603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,195900,38181365515,2490,2490,2490,2490,0
|
|
20250102,195800,38181365515,2490,2490,2490,2490,0
|
|
20250102,195700,38181365515,2490,2490,2490,2490,0
|
|
20250102,195600,38181365515,2490,2490,2490,2490,0
|
|
20250102,195500,38181365515,2490,2490,2490,2490,0
|
|
20250102,195400,38181365515,2490,2490,2490,2490,0
|
|
20250102,195300,38181365515,2490,2490,2490,2490,0
|
|
20250102,195200,38181365515,2490,2490,2490,2490,0
|
|
20250102,195100,38181365515,2490,2490,2490,2490,0
|
|
20250102,195000,38181365515,2490,2490,2490,2490,0
|
|
20250102,194900,38181365515,2490,2490,2490,2490,0
|
|
20250102,194800,38181365515,2490,2490,2490,2490,0
|
|
20250102,194700,38181365515,2490,2490,2490,2490,0
|
|
20250102,194600,38181365515,2490,2490,2490,2490,0
|
|
20250102,194500,38181365515,2490,2490,2490,2490,0
|
|
20250102,194400,38181365515,2490,2490,2490,2490,0
|
|
20250102,194300,38181365515,2490,2490,2490,2490,0
|
|
20250102,194200,38181365515,2490,2490,2490,2490,0
|
|
20250102,194100,38181365515,2490,2490,2490,2490,0
|
|
20250102,194000,38181365515,2490,2490,2490,2490,0
|
|
20250102,193900,38181365515,2490,2490,2490,2490,0
|
|
20250102,193800,38181365515,2490,2490,2490,2490,0
|
|
20250102,193700,38181365515,2490,2490,2490,2490,0
|
|
20250102,193600,38181365515,2490,2490,2490,2490,0
|
|
20250102,193500,38181365515,2490,2490,2490,2490,0
|
|
20250102,193400,38181365515,2490,2490,2490,2490,0
|
|
20250102,193300,38181365515,2490,2490,2490,2490,0
|
|
20250102,193200,38181365515,2490,2490,2490,2490,0
|
|
20250102,193100,38181365515,2490,2490,2490,2490,0
|
|
20250102,193000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,192900,38181365515,2490,2490,2490,2490,0
|
|
20250102,192800,38181365515,2490,2490,2490,2490,0
|
|
20250102,192700,38181365515,2490,2490,2490,2490,0
|
|
20250102,192600,38181365515,2490,2490,2490,2490,0
|
|
20250102,192500,38181365515,2490,2490,2490,2490,0
|
|
20250102,192400,38181365515,2490,2490,2490,2490,0
|
|
20250102,192300,38181365515,2490,2490,2490,2490,0
|
|
20250102,192200,38181365515,2490,2490,2490,2490,0
|
|
20250102,192100,38181365515,2490,2490,2490,2490,0
|
|
20250102,192000,38181365515,2490,2490,2490,2490,0
|
|
20250102,191900,38181365515,2490,2490,2490,2490,0
|
|
20250102,191800,38181365515,2490,2490,2490,2490,0
|
|
20250102,191700,38181365515,2490,2490,2490,2490,0
|
|
20250102,191600,38181365515,2490,2490,2490,2490,0
|
|
20250102,191500,38181365515,2490,2490,2490,2490,0
|
|
20250102,191400,38181365515,2490,2490,2490,2490,0
|
|
20250102,191300,38181365515,2490,2490,2490,2490,0
|
|
20250102,191200,38181365515,2490,2490,2490,2490,0
|
|
20250102,191100,38181365515,2490,2490,2490,2490,0
|
|
20250102,191000,38181365515,2490,2490,2490,2490,0
|
|
20250102,190900,38181365515,2490,2490,2490,2490,0
|
|
20250102,190800,38181365515,2490,2490,2490,2490,0
|
|
20250102,190700,38181365515,2490,2490,2490,2490,0
|
|
20250102,190600,38181365515,2490,2490,2490,2490,0
|
|
20250102,190500,38181365515,2490,2490,2490,2490,0
|
|
20250102,190400,38181365515,2490,2490,2490,2490,0
|
|
20250102,190300,38181365515,2490,2490,2490,2490,0
|
|
20250102,190200,38181365515,2490,2490,2490,2490,0
|
|
20250102,190100,38181365515,2490,2490,2490,2490,0
|
|
20250102,190000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,185900,38181365515,2490,2490,2490,2490,0
|
|
20250102,185800,38181365515,2490,2490,2490,2490,0
|
|
20250102,185700,38181365515,2490,2490,2490,2490,0
|
|
20250102,185600,38181365515,2490,2490,2490,2490,0
|
|
20250102,185500,38181365515,2490,2490,2490,2490,0
|
|
20250102,185400,38181365515,2490,2490,2490,2490,0
|
|
20250102,185300,38181365515,2490,2490,2490,2490,0
|
|
20250102,185200,38181365515,2490,2490,2490,2490,0
|
|
20250102,185100,38181365515,2490,2490,2490,2490,0
|
|
20250102,185000,38181365515,2490,2490,2490,2490,0
|
|
20250102,184900,38181365515,2490,2490,2490,2490,0
|
|
20250102,184800,38181365515,2490,2490,2490,2490,0
|
|
20250102,184700,38181365515,2490,2490,2490,2490,0
|
|
20250102,184600,38181365515,2490,2490,2490,2490,0
|
|
20250102,184500,38181365515,2490,2490,2490,2490,0
|
|
20250102,184400,38181365515,2490,2490,2490,2490,0
|
|
20250102,184300,38181365515,2490,2490,2490,2490,0
