654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,195100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,195000,1969773730,2525,2525,2525,2525,0
|
|
20250115,194900,1969773730,2525,2525,2525,2525,0
|
|
20250115,194800,1969773730,2525,2525,2525,2525,0
|
|
20250115,194700,1969773730,2525,2525,2525,2525,0
|
|
20250115,194600,1969773730,2525,2525,2525,2525,0
|
|
20250115,194500,1969773730,2525,2525,2525,2525,0
|
|
20250115,194400,1969773730,2525,2525,2525,2525,0
|
|
20250115,194300,1969773730,2525,2525,2525,2525,0
|
|
20250115,194200,1969773730,2525,2525,2525,2525,0
|
|
20250115,194100,1969773730,2525,2525,2525,2525,0
|
|
20250115,194000,1969773730,2525,2525,2525,2525,0
|
|
20250115,193900,1969773730,2525,2525,2525,2525,0
|
|
20250115,193800,1969773730,2525,2525,2525,2525,0
|
|
20250115,193700,1969773730,2525,2525,2525,2525,0
|
|
20250115,193600,1969773730,2525,2525,2525,2525,0
|
|
20250115,193500,1969773730,2525,2525,2525,2525,0
|
|
20250115,193400,1969773730,2525,2525,2525,2525,0
|
|
20250115,193300,1969773730,2525,2525,2525,2525,0
|
|
20250115,193200,1969773730,2525,2525,2525,2525,0
|
|
20250115,193100,1969773730,2525,2525,2525,2525,0
|
|
20250115,193000,1969773730,2525,2525,2525,2525,0
|
|
20250115,192900,1969773730,2525,2525,2525,2525,0
|
|
20250115,192800,1969773730,2525,2525,2525,2525,0
|
|
20250115,192700,1969773730,2525,2525,2525,2525,0
|
|
20250115,192600,1969773730,2525,2525,2525,2525,0
|
|
20250115,192500,1969773730,2525,2525,2525,2525,0
|
|
20250115,192400,1969773730,2525,2525,2525,2525,0
|
|
20250115,192300,1969773730,2525,2525,2525,2525,0
|
|
20250115,192200,1969773730,2525,2525,2525,2525,0
|
|
20250115,192100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,192000,1969773730,2525,2525,2525,2525,0
|
|
20250115,191900,1969773730,2525,2525,2525,2525,0
|
|
20250115,191800,1969773730,2525,2525,2525,2525,0
|
|
20250115,191700,1969773730,2525,2525,2525,2525,0
|
|
20250115,191600,1969773730,2525,2525,2525,2525,0
|
|
20250115,191500,1969773730,2525,2525,2525,2525,0
|
|
20250115,191400,1969773730,2525,2525,2525,2525,0
|
|
20250115,191300,1969773730,2525,2525,2525,2525,0
|
|
20250115,191200,1969773730,2525,2525,2525,2525,0
|
|
20250115,191100,1969773730,2525,2525,2525,2525,0
|
|
20250115,191000,1969773730,2525,2525,2525,2525,0
|
|
20250115,190900,1969773730,2525,2525,2525,2525,0
|
|
20250115,190800,1969773730,2525,2525,2525,2525,0
|
|
20250115,190700,1969773730,2525,2525,2525,2525,0
|
|
20250115,190600,1969773730,2525,2525,2525,2525,0
|
|
20250115,190500,1969773730,2525,2525,2525,2525,0
|
|
20250115,190400,1969773730,2525,2525,2525,2525,0
|
|
20250115,190300,1969773730,2525,2525,2525,2525,0
|
|
20250115,190200,1969773730,2525,2525,2525,2525,0
|
|
20250115,190100,1969773730,2525,2525,2525,2525,0
|
|
20250115,190000,1969773730,2525,2525,2525,2525,0
|
|
20250115,185900,1969773730,2525,2525,2525,2525,0
|
|
20250115,185800,1969773730,2525,2525,2525,2525,0
|
|
20250115,185700,1969773730,2525,2525,2525,2525,0
|
|
20250115,185600,1969773730,2525,2525,2525,2525,0
|
|
20250115,185500,1969773730,2525,2525,2525,2525,0
|
|
20250115,185400,1969773730,2525,2525,2525,2525,0
|
|
20250115,185300,1969773730,2525,2525,2525,2525,0
|
|
20250115,185200,1969773730,2525,2525,2525,2525,0
|
|
20250115,185100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,185000,1969773730,2525,2525,2525,2525,0
|
|
20250115,184900,1969773730,2525,2525,2525,2525,0
|
|
20250115,184800,1969773730,2525,2525,2525,2525,0
|
|
20250115,184700,1969773730,2525,2525,2525,2525,0
|
|
20250115,184600,1969773730,2525,2525,2525,2525,0
|
|
20250115,184500,1969773730,2525,2525,2525,2525,0
|
|
20250115,184400,1969773730,2525,2525,2525,2525,0
|
|
20250115,184300,1969773730,2525,2525,2525,2525,0
|
|
20250115,184200,1969773730,2525,2525,2525,2525,0
|
|
20250115,184100,1969773730,2525,2525,2525,2525,0
|
|
20250115,184000,1969773730,2525,2525,2525,2525,0
|
|
20250115,183900,1969773730,2525,2525,2525,2525,0
|
|
20250115,183800,1969773730,2525,2525,2525,2525,0
|
|
20250115,183700,1969773730,2525,2525,2525,2525,0
|
|
20250115,183600,1969773730,2525,2525,2525,2525,0
|
|
20250115,183500,1969773730,2525,2525,2525,2525,0
|
|
20250115,183400,1969773730,2525,2525,2525,2525,0
|
|
20250115,183300,1969773730,2525,2525,2525,2525,0
|
|
20250115,183200,1969773730,2525,2525,2525,2525,0
|
|
20250115,183100,1969773730,2525,2525,2525,2525,0
|
|
20250115,183000,1969773730,2525,2525,2525,2525,0
