626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,192200,1317919975,4280,4280,4280,4280,0
|
|
20250108,192100,1317919975,4280,4280,4280,4280,0
|
|
20250108,192000,1317919975,4280,4280,4280,4280,0
|
|
20250108,191900,1317919975,4280,4280,4280,4280,0
|
|
20250108,191800,1317919975,4280,4280,4280,4280,0
|
|
20250108,191700,1317919975,4280,4280,4280,4280,0
|
|
20250108,191600,1317919975,4280,4280,4280,4280,0
|
|
20250108,191500,1317919975,4280,4280,4280,4280,0
|
|
20250108,191400,1317919975,4280,4280,4280,4280,0
|
|
20250108,191300,1317919975,4280,4280,4280,4280,0
|
|
20250108,191200,1317919975,4280,4280,4280,4280,0
|
|
20250108,191100,1317919975,4280,4280,4280,4280,0
|
|
20250108,191000,1317919975,4280,4280,4280,4280,0
|
|
20250108,190900,1317919975,4280,4280,4280,4280,0
|
|
20250108,190800,1317919975,4280,4280,4280,4280,0
|
|
20250108,190700,1317919975,4280,4280,4280,4280,0
|
|
20250108,190600,1317919975,4280,4280,4280,4280,0
|
|
20250108,190500,1317919975,4280,4280,4280,4280,0
|
|
20250108,190400,1317919975,4280,4280,4280,4280,0
|
|
20250108,190300,1317919975,4280,4280,4280,4280,0
|
|
20250108,190200,1317919975,4280,4280,4280,4280,0
|
|
20250108,190100,1317919975,4280,4280,4280,4280,0
|
|
20250108,190000,1317919975,4280,4280,4280,4280,0
|
|
20250108,185900,1317919975,4280,4280,4280,4280,0
|
|
20250108,185800,1317919975,4280,4280,4280,4280,0
|
|
20250108,185700,1317919975,4280,4280,4280,4280,0
|
|
20250108,185600,1317919975,4280,4280,4280,4280,0
|
|
20250108,185500,1317919975,4280,4280,4280,4280,0
|
|
20250108,185400,1317919975,4280,4280,4280,4280,0
|
|
20250108,185300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,185200,1317919975,4280,4280,4280,4280,0
|
|
20250108,185100,1317919975,4280,4280,4280,4280,0
|
|
20250108,185000,1317919975,4280,4280,4280,4280,0
|
|
20250108,184900,1317919975,4280,4280,4280,4280,0
|
|
20250108,184800,1317919975,4280,4280,4280,4280,0
|
|
20250108,184700,1317919975,4280,4280,4280,4280,0
|
|
20250108,184600,1317919975,4280,4280,4280,4280,0
|
|
20250108,184500,1317919975,4280,4280,4280,4280,0
|
|
20250108,184400,1317919975,4280,4280,4280,4280,0
|
|
20250108,184300,1317919975,4280,4280,4280,4280,0
|
|
20250108,184200,1317919975,4280,4280,4280,4280,0
|
|
20250108,184100,1317919975,4280,4280,4280,4280,0
|
|
20250108,184000,1317919975,4280,4280,4280,4280,0
|
|
20250108,183900,1317919975,4280,4280,4280,4280,0
|
|
20250108,183800,1317919975,4280,4280,4280,4280,0
|
|
20250108,183700,1317919975,4280,4280,4280,4280,0
|
|
20250108,183600,1317919975,4280,4280,4280,4280,0
|
|
20250108,183500,1317919975,4280,4280,4280,4280,0
|
|
20250108,183400,1317919975,4280,4280,4280,4280,0
|
|
20250108,183300,1317919975,4280,4280,4280,4280,0
|
|
20250108,183200,1317919975,4280,4280,4280,4280,0
|
|
20250108,183100,1317919975,4280,4280,4280,4280,0
|
|
20250108,183000,1317919975,4280,4280,4280,4280,0
|
|
20250108,182900,1317919975,4280,4280,4280,4280,0
|
|
20250108,182800,1317919975,4280,4280,4280,4280,0
|
|
20250108,182700,1317919975,4280,4280,4280,4280,0
|
|
20250108,182600,1317919975,4280,4280,4280,4280,0
|
|
20250108,182500,1317919975,4280,4280,4280,4280,0
|
|
20250108,182400,1317919975,4280,4280,4280,4280,0
|
|
20250108,182300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,182200,1317919975,4280,4280,4280,4280,0
|
|
20250108,182100,1317919975,4280,4280,4280,4280,0
|
|
20250108,182000,1317919975,4280,4280,4280,4280,0
|
|
20250108,181900,1317919975,4280,4280,4280,4280,0
|
|
20250108,181800,1317919975,4280,4280,4280,4280,0
|
|
20250108,181700,1317919975,4280,4280,4280,4280,0
|
|
20250108,181600,1317919975,4280,4280,4280,4280,0
|
|
20250108,181500,1317919975,4280,4280,4280,4280,0
|
|
20250108,181400,1317919975,4280,4280,4280,4280,0
|
|
20250108,181300,1317919975,4280,4280,4280,4280,0
|
|
20250108,181200,1317919975,4280,4280,4280,4280,0
|
|
20250108,181100,1317919975,4280,4280,4280,4280,0
|
|
20250108,181000,1317919975,4280,4280,4280,4280,0
|
|
20250108,180900,1317919975,4280,4280,4280,4280,0
|
|
20250108,180800,1317919975,4280,4280,4280,4280,0
|
|
20250108,180700,1317919975,4280,4280,4280,4280,0
|
|
20250108,180600,1317919975,4280,4280,4280,4280,0
|
|
20250108,180500,1317919975,4280,4280,4280,4280,0
|
