630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,192600,10534888595,2285,2285,2285,2285,0
|
|
20250106,192500,10534888595,2285,2285,2285,2285,0
|
|
20250106,192400,10534888595,2285,2285,2285,2285,0
|
|
20250106,192300,10534888595,2285,2285,2285,2285,0
|
|
20250106,192200,10534888595,2285,2285,2285,2285,0
|
|
20250106,192100,10534888595,2285,2285,2285,2285,0
|
|
20250106,192000,10534888595,2285,2285,2285,2285,0
|
|
20250106,191900,10534888595,2285,2285,2285,2285,0
|
|
20250106,191800,10534888595,2285,2285,2285,2285,0
|
|
20250106,191700,10534888595,2285,2285,2285,2285,0
|
|
20250106,191600,10534888595,2285,2285,2285,2285,0
|
|
20250106,191500,10534888595,2285,2285,2285,2285,0
|
|
20250106,191400,10534888595,2285,2285,2285,2285,0
|
|
20250106,191300,10534888595,2285,2285,2285,2285,0
|
|
20250106,191200,10534888595,2285,2285,2285,2285,0
|
|
20250106,191100,10534888595,2285,2285,2285,2285,0
|
|
20250106,191000,10534888595,2285,2285,2285,2285,0
|
|
20250106,190900,10534888595,2285,2285,2285,2285,0
|
|
20250106,190800,10534888595,2285,2285,2285,2285,0
|
|
20250106,190700,10534888595,2285,2285,2285,2285,0
|
|
20250106,190600,10534888595,2285,2285,2285,2285,0
|
|
20250106,190500,10534888595,2285,2285,2285,2285,0
|
|
20250106,190400,10534888595,2285,2285,2285,2285,0
|
|
20250106,190300,10534888595,2285,2285,2285,2285,0
|
|
20250106,190200,10534888595,2285,2285,2285,2285,0
|
|
20250106,190100,10534888595,2285,2285,2285,2285,0
|
|
20250106,190000,10534888595,2285,2285,2285,2285,0
|
|
20250106,185900,10534888595,2285,2285,2285,2285,0
|
|
20250106,185800,10534888595,2285,2285,2285,2285,0
|
|
20250106,185700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,185600,10534888595,2285,2285,2285,2285,0
|
|
20250106,185500,10534888595,2285,2285,2285,2285,0
|
|
20250106,185400,10534888595,2285,2285,2285,2285,0
|
|
20250106,185300,10534888595,2285,2285,2285,2285,0
|
|
20250106,185200,10534888595,2285,2285,2285,2285,0
|
|
20250106,185100,10534888595,2285,2285,2285,2285,0
|
|
20250106,185000,10534888595,2285,2285,2285,2285,0
|
|
20250106,184900,10534888595,2285,2285,2285,2285,0
|
|
20250106,184800,10534888595,2285,2285,2285,2285,0
|
|
20250106,184700,10534888595,2285,2285,2285,2285,0
|
|
20250106,184600,10534888595,2285,2285,2285,2285,0
|
|
20250106,184500,10534888595,2285,2285,2285,2285,0
|
|
20250106,184400,10534888595,2285,2285,2285,2285,0
|
|
20250106,184300,10534888595,2285,2285,2285,2285,0
|
|
20250106,184200,10534888595,2285,2285,2285,2285,0
|
|
20250106,184100,10534888595,2285,2285,2285,2285,0
|
|
20250106,184000,10534888595,2285,2285,2285,2285,0
|
|
20250106,183900,10534888595,2285,2285,2285,2285,0
|
|
20250106,183800,10534888595,2285,2285,2285,2285,0
|
|
20250106,183700,10534888595,2285,2285,2285,2285,0
|
|
20250106,183600,10534888595,2285,2285,2285,2285,0
|
|
20250106,183500,10534888595,2285,2285,2285,2285,0
|
|
20250106,183400,10534888595,2285,2285,2285,2285,0
|
|
20250106,183300,10534888595,2285,2285,2285,2285,0
|
|
20250106,183200,10534888595,2285,2285,2285,2285,0
|
|
20250106,183100,10534888595,2285,2285,2285,2285,0
|
|
20250106,183000,10534888595,2285,2285,2285,2285,0
|
|
20250106,182900,10534888595,2285,2285,2285,2285,0
|
|
20250106,182800,10534888595,2285,2285,2285,2285,0
|
|
20250106,182700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,182600,10534888595,2285,2285,2285,2285,0
|
|
20250106,182500,10534888595,2285,2285,2285,2285,0
|
|
20250106,182400,10534888595,2285,2285,2285,2285,0
|
|
20250106,182300,10534888595,2285,2285,2285,2285,0
|
|
20250106,182200,10534888595,2285,2285,2285,2285,0
|
|
20250106,182100,10534888595,2285,2285,2285,2285,0
|
|
20250106,182000,10534888595,2285,2285,2285,2285,0
|
|
20250106,181900,10534888595,2285,2285,2285,2285,0
|
|
20250106,181800,10534888595,2285,2285,2285,2285,0
|
|
20250106,181700,10534888595,2285,2285,2285,2285,0
|
|
20250106,181600,10534888595,2285,2285,2285,2285,0
|
|
20250106,181500,10534888595,2285,2285,2285,2285,0
|
|
20250106,181400,10534888595,2285,2285,2285,2285,0
|
|
20250106,181300,10534888595,2285,2285,2285,2285,0
|
|
20250106,181200,10534888595,2285,2285,2285,2285,0
|
|
20250106,181100,10534888595,2285,2285,2285,2285,0
|
|
20250106,181000,10534888595,2285,2285,2285,2285,0
|
|
20250106,180900,10534888595,2285,2285,2285,2285,0
|
|
20250106,180800,10534888595,2285,2285,2285,2285,0
|
|
20250106,180700,10534888595,2285,2285,2285,2285,0
