587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184400,2067822860,4170,4170,4170,4170,2645
|
|
20250116,184300,2067822860,4170,4170,4170,4170,0
|
|
20250116,184200,2067822860,4170,4170,4170,4170,0
|
|
20250116,184100,2067822860,4170,4170,4170,4170,0
|
|
20250116,184000,2067822860,4170,4170,4170,4170,0
|
|
20250116,183900,2067822860,4170,4170,4170,4170,0
|
|
20250116,183800,2067822860,4170,4170,4170,4170,0
|
|
20250116,183700,2067822860,4170,4170,4170,4170,0
|
|
20250116,183600,2067822860,4170,4170,4170,4170,0
|
|
20250116,183500,2067822860,4170,4170,4170,4170,0
|
|
20250116,183400,2067822860,4170,4170,4170,4170,0
|
|
20250116,183300,2067822860,4170,4170,4170,4170,0
|
|
20250116,183200,2067822860,4170,4170,4170,4170,0
|
|
20250116,183100,2067822860,4170,4170,4170,4170,0
|
|
20250116,183000,2067822860,4170,4170,4170,4170,0
|
|
20250116,182900,2067822860,4170,4170,4170,4170,0
|
|
20250116,182800,2067822860,4170,4170,4170,4170,0
|
|
20250116,182700,2067822860,4170,4170,4170,4170,0
|
|
20250116,182600,2067822860,4170,4170,4170,4170,0
|
|
20250116,182500,2067822860,4170,4170,4170,4170,0
|
|
20250116,182400,2067822860,4170,4170,4170,4170,0
|
|
20250116,182300,2067822860,4170,4170,4170,4170,0
|
|
20250116,182200,2067822860,4170,4170,4170,4170,0
|
|
20250116,182100,2067822860,4170,4170,4170,4170,0
|
|
20250116,182000,2067822860,4170,4170,4170,4170,0
|
|
20250116,181900,2067822860,4170,4170,4170,4170,0
|
|
20250116,181800,2067822860,4170,4170,4170,4170,0
|
|
20250116,181700,2067822860,4170,4170,4170,4170,0
|
|
20250116,181600,2067822860,4170,4170,4170,4170,0
|
|
20250116,181500,2067822860,4170,4170,4170,4170,0
|
|
20250116,181400,2067822860,4170,4170,4170,4170,2645
|
|
20250116,181300,2067822860,4170,4170,4170,4170,0
|
|
20250116,181200,2067822860,4170,4170,4170,4170,0
|
|
20250116,181100,2067822860,4170,4170,4170,4170,0
|
|
20250116,181000,2067822860,4170,4170,4170,4170,0
|
|
20250116,180900,2067822860,4170,4170,4170,4170,0
|
|
20250116,180800,2067822860,4170,4170,4170,4170,0
|
|
20250116,180700,2067822860,4170,4170,4170,4170,0
|
|
20250116,180600,2067822860,4170,4170,4170,4170,0
|
|
20250116,180500,2067822860,4170,4170,4170,4170,0
|
|
20250116,180400,2067822860,4170,4170,4170,4170,0
|
|
20250116,180300,2067822860,4170,4170,4170,4170,0
|
|
20250116,180200,2067822860,4170,4170,4170,4170,0
|
|
20250116,180100,2067822860,4170,4170,4170,4170,0
|
|
20250116,180000,2067822860,4170,4170,4170,4170,0
|
|
20250116,175900,2067822860,4170,4170,4170,4170,0
|
|
20250116,175800,2067822860,4170,4170,4170,4170,0
|
|
20250116,175700,2067822860,4170,4170,4170,4170,0
|
|
20250116,175600,2067822860,4170,4170,4170,4170,0
|
|
20250116,175500,2067822860,4170,4170,4170,4170,0
|
|
20250116,175400,2067822860,4170,4170,4170,4170,0
|
|
20250116,175300,2067822860,4170,4170,4170,4170,0
|
|
