648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,194500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,194400,6293319095,2495,2495,2495,2495,0
|
|
20250107,194300,6293319095,2495,2495,2495,2495,0
|
|
20250107,194200,6293319095,2495,2495,2495,2495,0
|
|
20250107,194100,6293319095,2495,2495,2495,2495,0
|
|
20250107,194000,6293319095,2495,2495,2495,2495,0
|
|
20250107,193900,6293319095,2495,2495,2495,2495,0
|
|
20250107,193800,6293319095,2495,2495,2495,2495,0
|
|
20250107,193700,6293319095,2495,2495,2495,2495,0
|
|
20250107,193600,6293319095,2495,2495,2495,2495,0
|
|
20250107,193500,6293319095,2495,2495,2495,2495,0
|
|
20250107,193400,6293319095,2495,2495,2495,2495,0
|
|
20250107,193300,6293319095,2495,2495,2495,2495,0
|
|
20250107,193200,6293319095,2495,2495,2495,2495,0
|
|
20250107,193100,6293319095,2495,2495,2495,2495,0
|
|
20250107,193000,6293319095,2495,2495,2495,2495,0
|
|
20250107,192900,6293319095,2495,2495,2495,2495,0
|
|
20250107,192800,6293319095,2495,2495,2495,2495,0
|
|
20250107,192700,6293319095,2495,2495,2495,2495,0
|
|
20250107,192600,6293319095,2495,2495,2495,2495,0
|
|
20250107,192500,6293319095,2495,2495,2495,2495,0
|
|
20250107,192400,6293319095,2495,2495,2495,2495,0
|
|
20250107,192300,6293319095,2495,2495,2495,2495,0
|
|
20250107,192200,6293319095,2495,2495,2495,2495,0
|
|
20250107,192100,6293319095,2495,2495,2495,2495,0
|
|
20250107,192000,6293319095,2495,2495,2495,2495,0
|
|
20250107,191900,6293319095,2495,2495,2495,2495,0
|
|
20250107,191800,6293319095,2495,2495,2495,2495,0
|
|
20250107,191700,6293319095,2495,2495,2495,2495,0
|
|
20250107,191600,6293319095,2495,2495,2495,2495,0
|
|
20250107,191500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,191400,6293319095,2495,2495,2495,2495,0
|
|
20250107,191300,6293319095,2495,2495,2495,2495,0
|
|
20250107,191200,6293319095,2495,2495,2495,2495,0
|
|
20250107,191100,6293319095,2495,2495,2495,2495,0
|
|
20250107,191000,6293319095,2495,2495,2495,2495,0
|
|
20250107,190900,6293319095,2495,2495,2495,2495,0
|
|
20250107,190800,6293319095,2495,2495,2495,2495,0
|
|
20250107,190700,6293319095,2495,2495,2495,2495,0
|
|
20250107,190600,6293319095,2495,2495,2495,2495,0
|
|
20250107,190500,6293319095,2495,2495,2495,2495,0
|
|
20250107,190400,6293319095,2495,2495,2495,2495,0
|
|
20250107,190300,6293319095,2495,2495,2495,2495,0
|
|
20250107,190200,6293319095,2495,2495,2495,2495,0
|
|
20250107,190100,6293319095,2495,2495,2495,2495,0
|
|
20250107,190000,6293319095,2495,2495,2495,2495,0
|
|
20250107,185900,6293319095,2495,2495,2495,2495,0
|
|
20250107,185800,6293319095,2495,2495,2495,2495,0
|
|
20250107,185700,6293319095,2495,2495,2495,2495,0
|
|
20250107,185600,6293319095,2495,2495,2495,2495,0
|
|
20250107,185500,6293319095,2495,2495,2495,2495,0
|
|
20250107,185400,6293319095,2495,2495,2495,2495,0
|
|
20250107,185300,6293319095,2495,2495,2495,2495,0
|
|
20250107,185200,6293319095,2495,2495,2495,2495,0
|
|
20250107,185100,6293319095,2495,2495,2495,2495,0
|
|
20250107,185000,6293319095,2495,2495,2495,2495,0
|
|
20250107,184900,6293319095,2495,2495,2495,2495,0
|
|
20250107,184800,6293319095,2495,2495,2495,2495,0
|
|
20250107,184700,6293319095,2495,2495,2495,2495,0
|
|
20250107,184600,6293319095,2495,2495,2495,2495,0
|
|
20250107,184500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,184400,6293319095,2495,2495,2495,2495,0
|
|
20250107,184300,6293319095,2495,2495,2495,2495,0
|
|
20250107,184200,6293319095,2495,2495,2495,2495,0
|
|
20250107,184100,6293319095,2495,2495,2495,2495,0
|
|
20250107,184000,6293319095,2495,2495,2495,2495,0
|
|
20250107,183900,6293319095,2495,2495,2495,2495,0
|
|
20250107,183800,6293319095,2495,2495,2495,2495,0
|
|
20250107,183700,6293319095,2495,2495,2495,2495,0
|
|
20250107,183600,6293319095,2495,2495,2495,2495,0
|
|
20250107,183500,6293319095,2495,2495,2495,2495,0
|
|
20250107,183400,6293319095,2495,2495,2495,2495,0
|
|
20250107,183300,6293319095,2495,2495,2495,2495,0
|
|
20250107,183200,6293319095,2495,2495,2495,2495,0
|
|
20250107,183100,6293319095,2495,2495,2495,2495,0
|
|
20250107,183000,6293319095,2495,2495,2495,2495,0
|
|
20250107,182900,6293319095,2495,2495,2495,2495,0
|
|
20250107,182800,6293319095,2495,2495,2495,2495,0
|
|
20250107,182700,6293319095,2495,2495,2495,2495,0
|
|
20250107,182600,6293319095,2495,2495,2495,2495,0
|
|
20250107,182500,6293319095,2495,2495,2495,2495,0
|
|
20250107,182400,6293319095,2495,2495,2495,2495,0
|
|