|
|
20250106,180600,10534888595,2285,2285,2285,2285,0
|
|
20250106,180500,10534888595,2285,2285,2285,2285,0
|
|
20250106,180400,10534888595,2285,2285,2285,2285,0
|
|
20250106,180300,10534888595,2285,2285,2285,2285,0
|
|
20250106,180200,10534888595,2285,2285,2285,2285,0
|
|
20250106,180100,10534888595,2285,2285,2285,2285,0
|
|
20250106,180000,10534888595,2285,2285,2285,2285,0
|
|
20250106,175900,10534888595,2285,2285,2285,2285,0
|
|
20250106,175800,10534888595,2285,2285,2285,2285,0
|
|
20250106,175700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,175600,10534888595,2285,2285,2285,2285,0
|
|
20250106,175500,10534888595,2285,2285,2285,2285,0
|
|
20250106,175400,10534888595,2285,2285,2285,2285,0
|
|
20250106,175300,10534888595,2285,2285,2285,2285,0
|
|
20250106,175200,10534888595,2285,2285,2285,2285,0
|
|
20250106,175100,10534888595,2285,2285,2285,2285,0
|
|
20250106,175000,10534888595,2285,2285,2285,2285,0
|
|
20250106,174900,10534888595,2285,2285,2285,2285,0
|
|
20250106,174800,10534888595,2285,2285,2285,2285,0
|
|
20250106,174700,10534888595,2285,2285,2285,2285,0
|
|
20250106,174600,10534888595,2285,2285,2285,2285,0
|
|
20250106,174500,10534888595,2285,2285,2285,2285,0
|
|
20250106,174400,10534888595,2285,2285,2285,2285,0
|
|
20250106,174300,10534888595,2285,2285,2285,2285,0
|
|
20250106,174200,10534888595,2285,2285,2285,2285,0
|
|
20250106,174100,10534888595,2285,2285,2285,2285,0
|
|
20250106,174000,10534888595,2285,2285,2285,2285,0
|
|
20250106,173900,10534888595,2285,2285,2285,2285,0
|
|
20250106,173800,10534888595,2285,2285,2285,2285,0
|
|
20250106,173700,10534888595,2285,2285,2285,2285,0
|
|
20250106,173600,10534888595,2285,2285,2285,2285,0
|
|
20250106,173500,10534888595,2285,2285,2285,2285,0
|
|
20250106,173400,10534888595,2285,2285,2285,2285,0
|
|
20250106,173300,10534888595,2285,2285,2285,2285,0
|
|
20250106,173200,10534888595,2285,2285,2285,2285,0
|
|
20250106,173100,10534888595,2285,2285,2285,2285,0
|
|
20250106,173000,10534888595,2285,2285,2285,2285,0
|
|
20250106,172900,10534888595,2285,2285,2285,2285,0
|
|
20250106,172800,10534888595,2285,2285,2285,2285,0
|
|
20250106,172700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,172600,10534888595,2285,2285,2285,2285,0
|
|
20250106,172500,10534888595,2285,2285,2285,2285,0
|
|
20250106,172400,10534888595,2285,2285,2285,2285,0
|
|
20250106,172300,10534888595,2285,2285,2285,2285,0
|
|
20250106,172200,10534888595,2285,2285,2285,2285,0
|
|
20250106,172100,10534888595,2285,2285,2285,2285,0
|
|
20250106,172000,10534888595,2285,2285,2285,2285,0
|
|
20250106,171900,10534888595,2285,2285,2285,2285,0
|
|
20250106,171800,10534888595,2285,2285,2285,2285,0
|
|
20250106,171700,10534888595,2285,2285,2285,2285,0
|
|
20250106,171600,10534888595,2285,2285,2285,2285,0
|
|
20250106,171500,10534888595,2285,2285,2285,2285,0
|
|
20250106,171400,10534888595,2285,2285,2285,2285,0
|
|
20250106,171300,10534888595,2285,2285,2285,2285,0
|
|
20250106,171200,10534888595,2285,2285,2285,2285,0
|
|
20250106,171100,10534888595,2285,2285,2285,2285,0
|
|
20250106,171000,10534888595,2285,2285,2285,2285,0
|
|
20250106,170900,10534888595,2285,2285,2285,2285,0
|
|
20250106,170800,10534888595,2285,2285,2285,2285,0
|
|
20250106,170700,10534888595,2285,2285,2285,2285,0
|
|
20250106,170600,10534888595,2285,2285,2285,2285,0
|
|
20250106,170500,10534888595,2285,2285,2285,2285,0
|
|
20250106,170400,10534888595,2285,2285,2285,2285,0
|
|
20250106,170300,10534888595,2285,2285,2285,2285,0
|
|
20250106,170200,10534888595,2285,2285,2285,2285,0
|
|
20250106,170100,10534888595,2285,2285,2285,2285,0
|
|
20250106,170000,10534888595,2285,2285,2285,2285,0
|
|
20250106,165900,10534888595,2285,2285,2285,2285,0
|
|
20250106,165800,10534888595,2285,2285,2285,2285,0
|
|
20250106,165700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,165600,10534888595,2285,2285,2285,2285,0
|
|
20250106,165500,10534888595,2285,2285,2285,2285,0
|
|
20250106,165400,10534888595,2285,2285,2285,2285,0
|
|
20250106,165300,10534888595,2285,2285,2285,2285,0
|
|
20250106,165200,10534888595,2285,2285,2285,2285,0
|
|
20250106,165100,10534888595,2285,2285,2285,2285,0
|
|
20250106,165000,10534888595,2285,2285,2285,2285,0
|
|
20250106,164900,10534888595,2285,2285,2285,2285,0
|
|
20250106,164800,10534888595,2285,2285,2285,2285,0
|
|
20250106,164700,10534888595,2285,2285,2285,2285,0