|
20250108,180400,1317919975,4280,4280,4280,4280,0
|
|
20250108,180300,1317919975,4280,4280,4280,4280,0
|
|
20250108,180200,1317919975,4280,4280,4280,4280,0
|
|
20250108,180100,1317919975,4280,4280,4280,4280,0
|
|
20250108,180000,1317919975,4280,4280,4280,4280,0
|
|
20250108,175900,1317919975,4280,4280,4280,4280,0
|
|
20250108,175800,1317919975,4280,4280,4280,4280,0
|
|
20250108,175700,1317919975,4280,4280,4280,4280,0
|
|
20250108,175600,1317919975,4280,4280,4280,4280,0
|
|
20250108,175500,1317919975,4280,4280,4280,4280,0
|
|
20250108,175400,1317919975,4280,4280,4280,4280,0
|
|
20250108,175300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,175200,1317919975,4280,4280,4280,4280,0
|
|
20250108,175100,1317919975,4280,4280,4280,4280,0
|
|
20250108,175000,1317919975,4280,4280,4280,4280,0
|
|
20250108,174900,1317919975,4280,4280,4280,4280,0
|
|
20250108,174800,1317919975,4280,4280,4280,4280,0
|
|
20250108,174700,1317919975,4280,4280,4280,4280,0
|
|
20250108,174600,1317919975,4280,4280,4280,4280,0
|
|
20250108,174500,1317919975,4280,4280,4280,4280,0
|
|
20250108,174400,1317919975,4280,4280,4280,4280,0
|
|
20250108,174300,1317919975,4280,4280,4280,4280,0
|
|
20250108,174200,1317919975,4280,4280,4280,4280,0
|
|
20250108,174100,1317919975,4280,4280,4280,4280,0
|
|
20250108,174000,1317919975,4280,4280,4280,4280,0
|
|
20250108,173900,1317919975,4280,4280,4280,4280,0
|
|
20250108,173800,1317919975,4280,4280,4280,4280,0
|
|
20250108,173700,1317919975,4280,4280,4280,4280,0
|
|
20250108,173600,1317919975,4280,4280,4280,4280,0
|
|
20250108,173500,1317919975,4280,4280,4280,4280,0
|
|
20250108,173400,1317919975,4280,4280,4280,4280,0
|
|
20250108,173300,1317919975,4280,4280,4280,4280,0
|
|
20250108,173200,1317919975,4280,4280,4280,4280,0
|
|
20250108,173100,1317919975,4280,4280,4280,4280,0
|
|
20250108,173000,1317919975,4280,4280,4280,4280,0
|
|
20250108,172900,1317919975,4280,4280,4280,4280,0
|
|
20250108,172800,1317919975,4280,4280,4280,4280,0
|
|
20250108,172700,1317919975,4280,4280,4280,4280,0
|
|
20250108,172600,1317919975,4280,4280,4280,4280,0
|
|
20250108,172500,1317919975,4280,4280,4280,4280,0
|
|
20250108,172400,1317919975,4280,4280,4280,4280,0
|
|
20250108,172300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,172200,1317919975,4280,4280,4280,4280,0
|
|
20250108,172100,1317919975,4280,4280,4280,4280,0
|
|
20250108,172000,1317919975,4280,4280,4280,4280,0
|
|
20250108,171900,1317919975,4280,4280,4280,4280,0
|
|
20250108,171800,1317919975,4280,4280,4280,4280,0
|
|
20250108,171700,1317919975,4280,4280,4280,4280,0
|
|
20250108,171600,1317919975,4280,4280,4280,4280,0
|
|
20250108,171500,1317919975,4280,4280,4280,4280,0
|
|
20250108,171400,1317919975,4280,4280,4280,4280,0
|
|
20250108,171300,1317919975,4280,4280,4280,4280,0
|
|
20250108,171200,1317919975,4280,4280,4280,4280,0
|
|
20250108,171100,1317919975,4280,4280,4280,4280,0
|
|
20250108,171000,1317919975,4280,4280,4280,4280,0
|
|
20250108,170900,1317919975,4280,4280,4280,4280,0
|
|
20250108,170800,1317919975,4280,4280,4280,4280,0
|
|
20250108,170700,1317919975,4280,4280,4280,4280,0
|
|
20250108,170600,1317919975,4280,4280,4280,4280,0
|
|
20250108,170500,1317919975,4280,4280,4280,4280,0
|
|
20250108,170400,1317919975,4280,4280,4280,4280,0
|
|
20250108,170300,1317919975,4280,4280,4280,4280,0
|
|
20250108,170200,1317919975,4280,4280,4280,4280,0
|
|
20250108,170100,1317919975,4280,4280,4280,4280,0
|
|
20250108,170000,1317919975,4280,4280,4280,4280,0
|
|
20250108,165900,1317919975,4280,4280,4280,4280,0
|
|
20250108,165800,1317919975,4280,4280,4280,4280,0
|
|
20250108,165700,1317919975,4280,4280,4280,4280,0
|
|
20250108,165600,1317919975,4280,4280,4280,4280,0
|
|
20250108,165500,1317919975,4280,4280,4280,4280,0
|
|
20250108,165400,1317919975,4280,4280,4280,4280,0
|
|
20250108,165300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,165200,1317919975,4280,4280,4280,4280,0
|
|
20250108,165100,1317919975,4280,4280,4280,4280,0
|
|
20250108,165000,1317919975,4280,4280,4280,4280,0
|
|
20250108,164900,1317919975,4280,4280,4280,4280,0
|
|
20250108,164800,1317919975,4280,4280,4280,4280,0
|
|
20250108,164700,1317919975,4280,4280,4280,4280,0
|
|
20250108,164600,1317919975,4280,4280,4280,4280,0