|
|
20250115,182900,1969773730,2525,2525,2525,2525,0
|
|
20250115,182800,1969773730,2525,2525,2525,2525,0
|
|
20250115,182700,1969773730,2525,2525,2525,2525,0
|
|
20250115,182600,1969773730,2525,2525,2525,2525,0
|
|
20250115,182500,1969773730,2525,2525,2525,2525,0
|
|
20250115,182400,1969773730,2525,2525,2525,2525,0
|
|
20250115,182300,1969773730,2525,2525,2525,2525,0
|
|
20250115,182200,1969773730,2525,2525,2525,2525,0
|
|
20250115,182100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,182000,1969773730,2525,2525,2525,2525,0
|
|
20250115,181900,1969773730,2525,2525,2525,2525,0
|
|
20250115,181800,1969773730,2525,2525,2525,2525,0
|
|
20250115,181700,1969773730,2525,2525,2525,2525,0
|
|
20250115,181600,1969773730,2525,2525,2525,2525,0
|
|
20250115,181500,1969773730,2525,2525,2525,2525,0
|
|
20250115,181400,1969773730,2525,2525,2525,2525,0
|
|
20250115,181300,1969773730,2525,2525,2525,2525,0
|
|
20250115,181200,1969773730,2525,2525,2525,2525,0
|
|
20250115,181100,1969773730,2525,2525,2525,2525,0
|
|
20250115,181000,1969773730,2525,2525,2525,2525,0
|
|
20250115,180900,1969773730,2525,2525,2525,2525,0
|
|
20250115,180800,1969773730,2525,2525,2525,2525,0
|
|
20250115,180700,1969773730,2525,2525,2525,2525,0
|
|
20250115,180600,1969773730,2525,2525,2525,2525,0
|
|
20250115,180500,1969773730,2525,2525,2525,2525,0
|
|
20250115,180400,1969773730,2525,2525,2525,2525,0
|
|
20250115,180300,1969773730,2525,2525,2525,2525,0
|
|
20250115,180200,1969773730,2525,2525,2525,2525,0
|
|
20250115,180100,1969773730,2525,2525,2525,2525,0
|
|
20250115,180000,1969773730,2525,2525,2525,2525,0
|
|
20250115,175900,1969773730,2525,2525,2525,2525,0
|
|
20250115,175800,1969773730,2525,2525,2525,2525,0
|
|
20250115,175700,1969773730,2525,2525,2525,2525,0
|
|
20250115,175600,1969773730,2525,2525,2525,2525,0
|
|
20250115,175500,1969773730,2525,2525,2525,2525,0
|
|
20250115,175400,1969773730,2525,2525,2525,2525,0
|
|
20250115,175300,1969773730,2525,2525,2525,2525,0
|
|
20250115,175200,1969773730,2525,2525,2525,2525,0
|
|
20250115,175100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,175000,1969773730,2525,2525,2525,2525,0
|
|
20250115,174900,1969773730,2525,2525,2525,2525,0
|
|
20250115,174800,1969773730,2525,2525,2525,2525,0
|
|
20250115,174700,1969773730,2525,2525,2525,2525,0
|
|
20250115,174600,1969773730,2525,2525,2525,2525,0
|
|
20250115,174500,1969773730,2525,2525,2525,2525,0
|
|
20250115,174400,1969773730,2525,2525,2525,2525,0
|
|
20250115,174300,1969773730,2525,2525,2525,2525,0
|
|
20250115,174200,1969773730,2525,2525,2525,2525,0
|
|
20250115,174100,1969773730,2525,2525,2525,2525,0
|
|
20250115,174000,1969773730,2525,2525,2525,2525,0
|
|
20250115,173900,1969773730,2525,2525,2525,2525,0
|
|
20250115,173800,1969773730,2525,2525,2525,2525,0
|
|
20250115,173700,1969773730,2525,2525,2525,2525,0
|
|
20250115,173600,1969773730,2525,2525,2525,2525,0
|
|
20250115,173500,1969773730,2525,2525,2525,2525,0
|
|
20250115,173400,1969773730,2525,2525,2525,2525,0
|
|
20250115,173300,1969773730,2525,2525,2525,2525,0
|
|
20250115,173200,1969773730,2525,2525,2525,2525,0
|
|
20250115,173100,1969773730,2525,2525,2525,2525,0
|
|
20250115,173000,1969773730,2525,2525,2525,2525,0
|
|
20250115,172900,1969773730,2525,2525,2525,2525,0
|
|
20250115,172800,1969773730,2525,2525,2525,2525,0
|
|
20250115,172700,1969773730,2525,2525,2525,2525,0
|
|
20250115,172600,1969773730,2525,2525,2525,2525,0
|
|
20250115,172500,1969773730,2525,2525,2525,2525,0
|
|
20250115,172400,1969773730,2525,2525,2525,2525,0
|
|
20250115,172300,1969773730,2525,2525,2525,2525,0
|
|
20250115,172200,1969773730,2525,2525,2525,2525,0
|
|
20250115,172100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,172000,1969773730,2525,2525,2525,2525,0
|
|
20250115,171900,1969773730,2525,2525,2525,2525,0
|
|
20250115,171800,1969773730,2525,2525,2525,2525,0
|
|
20250115,171700,1969773730,2525,2525,2525,2525,0
|
|
20250115,171600,1969773730,2525,2525,2525,2525,0
|
|
20250115,171500,1969773730,2525,2525,2525,2525,0
|
|
20250115,171400,1969773730,2525,2525,2525,2525,0
|
|
20250115,171300,1969773730,2525,2525,2525,2525,0
|
|
20250115,171200,1969773730,2525,2525,2525,2525,0
|
|
20250115,171100,1969773730,2525,2525,2525,2525,0
|
|
20250115,171000,1969773730,2525,2525,2525,2525,0
|
|
20250115,170900,1969773730,2525,2525,2525,2525,0
|
|
20250115,170800,1969773730,2525,2525,2525,2525,0
|
|