|
|
20250102,184200,38181365515,2490,2490,2490,2490,0
|
|
20250102,184100,38181365515,2490,2490,2490,2490,0
|
|
20250102,184000,38181365515,2490,2490,2490,2490,0
|
|
20250102,183900,38181365515,2490,2490,2490,2490,0
|
|
20250102,183800,38181365515,2490,2490,2490,2490,0
|
|
20250102,183700,38181365515,2490,2490,2490,2490,0
|
|
20250102,183600,38181365515,2490,2490,2490,2490,0
|
|
20250102,183500,38181365515,2490,2490,2490,2490,0
|
|
20250102,183400,38181365515,2490,2490,2490,2490,0
|
|
20250102,183300,38181365515,2490,2490,2490,2490,0
|
|
20250102,183200,38181365515,2490,2490,2490,2490,0
|
|
20250102,183100,38181365515,2490,2490,2490,2490,0
|
|
20250102,183000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,182900,38181365515,2490,2490,2490,2490,0
|
|
20250102,182800,38181365515,2490,2490,2490,2490,0
|
|
20250102,182700,38181365515,2490,2490,2490,2490,0
|
|
20250102,182600,38181365515,2490,2490,2490,2490,0
|
|
20250102,182500,38181365515,2490,2490,2490,2490,0
|
|
20250102,182400,38181365515,2490,2490,2490,2490,0
|
|
20250102,182300,38181365515,2490,2490,2490,2490,0
|
|
20250102,182200,38181365515,2490,2490,2490,2490,0
|
|
20250102,182100,38181365515,2490,2490,2490,2490,0
|
|
20250102,182000,38181365515,2490,2490,2490,2490,0
|
|
20250102,181900,38181365515,2490,2490,2490,2490,0
|
|
20250102,181800,38181365515,2490,2490,2490,2490,0
|
|
20250102,181700,38181365515,2490,2490,2490,2490,0
|
|
20250102,181600,38181365515,2490,2490,2490,2490,0
|
|
20250102,181500,38181365515,2490,2490,2490,2490,0
|
|
20250102,181400,38181365515,2490,2490,2490,2490,0
|
|
20250102,181300,38181365515,2490,2490,2490,2490,0
|
|
20250102,181200,38181365515,2490,2490,2490,2490,0
|
|
20250102,181100,38181365515,2490,2490,2490,2490,0
|
|
20250102,181000,38181365515,2490,2490,2490,2490,0
|
|
20250102,180900,38181365515,2490,2490,2490,2490,0
|
|
20250102,180800,38181365515,2490,2490,2490,2490,0
|
|
20250102,180700,38181365515,2490,2490,2490,2490,0
|
|
20250102,180600,38181365515,2490,2490,2490,2490,0
|
|
20250102,180500,38181365515,2490,2490,2490,2490,0
|
|
20250102,180400,38181365515,2490,2490,2490,2490,0
|
|
20250102,180300,38181365515,2490,2490,2490,2490,0
|
|
20250102,180200,38181365515,2490,2490,2490,2490,0
|
|
20250102,180100,38181365515,2490,2490,2490,2490,0
|
|
20250102,180000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,175900,38181365515,2490,2490,2490,2490,0
|
|
20250102,175800,38181365515,2490,2490,2490,2490,0
|
|
20250102,175700,38181365515,2490,2490,2490,2490,0
|
|
20250102,175600,38181365515,2490,2490,2490,2490,0
|
|
20250102,175500,38181365515,2490,2490,2490,2490,0
|
|
20250102,175400,38181365515,2490,2490,2490,2490,0
|
|
20250102,175300,38181365515,2490,2490,2490,2490,0
|
|
20250102,175200,38181365515,2490,2490,2490,2490,0
|
|
20250102,175100,38181365515,2490,2490,2490,2490,0
|
|
20250102,175000,38181365515,2490,2490,2490,2490,0
|
|
20250102,174900,38181365515,2490,2490,2490,2490,0
|
|
20250102,174800,38181365515,2490,2490,2490,2490,0
|
|
20250102,174700,38181365515,2490,2490,2490,2490,0
|
|
20250102,174600,38181365515,2490,2490,2490,2490,0
|
|
20250102,174500,38181365515,2490,2490,2490,2490,0
|
|
20250102,174400,38181365515,2490,2490,2490,2490,0
|
|
20250102,174300,38181365515,2490,2490,2490,2490,0
|
|
20250102,174200,38181365515,2490,2490,2490,2490,0
|
|
20250102,174100,38181365515,2490,2490,2490,2490,0
|
|
20250102,174000,38181365515,2490,2490,2490,2490,0
|
|
20250102,173900,38181365515,2490,2490,2490,2490,0
|
|
20250102,173800,38181365515,2490,2490,2490,2490,0
|
|
20250102,173700,38181365515,2490,2490,2490,2490,0
|
|
20250102,173600,38181365515,2490,2490,2490,2490,0
|
|
20250102,173500,38181365515,2490,2490,2490,2490,0
|
|
20250102,173400,38181365515,2490,2490,2490,2490,0
|
|
20250102,173300,38181365515,2490,2490,2490,2490,0
|
|
20250102,173200,38181365515,2490,2490,2490,2490,0
|
|
20250102,173100,38181365515,2490,2490,2490,2490,0
|
|
20250102,173000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,172900,38181365515,2490,2490,2490,2490,0
|
|
20250102,172800,38181365515,2490,2490,2490,2490,0
|
|
20250102,172700,38181365515,2490,2490,2490,2490,0
|
|
20250102,172600,38181365515,2490,2490,2490,2490,0
|
|