20250116,175200,2067822860,4170,4170,4170,4170,0
|
|
20250116,175100,2067822860,4170,4170,4170,4170,0
|
|
20250116,175000,2067822860,4170,4170,4170,4170,0
|
|
20250116,174900,2067822860,4170,4170,4170,4170,0
|
|
20250116,174800,2067822860,4170,4170,4170,4170,0
|
|
20250116,174700,2067822860,4170,4170,4170,4170,0
|
|
20250116,174600,2067822860,4170,4170,4170,4170,0
|
|
20250116,174500,2067822860,4170,4170,4170,4170,0
|
|
20250116,174400,2067822860,4170,4170,4170,4170,2645
|
|
20250116,174300,2067822860,4170,4170,4170,4170,0
|
|
20250116,174200,2067822860,4170,4170,4170,4170,0
|
|
20250116,174100,2067822860,4170,4170,4170,4170,0
|
|
20250116,174000,2067822860,4170,4170,4170,4170,0
|
|
20250116,173900,2067822860,4170,4170,4170,4170,0
|
|
20250116,173800,2067822860,4170,4170,4170,4170,0
|
|
20250116,173700,2067822860,4170,4170,4170,4170,0
|
|
20250116,173600,2067822860,4170,4170,4170,4170,0
|
|
20250116,173500,2067822860,4170,4170,4170,4170,0
|
|
20250116,173400,2067822860,4170,4170,4170,4170,0
|
|
20250116,173300,2067822860,4170,4170,4170,4170,0
|
|
20250116,173200,2067822860,4170,4170,4170,4170,0
|
|
20250116,173100,2067822860,4170,4170,4170,4170,0
|
|
20250116,173000,2067822860,4170,4170,4170,4170,0
|
|
20250116,172900,2067822860,4170,4170,4170,4170,0
|
|
20250116,172800,2067822860,4170,4170,4170,4170,0
|
|
20250116,172700,2067822860,4170,4170,4170,4170,0
|
|
20250116,172600,2067822860,4170,4170,4170,4170,0
|
|
20250116,172500,2067822860,4170,4170,4170,4170,0
|
|
20250116,172400,2067822860,4170,4170,4170,4170,0
|
|
20250116,172300,2067822860,4170,4170,4170,4170,0
|
|
20250116,172200,2067822860,4170,4170,4170,4170,0
|
|
20250116,172100,2067822860,4170,4170,4170,4170,0
|
|
20250116,172000,2067822860,4170,4170,4170,4170,0
|
|
20250116,171900,2067822860,4170,4170,4170,4170,0
|
|
20250116,171800,2067822860,4170,4170,4170,4170,0
|
|
20250116,171700,2067822860,4170,4170,4170,4170,0
|
|
20250116,171600,2067822860,4170,4170,4170,4170,0
|
|
20250116,171500,2067822860,4170,4170,4170,4170,0
|
|
20250116,171400,2067822860,4170,4170,4170,4170,2645
|
|
20250116,171300,2067822860,4170,4170,4170,4170,0
|
|
20250116,171200,2067822860,4170,4170,4170,4170,0
|
|
20250116,171100,2067822860,4170,4170,4170,4170,0
|
|
20250116,171000,2067822860,4170,4170,4170,4170,0
|
|
20250116,170900,2067822860,4170,4170,4170,4170,0
|
|
20250116,170800,2067822860,4170,4170,4170,4170,0
|
|
20250116,170700,2067822860,4170,4170,4170,4170,0
|
|
20250116,170600,2067822860,4170,4170,4170,4170,0
|
|
20250116,170500,2067822860,4170,4170,4170,4170,0
|
|
20250116,170400,2067822860,4170,4170,4170,4170,0
|
|
20250116,170300,2067822860,4170,4170,4170,4170,0
|
|
20250116,170200,2067822860,4170,4170,4170,4170,0
|
|
20250116,170100,2067822860,4170,4170,4170,4170,0
|
|
20250116,170000,2067822860,4170,4170,4170,4170,0
|
|