20250115,170700,1969773730,2525,2525,2525,2525,0
|
|
20250115,170600,1969773730,2525,2525,2525,2525,0
|
|
20250115,170500,1969773730,2525,2525,2525,2525,0
|
|
20250115,170400,1969773730,2525,2525,2525,2525,0
|
|
20250115,170300,1969773730,2525,2525,2525,2525,0
|
|
20250115,170200,1969773730,2525,2525,2525,2525,0
|
|
20250115,170100,1969773730,2525,2525,2525,2525,0
|
|
20250115,170000,1969773730,2525,2525,2525,2525,0
|
|
20250115,165900,1969773730,2525,2525,2525,2525,0
|
|
20250115,165800,1969773730,2525,2525,2525,2525,0
|
|
20250115,165700,1969773730,2525,2525,2525,2525,0
|
|
20250115,165600,1969773730,2525,2525,2525,2525,0
|
|
20250115,165500,1969773730,2525,2525,2525,2525,0
|
|
20250115,165400,1969773730,2525,2525,2525,2525,0
|
|
20250115,165300,1969773730,2525,2525,2525,2525,0
|
|
20250115,165200,1969773730,2525,2525,2525,2525,0
|
|
20250115,165100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,165000,1969773730,2525,2525,2525,2525,0
|
|
20250115,164900,1969773730,2525,2525,2525,2525,0
|
|
20250115,164800,1969773730,2525,2525,2525,2525,0
|
|
20250115,164700,1969773730,2525,2525,2525,2525,0
|
|
20250115,164600,1969773730,2525,2525,2525,2525,0
|
|
20250115,164500,1969773730,2525,2525,2525,2525,0
|
|
20250115,164400,1969773730,2525,2525,2525,2525,0
|
|
20250115,164300,1969773730,2525,2525,2525,2525,0
|
|
20250115,164200,1969773730,2525,2525,2525,2525,0
|
|
20250115,164100,1969773730,2525,2525,2525,2525,0
|
|
20250115,164000,1969773730,2525,2525,2525,2525,0
|
|
20250115,163900,1969773730,2525,2525,2525,2525,0
|
|
20250115,163800,1969773730,2525,2525,2525,2525,0
|
|
20250115,163700,1969773730,2525,2525,2525,2525,0
|
|
20250115,163600,1969773730,2525,2525,2525,2525,0
|
|
20250115,163500,1969773730,2525,2525,2525,2525,0
|
|
20250115,163400,1969773730,2525,2525,2525,2525,0
|
|
20250115,163300,1969773730,2525,2525,2525,2525,0
|
|
20250115,163200,1969773730,2525,2525,2525,2525,0
|
|
20250115,163100,1969773730,2525,2525,2525,2525,0
|
|
20250115,163000,1969773730,2525,2525,2525,2525,0
|
|
20250115,162900,1969773730,2525,2525,2525,2525,0
|
|
20250115,162800,1969773730,2525,2525,2525,2525,0
|
|
20250115,162700,1969773730,2525,2525,2525,2525,0
|
|
20250115,162600,1969773730,2525,2525,2525,2525,0
|
|
20250115,162500,1969773730,2525,2525,2525,2525,0
|
|
20250115,162400,1969773730,2525,2525,2525,2525,0
|
|
20250115,162300,1969773730,2525,2525,2525,2525,0
|
|
20250115,162200,1969773730,2525,2525,2525,2525,0
|
|
20250115,162100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,162000,1969773730,2525,2525,2525,2525,0
|
|
20250115,161900,1969773730,2525,2525,2525,2525,0
|
|
20250115,161800,1969773730,2525,2525,2525,2525,0
|
|
20250115,161700,1969773730,2525,2525,2525,2525,0
|
|
20250115,161600,1969773730,2525,2525,2525,2525,0
|
|
20250115,161500,1969773730,2525,2525,2525,2525,0
|
|
20250115,161400,1969773730,2525,2525,2525,2525,0
|
|
20250115,161300,1969773730,2525,2525,2525,2525,0
|
|
20250115,161200,1969773730,2525,2525,2525,2525,0
|
|
20250115,161100,1969773730,2525,2525,2525,2525,0
|
|
20250115,161000,1969773730,2525,2525,2525,2525,0
|
|
20250115,160900,1969773730,2525,2525,2525,2525,0
|
|
20250115,160800,1969773730,2525,2525,2525,2525,0
|
|
20250115,160700,1969773730,2525,2525,2525,2525,0
|
|
20250115,160600,1969773730,2525,2525,2525,2525,0
|
|
20250115,160500,1969773730,2525,2525,2525,2525,0
|
|
20250115,160400,1969773730,2525,2525,2525,2525,0
|
|
20250115,160300,1969773730,2525,2525,2525,2525,0
|
|
20250115,160200,1969773730,2525,2525,2525,2525,0
|
|
20250115,160100,1969773730,2525,2525,2525,2525,0
|
|
20250115,160000,1969773730,2525,2525,2525,2525,0
|
|
20250115,155900,1969773730,2525,2525,2525,2525,0
|
|
20250115,155800,1969773730,2525,2525,2525,2525,0
|
|
20250115,155700,1969773730,2525,2525,2525,2525,0
|
|
20250115,155600,1969773730,2525,2525,2525,2525,0
|
|
20250115,155500,1969773730,2525,2525,2525,2525,0
|
|
20250115,155400,1969773730,2525,2525,2525,2525,0
|
|
20250115,155300,1969773730,2525,2525,2525,2525,0
|
|
20250115,155200,1969773730,2525,2525,2525,2525,0
|
|
20250115,155100,1969773730,2525,2525,2525,2525,3166
|
|
20250115,155000,1969773730,2525,2525,2525,2525,0
|
|
20250115,154900,1969773730,2525,2525,2525,2525,0
|
|
20250115,154800,1969773730,2525,2525,2525,2525,0
|
|
20250115,154700,1969773730,2525,2525,2525,2525,0
|
|
20250115,154600,1969773730,2525,2525,2525,2525,0
|
|
20250115,154500,1969773730,2525,2525,2525,2525,0
|
|