20250107,182300,6293319095,2495,2495,2495,2495,0
|
|
20250107,182200,6293319095,2495,2495,2495,2495,0
|
|
20250107,182100,6293319095,2495,2495,2495,2495,0
|
|
20250107,182000,6293319095,2495,2495,2495,2495,0
|
|
20250107,181900,6293319095,2495,2495,2495,2495,0
|
|
20250107,181800,6293319095,2495,2495,2495,2495,0
|
|
20250107,181700,6293319095,2495,2495,2495,2495,0
|
|
20250107,181600,6293319095,2495,2495,2495,2495,0
|
|
20250107,181500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,181400,6293319095,2495,2495,2495,2495,0
|
|
20250107,181300,6293319095,2495,2495,2495,2495,0
|
|
20250107,181200,6293319095,2495,2495,2495,2495,0
|
|
20250107,181100,6293319095,2495,2495,2495,2495,0
|
|
20250107,181000,6293319095,2495,2495,2495,2495,0
|
|
20250107,180900,6293319095,2495,2495,2495,2495,0
|
|
20250107,180800,6293319095,2495,2495,2495,2495,0
|
|
20250107,180700,6293319095,2495,2495,2495,2495,0
|
|
20250107,180600,6293319095,2495,2495,2495,2495,0
|
|
20250107,180500,6293319095,2495,2495,2495,2495,0
|
|
20250107,180400,6293319095,2495,2495,2495,2495,0
|
|
20250107,180300,6293319095,2495,2495,2495,2495,0
|
|
20250107,180200,6293319095,2495,2495,2495,2495,0
|
|
20250107,180100,6293319095,2495,2495,2495,2495,0
|
|
20250107,180000,6293319095,2495,2495,2495,2495,0
|
|
20250107,175900,6293319095,2495,2495,2495,2495,0
|
|
20250107,175800,6293319095,2495,2495,2495,2495,0
|
|
20250107,175700,6293319095,2495,2495,2495,2495,0
|
|
20250107,175600,6293319095,2495,2495,2495,2495,0
|
|
20250107,175500,6293319095,2495,2495,2495,2495,0
|
|
20250107,175400,6293319095,2495,2495,2495,2495,0
|
|
20250107,175300,6293319095,2495,2495,2495,2495,0
|
|
20250107,175200,6293319095,2495,2495,2495,2495,0
|
|
20250107,175100,6293319095,2495,2495,2495,2495,0
|
|
20250107,175000,6293319095,2495,2495,2495,2495,0
|
|
20250107,174900,6293319095,2495,2495,2495,2495,0
|
|
20250107,174800,6293319095,2495,2495,2495,2495,0
|
|
20250107,174700,6293319095,2495,2495,2495,2495,0
|
|
20250107,174600,6293319095,2495,2495,2495,2495,0
|
|
20250107,174500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,174400,6293319095,2495,2495,2495,2495,0
|
|
20250107,174300,6293319095,2495,2495,2495,2495,0
|
|
20250107,174200,6293319095,2495,2495,2495,2495,0
|
|
20250107,174100,6293319095,2495,2495,2495,2495,0
|
|
20250107,174000,6293319095,2495,2495,2495,2495,0
|
|
20250107,173900,6293319095,2495,2495,2495,2495,0
|
|
20250107,173800,6293319095,2495,2495,2495,2495,0
|
|
20250107,173700,6293319095,2495,2495,2495,2495,0
|
|
20250107,173600,6293319095,2495,2495,2495,2495,0
|
|
20250107,173500,6293319095,2495,2495,2495,2495,0
|
|
20250107,173400,6293319095,2495,2495,2495,2495,0
|
|
20250107,173300,6293319095,2495,2495,2495,2495,0
|
|
20250107,173200,6293319095,2495,2495,2495,2495,0
|
|
20250107,173100,6293319095,2495,2495,2495,2495,0
|
|
20250107,173000,6293319095,2495,2495,2495,2495,0
|
|
20250107,172900,6293319095,2495,2495,2495,2495,0
|
|
20250107,172800,6293319095,2495,2495,2495,2495,0
|
|
20250107,172700,6293319095,2495,2495,2495,2495,0
|
|
20250107,172600,6293319095,2495,2495,2495,2495,0
|
|
20250107,172500,6293319095,2495,2495,2495,2495,0
|
|
20250107,172400,6293319095,2495,2495,2495,2495,0
|
|
20250107,172300,6293319095,2495,2495,2495,2495,0
|
|
20250107,172200,6293319095,2495,2495,2495,2495,0
|
|
20250107,172100,6293319095,2495,2495,2495,2495,0
|
|
20250107,172000,6293319095,2495,2495,2495,2495,0
|
|
20250107,171900,6293319095,2495,2495,2495,2495,0
|
|
20250107,171800,6293319095,2495,2495,2495,2495,0
|
|
20250107,171700,6293319095,2495,2495,2495,2495,0
|
|
20250107,171600,6293319095,2495,2495,2495,2495,0
|
|
20250107,171500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,171400,6293319095,2495,2495,2495,2495,0
|
|
20250107,171300,6293319095,2495,2495,2495,2495,0
|
|
20250107,171200,6293319095,2495,2495,2495,2495,0
|
|
20250107,171100,6293319095,2495,2495,2495,2495,0
|
|
20250107,171000,6293319095,2495,2495,2495,2495,0
|
|
20250107,170900,6293319095,2495,2495,2495,2495,0
|
|
20250107,170800,6293319095,2495,2495,2495,2495,0
|
|
20250107,170700,6293319095,2495,2495,2495,2495,0
|
|
20250107,170600,6293319095,2495,2495,2495,2495,0
|
|
20250107,170500,6293319095,2495,2495,2495,2495,0
|
|
20250107,170400,6293319095,2495,2495,2495,2495,0
|
|
20250107,170300,6293319095,2495,2495,2495,2495,0
|
|
20250107,170200,6293319095,2495,2495,2495,2495,0
|
|
20250107,170100,6293319095,2495,2495,2495,2495,0
|
|