|
|
20250108,164500,1317919975,4280,4280,4280,4280,0
|
|
20250108,164400,1317919975,4280,4280,4280,4280,0
|
|
20250108,164300,1317919975,4280,4280,4280,4280,0
|
|
20250108,164200,1317919975,4280,4280,4280,4280,0
|
|
20250108,164100,1317919975,4280,4280,4280,4280,0
|
|
20250108,164000,1317919975,4280,4280,4280,4280,0
|
|
20250108,163900,1317919975,4280,4280,4280,4280,0
|
|
20250108,163800,1317919975,4280,4280,4280,4280,0
|
|
20250108,163700,1317919975,4280,4280,4280,4280,0
|
|
20250108,163600,1317919975,4280,4280,4280,4280,0
|
|
20250108,163500,1317919975,4280,4280,4280,4280,0
|
|
20250108,163400,1317919975,4280,4280,4280,4280,0
|
|
20250108,163300,1317919975,4280,4280,4280,4280,0
|
|
20250108,163200,1317919975,4280,4280,4280,4280,0
|
|
20250108,163100,1317919975,4280,4280,4280,4280,0
|
|
20250108,163000,1317919975,4280,4280,4280,4280,0
|
|
20250108,162900,1317919975,4280,4280,4280,4280,0
|
|
20250108,162800,1317919975,4280,4280,4280,4280,0
|
|
20250108,162700,1317919975,4280,4280,4280,4280,0
|
|
20250108,162600,1317919975,4280,4280,4280,4280,0
|
|
20250108,162500,1317919975,4280,4280,4280,4280,0
|
|
20250108,162400,1317919975,4280,4280,4280,4280,0
|
|
20250108,162300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,162200,1317919975,4280,4280,4280,4280,0
|
|
20250108,162100,1317919975,4280,4280,4280,4280,0
|
|
20250108,162000,1317919975,4280,4280,4280,4280,0
|
|
20250108,161900,1317919975,4280,4280,4280,4280,0
|
|
20250108,161800,1317919975,4280,4280,4280,4280,0
|
|
20250108,161700,1317919975,4280,4280,4280,4280,0
|
|
20250108,161600,1317919975,4280,4280,4280,4280,0
|
|
20250108,161500,1317919975,4280,4280,4280,4280,0
|
|
20250108,161400,1317919975,4280,4280,4280,4280,0
|
|
20250108,161300,1317919975,4280,4280,4280,4280,0
|
|
20250108,161200,1317919975,4280,4280,4280,4280,0
|
|
20250108,161100,1317919975,4280,4280,4280,4280,0
|
|
20250108,161000,1317919975,4280,4280,4280,4280,0
|
|
20250108,160900,1317919975,4280,4280,4280,4280,0
|
|
20250108,160800,1317919975,4280,4280,4280,4280,0
|
|
20250108,160700,1317919975,4280,4280,4280,4280,0
|
|
20250108,160600,1317919975,4280,4280,4280,4280,0
|
|
20250108,160500,1317919975,4280,4280,4280,4280,0
|
|
20250108,160400,1317919975,4280,4280,4280,4280,0
|
|
20250108,160300,1317919975,4280,4280,4280,4280,0
|
|
20250108,160200,1317919975,4280,4280,4280,4280,0
|
|
20250108,160100,1317919975,4280,4280,4280,4280,0
|
|
20250108,160000,1317919975,4280,4280,4280,4280,0
|
|
20250108,155900,1317919975,4280,4280,4280,4280,0
|
|
20250108,155800,1317919975,4280,4280,4280,4280,0
|
|
20250108,155700,1317919975,4280,4280,4280,4280,0
|
|
20250108,155600,1317919975,4280,4280,4280,4280,0
|
|
20250108,155500,1317919975,4280,4280,4280,4280,0
|
|
20250108,155400,1317919975,4280,4280,4280,4280,0
|
|
20250108,155300,1317919975,4280,4280,4280,4280,7888
|
|
20250108,155200,1317919975,4280,4280,4280,4280,0
|
|
20250108,155100,1317919975,4280,4280,4280,4280,0
|
|
20250108,155000,1317919975,4280,4280,4280,4280,0
|
|
20250108,154900,1317919975,4280,4280,4280,4280,0
|
|
20250108,154800,1317919975,4280,4280,4280,4280,0
|
|
20250108,154700,1317919975,4280,4280,4280,4280,0
|
|
20250108,154600,1317919975,4280,4280,4280,4280,0
|
|
20250108,154500,1317919975,4280,4280,4280,4280,0
|
|
20250108,154400,1317919975,4280,4280,4280,4280,0
|
|
20250108,154300,1317919975,4280,4280,4280,4280,0
|
|
20250108,154200,1317919975,4280,4280,4280,4280,0
|
|
20250108,154100,1317919975,4280,4280,4280,4280,0
|
|
20250108,154000,1317919975,4280,4280,4280,4280,0
|
|
20250108,153900,1317919975,4280,4280,4280,4280,0
|
|
20250108,153800,1317919975,4280,4280,4280,4280,0
|
|
20250108,153700,1317919975,4280,4280,4280,4280,0
|
|
20250108,153600,1317919975,4280,4280,4280,4280,0
|
|
20250108,153500,1317919975,4280,4280,4280,4280,0
|
|
20250108,153400,1317919975,4280,4280,4280,4280,0
|
|
20250108,153300,1317919975,4280,4280,4280,4280,0
|
|
20250108,153200,1317919975,4280,4280,4280,4280,0
|
|
20250108,153100,1317919975,4280,4280,4280,4280,0
|
|
20250108,153000,1317919975,4280,4280,4280,4280,7888
|
|
20250108,152900,1284159335,4275,4275,4275,4275,0
|
|
20250108,152800,1284159335,4275,4275,4275,4275,0
|
|
20250108,152700,1284159335,4275,4275,4275,4275,0
