2265,2240,7320
|
|
20250103,090700,410370155,2250,2235,2250,2230,3291
|
|
20250103,090600,402989245,2230,2240,2255,2225,6207
|
|
20250103,090500,389047595,2240,2225,2245,2220,7504
|
|
20250103,090400,372333090,2220,2255,2255,2220,23745
|
|
20250103,090300,319232490,2240,2245,2255,2225,11329
|
|
20250103,090200,293860880,2235,2250,2260,2215,21705
|
|
20250103,090100,245330325,2255,2270,2285,2255,13813
|
|
20250103,090000,213977375,2265,2350,2350,2250,92727
|