|
|
20250106,164600,10534888595,2285,2285,2285,2285,0
|
|
20250106,164500,10534888595,2285,2285,2285,2285,0
|
|
20250106,164400,10534888595,2285,2285,2285,2285,0
|
|
20250106,164300,10534888595,2285,2285,2285,2285,0
|
|
20250106,164200,10534888595,2285,2285,2285,2285,0
|
|
20250106,164100,10534888595,2285,2285,2285,2285,0
|
|
20250106,164000,10534888595,2285,2285,2285,2285,0
|
|
20250106,163900,10534888595,2285,2285,2285,2285,0
|
|
20250106,163800,10534888595,2285,2285,2285,2285,0
|
|
20250106,163700,10534888595,2285,2285,2285,2285,0
|
|
20250106,163600,10534888595,2285,2285,2285,2285,0
|
|
20250106,163500,10534888595,2285,2285,2285,2285,0
|
|
20250106,163400,10534888595,2285,2285,2285,2285,0
|
|
20250106,163300,10534888595,2285,2285,2285,2285,0
|
|
20250106,163200,10534888595,2285,2285,2285,2285,0
|
|
20250106,163100,10534888595,2285,2285,2285,2285,0
|
|
20250106,163000,10534888595,2285,2285,2285,2285,0
|
|
20250106,162900,10534888595,2285,2285,2285,2285,0
|
|
20250106,162800,10534888595,2285,2285,2285,2285,0
|
|
20250106,162700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,162600,10534888595,2285,2285,2285,2285,0
|
|
20250106,162500,10534888595,2285,2285,2285,2285,0
|
|
20250106,162400,10534888595,2285,2285,2285,2285,0
|
|
20250106,162300,10534888595,2285,2285,2285,2285,0
|
|
20250106,162200,10534888595,2285,2285,2285,2285,0
|
|
20250106,162100,10534888595,2285,2285,2285,2285,0
|
|
20250106,162000,10534888595,2285,2285,2285,2285,0
|
|
20250106,161900,10534888595,2285,2285,2285,2285,0
|
|
20250106,161800,10534888595,2285,2285,2285,2285,0
|
|
20250106,161700,10534888595,2285,2285,2285,2285,0
|
|
20250106,161600,10534888595,2285,2285,2285,2285,0
|
|
20250106,161500,10534888595,2285,2285,2285,2285,0
|
|
20250106,161400,10534888595,2285,2285,2285,2285,0
|
|
20250106,161300,10534888595,2285,2285,2285,2285,0
|
|
20250106,161200,10534888595,2285,2285,2285,2285,0
|
|
20250106,161100,10534888595,2285,2285,2285,2285,0
|
|
20250106,161000,10534888595,2285,2285,2285,2285,0
|
|
20250106,160900,10534888595,2285,2285,2285,2285,0
|
|
20250106,160800,10534888595,2285,2285,2285,2285,0
|
|
20250106,160700,10534888595,2285,2285,2285,2285,0
|
|
20250106,160600,10534888595,2285,2285,2285,2285,0
|
|
20250106,160500,10534888595,2285,2285,2285,2285,0
|
|
20250106,160400,10534888595,2285,2285,2285,2285,0
|
|
20250106,160300,10534888595,2285,2285,2285,2285,0
|
|
20250106,160200,10534888595,2285,2285,2285,2285,0
|
|
20250106,160100,10534888595,2285,2285,2285,2285,0
|
|
20250106,160000,10534888595,2285,2285,2285,2285,0
|
|
20250106,155900,10534888595,2285,2285,2285,2285,0
|
|
20250106,155800,10534888595,2285,2285,2285,2285,0
|
|
20250106,155700,10534888595,2285,2285,2285,2285,24327
|
|
20250106,155600,10534888595,2285,2285,2285,2285,0
|
|
20250106,155500,10534888595,2285,2285,2285,2285,0
|
|
20250106,155400,10534888595,2285,2285,2285,2285,0
|
|
20250106,155300,10534888595,2285,2285,2285,2285,0
|
|
20250106,155200,10534888595,2285,2285,2285,2285,0
|
|
20250106,155100,10534888595,2285,2285,2285,2285,0
|
|
20250106,155000,10534888595,2285,2285,2285,2285,0
|
|
20250106,154900,10534888595,2285,2285,2285,2285,0
|
|
20250106,154800,10534888595,2285,2285,2285,2285,0
|
|
20250106,154700,10534888595,2285,2285,2285,2285,0
|
|
20250106,154600,10534888595,2285,2285,2285,2285,0
|
|
20250106,154500,10534888595,2285,2285,2285,2285,0
|
|
20250106,154400,10534888595,2285,2285,2285,2285,0
|
|
20250106,154300,10534888595,2285,2285,2285,2285,0
|
|
20250106,154200,10534888595,2285,2285,2285,2285,0
|
|
20250106,154100,10534888595,2285,2285,2285,2285,0
|
|
20250106,154000,10534888595,2285,2285,2285,2285,0
|
|
20250106,153900,10534888595,2285,2285,2285,2285,0
|
|
20250106,153800,10534888595,2285,2285,2285,2285,0
|
|
20250106,153700,10534888595,2285,2285,2285,2285,0
|
|
20250106,153600,10534888595,2285,2285,2285,2285,0
|
|
20250106,153500,10534888595,2285,2285,2285,2285,0
|
|
20250106,153400,10534888595,2285,2285,2285,2285,0
|
|
20250106,153300,10534888595,2285,2285,2285,2285,0
|
|
20250106,153200,10534888595,2285,2285,2285,2285,0
|
|
20250106,153100,10534888595,2285,2285,2285,2285,0
|
|
20250106,153000,10534888595,2285,2285,2285,2285,24327
|
|
20250106,152900,10479301400,2285,2285,2285,2285,0
|
|
20250106,152800,10479301400,2285,2285,2285,2285,0
|
|
20250106,152700,10479301400,2285,2285,2285,2285,0
|
|