|
|
20250108,152600,1284159335,4275,4275,4275,4275,0
|
|
20250108,152500,1284159335,4275,4275,4275,4275,0
|
|
20250108,152400,1284159335,4275,4275,4275,4275,0
|
|
20250108,152300,1284159335,4275,4275,4275,4275,0
|
|
20250108,152200,1284159335,4275,4275,4275,4275,0
|
|
20250108,152100,1284159335,4275,4275,4275,4275,0
|
|
20250108,152000,1284159335,4275,4275,4275,4275,0
|
|
20250108,151900,1284159335,4275,4300,4300,4275,2326
|
|
20250108,151800,1274179505,4300,4295,4300,4290,3234
|
|
20250108,151700,1260296060,4305,4305,4305,4295,646
|
|
20250108,151600,1257521305,4310,4310,4310,4310,17
|
|
20250108,151500,1257448035,4310,4310,4310,4295,925
|
|
20250108,151400,1253470230,4310,4310,4310,4305,298
|
|
20250108,151300,1252187250,4310,4305,4310,4305,907
|
|
20250108,151200,1248282580,4310,4310,4310,4305,596
|
|
20250108,151100,1245715585,4310,4315,4315,4305,249
|
|
20250108,151000,1244642420,4310,4310,4310,4310,771
|
|
20250108,150900,1241319410,4310,4315,4320,4310,134
|
|
20250108,150800,1240740930,4310,4310,4310,4310,0
|
|
20250108,150700,1240740930,4310,4325,4325,4310,35
|
|
20250108,150600,1240590005,4325,4320,4325,4315,22
|
|
20250108,150500,1240494970,4320,4320,4320,4320,71
|
|
20250108,150400,1240188250,4330,4330,4335,4320,179
|
|
20250108,150300,1239413005,4335,4335,4335,4335,0
|
|
20250108,150200,1239413005,4335,4305,4335,4300,1551
|
|
20250108,150100,1232704750,4305,4310,4310,4305,137
|
|
20250108,150000,1232114695,4305,4310,4310,4305,377
|
|
20250108,145900,1230491020,4315,4315,4315,4315,15
|
|
20250108,145800,1230426295,4325,4325,4325,4325,0
|
|
20250108,145700,1230426295,4325,4320,4325,4320,140
|
|
20250108,145600,1229821485,4320,4320,4320,4320,933
|
|
20250108,145500,1225790925,4320,4320,4320,4320,3
|
|
20250108,145400,1225777965,4305,4320,4320,4305,138
|
|
20250108,145300,1225183575,4320,4320,4320,4320,5
|
|
20250108,145200,1225161975,4320,4305,4320,4305,56
|
|
20250108,145100,1224920820,4305,4320,4320,4305,133
|
|
20250108,145000,1224348045,4315,4310,4315,4310,3
|
|
20250108,144900,1224335105,4305,4320,4320,4305,37
|
|
20250108,144800,1224175460,4330,4325,4330,4325,608
|
|
20250108,144700,1221543615,4330,4330,4330,4330,15
|
|
20250108,144600,1221478665,4330,4315,4330,4315,886
|
|
20250108,144500,1217647360,4315,4315,4315,4315,4
|
|
20250108,144400,1217630100,4315,4290,4315,4290,77
|
|
20250108,144300,1217298620,4310,4310,4310,4310,400
|
|
20250108,144200,1215574620,4315,4290,4315,4285,441
|
|
20250108,144100,1213684775,4285,4315,4315,4285,728
|
|
20250108,144000,1210561835,4295,4305,4305,4295,3720
|
|
20250108,143900,1194569105,4305,4325,4325,4305,115
|
|
20250108,143800,1194072525,4325,4325,4325,4325,0
|
|
20250108,143700,1194072525,4325,4325,4325,4325,10
|
|
20250108,143600,1194029275,4325,4320,4325,4320,220
|
|
20250108,143500,1193078870,4325,4320,4325,4320,608
|
|
20250108,143400,1190452305,4325,4320,4325,4320,452
|
|
20250108,143300,1188499660,4325,4320,4325,4320,103
|
|
20250108,143200,1188054385,4320,4325,4325,4320,20
|
|
20250108,143100,1187967935,4325,4305,4325,4305,3
|
|
20250108,143000,1187954980,4325,4315,4325,4315,513
|
|
20250108,142900,1185738880,4320,4320,4320,4320,0
|
|
20250108,142800,1185738880,4320,4320,4320,4300,54
|
|
20250108,142700,1185505800,4320,4320,4320,4320,20
|
|
20250108,142600,1185419400,4300,4300,4300,4300,200
|
|
20250108,142500,1184559400,4320,4320,4320,4320,51
|
|
20250108,142400,1184339080,4320,4320,4320,4320,6
|
|
20250108,142300,1184313160,4325,4325,4325,4325,0
|
|
20250108,142200,1184313160,4325,4320,4325,4320,10
|
|
20250108,142100,1184269955,4320,4320,4320,4320,112
|
|
20250108,142000,1183786115,4320,4315,4320,4315,200
|
|
20250108,141900,1182922565,4315,4315,4315,4315,25
|
|
20250108,141800,1182814690,4320,4320,4320,4320,1
|
|
20250108,141700,1182810370,4290,4320,4320,4290,35
|
|
20250108,141600,1182659820,4320,4320,4320,4320,0
|
|
20250108,141500,1182659820,4320,4320,4320,4320,0
|
|
20250108,141400,1182659820,4320,4300,4320,4300,61
|
|
20250108,141300,1182397015,4280,4285,4285,4275,640
|
|
20250108,141200,1179658525,4285,4300,4300,4285,2409
|
|
20250108,141100,1169334615,4305,4305,4305,4305,0
|
|
20250108,141000,1169334615,4305,4305,4305,4305,0