20250115,154400,1969773730,2525,2525,2525,2525,0
|
|
20250115,154300,1969773730,2525,2525,2525,2525,0
|
|
20250115,154200,1969773730,2525,2525,2525,2525,0
|
|
20250115,154100,1969773730,2525,2525,2525,2525,0
|
|
20250115,154000,1969773730,2525,2525,2525,2525,0
|
|
20250115,153900,1969773730,2525,2525,2525,2525,0
|
|
20250115,153800,1969773730,2525,2525,2525,2525,0
|
|
20250115,153700,1969773730,2525,2525,2525,2525,0
|
|
20250115,153600,1969773730,2525,2525,2525,2525,0
|
|
20250115,153500,1969773730,2525,2525,2525,2525,0
|
|
20250115,153400,1969773730,2525,2525,2525,2525,0
|
|
20250115,153300,1969773730,2525,2525,2525,2525,0
|
|
20250115,153200,1969773730,2525,2525,2525,2525,0
|
|
20250115,153100,1969773730,2525,2525,2525,2525,0
|
|
20250115,153000,1969773730,2525,2525,2525,2525,3166
|
|
20250115,152900,1961779580,2525,2525,2525,2525,0
|
|
20250115,152800,1961779580,2525,2525,2525,2525,0
|
|
20250115,152700,1961779580,2525,2525,2525,2525,0
|
|
20250115,152600,1961779580,2525,2525,2525,2525,0
|
|
20250115,152500,1961779580,2525,2525,2525,2525,0
|
|
20250115,152400,1961779580,2525,2525,2525,2525,0
|
|
20250115,152300,1961779580,2525,2525,2525,2525,0
|
|
20250115,152200,1961779580,2525,2525,2525,2525,0
|
|
20250115,152100,1961779580,2525,2525,2525,2525,0
|
|
20250115,152000,1961779580,2525,2525,2525,2525,0
|
|
20250115,151900,1961779580,2525,2525,2525,2525,31
|
|
20250115,151800,1961701305,2515,2515,2515,2515,383
|
|
20250115,151700,1960738060,2515,2525,2535,2515,487
|
|
20250115,151600,1959508955,2540,2520,2540,2520,1001
|
|
20250115,151500,1956986415,2530,2525,2530,2525,524
|
|
20250115,151400,1955660700,2530,2530,2530,2530,309
|
|
20250115,151300,1954878930,2540,2525,2540,2525,1217
|
|
20250115,151200,1951805960,2525,2525,2525,2520,477
|
|
20250115,151100,1950601585,2525,2520,2525,2520,454
|
|
20250115,151000,1949455940,2515,2510,2525,2510,1204
|
|
20250115,150900,1946427475,2515,2515,2515,2515,0
|
|
20250115,150800,1946427475,2515,2515,2515,2515,0
|
|
20250115,150700,1946427475,2515,2515,2515,2515,1
|
|
20250115,150600,1946424960,2500,2500,2500,2500,7
|
|
20250115,150500,1946407460,2500,2500,2500,2500,0
|
|
20250115,150400,1946407460,2500,2510,2510,2500,233
|
|
20250115,150300,1945823950,2520,2520,2520,2520,0
|
|
20250115,150200,1945823950,2520,2520,2520,2520,18
|
|
20250115,150100,1945778590,2520,2520,2520,2520,0
|
|
20250115,150000,1945778590,2520,2520,2520,2520,0
|
|
20250115,145900,1945778590,2520,2500,2520,2500,165
|
|
20250115,145800,1945363590,2500,2500,2500,2500,1
|
|
20250115,145700,1945361090,2520,2520,2520,2520,0
|
|
20250115,145600,1945361090,2520,2520,2520,2500,760
|
|
20250115,145500,1943461030,2500,2520,2525,2500,582
|
|
20250115,145400,1941995985,2525,2525,2525,2505,331
|
|
20250115,145300,1941166770,2540,2540,2540,2520,152
|
|
20250115,145200,1940783480,2530,2550,2550,2525,315
|
|
20250115,145100,1939980300,2560,2560,2560,2550,1094
|
|
20250115,145000,1937182860,2565,2565,2565,2565,780
|
|
20250115,144900,1935182160,2585,2565,2585,2565,641
|
|
20250115,144800,1933533675,2580,2580,2580,2580,0
|
|
20250115,144700,1933533675,2580,2580,2580,2580,0
|
|
20250115,144600,1933533675,2580,2580,2580,2580,1
|
|
20250115,144500,1933531095,2560,2565,2565,2555,1454
|
|
20250115,144400,1929806650,2565,2570,2570,2565,8
|
|
20250115,144300,1929786125,2590,2590,2590,2590,2
|
|
20250115,144200,1929780945,2590,2580,2590,2570,348
|
|
20250115,144100,1928884545,2580,2595,2595,2580,55
|
|
20250115,144000,1928742600,2595,2590,2600,2580,7045
|
|
20250115,143900,1910445655,2560,2575,2590,2560,1776
|
|
20250115,143800,1905851235,2580,2565,2580,2565,11
|
|
20250115,143700,1905823005,2565,2565,2580,2560,2149
|
|
20250115,143600,1900310215,2565,2565,2565,2565,63
|
|
20250115,143500,1900148620,2555,2550,2555,2550,737
|
|
20250115,143400,1898266005,2535,2540,2540,2535,250
|
|
20250115,143300,1897632000,2550,2535,2580,2535,8412
|
|
20250115,143200,1876080500,2540,2540,2540,2540,911
|
|
20250115,143100,1873766560,2545,2540,2545,2540,318
|
|
20250115,143000,1872957325,2540,2530,2540,2525,1276
|
|
20250115,142900,1869730615,2550,2530,2550,2530,2000
|
|
20250115,142800,1864637135,2535,2535,2535,2535,1
|
|
20250115,142700,1864634600,2535,2535,2535,2535,0
|
|
20250115,142600,1864634600,2535,2530,2540,2530,1258
|
|
20250115,142500,1861441130,2530,2525,2530,2525,349
|
|
20250115,142400,1860559160,2525,2520,2525,2520,906
|
|