20250107,170000,6293319095,2495,2495,2495,2495,0
|
|
20250107,165900,6293319095,2495,2495,2495,2495,0
|
|
20250107,165800,6293319095,2495,2495,2495,2495,0
|
|
20250107,165700,6293319095,2495,2495,2495,2495,0
|
|
20250107,165600,6293319095,2495,2495,2495,2495,0
|
|
20250107,165500,6293319095,2495,2495,2495,2495,0
|
|
20250107,165400,6293319095,2495,2495,2495,2495,0
|
|
20250107,165300,6293319095,2495,2495,2495,2495,0
|
|
20250107,165200,6293319095,2495,2495,2495,2495,0
|
|
20250107,165100,6293319095,2495,2495,2495,2495,0
|
|
20250107,165000,6293319095,2495,2495,2495,2495,0
|
|
20250107,164900,6293319095,2495,2495,2495,2495,0
|
|
20250107,164800,6293319095,2495,2495,2495,2495,0
|
|
20250107,164700,6293319095,2495,2495,2495,2495,0
|
|
20250107,164600,6293319095,2495,2495,2495,2495,0
|
|
20250107,164500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,164400,6293319095,2495,2495,2495,2495,0
|
|
20250107,164300,6293319095,2495,2495,2495,2495,0
|
|
20250107,164200,6293319095,2495,2495,2495,2495,0
|
|
20250107,164100,6293319095,2495,2495,2495,2495,0
|
|
20250107,164000,6293319095,2495,2495,2495,2495,0
|
|
20250107,163900,6293319095,2495,2495,2495,2495,0
|
|
20250107,163800,6293319095,2495,2495,2495,2495,0
|
|
20250107,163700,6293319095,2495,2495,2495,2495,0
|
|
20250107,163600,6293319095,2495,2495,2495,2495,0
|
|
20250107,163500,6293319095,2495,2495,2495,2495,0
|
|
20250107,163400,6293319095,2495,2495,2495,2495,0
|
|
20250107,163300,6293319095,2495,2495,2495,2495,0
|
|
20250107,163200,6293319095,2495,2495,2495,2495,0
|
|
20250107,163100,6293319095,2495,2495,2495,2495,0
|
|
20250107,163000,6293319095,2495,2495,2495,2495,0
|
|
20250107,162900,6293319095,2495,2495,2495,2495,0
|
|
20250107,162800,6293319095,2495,2495,2495,2495,0
|
|
20250107,162700,6293319095,2495,2495,2495,2495,0
|
|
20250107,162600,6293319095,2495,2495,2495,2495,0
|
|
20250107,162500,6293319095,2495,2495,2495,2495,0
|
|
20250107,162400,6293319095,2495,2495,2495,2495,0
|
|
20250107,162300,6293319095,2495,2495,2495,2495,0
|
|
20250107,162200,6293319095,2495,2495,2495,2495,0
|
|
20250107,162100,6293319095,2495,2495,2495,2495,0
|
|
20250107,162000,6293319095,2495,2495,2495,2495,0
|
|
20250107,161900,6293319095,2495,2495,2495,2495,0
|
|
20250107,161800,6293319095,2495,2495,2495,2495,0
|
|
20250107,161700,6293319095,2495,2495,2495,2495,0
|
|
20250107,161600,6293319095,2495,2495,2495,2495,0
|
|
20250107,161500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,161400,6293319095,2495,2495,2495,2495,0
|
|
20250107,161300,6293319095,2495,2495,2495,2495,0
|
|
20250107,161200,6293319095,2495,2495,2495,2495,0
|
|
20250107,161100,6293319095,2495,2495,2495,2495,0
|
|
20250107,161000,6293319095,2495,2495,2495,2495,0
|
|
20250107,160900,6293319095,2495,2495,2495,2495,0
|
|
20250107,160800,6293319095,2495,2495,2495,2495,0
|
|
20250107,160700,6293319095,2495,2495,2495,2495,0
|
|
20250107,160600,6293319095,2495,2495,2495,2495,0
|
|
20250107,160500,6293319095,2495,2495,2495,2495,0
|
|
20250107,160400,6293319095,2495,2495,2495,2495,0
|
|
20250107,160300,6293319095,2495,2495,2495,2495,0
|
|
20250107,160200,6293319095,2495,2495,2495,2495,0
|
|
20250107,160100,6293319095,2495,2495,2495,2495,0
|
|
20250107,160000,6293319095,2495,2495,2495,2495,0
|
|
20250107,155900,6293319095,2495,2495,2495,2495,0
|
|
20250107,155800,6293319095,2495,2495,2495,2495,0
|
|
20250107,155700,6293319095,2495,2495,2495,2495,0
|
|
20250107,155600,6293319095,2495,2495,2495,2495,0
|
|
20250107,155500,6293319095,2495,2495,2495,2495,0
|
|
20250107,155400,6293319095,2495,2495,2495,2495,0
|
|
20250107,155300,6293319095,2495,2495,2495,2495,0
|
|
20250107,155200,6293319095,2495,2495,2495,2495,0
|
|
20250107,155100,6293319095,2495,2495,2495,2495,0
|
|
20250107,155000,6293319095,2495,2495,2495,2495,0
|
|
20250107,154900,6293319095,2495,2495,2495,2495,0
|
|
20250107,154800,6293319095,2495,2495,2495,2495,0
|
|
20250107,154700,6293319095,2495,2495,2495,2495,0
|
|
20250107,154600,6293319095,2495,2495,2495,2495,0
|
|
20250107,154500,6293319095,2495,2495,2495,2495,43503
|
|
20250107,154400,6293319095,2495,2495,2495,2495,0
|
|
20250107,154300,6293319095,2495,2495,2495,2495,0
|
|
20250107,154200,6293319095,2495,2495,2495,2495,0
|
|
20250107,154100,6293319095,2495,2495,2495,2495,0
|
|
20250107,154000,6293319095,2495,2495,2495,2495,0
|
|
20250107,153900,6293319095,2495,2495,2495,2495,0
|
|
20250107,153800,6293319095,2495,2495,2495,2495,0
|
|