20250116,165900,2067822860,4170,4170,4170,4170,0
|
|
20250116,165800,2067822860,4170,4170,4170,4170,0
|
|
20250116,165700,2067822860,4170,4170,4170,4170,0
|
|
20250116,165600,2067822860,4170,4170,4170,4170,0
|
|
20250116,165500,2067822860,4170,4170,4170,4170,0
|
|
20250116,165400,2067822860,4170,4170,4170,4170,0
|
|
20250116,165300,2067822860,4170,4170,4170,4170,0
|
|
20250116,165200,2067822860,4170,4170,4170,4170,0
|
|
20250116,165100,2067822860,4170,4170,4170,4170,0
|
|
20250116,165000,2067822860,4170,4170,4170,4170,0
|
|
20250116,164900,2067822860,4170,4170,4170,4170,0
|
|
20250116,164800,2067822860,4170,4170,4170,4170,0
|
|
20250116,164700,2067822860,4170,4170,4170,4170,0
|
|
20250116,164600,2067822860,4170,4170,4170,4170,0
|
|
20250116,164500,2067822860,4170,4170,4170,4170,0
|
|
20250116,164400,2067822860,4170,4170,4170,4170,2645
|
|
20250116,164300,2067822860,4170,4170,4170,4170,0
|
|
20250116,164200,2067822860,4170,4170,4170,4170,0
|
|
20250116,164100,2067822860,4170,4170,4170,4170,0
|
|
20250116,164000,2067822860,4170,4170,4170,4170,0
|
|
20250116,163900,2067822860,4170,4170,4170,4170,0
|
|
20250116,163800,2067822860,4170,4170,4170,4170,0
|
|
20250116,163700,2067822860,4170,4170,4170,4170,0
|
|
20250116,163600,2067822860,4170,4170,4170,4170,0
|
|
20250116,163500,2067822860,4170,4170,4170,4170,0
|
|
20250116,163400,2067822860,4170,4170,4170,4170,0
|
|
20250116,163300,2067822860,4170,4170,4170,4170,0
|
|
20250116,163200,2067822860,4170,4170,4170,4170,0
|
|
20250116,163100,2067822860,4170,4170,4170,4170,0
|
|
20250116,163000,2067822860,4170,4170,4170,4170,0
|
|
20250116,162900,2067822860,4170,4170,4170,4170,0
|
|
20250116,162800,2067822860,4170,4170,4170,4170,0
|
|
20250116,162700,2067822860,4170,4170,4170,4170,0
|
|
20250116,162600,2067822860,4170,4170,4170,4170,0
|
|
20250116,162500,2067822860,4170,4170,4170,4170,0
|
|
20250116,162400,2067822860,4170,4170,4170,4170,0
|
|
20250116,162300,2067822860,4170,4170,4170,4170,0
|
|
20250116,162200,2067822860,4170,4170,4170,4170,0
|
|
20250116,162100,2067822860,4170,4170,4170,4170,0
|
|
20250116,162000,2067822860,4170,4170,4170,4170,0
|
|
20250116,161900,2067822860,4170,4170,4170,4170,0
|
|
20250116,161800,2067822860,4170,4170,4170,4170,0
|
|
20250116,161700,2067822860,4170,4170,4170,4170,0
|
|
20250116,161600,2067822860,4170,4170,4170,4170,0
|
|
20250116,161500,2067822860,4170,4170,4170,4170,0
|
|
20250116,161400,2067822860,4170,4170,4170,4170,2645
|
|
20250116,161300,2067822860,4170,4170,4170,4170,0
|
|
20250116,161200,2067822860,4170,4170,4170,4170,0
|
|
20250116,161100,2067822860,4170,4170,4170,4170,0
|
|
20250116,161000,2067822860,4170,4170,4170,4170,0
|
|
20250116,160900,2067822860,4170,4170,4170,4170,0
|
|
20250116,160800,2067822860,4170,4170,4170,4170,0
|
|
20250116,160700,2067822860,4170,4170,4170,4170,0
|
|