20250102,172500,38181365515,2490,2490,2490,2490,0
|
|
20250102,172400,38181365515,2490,2490,2490,2490,0
|
|
20250102,172300,38181365515,2490,2490,2490,2490,0
|
|
20250102,172200,38181365515,2490,2490,2490,2490,0
|
|
20250102,172100,38181365515,2490,2490,2490,2490,0
|
|
20250102,172000,38181365515,2490,2490,2490,2490,0
|
|
20250102,171900,38181365515,2490,2490,2490,2490,0
|
|
20250102,171800,38181365515,2490,2490,2490,2490,0
|
|
20250102,171700,38181365515,2490,2490,2490,2490,0
|
|
20250102,171600,38181365515,2490,2490,2490,2490,0
|
|
20250102,171500,38181365515,2490,2490,2490,2490,0
|
|
20250102,171400,38181365515,2490,2490,2490,2490,0
|
|
20250102,171300,38181365515,2490,2490,2490,2490,0
|
|
20250102,171200,38181365515,2490,2490,2490,2490,0
|
|
20250102,171100,38181365515,2490,2490,2490,2490,0
|
|
20250102,171000,38181365515,2490,2490,2490,2490,0
|
|
20250102,170900,38181365515,2490,2490,2490,2490,0
|
|
20250102,170800,38181365515,2490,2490,2490,2490,0
|
|
20250102,170700,38181365515,2490,2490,2490,2490,0
|
|
20250102,170600,38181365515,2490,2490,2490,2490,0
|
|
20250102,170500,38181365515,2490,2490,2490,2490,0
|
|
20250102,170400,38181365515,2490,2490,2490,2490,0
|
|
20250102,170300,38181365515,2490,2490,2490,2490,0
|
|
20250102,170200,38181365515,2490,2490,2490,2490,0
|
|
20250102,170100,38181365515,2490,2490,2490,2490,0
|
|
20250102,170000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,165900,38181365515,2490,2490,2490,2490,0
|
|
20250102,165800,38181365515,2490,2490,2490,2490,0
|
|
20250102,165700,38181365515,2490,2490,2490,2490,0
|
|
20250102,165600,38181365515,2490,2490,2490,2490,0
|
|
20250102,165500,38181365515,2490,2490,2490,2490,0
|
|
20250102,165400,38181365515,2490,2490,2490,2490,0
|
|
20250102,165300,38181365515,2490,2490,2490,2490,0
|
|
20250102,165200,38181365515,2490,2490,2490,2490,0
|
|
20250102,165100,38181365515,2490,2490,2490,2490,0
|
|
20250102,165000,38181365515,2490,2490,2490,2490,0
|
|
20250102,164900,38181365515,2490,2490,2490,2490,0
|
|
20250102,164800,38181365515,2490,2490,2490,2490,0
|
|
20250102,164700,38181365515,2490,2490,2490,2490,0
|
|
20250102,164600,38181365515,2490,2490,2490,2490,0
|
|
20250102,164500,38181365515,2490,2490,2490,2490,0
|
|
20250102,164400,38181365515,2490,2490,2490,2490,0
|
|
20250102,164300,38181365515,2490,2490,2490,2490,0
|
|
20250102,164200,38181365515,2490,2490,2490,2490,0
|
|
20250102,164100,38181365515,2490,2490,2490,2490,0
|
|
20250102,164000,38181365515,2490,2490,2490,2490,0
|
|
20250102,163900,38181365515,2490,2490,2490,2490,0
|
|
20250102,163800,38181365515,2490,2490,2490,2490,0
|
|
20250102,163700,38181365515,2490,2490,2490,2490,0
|
|
20250102,163600,38181365515,2490,2490,2490,2490,0
|
|
20250102,163500,38181365515,2490,2490,2490,2490,0
|
|
20250102,163400,38181365515,2490,2490,2490,2490,0
|
|
20250102,163300,38181365515,2490,2490,2490,2490,0
|
|
20250102,163200,38181365515,2490,2490,2490,2490,0
|
|
20250102,163100,38181365515,2490,2490,2490,2490,0
|
|
20250102,163000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,162900,38181365515,2490,2490,2490,2490,0
|
|
20250102,162800,38181365515,2490,2490,2490,2490,0
|
|
20250102,162700,38181365515,2490,2490,2490,2490,0
|
|
20250102,162600,38181365515,2490,2490,2490,2490,0
|
|
20250102,162500,38181365515,2490,2490,2490,2490,0
|
|
20250102,162400,38181365515,2490,2490,2490,2490,0
|
|
20250102,162300,38181365515,2490,2490,2490,2490,0
|
|
20250102,162200,38181365515,2490,2490,2490,2490,0
|
|
20250102,162100,38181365515,2490,2490,2490,2490,0
|
|
20250102,162000,38181365515,2490,2490,2490,2490,0
|
|
20250102,161900,38181365515,2490,2490,2490,2490,0
|
|
20250102,161800,38181365515,2490,2490,2490,2490,0
|
|
20250102,161700,38181365515,2490,2490,2490,2490,0
|
|
20250102,161600,38181365515,2490,2490,2490,2490,0
|
|
20250102,161500,38181365515,2490,2490,2490,2490,0
|
|
20250102,161400,38181365515,2490,2490,2490,2490,0
|
|
20250102,161300,38181365515,2490,2490,2490,2490,0
|
|
20250102,161200,38181365515,2490,2490,2490,2490,0
|
|
20250102,161100,38181365515,2490,2490,2490,2490,0
|
|
20250102,161000,38181365515,2490,2490,2490,2490,0
|
|
20250102,160900,38181365515,2490,2490,2490,2490,0
|
|
20250102,160800,38181365515,2490,2490,2490,2490,0
|
|