20250107,153700,6293319095,2495,2495,2495,2495,0
|
|
20250107,153600,6293319095,2495,2495,2495,2495,0
|
|
20250107,153500,6293319095,2495,2495,2495,2495,0
|
|
20250107,153400,6293319095,2495,2495,2495,2495,0
|
|
20250107,153300,6293319095,2495,2495,2495,2495,0
|
|
20250107,153200,6293319095,2495,2495,2495,2495,0
|
|
20250107,153100,6293319095,2495,2495,2495,2495,0
|
|
20250107,153000,6293319095,2495,2495,2495,2495,43503
|
|
20250107,152900,6184779110,2485,2485,2485,2485,0
|
|
20250107,152800,6184779110,2485,2485,2485,2485,0
|
|
20250107,152700,6184779110,2485,2485,2485,2485,0
|
|
20250107,152600,6184779110,2485,2485,2485,2485,0
|
|
20250107,152500,6184779110,2485,2485,2485,2485,0
|
|
20250107,152400,6184779110,2485,2485,2485,2485,0
|
|
20250107,152300,6184779110,2485,2485,2485,2485,0
|
|
20250107,152200,6184779110,2485,2485,2485,2485,0
|
|
20250107,152100,6184779110,2485,2485,2485,2485,0
|
|
20250107,152000,6184779110,2485,2485,2485,2485,0
|
|
20250107,151900,6184779110,2485,2490,2490,2480,7529
|
|
20250107,151800,6166053115,2490,2485,2490,2480,20423
|
|
20250107,151700,6115338290,2485,2480,2485,2480,4178
|
|
20250107,151600,6104962140,2485,2480,2485,2480,9892
|
|
20250107,151500,6080413630,2480,2475,2480,2475,2155
|
|
20250107,151400,6075075900,2475,2475,2480,2475,8994
|
|
20250107,151300,6052792795,2475,2480,2480,2475,6967
|
|
20250107,151200,6035532005,2480,2475,2480,2475,3090
|
|
20250107,151100,6027877420,2475,2475,2480,2475,4316
|
|
20250107,151000,6017184615,2480,2480,2480,2475,1276
|
|
20250107,150900,6014025135,2480,2480,2480,2475,2015
|
|
20250107,150800,6009028000,2480,2480,2480,2475,3342
|
|
20250107,150700,6000740350,2475,2475,2480,2475,1464
|
|
20250107,150600,5997115930,2480,2480,2485,2480,4545
|
|
20250107,150500,5985844050,2480,2470,2480,2470,5390
|
|
20250107,150400,5972504940,2470,2470,2470,2465,7606
|
|
20250107,150300,5953750995,2465,2465,2470,2460,6416
|
|
20250107,150200,5937915575,2465,2465,2465,2460,752
|
|
20250107,150100,5936061950,2470,2465,2470,2465,1048
|
|
20250107,150000,5933478195,2465,2465,2465,2465,1372
|
|
20250107,145900,5930096215,2465,2465,2465,2465,1770
|
|
20250107,145800,5925733165,2470,2470,2475,2465,5123
|
|
20250107,145700,5913082845,2475,2465,2475,2465,8973
|
|
20250107,145600,5890907410,2465,2455,2465,2455,786
|
|
20250107,145500,5888974265,2455,2465,2465,2455,1390
|
|
20250107,145400,5885559095,2465,2465,2465,2460,2060
|
|
20250107,145300,5880485190,2465,2475,2475,2465,340
|
|
20250107,145200,5879646190,2475,2470,2475,2455,11646
|
|
20250107,145100,5850948925,2465,2470,2470,2465,1598
|
|
20250107,145000,5847008930,2470,2460,2475,2460,5360
|
|
20250107,144900,5833788600,2465,2460,2465,2455,4175
|
|
20250107,144800,5823517560,2460,2455,2465,2455,4893
|
|
20250107,144700,5811477260,2455,2460,2460,2445,3134
|
|
20250107,144600,5803793500,2465,2445,2465,2440,13765
|
|
20250107,144500,5770099580,2445,2445,2445,2440,1550
|
|
20250107,144400,5766317220,2445,2445,2445,2440,1904
|
|
20250107,144300,5761662790,2445,2440,2445,2440,1739
|
|
20250107,144200,5757418535,2440,2440,2440,2440,131
|
|
20250107,144100,5757098895,2445,2445,2445,2440,680
|
|
20250107,144000,5755438210,2450,2450,2450,2450,912
|
|
20250107,143900,5753203810,2445,2445,2450,2445,703
|
|
20250107,143800,5751484050,2445,2445,2445,2430,581
|
|
20250107,143700,5750066530,2445,2445,2445,2440,2722
|
|
20250107,143600,5743417535,2450,2435,2450,2435,3746
|
|
20250107,143500,5734266515,2430,2435,2435,2425,520
|
|
20250107,143400,5733001415,2425,2420,2425,2420,1769
|
|
20250107,143300,5728711790,2420,2420,2420,2420,4
|
|
20250107,143200,5728702110,2430,2425,2430,2420,3814
|
|
20250107,143100,5719460955,2435,2435,2435,2435,1047
|
|
20250107,143000,5716911510,2435,2435,2435,2430,1001
|
|
20250107,142900,5714474575,2435,2420,2440,2415,6877
|
|
20250107,142800,5697782990,2415,2415,2415,2415,0
|
|
20250107,142700,5697782990,2415,2415,2415,2415,1433
|
|
20250107,142600,5694322295,2415,2415,2415,2415,100
|
|
20250107,142500,5694080795,2415,2420,2420,2415,6267
|
|
20250107,142400,5678929750,2425,2425,2425,2425,545
|
|
20250107,142300,5677608125,2425,2420,2425,2420,2432
|
|
20250107,142200,5671712275,2425,2425,2425,2425,100
|
|
20250107,142100,5671469775,2425,2420,2425,2420,497
|
|
20250107,142000,5670266435,2420,2420,2420,2420,9
|
|
20250107,141900,5670244655,2420,2420,2425,2420,1548
|
|
20250107,141800,5666495995,2420,2420,2420,2415,1347
|
|