20250106,152600,10479301400,2285,2285,2285,2285,0
|
|
20250106,152500,10479301400,2285,2285,2285,2285,0
|
|
20250106,152400,10479301400,2285,2285,2285,2285,0
|
|
20250106,152300,10479301400,2285,2285,2285,2285,0
|
|
20250106,152200,10479301400,2285,2285,2285,2285,0
|
|
20250106,152100,10479301400,2285,2285,2285,2285,0
|
|
20250106,152000,10479301400,2285,2285,2285,2285,0
|
|
20250106,151900,10479301400,2285,2290,2300,2270,8723
|
|
20250106,151800,10459396585,2300,2290,2300,2290,12834
|
|
20250106,151700,10429940935,2295,2275,2295,2275,8945
|
|
20250106,151600,10409487970,2275,2280,2285,2275,4195
|
|
20250106,151500,10399927465,2285,2280,2285,2275,3979
|
|
20250106,151400,10390855125,2285,2285,2285,2280,94
|
|
20250106,151300,10390640350,2280,2280,2280,2280,515
|
|
20250106,151200,10389466150,2280,2280,2280,2275,3772
|
|
20250106,151100,10380872555,2285,2280,2290,2280,1063
|
|
20250106,151000,10378447745,2290,2285,2290,2280,1247
|
|
20250106,150900,10375598335,2285,2285,2285,2280,2440
|
|
20250106,150800,10370026040,2290,2290,2290,2285,1307
|
|
20250106,150700,10367036720,2295,2285,2295,2285,18452
|
|
20250106,150600,10324737495,2285,2280,2285,2280,2042
|
|
20250106,150500,10320078985,2280,2280,2280,2275,2439
|
|
20250106,150400,10314527100,2280,2275,2280,2270,4108
|
|
20250106,150300,10305182390,2280,2275,2280,2270,5097
|
|
20250106,150200,10293594320,2275,2275,2275,2275,1064
|
|
20250106,150100,10291173720,2275,2290,2290,2275,5770
|
|
20250106,150000,10278010205,2290,2280,2300,2280,18873
|
|
20250106,145900,10234685490,2280,2280,2280,2275,1537
|
|
20250106,145800,10231182290,2280,2280,2280,2280,621
|
|
20250106,145700,10229766410,2280,2280,2280,2270,8088
|
|
20250106,145600,10211353000,2280,2285,2285,2280,7390
|
|
20250106,145500,10194503795,2285,2290,2290,2280,9867
|
|
20250106,145400,10171973195,2290,2290,2290,2285,4761
|
|
20250106,145300,10161070760,2290,2290,2290,2285,3139
|
|
20250106,145200,10153896630,2290,2285,2290,2285,4181
|
|
20250106,145100,10144322390,2285,2285,2290,2285,2283
|
|
20250106,145000,10139103740,2285,2285,2290,2285,7632
|
|
20250106,144900,10121664120,2285,2285,2285,2285,555
|
|
20250106,144800,10120395945,2285,2285,2285,2280,374
|
|
20250106,144700,10119542455,2285,2285,2285,2285,423
|
|
20250106,144600,10118575900,2280,2285,2285,2280,3687
|
|
20250106,144500,10110151160,2285,2290,2290,2285,1978
|
|
20250106,144400,10105631110,2290,2295,2295,2290,3916
|
|
20250106,144300,10096663465,2290,2280,2290,2280,15564
|
|
20250106,144200,10061035360,2285,2285,2290,2285,4371
|
|
20250106,144100,10051046525,2285,2285,2285,2285,711
|
|
20250106,144000,10049421890,2285,2280,2285,2280,2641
|
|
20250106,143900,10043400385,2275,2280,2280,2270,6060
|
|
20250106,143800,10029626285,2280,2275,2280,2275,1685
|
|
20250106,143700,10025792905,2275,2275,2280,2275,1174
|
|
20250106,143600,10023122005,2275,2275,2275,2270,1057
|
|
20250106,143500,10020717380,2275,2275,2280,2275,1053
|
|
20250106,143400,10018321555,2280,2280,2280,2280,512
|
|
20250106,143300,10017154195,2280,2280,2280,2275,3967
|
|
20250106,143200,10008109530,2275,2270,2275,2270,1339
|
|
20250106,143100,10005063710,2275,2275,2280,2275,202
|
|
20250106,143000,10004603745,2280,2280,2280,2275,6966
|
|
20250106,142900,9988751535,2280,2275,2280,2275,4189
|
|
20250106,142800,9979218335,2275,2270,2280,2270,8201
|
|
20250106,142700,9960563015,2270,2275,2275,2270,3176
|
|
20250106,142600,9953346480,2275,2265,2275,2265,2320
|
|
20250106,142500,9948080030,2265,2260,2265,2250,8874
|
|
20250106,142400,9928020220,2260,2265,2265,2250,7903
|
|
20250106,142300,9910189425,2265,2265,2265,2260,2180
|
|
20250106,142200,9905260815,2265,2255,2265,2255,5267
|
|
20250106,142100,9893366100,2250,2260,2260,2250,10445
|
|
20250106,142000,9869832790,2265,2265,2270,2260,10171
|
|
20250106,141900,9846817645,2260,2255,2260,2255,3335
|
|
20250106,141800,9839285815,2255,2255,2260,2255,1003
|
|
20250106,141700,9837023220,2255,2250,2260,2250,7765
|
|
20250106,141600,9819536445,2250,2255,2260,2250,9232
|
|
20250106,141500,9798722315,2260,2275,2275,2240,90194
|
|
20250106,141400,9595322140,2270,2270,2275,2270,17204
|
|
20250106,141300,9556268385,2280,2280,2280,2275,2403
|
|
20250106,141200,9550800145,2275,2275,2280,2275,20744
|
|
20250106,141100,9503584130,2275,2290,2290,2275,11461
|
|
20250106,141000,9477445735,2290,2290,2295,2290,4556
|
|