|
|
20250108,140900,1169334615,4305,4305,4305,4305,118
|
|
20250108,140800,1168826625,4305,4300,4305,4300,109
|
|
20250108,140700,1168357920,4300,4290,4300,4290,320
|
|
20250108,140600,1166984420,4300,4300,4300,4300,0
|
|
20250108,140500,1166984420,4300,4300,4300,4300,51
|
|
20250108,140400,1166765120,4300,4300,4300,4290,81
|
|
20250108,140300,1166417100,4290,4290,4300,4290,409
|
|
20250108,140200,1164659720,4290,4290,4290,4290,49
|
|
20250108,140100,1164449510,4285,4295,4295,4285,1446
|
|
20250108,140000,1158253360,4285,4285,4285,4285,0
|
|
20250108,135900,1158253360,4285,4285,4295,4285,352
|
|
20250108,135800,1156745030,4295,4295,4295,4295,0
|
|
20250108,135700,1156745030,4295,4295,4295,4295,13
|
|
20250108,135600,1156689195,4300,4285,4300,4285,104
|
|
20250108,135500,1156242515,4285,4285,4285,4285,383
|
|
20250108,135400,1154601360,4285,4285,4285,4285,3
|
|
20250108,135300,1154588505,4285,4285,4285,4285,19
|
|
20250108,135200,1154507090,4285,4285,4285,4285,0
|
|
20250108,135100,1154507090,4285,4285,4285,4285,768
|
|
20250108,135000,1151216210,4285,4285,4285,4285,265
|
|
20250108,134900,1150080685,4285,4285,4285,4285,97
|
|
20250108,134800,1149665040,4285,4285,4285,4285,65
|
|
20250108,134700,1149386515,4285,4290,4290,4285,3227
|
|
20250108,134600,1135556285,4300,4300,4300,4300,0
|
|
20250108,134500,1135556285,4300,4300,4300,4300,20
|
|
20250108,134400,1135470285,4300,4300,4300,4300,13
|
|
20250108,134300,1135414385,4300,4300,4300,4300,0
|
|
20250108,134200,1135414385,4300,4300,4300,4300,70
|
|
20250108,134100,1135113385,4300,4300,4300,4300,225
|
|
20250108,134000,1134145885,4300,4300,4300,4300,0
|
|
20250108,133900,1134145885,4300,4300,4300,4300,1
|
|
20250108,133800,1134141585,4305,4295,4305,4290,703
|
|
20250108,133700,1131118605,4290,4290,4290,4290,48
|
|
20250108,133600,1130912685,4300,4305,4305,4300,11
|
|
20250108,133500,1130865365,4305,4305,4305,4305,55
|
|
20250108,133400,1130628590,4305,4305,4305,4305,1
|
|
20250108,133300,1130624285,4290,4290,4290,4290,223
|
|
20250108,133200,1129667615,4290,4290,4290,4290,0
|
|
20250108,133100,1129667615,4290,4300,4300,4290,874
|
|
20250108,133000,1125918140,4305,4305,4305,4305,444
|
|
20250108,132900,1124006720,4305,4295,4305,4295,272
|
|
20250108,132800,1122838450,4295,4295,4295,4295,500
|
|
20250108,132700,1120690950,4295,4295,4295,4295,415
|
|
20250108,132600,1118908525,4295,4295,4295,4295,10
|
|
20250108,132500,1118865575,4295,4295,4295,4295,0
|
|
20250108,132400,1118865575,4295,4300,4300,4295,234
|
|
20250108,132300,1117859875,4300,4305,4305,4300,1652
|
|
20250108,132200,1110755780,4310,4305,4310,4305,133
|
|
20250108,132100,1110183150,4305,4305,4305,4305,1
|
|
20250108,132000,1110178845,4320,4320,4320,4320,0
|
|
20250108,131900,1110178845,4320,4320,4320,4320,0
|
|
20250108,131800,1110178845,4320,4310,4325,4310,102
|
|
20250108,131700,1109739200,4310,4310,4310,4310,10
|
|
20250108,131600,1109696100,4305,4320,4320,4305,425
|
|
20250108,131500,1107860415,4320,4320,4320,4320,23
|
|
20250108,131400,1107761055,4325,4325,4325,4325,22
|
|
20250108,131300,1107665905,4330,4330,4330,4330,1
|
|
20250108,131200,1107661575,4325,4325,4325,4325,2
|
|
20250108,131100,1107652925,4325,4330,4330,4325,139
|
|
20250108,131000,1107051225,4330,4330,4330,4330,231
|
|
20250108,130900,1106050995,4330,4330,4330,4325,100
|
|
20250108,130800,1105618395,4325,4325,4325,4325,100
|
|
20250108,130700,1105185895,4325,4325,4325,4325,19
|
|
20250108,130600,1105103720,4325,4325,4325,4325,11
|
|
20250108,130500,1105056145,4325,4320,4325,4320,278
|
|
20250108,130400,1103854665,4320,4320,4320,4320,0
|
|
20250108,130300,1103854665,4320,4310,4320,4310,41
|
|
20250108,130200,1103677945,4300,4295,4300,4295,520
|
|
20250108,130100,1101443045,4295,4295,4295,4295,100
|
|
20250108,130000,1101013545,4300,4300,4300,4300,876
|
|
20250108,125900,1097246745,4300,4310,4310,4300,1124
|
|
20250108,125800,1092407250,4310,4310,4310,4310,356
|
|
20250108,125700,1090872890,4310,4310,4315,4310,305
|
|
20250108,125600,1089557635,4315,4310,4315,4310,33
|
|
20250108,125500,1089415280,4310,4310,4310,4310,120
|
|
20250108,125400,1088898080,4305,4305,4305,4305,6
|
|
20250108,125300,1088872250,4305,4305,4305,4305,0
|
|