20250107,141700,5663238035,2410,2410,2415,2410,1597
|
|
20250107,141600,5659383220,2410,2410,2410,2410,2708
|
|
20250107,141500,5652856940,2415,2415,2415,2415,63
|
|
20250107,141400,5652704795,2415,2415,2415,2415,422
|
|
20250107,141300,5651685665,2410,2415,2415,2410,11
|
|
20250107,141200,5651659105,2410,2430,2430,2410,14535
|
|
20250107,141100,5616474060,2430,2430,2430,2430,408
|
|
20250107,141000,5615482620,2430,2430,2430,2430,68
|
|
20250107,140900,5615317380,2435,2435,2435,2435,0
|
|
20250107,140800,5615317380,2435,2430,2435,2425,2599
|
|
20250107,140700,5609005955,2430,2430,2430,2430,0
|
|
20250107,140600,5609005955,2430,2430,2430,2430,0
|
|
20250107,140500,5609005955,2430,2430,2430,2425,1105
|
|
20250107,140400,5606320815,2430,2430,2430,2430,1676
|
|
20250107,140300,5602248135,2430,2430,2435,2430,959
|
|
20250107,140200,5599915705,2430,2430,2430,2425,433
|
|
20250107,140100,5598864180,2425,2425,2430,2425,596
|
|
20250107,140000,5597418380,2430,2430,2430,2430,47
|
|
20250107,135900,5597304170,2430,2425,2430,2425,70
|
|
20250107,135800,5597134215,2425,2425,2425,2425,37
|
|
20250107,135700,5597044490,2430,2425,2430,2425,503
|
|
20250107,135600,5595824615,2430,2430,2430,2430,1280
|
|
20250107,135500,5592714215,2425,2425,2425,2425,571
|
|
20250107,135400,5591329540,2425,2425,2425,2425,451
|
|
20250107,135300,5590235865,2425,2425,2425,2425,6
|
|
20250107,135200,5590221315,2430,2430,2430,2430,0
|
|
20250107,135100,5590221315,2430,2425,2430,2415,2649
|
|
20250107,135000,5583803045,2430,2435,2435,2430,1196
|
|
20250107,134900,5580896515,2440,2435,2440,2430,628
|
|
20250107,134800,5579367965,2435,2435,2435,2430,1581
|
|
20250107,134700,5575520565,2435,2435,2440,2425,2508
|
|
20250107,134600,5569422435,2435,2420,2435,2420,5159
|
|
20250107,134500,5556879355,2420,2415,2420,2415,2837
|
|
20250107,134400,5550027540,2420,2420,2420,2420,149
|
|
20250107,134300,5549666960,2420,2415,2420,2410,1453
|
|
20250107,134200,5546161485,2415,2415,2415,2415,1010
|
|
20250107,134100,5543722335,2415,2415,2420,2410,3210
|
|
20250107,134000,5535979790,2415,2415,2420,2415,255
|
|
20250107,133900,5535363955,2415,2415,2415,2410,504
|
|
20250107,133800,5534146810,2415,2415,2415,2415,33
|
|
20250107,133700,5534067115,2420,2420,2420,2420,0
|
|
20250107,133600,5534067115,2420,2415,2420,2415,1422
|
|
20250107,133500,5530632980,2420,2415,2420,2410,703
|
|
20250107,133400,5528935730,2410,2410,2415,2410,1019
|
|
20250107,133300,5526479935,2420,2415,2420,2410,4
|
|
20250107,133200,5526470270,2425,2420,2425,2420,2202
|
|
20250107,133100,5521141425,2420,2410,2420,2410,1027
|
|
20250107,133000,5518662465,2415,2415,2415,2410,394
|
|
20250107,132900,5517712915,2410,2410,2420,2410,236
|
|
20250107,132800,5517144095,2410,2420,2420,2405,11480
|
|
20250107,132700,5489487645,2410,2415,2420,2410,4214
|
|
20250107,132600,5479330975,2420,2415,2420,2410,350
|
|
20250107,132500,5478486905,2415,2420,2420,2410,602
|
|
20250107,132400,5477033710,2420,2420,2420,2415,303
|
|
20250107,132300,5476301950,2415,2420,2420,2415,2603
|
|
20250107,132200,5470015190,2420,2415,2425,2415,1412
|
|
20250107,132100,5466596530,2420,2415,2420,2410,826
|
|
20250107,132000,5464601505,2410,2415,2415,2405,8032
|
|
20250107,131900,5445266305,2410,2415,2415,2410,2044
|
|
20250107,131800,5440332405,2415,2420,2420,2415,2176
|
|
20250107,131700,5435077155,2420,2415,2425,2415,1444
|
|
20250107,131600,5431589000,2420,2425,2430,2415,10349
|
|
20250107,131500,5406522785,2430,2425,2435,2420,9070
|
|
20250107,131400,5384515180,2420,2415,2425,2415,6511
|
|
20250107,131300,5368748300,2420,2415,2420,2415,950
|
|
20250107,131200,5366450715,2425,2415,2425,2415,3459
|
|
20250107,131100,5358090190,2410,2415,2415,2410,1885
|
|
20250107,131000,5353547100,2415,2410,2415,2410,815
|
|
20250107,130900,5351581225,2410,2410,2410,2410,368
|
|
20250107,130800,5350694345,2405,2405,2415,2400,3333
|
|
20250107,130700,5342674155,2410,2410,2410,2410,786
|
|
20250107,130600,5340779895,2410,2410,2415,2405,8820
|
|
20250107,130500,5319544705,2415,2410,2415,2410,1205
|
|
20250107,130400,5316640635,2415,2415,2425,2405,10813
|
|
20250107,130300,5290582540,2420,2420,2420,2400,46729
|
|
20250107,130200,5178007805,2420,2430,2430,2420,5303
|
|
20250107,130100,5165138235,2430,2430,2430,2430,214
|
|
20250107,130000,5164618215,2425,2440,2440,2425,2172
|
|
20250107,125900,5159351085,2440,2425,2440,2425,2020
|
|
20250107,125800,5154422465,2445,2440,2445,2425,5193
|
|