20250115,142300,1858272240,2520,2500,2520,2500,1000
|
|
20250115,142200,1855759875,2500,2500,2500,2500,403
|
|
20250115,142100,1854752375,2495,2495,2495,2495,229
|
|
20250115,142000,1854181020,2495,2490,2495,2490,34
|
|
20250115,141900,1854096345,2490,2490,2490,2490,0
|
|
20250115,141800,1854096345,2490,2490,2490,2490,0
|
|
20250115,141700,1854096345,2490,2490,2490,2490,0
|
|
20250115,141600,1854096345,2490,2490,2490,2490,272
|
|
20250115,141500,1853419065,2490,2490,2490,2490,1
|
|
20250115,141400,1853416575,2495,2495,2495,2495,0
|
|
20250115,141300,1853416575,2495,2490,2495,2490,1182
|
|
20250115,141200,1850473385,2470,2470,2470,2470,978
|
|
20250115,141100,1848057725,2490,2490,2490,2490,0
|
|
20250115,141000,1848057725,2490,2475,2490,2470,657
|
|
20250115,140900,1846431930,2490,2485,2490,2485,1238
|
|
20250115,140800,1843350845,2485,2485,2485,2485,0
|
|
20250115,140700,1843350845,2485,2485,2485,2485,0
|
|
20250115,140600,1843350845,2485,2485,2485,2485,1
|
|
20250115,140500,1843348360,2485,2485,2485,2485,0
|
|
20250115,140400,1843348360,2485,2485,2485,2485,300
|
|
20250115,140300,1842602860,2485,2465,2485,2465,449
|
|
20250115,140200,1841492475,2485,2485,2485,2485,420
|
|
20250115,140100,1840448775,2485,2485,2485,2485,250
|
|
20250115,140000,1839827525,2485,2485,2485,2485,0
|
|
20250115,135900,1839827525,2485,2485,2485,2485,3
|
|
20250115,135800,1839820070,2470,2470,2470,2470,0
|
|
20250115,135700,1839820070,2470,2470,2470,2470,0
|
|
20250115,135600,1839820070,2470,2470,2470,2470,0
|
|
20250115,135500,1839820070,2470,2475,2475,2470,16
|
|
20250115,135400,1839780540,2485,2485,2485,2485,50
|
|
20250115,135300,1839656290,2485,2480,2485,2480,803
|
|
20250115,135200,1837664835,2480,2480,2480,2480,900
|
|
20250115,135100,1835432835,2490,2490,2490,2490,0
|
|
20250115,135000,1835432835,2490,2490,2490,2490,3
|
|
20250115,134900,1835425365,2470,2470,2470,2470,805
|
|
20250115,134800,1833437015,2470,2470,2470,2470,804
|
|
20250115,134700,1831451135,2470,2485,2485,2470,200
|
|
20250115,134600,1830956160,2485,2485,2485,2485,108
|
|
20250115,134500,1830687780,2490,2490,2490,2490,0
|
|
20250115,134400,1830687780,2490,2490,2490,2490,5
|
|
20250115,134300,1830675330,2490,2485,2490,2485,175
|
|
20250115,134200,1830240060,2485,2485,2485,2485,0
|
|
20250115,134100,1830240060,2485,2445,2485,2445,4295
|
|
20250115,134000,1819692640,2450,2455,2455,2450,1655
|
|
20250115,133900,1815634190,2455,2450,2455,2450,13
|
|
20250115,133800,1815602325,2450,2455,2455,2450,1319
|
|
20250115,133700,1812365770,2460,2460,2460,2460,0
|
|
20250115,133600,1812365770,2460,2460,2460,2460,0
|
|
20250115,133500,1812365770,2460,2460,2460,2460,0
|
|
20250115,133400,1812365770,2460,2460,2460,2460,1109
|
|
20250115,133300,1809637630,2460,2460,2460,2460,0
|
|
20250115,133200,1809637630,2460,2460,2460,2460,0
|
|
20250115,133100,1809637630,2460,2460,2460,2460,3
|
|
20250115,133000,1809630250,2460,2460,2460,2460,1
|
|
20250115,132900,1809627790,2460,2460,2460,2460,0
|
|
20250115,132800,1809627790,2460,2460,2460,2460,0
|
|
20250115,132700,1809627790,2460,2460,2460,2460,0
|
|
20250115,132600,1809627790,2460,2460,2460,2460,0
|
|
20250115,132500,1809627790,2460,2460,2460,2460,0
|
|
20250115,132400,1809627790,2460,2460,2460,2460,1
|
|
20250115,132300,1809625330,2460,2460,2460,2460,10
|
|
20250115,132200,1809600730,2465,2465,2465,2465,0
|
|
20250115,132100,1809600730,2465,2465,2465,2465,200
|
|
20250115,132000,1809107730,2470,2470,2470,2470,0
|
|
20250115,131900,1809107730,2470,2465,2470,2465,800
|
|
20250115,131800,1807133035,2450,2450,2450,2445,247
|
|
20250115,131700,1806527940,2440,2440,2440,2440,10
|
|
20250115,131600,1806503540,2440,2440,2440,2440,642
|
|
20250115,131500,1804937060,2440,2440,2440,2440,0
|
|
20250115,131400,1804937060,2440,2440,2440,2440,1006
|
|
20250115,131300,1802482420,2430,2430,2430,2430,0
|
|
20250115,131200,1802482420,2430,2430,2430,2430,0
|
|
20250115,131100,1802482420,2430,2430,2430,2430,17
|
|
20250115,131000,1802441110,2430,2435,2435,2430,477
|
|
20250115,130900,1801281145,2435,2435,2435,2435,0
|
|
20250115,130800,1801281145,2435,2435,2435,2435,100
|
|
20250115,130700,1801037645,2435,2435,2435,2435,203
|
|
20250115,130600,1800543340,2435,2455,2455,2435,211
|
|
20250115,130500,1800028565,2455,2455,2455,2455,0
|
|
20250115,130400,1800028565,2455,2440,2455,2440,206
|
|
20250115,130300,1799522865,2440,2440,2440,2440,5
|
|
20250115,130200,1799510665,2435,2440,2440,2435,866