20250108,125200,1088872250,4305,4305,4310,4305,97
|
|
20250108,125100,1088454385,4305,4310,4310,4305,6
|
|
20250108,125000,1088428550,4305,4305,4305,4305,0
|
|
20250108,124900,1088428550,4305,4300,4305,4300,641
|
|
20250108,124800,1085670570,4300,4300,4300,4300,1
|
|
20250108,124700,1085666270,4275,4275,4275,4275,0
|
|
20250108,124600,1085666270,4275,4275,4275,4275,0
|
|
20250108,124500,1085666270,4275,4275,4275,4275,13
|
|
20250108,124400,1085610695,4270,4270,4270,4270,97
|
|
20250108,124300,1085196505,4270,4285,4285,4270,184
|
|
20250108,124200,1084410380,4300,4270,4300,4270,4454
|
|
20250108,124100,1065314065,4270,4275,4280,4270,105
|
|
20250108,124000,1064865340,4285,4275,4285,4270,380
|
|
20250108,123900,1063241035,4270,4275,4275,4270,159
|
|
20250108,123800,1062561490,4285,4285,4285,4285,56
|
|
20250108,123700,1062321530,4285,4275,4295,4270,340
|
|
20250108,123600,1060867270,4295,4295,4310,4280,2100
|
|
20250108,123500,1051871940,4310,4310,4310,4295,36
|
|
20250108,123400,1051717155,4310,4310,4310,4310,1
|
|
20250108,123300,1051712845,4295,4300,4310,4295,3532
|
|
20250108,123200,1036525640,4315,4310,4315,4305,599
|
|
20250108,123100,1033946855,4310,4305,4310,4305,402
|
|
20250108,123000,1032216235,4305,4330,4330,4300,5963
|
|
20250108,122900,1006519910,4330,4335,4335,4330,265
|
|
20250108,122800,1005372205,4325,4335,4335,4325,50
|
|
20250108,122700,1005155865,4330,4330,4330,4330,10
|
|
20250108,122600,1005112565,4335,4330,4335,4330,48
|
|
20250108,122500,1004904710,4330,4330,4330,4330,133
|
|
20250108,122400,1004328820,4325,4325,4325,4325,0
|
|
20250108,122300,1004328820,4325,4330,4330,4325,417
|
|
20250108,122200,1002523215,4330,4330,4330,4325,134
|
|
20250108,122100,1001943045,4330,4340,4340,4325,690
|
|
20250108,122000,998956690,4330,4330,4330,4330,0
|
|
20250108,121900,998956690,4330,4330,4330,4330,0
|
|
20250108,121800,998956690,4330,4330,4330,4330,1227
|
|
20250108,121700,993643780,4330,4340,4340,4330,184
|
|
20250108,121600,992846960,4330,4330,4330,4330,42
|
|
20250108,121500,992665100,4340,4335,4340,4330,63
|
|
20250108,121400,992392110,4335,4340,4340,4335,1091
|
|
20250108,121300,987660320,4340,4340,4340,4340,578
|
|
20250108,121200,985151800,4340,4340,4340,4340,11
|
|
20250108,121100,985104060,4340,4350,4350,4340,187
|
|
20250108,121000,984292460,4340,4340,4340,4340,279
|
|
20250108,120900,983081600,4355,4355,4355,4355,1
|
|
20250108,120800,983077245,4340,4345,4345,4340,622
|
|
20250108,120700,980375970,4345,4345,4345,4345,1
|
|
20250108,120600,980371625,4355,4345,4355,4345,530
|
|
20250108,120500,978065265,4345,4350,4350,4345,104
|
|
20250108,120400,977613375,4350,4345,4350,4345,15
|
|
20250108,120300,977548155,4345,4345,4345,4345,0
|
|
20250108,120200,977548155,4345,4345,4345,4345,19
|
|
20250108,120100,977465600,4345,4345,4345,4345,42
|
|
20250108,120000,977283110,4345,4340,4345,4340,175
|
|
20250108,115900,976523085,4330,4330,4330,4330,453
|
|
20250108,115800,974561595,4345,4345,4345,4345,125
|
|
20250108,115700,974018470,4345,4345,4345,4345,300
|
|
20250108,115600,972714970,4330,4325,4330,4325,227
|
|
20250108,115500,971732810,4325,4325,4345,4325,256
|
|
20250108,115400,970625570,4345,4345,4345,4325,3881
|
|
20250108,115300,953786130,4345,4345,4345,4345,176
|
|
20250108,115200,953021410,4355,4355,4355,4355,7
|
|
20250108,115100,952990925,4355,4350,4355,4345,171
|
|
20250108,115000,952247905,4365,4350,4365,4345,1031
|
|
20250108,114900,947766930,4350,4355,4355,4350,179
|
|
20250108,114800,946988200,4350,4350,4350,4345,99
|
|
20250108,114700,946557565,4350,4350,4350,4345,463
|
|
20250108,114600,944545405,4350,4350,4350,4350,56
|
|
20250108,114500,944301805,4345,4360,4360,4345,536
|
|
20250108,114400,941970075,4360,4360,4360,4360,1
|
|
20250108,114300,941965715,4365,4365,4365,4365,9
|
|
20250108,114200,941926430,4365,4365,4365,4365,20
|
|
20250108,114100,941839130,4345,4345,4345,4345,0
|
|
20250108,114000,941839130,4345,4350,4350,4345,223
|
|
20250108,113900,940869130,4350,4355,4355,4350,50
|
|
20250108,113800,940651530,4360,4350,4360,4350,42
|
|
20250108,113700,940468800,4365,4365,4365,4365,4
|
|
20250108,113600,940451340,4350,4350,4350,4350,500
|
|
20250108,113500,938276340,4350,4365,4365,4350,33
|
|