20250107,125700,5141777910,2435,2440,2440,2425,674
|
|
20250107,125600,5140141345,2425,2440,2440,2420,10297
|
|
20250107,125500,5115174195,2440,2440,2440,2440,1104
|
|
20250107,125400,5112480435,2440,2440,2440,2440,0
|
|
20250107,125300,5112480435,2440,2440,2440,2440,169
|
|
20250107,125200,5112068075,2440,2445,2445,2440,4455
|
|
20250107,125100,5101197800,2445,2450,2450,2445,93
|
|
20250107,125000,5100969965,2450,2445,2450,2445,150
|
|
20250107,124900,5100603210,2450,2450,2450,2450,201
|
|
20250107,124800,5100110760,2440,2450,2450,2440,6
|
|
20250107,124700,5100096100,2450,2450,2450,2440,386
|
|
20250107,124600,5099152720,2450,2450,2450,2450,259
|
|
20250107,124500,5098518170,2450,2450,2450,2450,60
|
|
20250107,124400,5098371170,2445,2445,2445,2445,110
|
|
20250107,124300,5098102220,2445,2445,2450,2445,39
|
|
20250107,124200,5098006825,2445,2445,2450,2440,1007
|
|
20250107,124100,5095543525,2440,2440,2440,2435,51
|
|
20250107,124000,5095419115,2435,2435,2435,2435,0
|
|
20250107,123900,5095419115,2435,2435,2435,2435,0
|
|
20250107,123800,5095419115,2435,2445,2445,2435,1859
|
|
20250107,123700,5090877870,2445,2435,2445,2435,1761
|
|
20250107,123600,5086582380,2430,2440,2440,2430,2
|
|
20250107,123500,5086577510,2435,2435,2435,2435,500
|
|
20250107,123400,5085360010,2430,2430,2435,2425,7274
|
|
20250107,123300,5067711250,2430,2435,2435,2425,3871
|
|
20250107,123200,5058303125,2430,2435,2435,2430,2137
|
|
20250107,123100,5053099930,2435,2430,2435,2430,3192
|
|
20250107,123000,5045330605,2435,2440,2440,2435,2740
|
|
20250107,122900,5038658690,2435,2440,2440,2435,2298
|
|
20250107,122800,5033052750,2440,2430,2440,2430,2934
|
|
20250107,122700,5025896785,2435,2440,2440,2435,1055
|
|
20250107,122600,5023327830,2440,2440,2440,2440,4419
|
|
20250107,122500,5012545470,2440,2440,2445,2440,3451
|
|
20250107,122400,5004108005,2440,2440,2440,2440,90
|
|
20250107,122300,5003888405,2440,2430,2440,2430,79
|
|
20250107,122200,5003696395,2425,2430,2430,2425,17586
|
|
20250107,122100,4960988300,2430,2435,2435,2430,4723
|
|
20250107,122000,4949506110,2435,2435,2440,2435,245
|
|
20250107,121900,4948909370,2435,2435,2435,2435,602
|
|
20250107,121800,4947443500,2435,2435,2435,2435,350
|
|
20250107,121700,4946591250,2440,2445,2445,2440,452
|
|
20250107,121600,4945487110,2445,2440,2445,2440,333
|
|
20250107,121500,4944673085,2440,2435,2440,2435,306
|
|
20250107,121400,4943927970,2445,2440,2445,2440,55
|
|
20250107,121300,4943793760,2435,2440,2440,2435,141
|
|
20250107,121200,4943450420,2435,2440,2440,2435,673
|
|
20250107,121100,4941811660,2440,2440,2440,2430,5916
|
|
20250107,121000,4927426895,2430,2435,2435,2430,5498
|
|
20250107,120900,4914043680,2435,2445,2445,2435,3920
|
|
20250107,120800,4904476845,2445,2440,2445,2440,70
|
|
20250107,120700,4904305945,2440,2445,2445,2440,1368
|
|
20250107,120600,4900967530,2445,2450,2450,2445,4341
|
|
20250107,120500,4890353040,2450,2450,2450,2450,3
|
|
20250107,120400,4890345690,2450,2450,2450,2450,1514
|
|
20250107,120300,4886636390,2450,2450,2450,2450,1
|
|
20250107,120200,4886633940,2445,2445,2445,2445,42
|
|
20250107,120100,4886531250,2445,2445,2445,2440,1804
|
|
20250107,120000,4882124390,2445,2445,2445,2445,350
|
|
20250107,115900,4881268640,2445,2445,2445,2445,1043
|
|
20250107,115800,4878718505,2445,2445,2445,2445,94
|
|
20250107,115700,4878488675,2445,2445,2445,2445,301
|
|
20250107,115600,4877752730,2440,2440,2440,2440,61
|
|
20250107,115500,4877603890,2440,2445,2445,2440,552
|
|
20250107,115400,4876254760,2440,2440,2440,2440,1
|
|
20250107,115300,4876252320,2440,2440,2440,2440,500
|
|
20250107,115200,4875032320,2455,2440,2455,2440,1734
|
|
20250107,115100,4870801345,2440,2445,2445,2440,830
|
|
20250107,115000,4868775955,2440,2450,2450,2440,1553
|
|
20250107,114900,4864976895,2445,2445,2450,2445,1349
|
|
20250107,114800,4861673590,2455,2455,2460,2455,3512
|
|
20250107,114700,4853051625,2460,2445,2460,2445,2699
|
|
20250107,114600,4846427495,2445,2445,2445,2445,782
|
|
20250107,114500,4844515505,2440,2450,2450,2440,1563
|
|
20250107,114400,4840690560,2450,2445,2450,2445,6
|
|
20250107,114300,4840675875,2445,2445,2445,2445,0
|
|
20250107,114200,4840675875,2445,2445,2445,2445,1
|
|
20250107,114100,4840673430,2445,2445,2450,2445,1279
|
|
20250107,114000,4837543395,2450,2445,2450,2440,2147
|
|
20250107,113900,4832294050,2445,2455,2455,2445,2377
|
|
20250107,113800,4826477290,2455,2450,2455,2450,1099
|
|