20250106,140900,9467012390,2290,2285,2290,2285,6607
|
|
20250106,140800,9451904595,2285,2295,2295,2280,31850
|
|
20250106,140700,9379059530,2295,2295,2300,2295,3693
|
|
20250106,140600,9370584045,2295,2290,2300,2290,10905
|
|
20250106,140500,9345591580,2295,2305,2310,2285,61539
|
|
20250106,140400,9204034295,2310,2330,2335,2300,101575
|
|
20250106,140300,8969431195,2325,2330,2335,2325,1792
|
|
20250106,140200,8965256885,2330,2335,2335,2330,988
|
|
20250106,140100,8962954435,2330,2330,2335,2330,3448
|
|
20250106,140000,8954909925,2330,2325,2335,2325,2292
|
|
20250106,135900,8949574800,2330,2320,2335,2320,4864
|
|
20250106,135800,8938263700,2320,2330,2335,2320,6527
|
|
20250106,135700,8923090310,2325,2330,2335,2320,6498
|
|
20250106,135600,8907954580,2330,2340,2345,2325,18735
|
|
20250106,135500,8864190125,2340,2340,2350,2340,4590
|
|
20250106,135400,8853432270,2340,2345,2345,2340,5468
|
|
20250106,135300,8840620845,2345,2355,2355,2345,7871
|
|
20250106,135200,8822161320,2355,2350,2355,2345,5977
|
|
20250106,135100,8808139945,2350,2355,2360,2340,10506
|
|
20250106,135000,8783438820,2360,2355,2360,2350,3131
|
|
20250106,134900,8776078450,2355,2355,2355,2350,1261
|
|
20250106,134800,8773108865,2355,2350,2355,2350,3342
|
|
20250106,134700,8765239205,2350,2345,2355,2345,1992
|
|
20250106,134600,8760555240,2345,2350,2350,2345,7615
|
|
20250106,134500,8742681780,2355,2355,2360,2350,7024
|
|
20250106,134400,8726150590,2355,2355,2360,2355,12019
|
|
20250106,134300,8697791395,2350,2350,2355,2345,11069
|
|
20250106,134200,8671779865,2350,2360,2360,2350,13297
|
|
20250106,134100,8640479925,2360,2360,2360,2360,9343
|
|
20250106,134000,8618430445,2370,2370,2370,2360,5369
|
|
20250106,133900,8605731505,2365,2365,2365,2360,4116
|
|
20250106,133800,8596002230,2365,2365,2370,2365,1325
|
|
20250106,133700,8592866205,2365,2360,2370,2360,2691
|
|
20250106,133600,8586501100,2365,2370,2370,2360,9851
|
|
20250106,133500,8563216605,2365,2370,2375,2365,8042
|
|
20250106,133400,8544160760,2365,2375,2375,2360,29517
|
|
20250106,133300,8474384320,2370,2390,2390,2370,15543
|
|
20250106,133200,8437477725,2390,2370,2390,2370,9444
|
|
20250106,133100,8415026375,2370,2385,2385,2370,18578
|
|
20250106,133000,8370835125,2385,2390,2390,2380,5571
|
|
20250106,132900,8357549415,2390,2390,2390,2380,23366
|
|
20250106,132800,8301791185,2395,2390,2405,2390,23021
|
|
20250106,132700,8246609650,2395,2385,2400,2380,34987
|
|
20250106,132600,8162865060,2390,2390,2390,2380,36233
|
|
20250106,132500,8076561050,2390,2400,2405,2385,42783
|
|
20250106,132400,7974213105,2400,2400,2405,2385,46268
|
|
20250106,132300,7863431845,2400,2400,2410,2395,45471
|
|
20250106,132200,7754273280,2405,2405,2410,2395,40832
|
|
20250106,132100,7656099445,2405,2410,2430,2385,154186
|
|
20250106,132000,7284558170,2410,2380,2420,2375,157198
|
|
20250106,131900,6907682625,2375,2355,2390,2355,67362
|
|
20250106,131800,6747508485,2355,2365,2375,2355,41595
|
|
20250106,131700,6649278050,2360,2370,2385,2350,118217
|
|
20250106,131600,6369120205,2370,2325,2375,2325,137069
|
|
20250106,131500,6045481170,2320,2325,2325,2320,8700
|
|
20250106,131400,6025286695,2325,2325,2330,2320,28399
|
|
20250106,131300,5959198860,2320,2320,2325,2320,3016
|
|
20250106,131200,5952199935,2320,2330,2335,2320,18317
|
|
20250106,131100,5909628260,2335,2330,2335,2325,7979
|
|
20250106,131000,5891039320,2330,2325,2335,2325,3957
|
|
20250106,130900,5881819315,2325,2335,2335,2325,4813
|
|
20250106,130800,5870605340,2330,2330,2335,2325,11920
|
|
20250106,130700,5842847075,2335,2345,2345,2335,3412
|
|
20250106,130600,5834872470,2340,2340,2345,2335,3753
|
|
20250106,130500,5826093525,2345,2330,2345,2330,15181
|
|
20250106,130400,5790600600,2330,2335,2335,2325,13371
|
|
20250106,130300,5759493575,2335,2330,2335,2325,2241
|
|
20250106,130200,5754271370,2330,2330,2335,2325,8676
|
|
20250106,130100,5734054745,2330,2330,2330,2325,9297
|
|
20250106,130000,5712431750,2330,2330,2335,2325,18609
|
|
20250106,125900,5669104920,2330,2340,2340,2325,10501
|
|
20250106,125800,5644636380,2335,2335,2340,2335,5027
|
|
20250106,125700,5632897035,2330,2345,2345,2330,3292
|
|
20250106,125600,5625206490,2345,2345,2345,2335,5511
|
|
20250106,125500,5612308910,2345,2340,2345,2340,3613
|
|
20250106,125400,5603849240,2345,2340,2350,2340,11343
|
|
20250106,125300,5577250475,2345,2345,2345,2335,8271
|
|