20250108,113400,938132775,4345,4360,4360,4345,739
|
|
20250108,113300,934919385,4365,4365,4365,4365,121
|
|
20250108,113200,934391220,4365,4365,4370,4365,329
|
|
20250108,113100,932955100,4365,4365,4365,4345,1023
|
|
20250108,113000,928501360,4365,4365,4370,4365,146
|
|
20250108,112900,927864060,4365,4355,4365,4345,852
|
|
20250108,112800,924161130,4370,4350,4370,4350,440
|
|
20250108,112700,922246970,4355,4370,4370,4355,323
|
|
20250108,112600,920837140,4385,4370,4385,4370,103
|
|
20250108,112500,920387005,4370,4360,4370,4345,1368
|
|
20250108,112400,914429990,4375,4375,4375,4375,10
|
|
20250108,112300,914386240,4385,4390,4390,4350,1062
|
|
20250108,112200,909759045,4390,4385,4390,4385,97
|
|
20250108,112100,909333695,4395,4395,4395,4390,54
|
|
20250108,112000,909096480,4395,4395,4395,4395,0
|
|
20250108,111900,909096480,4395,4395,4395,4395,124
|
|
20250108,111800,908551500,4395,4395,4395,4395,210
|
|
20250108,111700,907628550,4395,4395,4395,4395,0
|
|
20250108,111600,907628550,4395,4385,4395,4385,100
|
|
20250108,111500,907189220,4395,4395,4395,4395,0
|
|
20250108,111400,907189220,4395,4375,4395,4375,180
|
|
20250108,111300,906401615,4380,4375,4380,4375,132
|
|
20250108,111200,905824095,4405,4385,4415,4345,4527
|
|
20250108,111100,886090875,4355,4385,4385,4355,2443
|
|
20250108,111000,875427755,4385,4390,4390,4385,110
|
|
20250108,110900,874944905,4390,4390,4390,4390,0
|
|
20250108,110800,874944905,4390,4390,4390,4390,25
|
|
20250108,110700,874835155,4390,4390,4390,4390,1
|
|
20250108,110600,874830765,4385,4385,4385,4385,142
|
|
20250108,110500,874208095,4385,4385,4385,4385,290
|
|
20250108,110400,872936445,4385,4390,4390,4380,126
|
|
20250108,110300,872383810,4390,4400,4400,4390,298
|
|
20250108,110200,871073080,4405,4405,4405,4385,272
|
|
20250108,110100,869875910,4410,4435,4435,4410,3571
|
|
20250108,110000,854064985,4440,4435,4440,4435,38
|
|
20250108,105900,853896450,4440,4440,4440,4430,265
|
|
20250108,105800,852719900,4430,4435,4435,4430,200
|
|
20250108,105700,851833155,4435,4465,4465,4435,800
|
|
20250108,105600,848272285,4465,4475,4475,4465,1016
|
|
20250108,105500,843726700,4475,4475,4480,4475,2693
|
|
20250108,105400,831671285,4475,4450,4475,4450,1405
|
|
20250108,105300,825390610,4465,4450,4465,4450,2339
|
|
20250108,105200,814964455,4445,4440,4445,4440,204
|
|
20250108,105100,814057945,4430,4430,4430,4430,20
|
|
20250108,105000,813969345,4440,4440,4440,4430,1004
|
|
20250108,104900,809521585,4430,4430,4430,4425,639
|
|
20250108,104800,806691190,4430,4430,4430,4430,2196
|
|
20250108,104700,796962910,4430,4445,4445,4430,101
|
|
20250108,104600,796515365,4425,4450,4450,4425,1200
|
|
20250108,104500,791194460,4450,4450,4460,4450,4095
|
|
20250108,104400,772963270,4450,4425,4450,4425,1495
|
|
20250108,104300,766325705,4430,4425,4430,4425,10
|
|
20250108,104200,766281450,4425,4425,4430,4425,2325
|
|
20250108,104100,755993315,4425,4415,4430,4415,827
|
|
20250108,104000,752331450,4420,4430,4430,4420,313
|
|
20250108,103900,750946770,4445,4425,4445,4425,401
|
|
20250108,103800,749165405,4430,4430,4430,4430,4
|
|
20250108,103700,749147685,4430,4455,4455,4430,434
|
|
20250108,103600,747221765,4430,4445,4460,4430,618
|
|
20250108,103500,744469450,4455,4430,4455,4430,1079
|
|
20250108,103400,739663760,4455,4455,4460,4450,3292
|
|
20250108,103300,724997660,4440,4410,4450,4410,2066
|
|
20250108,103200,715836195,4400,4410,4410,4400,101
|
|
20250108,103100,715390795,4410,4410,4410,4410,226
|
|
20250108,103000,714394135,4390,4405,4405,4390,227
|
|
20250108,102900,713394215,4405,4395,4405,4395,126
|
|
20250108,102800,712840125,4405,4405,4410,4390,434
|
|
20250108,102700,710928705,4390,4390,4390,4390,102
|
|
20250108,102600,710480925,4400,4400,4400,4400,121
|
|
20250108,102500,709948525,4385,4385,4385,4385,0
|
|
20250108,102400,709948525,4385,4400,4410,4385,2701
|
|
20250108,102300,698057620,4400,4385,4400,4385,15
|
|
20250108,102200,697991695,4400,4385,4400,4385,8
|
|
20250108,102100,697956585,4380,4380,4380,4380,40
|
|
20250108,102000,697781385,4395,4395,4395,4395,200
|
|
20250108,101900,696902385,4395,4395,4395,4395,340
|
|
20250108,101800,695408085,4395,4395,4395,4395,0
|
|
20250108,101700,695408085,4395,4395,4395,4395,0