20250102,160700,38181365515,2490,2490,2490,2490,0
|
|
20250102,160600,38181365515,2490,2490,2490,2490,0
|
|
20250102,160500,38181365515,2490,2490,2490,2490,0
|
|
20250102,160400,38181365515,2490,2490,2490,2490,0
|
|
20250102,160300,38181365515,2490,2490,2490,2490,0
|
|
20250102,160200,38181365515,2490,2490,2490,2490,0
|
|
20250102,160100,38181365515,2490,2490,2490,2490,0
|
|
20250102,160000,38181365515,2490,2490,2490,2490,128248
|
|
20250102,155900,38181365515,2490,2490,2490,2490,0
|
|
20250102,155800,38181365515,2490,2490,2490,2490,0
|
|
20250102,155700,38181365515,2490,2490,2490,2490,0
|
|
20250102,155600,38181365515,2490,2490,2490,2490,0
|
|
20250102,155500,38181365515,2490,2490,2490,2490,0
|
|
20250102,155400,38181365515,2490,2490,2490,2490,0
|
|
20250102,155300,38181365515,2490,2490,2490,2490,0
|
|
20250102,155200,38181365515,2490,2490,2490,2490,0
|
|
20250102,155100,38181365515,2490,2490,2490,2490,0
|
|
20250102,155000,38181365515,2490,2490,2490,2490,0
|
|
20250102,154900,38181365515,2490,2490,2490,2490,0
|
|
20250102,154800,38181365515,2490,2490,2490,2490,0
|
|
20250102,154700,38181365515,2490,2490,2490,2490,0
|
|
20250102,154600,38181365515,2490,2490,2490,2490,0
|
|
20250102,154500,38181365515,2490,2490,2490,2490,0
|
|
20250102,154400,38181365515,2490,2490,2490,2490,0
|
|
20250102,154300,38181365515,2490,2490,2490,2490,0
|
|
20250102,154200,38181365515,2490,2490,2490,2490,0
|
|
20250102,154100,38181365515,2490,2490,2490,2490,0
|
|
20250102,154000,38181365515,2490,2490,2490,2490,0
|
|
20250102,153900,38181365515,2490,2490,2490,2490,0
|
|
20250102,153800,38181365515,2490,2490,2490,2490,0
|
|
20250102,153700,38181365515,2490,2490,2490,2490,0
|
|
20250102,153600,38181365515,2490,2490,2490,2490,0
|
|
20250102,153500,38181365515,2490,2490,2490,2490,0
|
|
20250102,153400,38181365515,2490,2490,2490,2490,0
|
|
20250102,153300,38181365515,2490,2490,2490,2490,0
|
|
20250102,153200,38181365515,2490,2490,2490,2490,0
|
|
20250102,153100,38181365515,2490,2490,2490,2490,0
|
|
20250102,153000,38181365515,2490,2490,2490,2490,256496
|
|
20250102,152900,37862027995,2490,2490,2490,2490,0
|
|
20250102,152800,37862027995,2490,2490,2490,2490,0
|
|
20250102,152700,37862027995,2490,2490,2490,2490,0
|
|
20250102,152600,37862027995,2490,2490,2490,2490,0
|
|
20250102,152500,37862027995,2490,2490,2490,2490,0
|
|
20250102,152400,37862027995,2490,2490,2490,2490,0
|
|
20250102,152300,37862027995,2490,2490,2490,2490,0
|
|
20250102,152200,37862027995,2490,2490,2490,2490,0
|
|
20250102,152100,37862027995,2490,2490,2490,2490,0
|
|
20250102,152000,37862027995,2490,2490,2490,2490,0
|
|
20250102,151900,37862027995,2490,2480,2495,2475,35022
|
|
20250102,151800,37775020320,2485,2485,2490,2475,35658
|
|
20250102,151700,37686606135,2485,2480,2490,2475,24715
|
|
20250102,151600,37625287715,2475,2475,2480,2470,20593
|
|
20250102,151500,37574349355,2480,2475,2485,2450,87525
|
|
20250102,151400,37358335950,2475,2485,2490,2475,31126
|
|
20250102,151300,37281167335,2490,2500,2505,2485,23721
|
|
20250102,151200,37222028600,2500,2495,2500,2490,51286
|
|
20250102,151100,37094029385,2500,2495,2505,2495,10578
|
|
20250102,151000,37067603180,2495,2505,2505,2490,36221
|
|
20250102,150900,36977235750,2500,2505,2510,2490,32551
|
|
20250102,150800,36895873460,2505,2525,2525,2500,33566
|
|
20250102,150700,36811581320,2520,2525,2525,2515,29296
|
|
20250102,150600,36737707805,2525,2535,2535,2510,47387
|
|
20250102,150500,36618037965,2535,2515,2540,2515,39596
|
|
20250102,150400,36518029625,2515,2515,2525,2510,10469
|
|
20250102,150300,36491683750,2520,2510,2520,2505,27516
|
|
20250102,150200,36422570910,2505,2505,2510,2500,29585
|
|
20250102,150100,36348543185,2505,2520,2525,2505,49531
|
|
20250102,150000,36224103310,2515,2520,2530,2510,42372
|
|
20250102,145900,36117535160,2530,2520,2535,2515,29072
|
|
20250102,145800,36044129940,2515,2515,2530,2510,40431
|
|
20250102,145700,35942372390,2515,2525,2535,2515,37138
|
|
20250102,145600,35848748675,2530,2540,2540,2520,60132
|
|
20250102,145500,35696795790,2540,2550,2550,2530,109848
|
|
20250102,145400,35417832830,2550,2550,2560,2540,97419
|
|
20250102,145300,35169199140,2555,2540,2565,2535,150527
|
|
20250102,145200,34785202875,2535,2520,2540,2515,46644