|
|
20250115,130100,1797397855,2440,2460,2460,2440,456
|
|
20250115,130000,1796284755,2450,2450,2450,2450,655
|
|
20250115,125900,1794680005,2470,2470,2470,2470,0
|
|
20250115,125800,1794680005,2470,2470,2470,2470,0
|
|
20250115,125700,1794680005,2470,2470,2470,2470,386
|
|
20250115,125600,1793726585,2470,2460,2470,2460,543
|
|
20250115,125500,1792388995,2460,2455,2460,2455,328
|
|
20250115,125400,1791583745,2445,2445,2445,2445,0
|
|
20250115,125300,1791583745,2445,2455,2455,2445,45
|
|
20250115,125200,1791473700,2445,2445,2445,2445,56
|
|
20250115,125100,1791336780,2445,2445,2445,2445,0
|
|
20250115,125000,1791336780,2445,2445,2445,2445,0
|
|
20250115,124900,1791336780,2445,2445,2445,2445,0
|
|
20250115,124800,1791336780,2445,2430,2445,2430,32
|
|
20250115,124700,1791258990,2430,2430,2430,2430,0
|
|
20250115,124600,1791258990,2430,2430,2430,2430,0
|
|
20250115,124500,1791258990,2430,2430,2430,2430,0
|
|
20250115,124400,1791258990,2430,2430,2430,2430,39
|
|
20250115,124300,1791164220,2430,2430,2430,2430,378
|
|
20250115,124200,1790245680,2430,2430,2430,2430,21
|
|
20250115,124100,1790194650,2430,2430,2430,2430,5
|
|
20250115,124000,1790182500,2430,2430,2430,2430,25
|
|
20250115,123900,1790121750,2430,2430,2430,2430,769
|
|
20250115,123800,1788253080,2430,2430,2430,2430,13
|
|
20250115,123700,1788221490,2430,2435,2435,2430,11
|
|
20250115,123600,1788194710,2435,2435,2435,2435,10
|
|
20250115,123500,1788170360,2435,2435,2435,2435,0
|
|
20250115,123400,1788170360,2435,2435,2435,2435,0
|
|
20250115,123300,1788170360,2435,2435,2435,2435,75
|
|
20250115,123200,1787987735,2455,2455,2455,2455,0
|
|
20250115,123100,1787987735,2455,2455,2455,2455,0
|
|
20250115,123000,1787987735,2455,2455,2455,2455,1000
|
|
20250115,122900,1785532735,2455,2455,2455,2455,0
|
|
20250115,122800,1785532735,2455,2455,2455,2455,378
|
|
20250115,122700,1784604745,2455,2435,2455,2435,54
|
|
20250115,122600,1784472255,2435,2435,2435,2435,0
|
|
20250115,122500,1784472255,2435,2435,2435,2435,0
|
|
20250115,122400,1784472255,2435,2435,2435,2435,220
|
|
20250115,122300,1783936555,2435,2435,2435,2435,2
|
|
20250115,122200,1783931685,2445,2445,2445,2445,119
|
|
20250115,122100,1783640730,2445,2450,2450,2445,51
|
|
20250115,122000,1783516025,2455,2455,2455,2455,0
|
|
20250115,121900,1783516025,2455,2455,2455,2455,0
|
|
20250115,121800,1783516025,2455,2455,2455,2455,0
|
|
20250115,121700,1783516025,2455,2455,2455,2455,0
|
|
20250115,121600,1783516025,2455,2455,2455,2455,1
|
|
20250115,121500,1783513570,2455,2455,2455,2455,1
|
|
20250115,121400,1783511115,2445,2445,2445,2445,0
|
|
20250115,121300,1783511115,2445,2445,2445,2445,0
|
|
20250115,121200,1783511115,2445,2445,2445,2445,237
|
|
20250115,121100,1782931650,2460,2460,2460,2460,772
|
|
20250115,121000,1781032530,2425,2420,2465,2415,763
|
|
20250115,120900,1779177900,2420,2425,2425,2420,910
|
|
20250115,120800,1776973200,2425,2425,2425,2425,1
|
|
20250115,120700,1776970775,2425,2430,2430,2425,717
|
|
20250115,120600,1775228745,2430,2430,2430,2430,1
|
|
20250115,120500,1775226315,2435,2435,2435,2435,0
|
|
20250115,120400,1775226315,2435,2435,2435,2435,0
|
|
20250115,120300,1775226315,2435,2435,2435,2435,7
|
|
20250115,120200,1775209270,2435,2435,2435,2435,7
|
|
20250115,120100,1775192225,2430,2430,2430,2430,0
|
|
20250115,120000,1775192225,2430,2430,2430,2430,0
|
|
20250115,115900,1775192225,2430,2435,2435,2430,257
|
|
20250115,115800,1774567540,2435,2435,2435,2435,3
|
|
20250115,115700,1774560235,2430,2430,2430,2430,0
|
|
20250115,115600,1774560235,2430,2430,2430,2430,6
|
|
20250115,115500,1774545655,2445,2445,2445,2445,0
|
|
20250115,115400,1774545655,2445,2445,2445,2445,0
|
|
20250115,115300,1774545655,2445,2445,2445,2440,265
|
|
20250115,115200,1773897735,2445,2445,2445,2445,68
|
|
20250115,115100,1773731475,2445,2445,2445,2445,2
|
|
20250115,115000,1773726585,2430,2430,2430,2430,0
|
|
20250115,114900,1773726585,2430,2430,2430,2430,10
|
|
20250115,114800,1773702285,2430,2430,2430,2430,100
|
|
20250115,114700,1773459285,2430,2445,2445,2430,229
|
|
20250115,114600,1772900970,2445,2445,2445,2445,6
|
|
20250115,114500,1772886300,2425,2425,2425,2425,0
|
|
20250115,114400,1772886300,2425,2425,2425,2425,0
|
|
20250115,114300,1772886300,2425,2430,2430,2425,103
|
|
20250115,114200,1772636020,2445,2445,2445,2445,81
|
|
20250115,114100,1772437975,2440,2440,2440,2440,62
|
|
20250115,114000,1772286695,2465,2450,2465,2450,348