|
|
20250108,101600,695408085,4395,4380,4395,4365,603
|
|
20250108,101500,692774210,4395,4380,4395,4380,743
|
|
20250108,101400,689519855,4395,4380,4395,4380,120
|
|
20250108,101300,688992755,4380,4375,4380,4375,819
|
|
20250108,101200,685408035,4395,4400,4400,4365,206
|
|
20250108,101100,684506760,4360,4395,4395,4360,1005
|
|
20250108,101000,680115410,4395,4400,4400,4380,190
|
|
20250108,100900,679280590,4400,4395,4400,4395,1070
|
|
20250108,100800,674575990,4395,4395,4395,4375,128
|
|
20250108,100700,674013830,4395,4395,4395,4395,102
|
|
20250108,100600,673565540,4395,4395,4395,4370,103
|
|
20250108,100500,673112880,4390,4385,4390,4385,317
|
|
20250108,100400,671722180,4380,4380,4380,4375,1066
|
|
20250108,100300,667056395,4375,4385,4385,4375,325
|
|
20250108,100200,665632885,4380,4385,4385,4380,143
|
|
20250108,100100,665006355,4385,4390,4390,4385,53
|
|
20250108,100000,664773945,4365,4370,4390,4365,906
|
|
20250108,095900,660817505,4370,4365,4380,4365,109
|
|
20250108,095800,660341185,4365,4365,4365,4365,244
|
|
20250108,095700,659276125,4365,4365,4365,4360,913
|
|
20250108,095600,655291005,4365,4390,4390,4365,2232
|
|
20250108,095500,645536185,4390,4385,4390,4370,3011
|
|
20250108,095400,632352830,4385,4395,4395,4385,879
|
|
20250108,095300,628491185,4395,4390,4395,4390,332
|
|
20250108,095200,627032145,4385,4385,4395,4345,3336
|
|
20250108,095100,612463625,4385,4410,4410,4385,1987
|
|
20250108,095000,603730365,4420,4430,4430,4410,4016
|
|
20250108,094900,585989965,4445,4430,4445,4420,282
|
|
20250108,094800,584742150,4425,4425,4425,4425,201
|
|
20250108,094700,583852725,4425,4425,4425,4420,1935
|
|
20250108,094600,575297035,4420,4430,4430,4420,781
|
|
20250108,094500,571841375,4435,4445,4445,4430,718
|
|
20250108,094400,568656545,4445,4430,4445,4420,1800
|
|
20250108,094300,560676915,4430,4430,4430,4430,699
|
|
20250108,094200,557580345,4430,4435,4435,4430,693
|
|
20250108,094100,554509600,4430,4420,4435,4420,2208
|
|
20250108,094000,544739645,4420,4420,4420,4410,801
|
|
20250108,093900,541201015,4425,4430,4435,4425,755
|
|
20250108,093800,537857525,4430,4450,4450,4430,4169
|
|
20250108,093700,519338590,4450,4455,4455,4450,1107
|
|
20250108,093600,514407520,4455,4465,4465,4455,1116
|
|
20250108,093500,509429480,4465,4460,4465,4460,255
|
|
20250108,093400,508290940,4460,4460,4460,4460,241
|
|
20250108,093300,507216080,4465,4460,4465,4460,65
|
|
20250108,093200,506926125,4465,4460,4465,4460,1031
|
|
20250108,093100,502327590,4465,4465,4475,4460,1048
|
|
20250108,093000,497649415,4465,4480,4480,4465,715
|
|
20250108,092900,494454530,4480,4485,4485,4480,1275
|
|
20250108,092800,488736685,4480,4480,4490,4475,625
|
|
20250108,092700,485933760,4485,4480,4490,4465,4475
|
|
20250108,092600,465868865,4480,4465,4480,4450,2534
|
|
20250108,092500,454552140,4460,4460,4460,4455,1631
|
|
20250108,092400,447279005,4465,4465,4465,4460,1376
|
|
20250108,092300,441141645,4455,4450,4465,4450,376
|
|
20250108,092200,439468280,4450,4445,4450,4445,260
|
|
20250108,092100,438311285,4450,4435,4450,4435,2247
|
|
20250108,092000,428327940,4430,4450,4450,4430,4624
|
|
20250108,091900,407804890,4450,4480,4480,4450,5309
|
|
20250108,091800,384150225,4470,4490,4490,4470,6999
|
|
20250108,091700,352795490,4495,4510,4510,4480,4618
|
|
20250108,091600,332082500,4510,4505,4510,4490,8574
|
|
20250108,091500,293502865,4505,4475,4505,4465,7039
|
|
20250108,091400,261898115,4475,4480,4485,4455,4711
|
|
20250108,091300,240808330,4480,4420,4485,4420,8482
|
|
20250108,091200,203095920,4415,4410,4415,4400,3256
|
|
20250108,091100,188731465,4410,4415,4415,4400,2407
|
|
20250108,091000,178127720,4420,4410,4420,4390,4634
|
|
20250108,090900,157680805,4415,4415,4420,4400,6305
|
|
20250108,090800,129912740,4415,4405,4420,4400,6594
|
|
20250108,090700,100835780,4405,4365,4405,4365,4715
|
|
20250108,090600,80198570,4360,4345,4365,4340,3824
|
|
20250108,090500,63578440,4345,4345,4345,4330,2036
|
|
20250108,090400,54738320,4345,4330,4350,4325,2403
|
|
20250108,090300,44332265,4345,4325,4360,4325,808
|
|
20250108,090200,40834585,4355,4305,4355,4305,1618
|
|
20250108,090100,33828855,4305,4325,4325,4285,3699
|
|
20250108,090000,17946000,4325,4290,4330,4280,3778
|