|
|
20250102,145100,34667425985,2520,2525,2530,2515,66270
|
|
20250102,145000,34500528180,2525,2525,2530,2520,27723
|
|
20250102,144900,34430481355,2525,2540,2545,2515,66373
|
|
20250102,144800,34262668380,2540,2505,2540,2500,96614
|
|
20250102,144700,34019359100,2505,2490,2515,2485,99398
|
|
20250102,144600,33770638955,2490,2485,2495,2480,14847
|
|
20250102,144500,33733693730,2485,2480,2485,2475,11679
|
|
20250102,144400,33704694375,2475,2475,2480,2475,9111
|
|
20250102,144300,33682132845,2475,2460,2475,2460,14656
|
|
20250102,144200,33645989045,2460,2470,2475,2460,26690
|
|
20250102,144100,33580246255,2470,2470,2475,2465,26995
|
|
20250102,144000,33513625570,2475,2475,2475,2470,2141
|
|
20250102,143900,33508327365,2470,2475,2480,2470,9236
|
|
20250102,143800,33485487205,2475,2490,2490,2475,10127
|
|
20250102,143700,33460358865,2490,2470,2490,2465,24030
|
|
20250102,143600,33400844095,2470,2475,2475,2465,6965
|
|
20250102,143500,33383629010,2475,2470,2475,2465,17429
|
|
20250102,143400,33340605395,2470,2470,2475,2465,15637
|
|
20250102,143300,33302003300,2470,2460,2475,2450,28464
|
|
20250102,143200,33231938375,2460,2485,2485,2455,51207
|
|
20250102,143100,33105486210,2480,2485,2485,2475,16694
|
|
20250102,143000,33064073910,2485,2485,2495,2475,35172
|
|
20250102,142900,32976594775,2490,2485,2500,2475,31711
|
|
20250102,142800,32897693690,2490,2490,2500,2485,62063
|
|
20250102,142700,32742956500,2485,2475,2490,2470,16970
|
|
20250102,142600,32700825750,2470,2470,2480,2470,7457
|
|
20250102,142500,32682379335,2470,2475,2480,2470,7554
|
|
20250102,142400,32663684945,2480,2475,2490,2465,48591
|
|
20250102,142300,32543317760,2480,2500,2500,2470,53579
|
|
20250102,142200,32410283135,2500,2480,2505,2480,89305
|
|
20250102,142100,32187477400,2485,2485,2490,2470,23604
|
|
20250102,142000,32128968370,2480,2455,2490,2450,47638
|
|
20250102,141900,32011260085,2450,2460,2465,2450,12350
|
|
20250102,141800,31980899025,2455,2450,2460,2450,5010
|
|
20250102,141700,31968608435,2455,2450,2460,2445,28072
|
|
20250102,141600,31899822830,2450,2445,2450,2440,35580
|
|
20250102,141500,31812914340,2445,2465,2470,2440,88255
|
|
20250102,141400,31596350500,2470,2470,2470,2465,10533
|
|
20250102,141300,31570375960,2470,2470,2475,2465,14353
|
|
20250102,141200,31534915475,2470,2460,2470,2460,13781
|
|
20250102,141100,31500897660,2465,2460,2465,2455,15794
|
|
20250102,141000,31462058595,2460,2460,2470,2455,24530
|
|
20250102,140900,31401726220,2460,2470,2475,2460,16698
|
|
20250102,140800,31360579560,2475,2465,2475,2460,13794
|
|
20250102,140700,31326491860,2465,2475,2475,2465,34923
|
|
20250102,140600,31240238915,2480,2490,2495,2475,40665
|
|
20250102,140500,31139439655,2490,2500,2505,2490,15269
|
|
20250102,140400,31101323260,2500,2495,2510,2495,27958
|
|
20250102,140300,31031390070,2490,2490,2495,2485,11549
|
|
20250102,140200,31002627860,2490,2500,2510,2485,25728
|
|
20250102,140100,30938399715,2505,2495,2510,2490,41052
|
|
20250102,140000,30835722655,2495,2495,2495,2480,38892
|
|
20250102,135900,30738995025,2490,2500,2500,2490,19292
|
|
20250102,135800,30690841785,2495,2510,2515,2495,21574
|
|
20250102,135700,30636794015,2510,2510,2520,2505,22671
|
|
20250102,135600,30579836740,2510,2515,2520,2510,33684
|
|
20250102,135500,30495117790,2515,2520,2530,2510,44363
|
|
20250102,135400,30383479175,2525,2500,2530,2495,83429
|
|
20250102,135300,30173538585,2505,2505,2520,2495,103752
|
|
20250102,135200,29913280380,2515,2460,2515,2460,191821
|
|
20250102,135100,29435375850,2460,2455,2460,2450,12986
|
|
20250102,135000,29403522530,2455,2455,2460,2455,2000
|
|
20250102,134900,29398611415,2455,2450,2460,2450,21999
|
|
20250102,134800,29344641635,2455,2455,2455,2450,7240
|
|
20250102,134700,29326883860,2455,2445,2455,2445,4579
|
|
20250102,134600,29315668230,2445,2455,2455,2445,9399
|
|
20250102,134500,29292626770,2455,2450,2455,2440,24166
|
|
20250102,134400,29233389885,2445,2450,2455,2445,5721
|
|
20250102,134300,29219373355,2450,2440,2450,2435,36679
|
|
20250102,134200,29129611820,2440,2440,2440,2435,10129
|
|
20250102,134100,29104927850,2440,2440,2450,2440,5576
|
|
20250102,134000,29091321565,2440,2450,2455,2440,30226
|
|
20250102,133900,29017356020,2450,2455,2455,2450,4205