20250116,160600,2067822860,4170,4170,4170,4170,0
|
|
20250116,160500,2067822860,4170,4170,4170,4170,0
|
|
20250116,160400,2067822860,4170,4170,4170,4170,0
|
|
20250116,160300,2067822860,4170,4170,4170,4170,0
|
|
20250116,160200,2067822860,4170,4170,4170,4170,0
|
|
20250116,160100,2067822860,4170,4170,4170,4170,0
|
|
20250116,160000,2067822860,4170,4170,4170,4170,0
|
|
20250116,155900,2067822860,4170,4170,4170,4170,0
|
|
20250116,155800,2067822860,4170,4170,4170,4170,0
|
|
20250116,155700,2067822860,4170,4170,4170,4170,0
|
|
20250116,155600,2067822860,4170,4170,4170,4170,0
|
|
20250116,155500,2067822860,4170,4170,4170,4170,0
|
|
20250116,155400,2067822860,4170,4170,4170,4170,0
|
|
20250116,155300,2067822860,4170,4170,4170,4170,0
|
|
20250116,155200,2067822860,4170,4170,4170,4170,0
|
|
20250116,155100,2067822860,4170,4170,4170,4170,0
|
|
20250116,155000,2067822860,4170,4170,4170,4170,0
|
|
20250116,154900,2067822860,4170,4170,4170,4170,0
|
|
20250116,154800,2067822860,4170,4170,4170,4170,0
|
|
20250116,154700,2067822860,4170,4170,4170,4170,0
|
|
20250116,154600,2067822860,4170,4170,4170,4170,0
|
|
20250116,154500,2067822860,4170,4170,4170,4170,0
|
|
20250116,154400,2067822860,4170,4170,4170,4170,2645
|
|
20250116,154300,2067822860,4170,4170,4170,4170,0
|
|
20250116,154200,2067822860,4170,4170,4170,4170,0
|
|
20250116,154100,2067822860,4170,4170,4170,4170,0
|
|
20250116,154000,2067822860,4170,4170,4170,4170,0
|
|
20250116,153900,2067822860,4170,4170,4170,4170,0
|
|
20250116,153800,2067822860,4170,4170,4170,4170,0
|
|
20250116,153700,2067822860,4170,4170,4170,4170,0
|
|
20250116,153600,2067822860,4170,4170,4170,4170,0
|
|
20250116,153500,2067822860,4170,4170,4170,4170,0
|
|
20250116,153400,2067822860,4170,4170,4170,4170,0
|
|
20250116,153300,2067822860,4170,4170,4170,4170,0
|
|
20250116,153200,2067822860,4170,4170,4170,4170,0
|
|
20250116,153100,2067822860,4170,4170,4170,4170,0
|
|
20250116,153000,2067822860,4170,4170,4170,4170,2645
|
|
20250116,152900,2056793210,4165,4165,4165,4165,0
|
|
20250116,152800,2056793210,4165,4165,4165,4165,0
|
|
20250116,152700,2056793210,4165,4165,4165,4165,0
|
|
20250116,152600,2056793210,4165,4165,4165,4165,0
|
|
20250116,152500,2056793210,4165,4165,4165,4165,0
|
|
20250116,152400,2056793210,4165,4165,4165,4165,0
|
|
20250116,152300,2056793210,4165,4165,4165,4165,0
|
|
20250116,152200,2056793210,4165,4165,4165,4165,0
|
|
20250116,152100,2056793210,4165,4165,4165,4165,0
|
|
20250116,152000,2056793210,4165,4165,4165,4165,0
|
|
20250116,151900,2056793210,4165,4170,4170,4155,4468
|
|
20250116,151800,2038201050,4170,4170,4170,4155,2283
|
|
20250116,151700,2028703430,4155,4155,4170,4150,2002
|
|
20250116,151600,2020388545,4155,4170,4175,4150,3223
|
|
20250116,151500,2006994180,4175,4150,4175,4150,1565
|
|
20250116,151400,2000463970,4175,4180,4185,4135,21049
|
|