20250107,113700,4823784690,2450,2455,2455,2450,714
|
|
20250107,113600,4822034445,2450,2450,2455,2450,1145
|
|
20250107,113500,4819229010,2455,2450,2455,2450,21
|
|
20250107,113400,4819177460,2455,2455,2455,2455,433
|
|
20250107,113300,4818114445,2460,2460,2460,2455,1827
|
|
20250107,113200,4813622935,2460,2455,2460,2450,1584
|
|
20250107,113100,4809737520,2455,2450,2455,2450,1307
|
|
20250107,113000,4806530215,2455,2455,2455,2450,101
|
|
20250107,112900,4806282350,2455,2450,2455,2450,380
|
|
20250107,112800,4805351345,2455,2450,2455,2450,246
|
|
20250107,112700,4804748545,2450,2450,2455,2450,167
|
|
20250107,112600,4804339390,2450,2450,2455,2450,1916
|
|
20250107,112500,4799639645,2450,2455,2455,2450,3455
|
|
20250107,112400,4791173930,2455,2455,2460,2455,3331
|
|
20250107,112300,4782995415,2455,2450,2455,2450,574
|
|
20250107,112200,4781589110,2445,2435,2450,2435,5331
|
|
20250107,112100,4768544935,2430,2445,2445,2430,4270
|
|
20250107,112000,4758126230,2440,2435,2440,2430,7006
|
|
20250107,111900,4741046090,2430,2425,2435,2415,6125
|
|
20250107,111800,4726191500,2430,2440,2450,2410,48428
|
|
20250107,111700,4608842285,2450,2450,2450,2440,6607
|
|
20250107,111600,4592691875,2450,2455,2455,2450,53
|
|
20250107,111500,4592561765,2450,2445,2450,2445,1588
|
|
20250107,111400,4588672030,2445,2455,2455,2445,1224
|
|
20250107,111300,4585676035,2450,2450,2455,2445,2989
|
|
20250107,111200,4578361465,2450,2450,2460,2445,2930
|
|
20250107,111100,4571189275,2455,2455,2455,2445,2053
|
|
20250107,111000,4566157230,2460,2440,2460,2440,3842
|
|
20250107,110900,4556751855,2450,2465,2470,2430,36681
|
|
20250107,110800,4467045665,2480,2480,2480,2455,9571
|
|
20250107,110700,4443443340,2475,2485,2485,2460,9579
|
|
20250107,110600,4419812350,2470,2480,2480,2470,11958
|
|
20250107,110500,4390224385,2480,2485,2485,2480,4481
|
|
20250107,110400,4379107860,2485,2495,2500,2485,7383
|
|
20250107,110300,4360749905,2500,2500,2500,2500,278
|
|
20250107,110200,4360054905,2500,2495,2500,2495,5720
|
|
20250107,110100,4345776835,2485,2490,2495,2485,6193
|
|
20250107,110000,4330382730,2485,2485,2500,2485,6470
|
|
20250107,105900,4314299230,2500,2500,2500,2485,6932
|
|
20250107,105800,4297037790,2500,2495,2505,2485,7866
|
|
20250107,105700,4277417645,2500,2495,2500,2490,1847
|
|
20250107,105600,4272810075,2505,2510,2510,2495,12418
|
|
20250107,105500,4241742235,2515,2515,2520,2510,3224
|
|
20250107,105400,4233632625,2515,2500,2515,2500,4914
|
|
20250107,105300,4221308120,2505,2510,2510,2500,18520
|
|
20250107,105200,4174979260,2510,2520,2525,2510,13816
|
|
20250107,105100,4140233425,2520,2515,2525,2515,15015
|
|
20250107,105000,4102399400,2515,2505,2525,2505,8962
|
|
20250107,104900,4079828200,2520,2500,2525,2495,8162
|
|
20250107,104800,4059334670,2500,2520,2520,2500,13377
|
|
20250107,104700,4025795415,2525,2525,2535,2490,26400
|
|
20250107,104600,3959578555,2525,2540,2540,2510,48768
|
|
20250107,104500,3836439905,2540,2500,2545,2500,72735
|
|
20250107,104400,3652977550,2505,2530,2570,2495,173626
|
|
20250107,104300,3213583250,2535,2495,2570,2485,102434
|
|
20250107,104200,2955114740,2500,2465,2500,2465,25505
|
|
20250107,104100,2891764070,2465,2460,2465,2450,6072
|
|
20250107,104000,2876819415,2450,2455,2455,2450,3075
|
|
20250107,103900,2869272950,2450,2455,2455,2450,903
|
|
20250107,103800,2867057760,2455,2455,2455,2455,3005
|
|
20250107,103700,2859680485,2455,2455,2455,2445,831
|
|
20250107,103600,2857641380,2455,2460,2460,2445,5187
|
|
20250107,103500,2844890220,2465,2450,2465,2450,5117
|
|
20250107,103400,2832322100,2450,2445,2450,2445,1476
|
|
20250107,103300,2828713180,2445,2450,2450,2445,941
|
|
20250107,103200,2826408730,2450,2450,2450,2450,471
|
|
20250107,103100,2825254780,2450,2450,2450,2450,282
|
|
20250107,103000,2824563880,2455,2445,2455,2435,7321
|
|
20250107,102900,2806706050,2445,2445,2445,2445,689
|
|
20250107,102800,2805021445,2445,2450,2450,2445,2817
|
|
20250107,102700,2798126380,2450,2450,2450,2450,1746
|
|
20250107,102600,2793848680,2450,2455,2455,2450,719
|
|
20250107,102500,2792087070,2460,2445,2460,2445,207
|
|
20250107,102400,2791577880,2435,2455,2460,2435,5742
|
|
20250107,102300,2777527970,2455,2450,2455,2445,2418
|
|
20250107,102200,2771603220,2450,2450,2455,2450,113
|
|
20250107,102100,2771326315,2450,2455,2455,2450,1831
|
|
20250107,102000,2766837295,2450,2455,2455,2450,418
|
|
20250107,101900,2765811715,2455,2460,2460,2450,2894
|
|