|
|
20250102,133800,29007051445,2455,2455,2460,2450,9127
|
|
20250102,133700,28984657945,2460,2455,2460,2450,10828
|
|
20250102,133600,28958062530,2455,2450,2460,2450,37216
|
|
20250102,133500,28866745325,2450,2435,2450,2430,30976
|
|
20250102,133400,28791194625,2435,2440,2440,2430,10063
|
|
20250102,133300,28766691055,2440,2430,2440,2425,15014
|
|
20250102,133200,28730139285,2430,2425,2435,2425,20308
|
|
20250102,133100,28680846285,2425,2435,2435,2420,20769
|
|
20250102,133000,28630413645,2435,2430,2435,2430,11645
|
|
20250102,132900,28602115760,2430,2425,2435,2425,25573
|
|
20250102,132800,28540026530,2430,2430,2440,2420,37372
|
|
20250102,132700,28449285270,2430,2435,2440,2430,14597
|
|
20250102,132600,28413741465,2435,2445,2445,2435,14950
|
|
20250102,132500,28377269605,2445,2430,2445,2430,20656
|
|
20250102,132400,28326925260,2440,2435,2440,2430,34223
|
|
20250102,132300,28243570225,2435,2440,2445,2435,16847
|
|
20250102,132200,28202460815,2440,2440,2445,2435,22771
|
|
20250102,132100,28146967605,2435,2455,2455,2435,65298
|
|
20250102,132000,27987442875,2450,2455,2460,2440,38442
|
|
20250102,131900,27893313675,2460,2450,2460,2450,13699
|
|
20250102,131800,27859720750,2455,2455,2455,2450,8062
|
|
20250102,131700,27839948930,2450,2445,2455,2440,18069
|
|
20250102,131600,27795732295,2450,2450,2450,2445,16029
|
|
20250102,131500,27756514655,2445,2470,2475,2445,74486
|
|
20250102,131400,27572930360,2465,2455,2470,2445,66975
|
|
20250102,131300,27408421660,2450,2445,2455,2445,17202
|
|
20250102,131200,27366288875,2450,2455,2460,2445,26298
|
|
20250102,131100,27301824460,2450,2445,2455,2430,83575
|
|
20250102,131000,27098049675,2440,2445,2455,2440,18936
|
|
20250102,130900,27051736020,2450,2455,2465,2440,86077
|
|
20250102,130800,26840560230,2460,2455,2460,2450,40974
|
|
20250102,130700,26739959955,2455,2450,2460,2440,31515
|
|
20250102,130600,26662760215,2455,2440,2455,2435,31946
|
|
20250102,130500,26584682050,2445,2445,2455,2435,60637
|
|
20250102,130400,26436656395,2440,2445,2465,2430,103291
|
|
20250102,130300,26184337010,2450,2470,2475,2440,143879
|
|
20250102,130200,25830559305,2475,2495,2500,2470,95970
|
|
20250102,130100,25592020155,2495,2490,2495,2480,57955
|
|
20250102,130000,25447697825,2480,2485,2500,2475,86847
|
|
20250102,125900,25231703785,2490,2475,2505,2475,114755
|
|
20250102,125800,24945770275,2480,2480,2490,2470,53251
|
|
20250102,125700,24813693445,2475,2480,2485,2470,95909
|
|
20250102,125600,24576059395,2475,2455,2490,2450,142041
|
|
20250102,125500,24225585710,2450,2455,2455,2450,13826
|
|
20250102,125400,24191667125,2455,2450,2465,2445,44644
|
|
20250102,125300,24082188970,2455,2450,2455,2445,21094
|
|
20250102,125200,24030519865,2450,2460,2465,2450,30976
|
|
20250102,125100,23954423255,2460,2445,2465,2440,48705
|
|
20250102,125000,23835091670,2450,2440,2450,2435,35441
|
|
20250102,124900,23748620850,2445,2455,2460,2430,59220
|
|
20250102,124800,23603876500,2450,2450,2460,2445,17474
|
|
20250102,124700,23561064810,2445,2455,2470,2445,41912
|
|
20250102,124600,23458181485,2455,2450,2465,2445,34317
|
|
20250102,124500,23374033940,2450,2460,2465,2440,37737
|
|
20250102,124400,23281563065,2460,2475,2475,2440,108394
|
|
20250102,124300,23015026695,2475,2470,2475,2460,86119
|
|
20250102,124200,22802572925,2470,2500,2505,2470,159515
|
|
20250102,124100,22405868535,2500,2440,2515,2435,388048
|
|
20250102,124000,21442575280,2440,2435,2440,2425,23879
|
|
20250102,123900,21384457305,2430,2440,2440,2425,32728
|
|
20250102,123800,21304858110,2440,2410,2455,2410,112167
|
|
20250102,123700,21031213875,2415,2435,2440,2405,115106
|
|
20250102,123600,20752562930,2440,2425,2450,2425,74644
|
|
20250102,123500,20570633450,2435,2435,2455,2415,183487
|
|
20250102,123400,20123891180,2435,2450,2455,2425,97499
|
|
20250102,123300,19886175390,2450,2435,2500,2425,314926
|
|
20250102,123200,19112241365,2430,2465,2470,2415,381496
|
|
20250102,123100,18180932505,2465,2475,2495,2450,535431
|
|
20250102,123000,16854414185,2415,2415,2415,2415,0
|
|
20250102,122900,16854414185,2415,2405,2415,2400,54375
|
|
20250102,122800,16723337660,2405,2320,2415,2320,471448
|
|
20250102,122700,15596766075,2320,2310,2325,2310,9368
|