|
|
20250115,113900,1771433285,2450,2425,2450,2425,787
|
|
20250115,113800,1769522885,2420,2420,2420,2420,1591
|
|
20250115,113700,1765672665,2410,2410,2410,2410,0
|
|
20250115,113600,1765672665,2410,2410,2410,2410,500
|
|
20250115,113500,1764467665,2410,2420,2420,2410,792
|
|
20250115,113400,1762558925,2420,2410,2420,2410,1036
|
|
20250115,113300,1760061965,2415,2415,2415,2415,2
|
|
20250115,113200,1760057135,2415,2420,2420,2415,588
|
|
20250115,113100,1758634680,2415,2415,2415,2415,0
|
|
20250115,113000,1758634680,2415,2415,2415,2415,63
|
|
20250115,112900,1758482535,2410,2410,2410,2410,203
|
|
20250115,112800,1757993305,2410,2410,2410,2410,0
|
|
20250115,112700,1757993305,2410,2410,2410,2410,100
|
|
20250115,112600,1757752305,2410,2410,2410,2410,133
|
|
20250115,112500,1757431775,2420,2420,2420,2410,302
|
|
20250115,112400,1756703935,2410,2420,2420,2410,1332
|
|
20250115,112300,1753480675,2420,2410,2420,2410,80
|
|
20250115,112200,1753287855,2410,2410,2410,2410,0
|
|
20250115,112100,1753287855,2410,2410,2410,2410,90
|
|
20250115,112000,1753070955,2410,2410,2410,2410,32
|
|
20250115,111900,1752993835,2410,2410,2410,2410,0
|
|
20250115,111800,1752993835,2410,2410,2410,2410,437
|
|
20250115,111700,1751940665,2415,2415,2415,2415,4
|
|
20250115,111600,1751931005,2410,2410,2410,2410,0
|
|
20250115,111500,1751931005,2410,2415,2415,2410,536
|
|
20250115,111400,1750638735,2415,2420,2420,2415,33
|
|
20250115,111300,1750558940,2415,2415,2415,2415,39
|
|
20250115,111200,1750464755,2415,2410,2415,2410,2293
|
|
20250115,111100,1744929130,2410,2410,2410,2410,402
|
|
20250115,111000,1743960310,2410,2410,2410,2405,2331
|
|
20250115,110900,1738343600,2415,2420,2420,2415,2946
|
|
20250115,110800,1731222670,2420,2420,2420,2420,0
|
|
20250115,110700,1731222670,2420,2420,2420,2420,1000
|
|
20250115,110600,1728802670,2425,2435,2435,2425,6516
|
|
20250115,110500,1712974900,2435,2435,2435,2435,26
|
|
20250115,110400,1712911590,2435,2435,2435,2435,46
|
|
20250115,110300,1712799580,2440,2440,2440,2440,16
|
|
20250115,110200,1712760540,2440,2440,2445,2440,751
|
|
20250115,110100,1710925690,2440,2440,2440,2440,8
|
|
20250115,110000,1710906170,2430,2430,2430,2430,0
|
|
20250115,105900,1710906170,2430,2430,2430,2430,584
|
|
20250115,105800,1709487050,2430,2430,2430,2430,1862
|
|
20250115,105700,1704962390,2430,2430,2430,2430,0
|
|
20250115,105600,1704962390,2430,2435,2435,2430,3133
|
|
20250115,105500,1697341115,2435,2435,2435,2435,544
|
|
20250115,105400,1696016475,2445,2445,2445,2445,0
|
|
20250115,105300,1696016475,2445,2445,2445,2445,156
|
|
20250115,105200,1695635055,2445,2445,2445,2445,0
|
|
20250115,105100,1695635055,2445,2445,2445,2445,0
|
|
20250115,105000,1695635055,2445,2445,2445,2445,8
|
|
20250115,104900,1695615495,2445,2440,2445,2440,23
|
|
20250115,104800,1695559300,2450,2450,2450,2450,5
|
|
20250115,104700,1695547050,2430,2435,2435,2430,988
|
|
20250115,104600,1693142100,2435,2440,2440,2435,830
|
|
20250115,104500,1691116950,2430,2465,2465,2430,8880
|
|
20250115,104400,1669431690,2455,2455,2455,2455,19
|
|
20250115,104300,1669385045,2455,2455,2455,2455,0
|
|
20250115,104200,1669385045,2455,2455,2455,2455,1
|
|
20250115,104100,1669382590,2455,2460,2460,2455,7
|
|
20250115,104000,1669365380,2470,2470,2470,2470,0
|
|
20250115,103900,1669365380,2470,2470,2470,2470,0
|
|
20250115,103800,1669365380,2470,2465,2470,2465,160
|
|
20250115,103700,1668970445,2465,2465,2465,2465,354
|
|
20250115,103600,1668097835,2465,2465,2465,2465,0
|
|
20250115,103500,1668097835,2465,2465,2465,2465,4
|
|
20250115,103400,1668087975,2455,2455,2455,2455,8
|
|
20250115,103300,1668068335,2470,2445,2470,2445,1025
|
|
20250115,103200,1665538025,2445,2445,2445,2445,0
|
|
20250115,103100,1665538025,2445,2445,2445,2445,182
|
|
20250115,103000,1665093035,2465,2445,2465,2445,201
|
|
20250115,102900,1664601570,2445,2445,2445,2445,130
|
|
20250115,102800,1664283720,2445,2445,2445,2445,142
|
|
20250115,102700,1663936530,2450,2450,2450,2450,229
|
|
20250115,102600,1663375480,2450,2450,2450,2450,808
|
|
20250115,102500,1661395880,2450,2450,2450,2450,225
|
|
20250115,102400,1660844630,2450,2450,2455,2450,534
|
|
20250115,102300,1659535165,2455,2455,2455,2455,257
|
|
20250115,102200,1658904230,2465,2465,2465,2460,399
|
|
20250115,102100,1657922185,2465,2470,2470,2465,13
|
|
20250115,102000,1657890120,2480,2465,2480,2460,196
|
|
20250115,101900,1657407430,2465,2465,2465,2465,185