20250107,101800,2758714105,2465,2465,2465,2465,1125
|
|
20250107,101700,2755940980,2465,2455,2470,2450,9734
|
|
20250107,101600,2732023290,2455,2460,2465,2455,3037
|
|
20250107,101500,2724552270,2460,2460,2470,2460,11844
|
|
20250107,101400,2695367300,2460,2455,2460,2455,671
|
|
20250107,101300,2693717640,2455,2455,2455,2455,1929
|
|
20250107,101200,2688981945,2450,2455,2460,2450,3804
|
|
20250107,101100,2679640980,2455,2455,2455,2450,2574
|
|
20250107,101000,2673322930,2455,2450,2455,2445,1022
|
|
20250107,100900,2670818095,2450,2460,2460,2450,14481
|
|
20250107,100800,2635283640,2460,2465,2470,2455,5746
|
|
20250107,100700,2621145140,2465,2435,2470,2435,17912
|
|
20250107,100600,2577142080,2430,2425,2440,2425,1597
|
|
20250107,100500,2573268435,2440,2430,2440,2425,2360
|
|
20250107,100400,2567521860,2430,2440,2440,2430,3745
|
|
20250107,100300,2558411565,2435,2435,2455,2430,5178
|
|
20250107,100200,2545752695,2435,2430,2435,2430,5447
|
|
20250107,100100,2532497700,2430,2415,2430,2415,9349
|
|
20250107,100000,2509888965,2410,2415,2415,2410,251
|
|
20250107,095900,2509283300,2410,2405,2410,2405,1073
|
|
20250107,095800,2506699035,2405,2410,2410,2405,2654
|
|
20250107,095700,2500315065,2405,2410,2410,2405,1196
|
|
20250107,095600,2497437585,2410,2410,2415,2405,10427
|
|
20250107,095500,2472346855,2415,2415,2425,2410,4136
|
|
20250107,095400,2462367665,2415,2425,2425,2410,10040
|
|
20250107,095300,2438126570,2415,2415,2425,2415,3802
|
|
20250107,095200,2428931410,2425,2420,2425,2415,10139
|
|
20250107,095100,2404429280,2440,2430,2440,2425,2710
|
|
20250107,095000,2397841770,2420,2430,2430,2420,4951
|
|
20250107,094900,2385834430,2430,2425,2435,2425,382
|
|
20250107,094800,2384906010,2425,2435,2435,2425,6624
|
|
20250107,094700,2368811765,2435,2435,2435,2430,3118
|
|
20250107,094600,2361234495,2440,2430,2440,2430,3306
|
|
20250107,094500,2353176820,2430,2435,2440,2430,4390
|
|
20250107,094400,2342476980,2435,2435,2445,2430,7579
|
|
20250107,094300,2324026195,2440,2430,2445,2430,3203
|
|
20250107,094200,2316229620,2435,2430,2450,2430,11052
|
|
20250107,094100,2289243100,2430,2430,2440,2430,12435
|
|
20250107,094000,2258981400,2425,2415,2425,2415,8376
|
|
20250107,093900,2238677465,2415,2420,2425,2410,6900
|
|
20250107,093800,2221975575,2420,2410,2420,2410,1930
|
|
20250107,093700,2217320415,2410,2410,2410,2400,18755
|
|
20250107,093600,2172283575,2410,2420,2420,2410,2801
|
|
20250107,093500,2165521855,2420,2420,2425,2410,6077
|
|
20250107,093400,2150825810,2420,2405,2420,2405,9534
|
|
20250107,093300,2127834700,2405,2395,2405,2390,9569
|
|
20250107,093200,2104878405,2395,2405,2405,2395,443
|
|
20250107,093100,2103814245,2405,2390,2415,2390,7328
|
|
20250107,093000,2086258150,2400,2410,2410,2390,18802
|
|
20250107,092900,2041215625,2405,2400,2405,2395,2579
|
|
20250107,092800,2035028890,2400,2390,2400,2390,587
|
|
20250107,092700,2033622425,2390,2400,2410,2385,5084
|
|
20250107,092600,2021445525,2400,2405,2405,2385,26214
|
|
20250107,092500,1958777735,2405,2425,2435,2385,34711
|
|
20250107,092400,1875476110,2430,2430,2430,2420,7771
|
|
20250107,092300,1856631790,2430,2420,2430,2420,15907
|
|
20250107,092200,1818006950,2420,2410,2420,2400,12197
|
|
20250107,092100,1788597735,2410,2410,2420,2385,27791
|
|
20250107,092000,1721969605,2405,2405,2405,2390,5466
|
|
20250107,091900,1708858675,2405,2400,2405,2385,14793
|
|
20250107,091800,1673510340,2405,2395,2410,2390,23715
|
|
20250107,091700,1616639230,2390,2410,2410,2390,26211
|
|
20250107,091600,1553899510,2400,2415,2415,2390,63503
|
|
20250107,091500,1401329530,2415,2425,2435,2415,27068
|
|
20250107,091400,1335829520,2420,2425,2425,2410,16097
|
|
20250107,091300,1296906545,2425,2450,2450,2415,36376
|
|
20250107,091200,1208536320,2450,2450,2455,2440,23432
|
|
20250107,091100,1151124705,2455,2430,2455,2430,2456
|
|
20250107,091000,1145123640,2425,2430,2435,2425,8850
|
|
20250107,090900,1123633660,2430,2450,2455,2420,12800
|
|
20250107,090800,1092493635,2450,2430,2450,2425,15155
|
|
20250107,090700,1055616260,2430,2435,2450,2430,12928
|
|
20250107,090600,1024101920,2435,2440,2445,2405,34255
|
|
20250107,090500,941165455,2445,2490,2490,2440,16630
|
|
20250107,090400,900173780,2490,2430,2490,2410,80131
|
|
20250107,090300,705076700,2435,2480,2490,2415,79902
|
|
20250107,090200,509496900,2480,2505,2515,2470,38185
|
|
20250107,090100,414457895,2495,2470,2530,2465,27820
|
|
20250107,090000,344874790,2470,2500,2505,2470,133652
|