20250106,125200,5557886625,2340,2335,2345,2335,10926
|
|
20250106,125100,5532329710,2335,2335,2335,2330,1981
|
|
20250106,125000,5527704085,2330,2330,2330,2325,3939
|
|
20250106,124900,5518529665,2330,2335,2335,2325,26107
|
|
20250106,124800,5457732860,2330,2340,2340,2330,10821
|
|
20250106,124700,5432464415,2340,2335,2340,2335,4159
|
|
20250106,124600,5422742985,2335,2335,2340,2330,3145
|
|
20250106,124500,5415391280,2335,2340,2340,2330,13396
|
|
20250106,124400,5384133840,2340,2340,2340,2335,4890
|
|
20250106,124300,5372712420,2340,2335,2340,2335,3252
|
|
20250106,124200,5365112395,2335,2335,2340,2330,16750
|
|
20250106,124100,5325993140,2335,2345,2345,2330,18217
|
|
20250106,124000,5283460350,2340,2335,2340,2335,7707
|
|
20250106,123900,5265456165,2340,2340,2345,2335,8956
|
|
20250106,123800,5244529645,2340,2345,2345,2330,35974
|
|
20250106,123700,5160516490,2345,2340,2345,2335,4494
|
|
20250106,123600,5149993160,2340,2345,2345,2330,8941
|
|
20250106,123500,5129088605,2345,2350,2350,2335,30030
|
|
20250106,123400,5058764355,2350,2360,2365,2350,103524
|
|
20250106,123300,4814861380,2360,2345,2360,2340,74995
|
|
20250106,123200,4638809855,2345,2315,2345,2315,56810
|
|
20250106,123100,4506202515,2315,2325,2325,2315,2727
|
|
20250106,123000,4499864850,2325,2315,2325,2310,643
|
|
20250106,122900,4498370550,2315,2325,2330,2315,5239
|
|
20250106,122800,4486214200,2330,2330,2330,2305,12548
|
|
20250106,122700,4457101030,2330,2325,2330,2325,1749
|
|
20250106,122600,4453026470,2325,2330,2330,2320,10114
|
|
20250106,122500,4429508355,2320,2330,2340,2320,16477
|
|
20250106,122400,4391082185,2335,2325,2335,2325,7139
|
|
20250106,122300,4374437550,2325,2320,2325,2320,777
|
|
20250106,122200,4372631060,2320,2320,2330,2320,2651
|
|
20250106,122100,4366469240,2320,2320,2325,2320,4922
|
|
20250106,122000,4355043735,2315,2325,2325,2315,2333
|
|
20250106,121900,4349635625,2325,2320,2330,2320,16590
|
|
20250106,121800,4311059565,2315,2310,2315,2310,6692
|
|
20250106,121700,4295571085,2315,2315,2315,2310,2500
|
|
20250106,121600,4289795915,2315,2310,2315,2310,2436
|
|
20250106,121500,4284157880,2310,2315,2315,2305,2750
|
|
20250106,121400,4277812055,2315,2315,2320,2315,762
|
|
20250106,121300,4276047665,2315,2320,2320,2315,686
|
|
20250106,121200,4274456350,2320,2320,2320,2315,5378
|
|
20250106,121100,4261979840,2320,2310,2320,2310,3985
|
|
20250106,121000,4252762135,2310,2310,2310,2310,5718
|
|
20250106,120900,4239553555,2310,2310,2310,2310,679
|
|
20250106,120800,4237985065,2310,2310,2315,2310,1679
|
|
20250106,120700,4234106570,2310,2310,2310,2310,247
|
|
20250106,120600,4233536000,2310,2315,2315,2305,5286
|
|
20250106,120500,4221325290,2315,2305,2320,2300,18943
|
|
20250106,120400,4177661570,2305,2305,2305,2300,10497
|
|
20250106,120300,4153488105,2305,2305,2305,2300,10490
|
|
20250106,120200,4129309555,2310,2315,2315,2305,9405
|
|
20250106,120100,4107584165,2310,2320,2320,2310,12691
|
|
20250106,120000,4078201295,2320,2325,2325,2315,9310
|
|
20250106,115900,4056591985,2325,2325,2325,2325,9627
|
|
20250106,115800,4034209210,2325,2335,2335,2325,2078
|
|
20250106,115700,4029366100,2330,2335,2335,2330,4207
|
|
20250106,115600,4019559710,2340,2335,2340,2335,2394
|
|
20250106,115500,4013967120,2330,2335,2340,2330,14322
|
|
20250106,115400,3980514770,2335,2335,2335,2330,7370
|
|
20250106,115300,3963306420,2335,2325,2335,2320,31930
|
|
20250106,115200,3888909995,2325,2320,2325,2320,2793
|
|
20250106,115100,3882416315,2320,2315,2325,2315,7250
|
|
20250106,115000,3865600055,2315,2325,2325,2315,7922
|
|
20250106,114900,3847223150,2320,2325,2325,2320,5466
|
|
20250106,114800,3834525325,2325,2325,2325,2320,3941
|
|
20250106,114700,3825362505,2325,2325,2330,2320,7926
|
|
20250106,114600,3806932005,2325,2325,2330,2325,18786
|
|
20250106,114500,3763228855,2325,2325,2325,2320,2949
|
|
20250106,114400,3756372790,2325,2315,2325,2315,1682
|
|
20250106,114300,3752471935,2315,2320,2325,2315,7111
|
|
20250106,114200,3735978135,2320,2325,2330,2320,11271
|
|
20250106,114100,3709766840,2325,2315,2330,2315,6081
|
|
20250106,114000,3695650600,2325,2335,2335,2310,20252
|
|
20250106,113900,3648574165,2335,2325,2335,2320,23850
|
|
20250106,113800,3593053470,2325,2325,2330,2320,19592
|
|
20250106,113700,3547478900,2325,2320,2330,2320,27770
|
|
20250106,113600,3482898455,2320,2300,2325,2300,78220
|
|
20250106,113500,3301788490,2305,2300,2305,2300,5743