|
20250102,122600,15575069640,2310,2325,2325,2300,25691
|
|
20250102,122500,15515558660,2325,2320,2345,2310,63575
|
|
20250102,122400,15367526945,2320,2300,2320,2300,27796
|
|
20250102,122300,15303300540,2300,2300,2310,2285,30732
|
|
20250102,122200,15232848230,2300,2320,2320,2300,23740
|
|
20250102,122100,15178138930,2320,2305,2330,2300,36030
|
|
20250102,122000,15094544145,2305,2305,2315,2300,16970
|
|
20250102,121900,15055415805,2300,2295,2305,2290,18027
|
|
20250102,121800,15014028340,2295,2310,2310,2290,62158
|
|
20250102,121700,14871099590,2310,2305,2315,2300,15065
|
|
20250102,121600,14836306275,2305,2315,2320,2300,65545
|
|
20250102,121500,14685052790,2320,2320,2340,2305,75943
|
|
20250102,121400,14508588125,2310,2300,2325,2295,40977
|
|
20250102,121300,14414064910,2300,2305,2315,2290,71333
|
|
20250102,121200,14249896720,2305,2330,2365,2280,206274
|
|
20250102,121100,13771461190,2320,2290,2390,2290,277984
|
|
20250102,121000,13119530925,2290,2295,2305,2280,32824
|
|
20250102,120900,13044351650,2295,2290,2300,2290,12835
|
|
20250102,120800,13014901445,2290,2290,2305,2285,24082
|
|
20250102,120700,12959635650,2295,2310,2310,2280,52316
|
|
20250102,120600,12839671965,2310,2305,2320,2300,71061
|
|
20250102,120500,12675961980,2305,2320,2345,2290,128773
|
|
20250102,120400,12377063920,2325,2305,2325,2300,48940
|
|
20250102,120300,12263804410,2305,2310,2320,2285,89815
|
|
20250102,120200,12057022200,2310,2300,2325,2300,43952
|
|
20250102,120100,11955479020,2310,2310,2325,2295,40825
|
|
20250102,120000,11861253420,2310,2340,2340,2290,126229
|
|
20250102,115900,11569213555,2330,2305,2340,2295,181943
|
|
20250102,115800,11147119750,2305,2295,2325,2295,77857
|
|
20250102,115700,10967118690,2295,2300,2310,2290,32289
|
|
20250102,115600,10892899960,2300,2310,2315,2295,19738
|
|
20250102,115500,10847491395,2310,2310,2330,2295,100357
|
|
20250102,115400,10615511810,2305,2285,2315,2275,74611
|
|
20250102,115300,10444028935,2290,2285,2295,2280,26211
|
|
20250102,115200,10384074950,2285,2285,2295,2280,22933
|
|
20250102,115100,10331590135,2290,2250,2290,2250,29331
|
|
20250102,115000,10265010725,2250,2250,2260,2245,2321
|
|
20250102,114900,10259784925,2255,2250,2260,2245,4367
|
|
20250102,114800,10249966160,2260,2255,2260,2255,1283
|
|
20250102,114700,10247069775,2260,2255,2260,2250,8766
|
|
20250102,114600,10227325610,2260,2250,2260,2245,6888
|
|
20250102,114500,10211808715,2250,2250,2255,2245,19216
|
|
20250102,114400,10168595695,2250,2250,2260,2245,15932
|
|
20250102,114300,10132708200,2250,2270,2275,2250,26624
|
|
20250102,114200,10072498875,2265,2270,2275,2260,13122
|
|
20250102,114100,10042721765,2270,2265,2275,2260,19486
|
|
20250102,114000,9998641225,2265,2280,2280,2265,19621
|
|
20250102,113900,9954083170,2280,2280,2290,2275,28014
|
|
20250102,113800,9890131245,2285,2285,2290,2280,19027
|
|
20250102,113700,9846627665,2290,2280,2290,2280,10991
|
|
20250102,113600,9821521610,2280,2280,2315,2275,143038
|
|
20250102,113500,9493024715,2285,2280,2290,2270,31771
|
|
20250102,113400,9420519170,2280,2275,2285,2275,34553
|
|
20250102,113300,9341730675,2280,2280,2295,2275,60297
|
|
20250102,113200,9204039730,2280,2260,2285,2260,64213
|
|
20250102,113100,9057892995,2260,2250,2270,2240,42058
|
|
20250102,113000,8962934565,2245,2230,2250,2230,24901
|
|
20250102,112900,8907034595,2235,2230,2235,2230,11981
|
|
20250102,112800,8880294415,2230,2225,2230,2225,4691
|
|
20250102,112700,8869848685,2230,2225,2230,2225,2519
|
|
20250102,112600,8864233415,2230,2220,2230,2215,17522
|
|
20250102,112500,8825278065,2220,2210,2225,2210,2402
|
|
20250102,112400,8819948400,2210,2215,2220,2205,19463
|
|
20250102,112300,8776931835,2215,2210,2220,2205,1298
|
|
20250102,112200,8774058800,2210,2205,2210,2200,10913
|
|
20250102,112100,8749964335,2205,2200,2210,2200,5023
|
|
20250102,112000,8738907760,2200,2205,2210,2200,13454
|
|
20250102,111900,8709257740,2205,2210,2215,2205,3076
|
|
20250102,111800,8702464015,2205,2210,2215,2205,15053
|
|
20250102,111700,8669225945,2215,2210,2220,2210,1791
|
|
20250102,111600,8665261705,2220,2200,2220,2195,16506
|
|
20250102,111500,8628908395,2200,2205,2215,2200,32965
|
|
20250102,111400,8556244145,2200,2225,2225,2200,10814
|
|