20250116,151300,1913188320,4185,4185,4185,4180,632
|
|
20250116,151200,1910543465,4190,4190,4195,4185,1326
|
|
20250116,151100,1904987325,4190,4190,4190,4180,3301
|
|
20250116,151000,1891182460,4190,4190,4195,4190,1319
|
|
20250116,150900,1885655825,4190,4185,4190,4185,535
|
|
20250116,150800,1883414345,4190,4180,4190,4180,1372
|
|
20250116,150700,1877672655,4185,4190,4190,4185,325
|
|
20250116,150600,1876311950,4185,4180,4185,4180,54
|
|
20250116,150500,1876086195,4180,4185,4185,4180,25
|
|
20250116,150400,1875981585,4185,4185,4185,4180,260
|
|
20250116,150300,1874893540,4185,4185,4185,4180,123
|
|
20250116,150200,1874378840,4180,4180,4185,4180,29
|
|
20250116,150100,1874257605,4185,4185,4185,4185,68
|
|
20250116,150000,1873973025,4185,4180,4185,4180,269
|
|
20250116,145900,1872847360,4180,4180,4180,4180,246
|
|
20250116,145800,1871819080,4180,4180,4180,4180,48
|
|
20250116,145700,1871618440,4180,4180,4180,4180,24
|
|
20250116,145600,1871518120,4175,4190,4190,4175,64
|
|
20250116,145500,1871250605,4175,4190,4190,4175,90
|
|
20250116,145400,1870874105,4175,4185,4185,4175,1221
|
|
20250116,145300,1865769415,4190,4185,4190,4180,66
|
|
20250116,145200,1865493265,4190,4185,4190,4180,21
|
|
20250116,145100,1865405465,4180,4185,4185,4180,579
|
|
20250116,145000,1862982450,4190,4185,4190,4185,269
|
|
20250116,144900,1861855680,4190,4185,4190,4185,145
|
|
20250116,144800,1861248355,4185,4185,4190,4185,416
|
|
20250116,144700,1859506470,4180,4175,4180,4175,259
|
|
20250116,144600,1858423970,4175,4175,4175,4175,12
|
|
20250116,144500,1858373870,4175,4180,4180,4175,22
|
|
20250116,144400,1858281980,4180,4170,4190,4170,417
|
|
20250116,144300,1856540605,4170,4170,4170,4170,18
|
|
20250116,144200,1856465545,4170,4175,4175,4170,69
|
|
20250116,144100,1856177565,4175,4180,4185,4175,312
|
|
20250116,144000,1854873805,4175,4175,4175,4175,2
|
|
20250116,143900,1854865455,4175,4170,4175,4170,45
|
|
20250116,143800,1854677705,4170,4175,4175,4170,631
|
|
20250116,143700,1852045435,4190,4180,4190,4180,2394
|
|
20250116,143600,1842020830,4180,4175,4180,4170,894
|
|
20250116,143500,1838287465,4180,4175,4180,4175,135
|
|
20250116,143400,1837723235,4175,4175,4175,4175,255
|
|
20250116,143300,1836658610,4175,4175,4175,4175,140
|
|
20250116,143200,1836074110,4180,4170,4180,4170,298
|
|
20250116,143100,1834830970,4170,4175,4175,4170,175
|
|
20250116,143000,1834100495,4175,4175,4175,4175,70
|
|
20250116,142900,1833808245,4175,4175,4175,4175,3
|
|
20250116,142800,1833795720,4175,4175,4175,4175,1405
|
|
20250116,142700,1827929845,4170,4170,4175,4170,19
|
|
20250116,142600,1827850605,4170,4170,4175,4170,709
|
|
20250116,142500,1824894065,4170,4175,4175,4170,107
|
|
20250116,142400,1824447375,4175,4175,4175,4170,212
|
|
20250116,142300,1823562350,4170,4170,4170,4170,10
|
|
20250116,142200,1823520650,4175,4175,4175,4175,129