|
|
20250106,113400,3288578230,2300,2295,2300,2295,133
|
|
20250106,113300,3288272935,2295,2300,2300,2295,2167
|
|
20250106,113200,3283288840,2300,2300,2300,2295,10112
|
|
20250106,113100,3260031265,2300,2300,2300,2300,7214
|
|
20250106,113000,3243439065,2300,2300,2305,2295,9590
|
|
20250106,112900,3221376830,2300,2295,2300,2295,5186
|
|
20250106,112800,3209452865,2295,2300,2300,2295,1683
|
|
20250106,112700,3205589265,2300,2300,2300,2295,8512
|
|
20250106,112600,3186025035,2300,2295,2300,2295,752
|
|
20250106,112500,3184295445,2295,2290,2300,2290,13065
|
|
20250106,112400,3154311165,2290,2290,2290,2290,924
|
|
20250106,112300,3152195205,2290,2285,2290,2285,2490
|
|
20250106,112200,3146495605,2285,2290,2295,2285,493
|
|
20250106,112100,3145366330,2290,2295,2295,2285,3220
|
|
20250106,112000,3137997450,2285,2285,2290,2285,6348
|
|
20250106,111900,3123487330,2290,2290,2295,2290,1895
|
|
20250106,111800,3119147770,2290,2295,2295,2290,305
|
|
20250106,111700,3118449295,2290,2290,2295,2290,386
|
|
20250106,111600,3117564855,2295,2285,2295,2285,1547
|
|
20250106,111500,3114025620,2290,2295,2295,2290,1556
|
|
20250106,111400,3110461840,2290,2285,2295,2285,2098
|
|
20250106,111300,3105661245,2290,2290,2290,2290,727
|
|
20250106,111200,3103996415,2285,2290,2290,2285,6743
|
|
20250106,111100,3088561090,2290,2300,2300,2290,5466
|
|
20250106,111000,3076016740,2295,2300,2300,2295,3861
|
|
20250106,110900,3067145610,2305,2300,2305,2300,3832
|
|
20250106,110800,3058331150,2300,2290,2300,2290,8154
|
|
20250106,110700,3039620305,2290,2300,2300,2290,9766
|
|
20250106,110600,3017206825,2300,2300,2305,2300,527
|
|
20250106,110500,3015993770,2300,2300,2305,2300,5657
|
|
20250106,110400,3002982420,2295,2300,2305,2295,346
|
|
20250106,110300,3002187490,2305,2300,2305,2295,6097
|
|
20250106,110200,2988163545,2305,2305,2305,2300,3177
|
|
20250106,110100,2980845890,2300,2290,2300,2290,3402
|
|
20250106,110000,2973029770,2290,2305,2305,2290,7200
|
|
20250106,105900,2956489320,2305,2305,2305,2300,8361
|
|
20250106,105800,2937218215,2305,2300,2305,2300,918
|
|
20250106,105700,2935105100,2300,2300,2300,2295,9790
|
|
20250106,105600,2912588305,2295,2295,2295,2295,2971
|
|
20250106,105500,2905769860,2295,2290,2295,2290,2883
|
|
20250106,105400,2899165290,2290,2290,2290,2285,286
|
|
20250106,105300,2898511730,2285,2285,2285,2285,3015
|
|
20250106,105200,2891622455,2285,2285,2290,2285,3110
|
|
20250106,105100,2884516060,2290,2295,2295,2290,1644
|
|
20250106,105000,2880743750,2295,2295,2295,2295,2027
|
|
20250106,104900,2876091785,2295,2290,2300,2290,10546
|
|
20250106,104800,2851894920,2290,2290,2290,2280,1386
|
|
20250106,104700,2848721290,2290,2285,2290,2280,15995
|
|
20250106,104600,2812202535,2285,2295,2295,2280,8413
|
|
20250106,104500,2792979710,2290,2290,2295,2290,3127
|
|
20250106,104400,2785818780,2285,2290,2295,2285,3732
|
|
20250106,104300,2777272280,2295,2285,2295,2285,10646
|
|
20250106,104200,2752945860,2285,2300,2300,2285,10907
|
|
20250106,104100,2727936570,2300,2305,2310,2300,10806
|
|
20250106,104000,2703052085,2305,2300,2305,2295,1016
|
|
20250106,103900,2700715080,2300,2295,2300,2295,20024
|
|
20250106,103800,2654662425,2295,2295,2300,2295,4325
|
|
20250106,103700,2644736175,2295,2300,2300,2295,4175
|
|
20250106,103600,2635154290,2300,2295,2300,2295,805
|
|
20250106,103500,2633304695,2295,2300,2300,2295,520
|
|
20250106,103400,2632109770,2295,2300,2300,2285,16335
|
|
20250106,103300,2594688320,2295,2300,2300,2295,4810
|
|
20250106,103200,2583633965,2300,2300,2300,2300,4025
|
|
20250106,103100,2574376465,2305,2300,2305,2300,6385
|
|
20250106,103000,2559668330,2300,2305,2305,2295,5939
|
|
20250106,102900,2546018285,2300,2300,2305,2300,5187
|
|
20250106,102800,2534086790,2295,2300,2300,2295,1722
|
|
20250106,102700,2530128300,2305,2300,2310,2295,2873
|
|
20250106,102600,2523521085,2295,2305,2310,2295,10822
|
|
20250106,102500,2498614100,2305,2305,2310,2305,2312
|
|
20250106,102400,2493284685,2310,2315,2315,2300,14847
|
|
20250106,102300,2459036065,2315,2310,2315,2310,12217
|
|
20250106,102200,2430784220,2315,2310,2315,2310,21183
|
|
20250106,102100,2381790475,2315,2310,2315,2305,15558
|
|
20250106,102000,2345809875,2310,2305,2310,2300,9127
|
|
20250106,101900,2324731655,2310,2300,2315,2300,39764
|
|
20250106,101800,2233087920,2295,2290,2300,2285,6821
|
|