|
|
20250115,101800,1656951405,2460,2445,2500,2445,4157
|
|
20250115,101700,1646680335,2445,2440,2445,2440,447
|
|
20250115,101600,1645588055,2450,2435,2450,2435,127
|
|
20250115,101500,1645278795,2450,2440,2450,2435,553
|
|
20250115,101400,1643930095,2435,2440,2440,2435,141
|
|
20250115,101300,1643586685,2440,2455,2455,2440,119
|
|
20250115,101200,1643296280,2455,2455,2455,2440,1586
|
|
20250115,101100,1639421320,2445,2445,2455,2445,6089
|
|
20250115,101000,1624528360,2440,2435,2445,2435,600
|
|
20250115,100900,1623065105,2435,2440,2440,2435,1357
|
|
20250115,100800,1619757180,2445,2445,2445,2445,128
|
|
20250115,100700,1619444220,2445,2445,2445,2445,125
|
|
20250115,100600,1619138595,2440,2440,2440,2440,145
|
|
20250115,100500,1618784795,2440,2445,2445,2440,2071
|
|
20250115,100400,1613723030,2445,2445,2445,2440,10505
|
|
20250115,100300,1588048985,2445,2455,2455,2440,8075
|
|
20250115,100200,1568270475,2455,2465,2465,2450,2845
|
|
20250115,100100,1561278600,2460,2455,2460,2455,1239
|
|
20250115,100000,1558231295,2455,2465,2465,2455,4492
|
|
20250115,095900,1547182660,2465,2465,2465,2465,100
|
|
20250115,095800,1546936160,2465,2470,2470,2465,136
|
|
20250115,095700,1546600540,2470,2470,2470,2470,572
|
|
20250115,095600,1545187700,2470,2475,2490,2470,327
|
|
20250115,095500,1544375510,2490,2470,2490,2470,2
|
|
20250115,095400,1544370550,2475,2475,2475,2475,0
|
|
20250115,095300,1544370550,2475,2475,2475,2475,81
|
|
20250115,095200,1544170075,2475,2465,2495,2460,3562
|
|
20250115,095100,1535360365,2470,2470,2470,2470,338
|
|
20250115,095000,1534525505,2470,2490,2490,2470,43
|
|
20250115,094900,1534418910,2470,2470,2470,2470,319
|
|
20250115,094800,1533630980,2465,2465,2465,2465,1
|
|
20250115,094700,1533628515,2460,2460,2460,2460,808
|
|
20250115,094600,1531640835,2465,2490,2490,2465,870
|
|
20250115,094500,1529493950,2490,2470,2490,2470,112
|
|
20250115,094400,1529216930,2470,2470,2470,2470,63
|
|
20250115,094300,1529061320,2470,2470,2470,2470,6
|
|
20250115,094200,1529046500,2470,2475,2475,2470,600
|
|
20250115,094100,1527564305,2490,2490,2490,2490,0
|
|
20250115,094000,1527564305,2490,2480,2495,2480,3022
|
|
20250115,093900,1520024590,2490,2475,2490,2470,2106
|
|
20250115,093800,1514797320,2460,2460,2470,2460,864
|
|
20250115,093700,1512671820,2460,2495,2500,2445,2642
|
|
20250115,093600,1506158420,2495,2490,2495,2490,700
|
|
20250115,093500,1504412920,2490,2470,2490,2470,1766
|
|
20250115,093400,1500031460,2470,2485,2485,2470,685
|
|
20250115,093300,1498333685,2485,2475,2490,2475,499
|
|
20250115,093200,1497097955,2500,2480,2500,2450,3557
|
|
20250115,093100,1488305690,2480,2480,2485,2480,499
|
|
20250115,093000,1487067170,2475,2460,2475,2460,1064
|
|
20250115,092900,1484438850,2465,2465,2465,2465,0
|
|
20250115,092800,1484438850,2465,2450,2470,2450,1622
|
|
20250115,092700,1480446875,2450,2460,2460,2450,1134
|
|
20250115,092600,1477663405,2460,2465,2500,2460,2923
|
|
20250115,092500,1470440650,2450,2445,2480,2445,1910
|
|
20250115,092400,1465762785,2445,2450,2455,2440,4416
|
|
20250115,092300,1454961270,2450,2460,2465,2450,2813
|
|
20250115,092200,1448051245,2460,2465,2480,2460,2918
|
|
20250115,092100,1440845670,2465,2480,2485,2465,4010
|
|
20250115,092000,1430920870,2500,2500,2505,2485,3598
|
|
20250115,091900,1421934800,2500,2515,2520,2500,1335
|
|
20250115,091800,1418586205,2535,2550,2550,2515,5456
|
|
20250115,091700,1404838390,2550,2620,2640,2550,17290
|
|
20250115,091600,1360057045,2620,2585,2685,2575,51877
|
|
20250115,091500,1223491400,2595,2510,2595,2510,10416
|
|
20250115,091400,1196773540,2515,2470,2550,2470,7932
|
|
20250115,091300,1176810650,2470,2460,2495,2445,1646
|
|
20250115,091200,1172758070,2460,2430,2460,2415,4602
|
|
20250115,091100,1161546475,2445,2415,2450,2415,1133
|
|
20250115,091000,1158794460,2455,2430,2460,2405,8235
|
|
20250115,090900,1138894165,2450,2420,2460,2415,6096
|
|
20250115,090800,1124034525,2420,2560,2570,2420,56101
|
|
20250115,090700,982658940,2555,2515,2570,2515,16583
|
|
20250115,090600,940472140,2510,2495,2515,2490,6946
|
|
20250115,090500,923117120,2505,2490,2550,2490,23187
|
|
20250115,090400,864758125,2490,2500,2500,2490,30965
|
|
20250115,090300,787494875,2510,2500,2515,2500,16528
|
|
20250115,090200,746131115,2500,2490,2500,2490,25082
|
|
20250115,090100,683485995,2500,2445,2500,2435,60264
|
|
20250115,090000,533235805,2425,2450,2500,2415,216430
|