|
|
20250116,142100,1822982075,4175,4170,4175,4170,161
|
|
20250116,142000,1822310235,4170,4160,4170,4160,1760
|
|
20250116,141900,1814978040,4165,4165,4165,4165,2446
|
|
20250116,141800,1804790450,4165,4160,4165,4160,354
|
|
20250116,141700,1803317040,4160,4160,4160,4160,258
|
|
20250116,141600,1802243760,4160,4160,4160,4160,7
|
|
20250116,141500,1802214640,4160,4160,4165,4160,283
|
|
20250116,141400,1801036155,4165,4165,4165,4165,50
|
|
20250116,141300,1800827905,4160,4160,4160,4160,27
|
|
20250116,141200,1800715585,4160,4160,4160,4160,33
|
|
20250116,141100,1800578305,4165,4165,4165,4165,160
|
|
20250116,141000,1799911905,4160,4160,4160,4160,249
|
|
20250116,140900,1798876065,4165,4165,4165,4165,0
|
|
20250116,140800,1798876065,4165,4165,4165,4165,241
|
|
20250116,140700,1797872300,4160,4160,4165,4160,113
|
|
20250116,140600,1797401750,4160,4170,4170,4160,1978
|
|
20250116,140500,1789161085,4170,4170,4175,4170,197
|
|
20250116,140400,1788338800,4175,4170,4175,4170,299
|
|
20250116,140300,1787090635,4170,4180,4180,4170,157
|
|
20250116,140200,1786435195,4180,4175,4180,4175,277
|
|
20250116,140100,1785278665,4170,4170,4170,4170,656
|
|
20250116,140000,1782543145,4165,4165,4165,4165,18
|
|
20250116,135900,1782468175,4165,4170,4170,4165,166
|
|
20250116,135800,1781776000,4170,4165,4170,4165,39
|
|
20250116,135700,1781613525,4165,4165,4165,4165,16
|
|
20250116,135600,1781546885,4165,4170,4170,4165,238
|
|
20250116,135500,1780555565,4170,4175,4175,4165,369
|
|
20250116,135400,1779016665,4180,4180,4180,4180,500
|
|
20250116,135300,1776926665,4175,4175,4175,4175,530
|
|
20250116,135200,1774713915,4175,4170,4175,4170,234
|
|
20250116,135100,1773737100,4170,4170,4170,4170,46
|
|
20250116,135000,1773545280,4175,4170,4175,4170,283
|
|
20250116,134900,1772365140,4170,4170,4170,4170,191
|
|
20250116,134800,1771568670,4165,4165,4165,4165,43
|
|
20250116,134700,1771389575,4165,4165,4165,4165,43
|
|
20250116,134600,1771210480,4165,4170,4170,4165,176
|
|
20250116,134500,1770476680,4165,4170,4170,4165,65
|
|
20250116,134400,1770205655,4165,4170,4170,4165,245
|
|
20250116,134300,1769184040,4170,4170,4175,4170,20
|
|
20250116,134200,1769100590,4170,4165,4170,4165,8
|
|
20250116,134100,1769067250,4165,4175,4175,4160,78
|
|
20250116,134000,1768741825,4160,4170,4170,4160,478
|
|
20250116,133900,1766751495,4170,4170,4170,4170,430
|
|
20250116,133800,1764958395,4170,4170,4170,4170,120
|
|
20250116,133700,1764457995,4180,4180,4180,4180,0
|
|
20250116,133600,1764457995,4180,4170,4180,4170,3431
|
|
20250116,133500,1750141280,4170,4170,4170,4170,99
|
|
20250116,133400,1749728450,4160,4165,4165,4160,845
|
|
20250116,133300,1746211140,4155,4165,4165,4155,31
|
|
20250116,133200,1746082325,4150,4160,4165,4150,774
|
|
20250116,133100,1742865320,4155,4155,4155,4155,1128
|
|