20250106,101700,2217465175,2290,2290,2295,2290,2680
|
|
20250106,101600,2211327965,2290,2300,2300,2285,2767
|
|
20250106,101500,2204976340,2300,2285,2300,2285,25948
|
|
20250106,101400,2145504470,2290,2295,2295,2290,5158
|
|
20250106,101300,2133691365,2290,2295,2295,2290,122
|
|
20250106,101200,2133411485,2295,2290,2295,2290,2289
|
|
20250106,101100,2128164575,2290,2295,2295,2290,3375
|
|
20250106,101000,2120430365,2295,2290,2295,2290,133
|
|
20250106,100900,2120125645,2290,2290,2295,2290,2650
|
|
20250106,100800,2114056720,2290,2295,2295,2290,3483
|
|
20250106,100700,2106066595,2290,2290,2295,2290,9027
|
|
20250106,100600,2085388910,2295,2295,2300,2295,14976
|
|
20250106,100500,2050968180,2295,2285,2300,2280,10377
|
|
20250106,100400,2027179705,2285,2295,2295,2285,5827
|
|
20250106,100300,2013865000,2290,2285,2290,2285,8618
|
|
20250106,100200,1994167325,2285,2290,2290,2280,3904
|
|
20250106,100100,1985251740,2285,2290,2295,2285,4914
|
|
20250106,100000,1974003415,2295,2290,2295,2290,4172
|
|
20250106,095900,1964444770,2295,2295,2300,2290,3158
|
|
20250106,095800,1957195930,2295,2295,2300,2285,7169
|
|
20250106,095700,1940736500,2300,2285,2300,2280,28670
|
|
20250106,095600,1875037605,2285,2280,2285,2275,7563
|
|
20250106,095500,1857803010,2280,2280,2280,2275,1982
|
|
20250106,095400,1853291240,2275,2280,2280,2275,7789
|
|
20250106,095300,1835564920,2280,2285,2290,2280,17558
|
|
20250106,095200,1795514200,2285,2290,2290,2285,6325
|
|
20250106,095100,1781053810,2290,2290,2295,2285,6671
|
|
20250106,095000,1765773230,2290,2285,2295,2280,5950
|
|
20250106,094900,1752156915,2290,2270,2290,2270,11749
|
|
20250106,094800,1725394150,2275,2295,2300,2275,20220
|
|
20250106,094700,1679151045,2295,2290,2300,2285,30271
|
|
20250106,094600,1609737855,2290,2280,2290,2280,18803
|
|
20250106,094500,1566803510,2280,2275,2285,2275,7263
|
|
20250106,094400,1550251240,2280,2280,2285,2275,7721
|
|
20250106,094300,1532649335,2280,2265,2280,2265,10739
|
|
20250106,094200,1508196380,2265,2270,2275,2265,6511
|
|
20250106,094100,1493417815,2270,2275,2275,2270,6139
|
|
20250106,094000,1479469860,2275,2270,2275,2265,5325
|
|
20250106,093900,1467372750,2270,2265,2270,2265,13699
|
|
20250106,093800,1436312500,2265,2265,2265,2260,3672
|
|
20250106,093700,1428000470,2265,2260,2265,2260,1718
|
|
20250106,093600,1424115660,2265,2260,2265,2250,7165
|
|
20250106,093500,1407940650,2260,2265,2265,2255,13559
|
|
20250106,093400,1377331315,2265,2265,2270,2260,14084
|
|
20250106,093300,1345433620,2270,2275,2275,2265,11205
|
|
20250106,093200,1320020395,2270,2265,2275,2265,9155
|
|
20250106,093100,1299248560,2270,2270,2270,2260,6226
|
|
20250106,093000,1285133650,2270,2270,2270,2265,12904
|
|
20250106,092900,1255870725,2270,2280,2280,2270,14570
|
|
20250106,092800,1222714560,2275,2275,2285,2270,20079
|
|
20250106,092700,1176954455,2270,2295,2295,2260,40454
|
|
20250106,092600,1084635580,2295,2265,2300,2265,81781
|
|
20250106,092500,898127040,2260,2260,2270,2255,16898
|
|
20250106,092400,859879890,2255,2255,2265,2250,7136
|
|
20250106,092300,843772165,2260,2255,2265,2255,3901
|
|
20250106,092200,834949570,2265,2255,2270,2250,4410
|
|
20250106,092100,824958270,2255,2255,2265,2245,18269
|
|
20250106,092000,783813460,2255,2270,2270,2255,33981
|
|
20250106,091900,707005280,2270,2260,2270,2255,20306
|
|
20250106,091800,661049680,2260,2265,2265,2255,14664
|
|
20250106,091700,627942210,2265,2275,2275,2260,22824
|
|
20250106,091600,576137080,2275,2245,2280,2245,50117
|
|
20250106,091500,462763815,2245,2240,2245,2230,8128
|
|
20250106,091400,444583430,2240,2240,2240,2235,8705
|
|
20250106,091300,425087105,2240,2240,2245,2230,10475
|
|
20250106,091200,401619220,2240,2235,2240,2230,8189
|
|
20250106,091100,383302145,2235,2230,2235,2225,4627
|
|
20250106,091000,372979415,2230,2235,2235,2230,9008
|
|
20250106,090900,352882250,2230,2225,2230,2225,11200
|
|
20250106,090800,327924680,2225,2215,2225,2210,12866
|
|
20250106,090700,299402220,2215,2210,2215,2205,4355
|
|
20250106,090600,289773650,2210,2215,2215,2205,2908
|
|
20250106,090500,283350250,2215,2210,2225,2210,10026
|
|
20250106,090400,261121815,2215,2200,2215,2200,10573
|
|
20250106,090300,237799905,2200,2205,2205,2195,18086
|
|
20250106,090200,198004020,2205,2215,2215,2205,1339
|
|
20250106,090100,195048165,2215,2205,2230,2200,18285
|
|
20250106,090000,154697045,2230,2250,2250,2195,69697
|