20250102,111300,8532404875,2220,2215,2220,2215,2438
|
|
20250102,111200,8526998720,2215,2205,2220,2205,12200
|
|
20250102,111100,8500035140,2205,2220,2220,2205,7549
|
|
20250102,111000,8483349375,2220,2235,2240,2200,19569
|
|
20250102,110900,8439986305,2240,2215,2240,2215,19949
|
|
20250102,110800,8395526430,2215,2210,2220,2205,5334
|
|
20250102,110700,8383734965,2210,2210,2215,2200,25347
|
|
20250102,110600,8327807775,2215,2220,2220,2200,41296
|
|
20250102,110500,8236523220,2230,2220,2235,2220,14360
|
|
20250102,110400,8204561460,2220,2225,2230,2220,15955
|
|
20250102,110300,8169123175,2230,2235,2235,2220,16998
|
|
20250102,110200,8131263135,2235,2250,2250,2230,12134
|
|
20250102,110100,8104079520,2250,2245,2265,2245,32733
|
|
20250102,110000,8030319520,2245,2220,2245,2220,28720
|
|
20250102,105900,7966259840,2220,2230,2240,2215,25061
|
|
20250102,105800,7910433455,2225,2240,2240,2220,37594
|
|
20250102,105700,7826634470,2235,2230,2250,2230,26396
|
|
20250102,105600,7767507200,2235,2250,2250,2235,36480
|
|
20250102,105500,7685710330,2245,2240,2260,2230,44374
|
|
20250102,105400,7586135470,2235,2235,2240,2225,31550
|
|
20250102,105300,7515728615,2240,2255,2255,2205,135353
|
|
20250102,105200,7213877270,2250,2250,2265,2250,14395
|
|
20250102,105100,7181408965,2250,2250,2275,2250,45650
|
|
20250102,105000,7078218630,2255,2275,2280,2245,55954
|
|
20250102,104900,6951863995,2280,2285,2300,2265,74910
|
|
20250102,104800,6781008260,2285,2290,2325,2270,148688
|
|
20250102,104700,6440128070,2280,2295,2300,2275,122546
|
|
20250102,104600,6159808565,2295,2325,2325,2290,143059
|
|
20250102,104500,5830096430,2325,2245,2330,2245,358012
|
|
20250102,104400,5007203060,2240,2260,2270,2225,123943
|
|
20250102,104300,4729148725,2270,2275,2285,2265,168279
|
|
20250102,104200,4346103100,2270,2260,2275,2235,178523
|
|
20250102,104100,3943551920,2260,2215,2270,2210,263142
|
|
20250102,104000,3351770930,2220,2185,2220,2180,54498
|
|
20250102,103900,3231936960,2185,2175,2190,2170,22893
|
|
20250102,103800,3181978445,2175,2170,2180,2170,12958
|
|
20250102,103700,3153769880,2175,2185,2185,2170,6799
|
|
20250102,103600,3138962635,2185,2180,2185,2175,13796
|
|
20250102,103500,3108923500,2180,2170,2180,2170,6269
|
|
20250102,103400,3095308990,2175,2170,2175,2160,18309
|
|
20250102,103300,3055628425,2165,2170,2170,2165,11643
|
|
20250102,103200,3030380915,2170,2160,2170,2160,4477
|
|
20250102,103100,3020685545,2165,2160,2170,2160,7375
|
|
20250102,103000,3004739550,2165,2180,2180,2155,23145
|
|
20250102,102900,2954596685,2180,2185,2185,2170,11920
|
|
20250102,102800,2928669795,2185,2160,2185,2155,29610
|
|
20250102,102700,2864424370,2155,2160,2165,2155,6741
|
|
20250102,102600,2849861195,2165,2160,2165,2160,2719
|
|
20250102,102500,2843988065,2160,2160,2165,2155,5598
|
|
20250102,102400,2831899540,2165,2165,2170,2155,13340
|
|
20250102,102300,2803090320,2170,2160,2170,2160,22114
|
|
20250102,102200,2755210265,2165,2165,2165,2155,4428
|
|
20250102,102100,2745644075,2155,2160,2165,2150,19034
|
|
20250102,102000,2704580670,2160,2160,2170,2150,28688
|
|
20250102,101900,2642692750,2155,2175,2185,2155,24483
|
|
20250102,101800,2589600250,2185,2190,2200,2165,44506
|
|
20250102,101700,2492506400,2185,2180,2220,2180,163545
|
|
20250102,101600,2131816230,2175,2130,2185,2125,82550
|
|
20250102,101500,1953833410,2130,2125,2135,2125,10123
|
|
20250102,101400,1932286150,2120,2135,2145,2120,23115
|
|
20250102,101300,1882996380,2135,2120,2135,2115,22130
|
|
20250102,101200,1835916740,2115,2120,2120,2110,35894
|
|
20250102,101100,1759983745,2120,2120,2120,2110,17545
|
|
20250102,101000,1722866495,2120,2125,2125,2115,9683
|
|
20250102,100900,1702351745,2125,2120,2135,2115,12072
|
|
20250102,100800,1676721990,2120,2125,2130,2110,47653
|
|
20250102,100700,1575804230,2125,2145,2145,2120,27689
|
|
20250102,100600,1516771760,2150,2150,2155,2135,26226
|
|
20250102,100500,1460528065,2150,2135,2150,2125,31847
|
|
20250102,100400,1392542465,2130,2165,2165,2130,54061
|
|
20250102,100300,1276842140,2165,2170,2175,2140,97435
|
|
20250102,100200,1066937165,2170,2160,2175,2150,57909
|
|
20250102,100100,941651095,2160,2195,2200,2155,87139
|
|
20250102,100000,752441495,2195,2200,2200,2135,344099
|