20250116,133000,1738178480,4155,4150,4155,4150,276
|
|
20250116,132900,1737031800,4150,4155,4155,4150,475
|
|
20250116,132800,1735058445,4155,4155,4160,4155,13
|
|
20250116,132700,1735004415,4160,4160,4160,4155,178
|
|
20250116,132600,1734264785,4150,4135,4155,4135,1739
|
|
20250116,132500,1727049270,4135,4145,4145,4135,1089
|
|
20250116,132400,1722539630,4140,4150,4150,4140,45
|
|
20250116,132300,1722352920,4150,4150,4150,4135,2174
|
|
20250116,132200,1713336335,4150,4150,4150,4150,26
|
|
20250116,132100,1713228435,4145,4145,4145,4145,1
|
|
20250116,132000,1713224290,4155,4140,4155,4140,1652
|
|
20250116,131900,1706362425,4145,4135,4145,4130,5137
|
|
20250116,131800,1685090690,4105,4155,4165,4100,37067
|
|
20250116,131700,1532584330,4155,4175,4175,4150,10093
|
|
20250116,131600,1490623910,4180,4180,4180,4180,0
|
|
20250116,131500,1490623910,4180,4170,4180,4170,781
|
|
20250116,131400,1487359340,4170,4170,4175,4170,88
|
|
20250116,131300,1486992280,4175,4170,4175,4170,282
|
|
20250116,131200,1485815400,4175,4175,4175,4175,101
|
|
20250116,131100,1485393725,4175,4175,4175,4175,767
|
|
20250116,131000,1482191500,4175,4175,4175,4175,2083
|
|
20250116,130900,1473494975,4175,4170,4175,4170,275
|
|
20250116,130800,1472347975,4170,4165,4170,4165,41
|
|
20250116,130700,1472177190,4165,4170,4170,4165,890
|
|
20250116,130600,1468468570,4170,4170,4170,4165,573
|
|
20250116,130500,1466079280,4165,4165,4170,4165,42
|
|
20250116,130400,1465904220,4165,4170,4170,4165,82
|
|
20250116,130300,1465562330,4170,4175,4175,4170,1637
|
|
20250116,130200,1458732445,4170,4170,4170,4170,37
|
|
20250116,130100,1458578155,4175,4170,4175,4165,274
|
|
20250116,130000,1457435290,4170,4175,4175,4170,225
|
|
20250116,125900,1456495950,4175,4175,4175,4175,613
|
|
20250116,125800,1453936675,4180,4180,4180,4180,0
|
|
20250116,125700,1453936675,4180,4180,4180,4180,816
|
|
20250116,125600,1450525795,4180,4180,4180,4180,65
|
|
20250116,125500,1450254095,4180,4180,4180,4175,543
|
|
20250116,125400,1447984360,4180,4180,4180,4180,203
|
|
20250116,125300,1447135820,4175,4175,4180,4175,107
|
|
20250116,125200,1446689090,4175,4180,4180,4175,271
|
|
20250116,125100,1445557565,4180,4180,4180,4180,1
|
|
20250116,125000,1445553385,4175,4170,4180,4170,1931
|
|
20250116,124900,1437497600,4170,4170,4175,4170,2730
|
|
20250116,124800,1426113495,4175,4175,4180,4175,925
|
|
20250116,124700,1422251595,4175,4175,4180,4175,1154
|
|
20250116,124600,1417432920,4175,4175,4175,4175,0
|
|
20250116,124500,1417432920,4175,4175,4175,4175,134
|
|
20250116,124400,1416873470,4180,4180,4180,4180,214
|
|
20250116,124300,1415978950,4175,4175,4175,4175,1
|
|
20250116,124200,1415974775,4175,4180,4180,4175,1340
|
|
20250116,124100,1410379545,4180,4180,4180,4180,187
|
|
20250116,124000,1409597885,4175,4175,4175,4175,177
|
|
20250116,123900,1408858910,4175,4175,4180,4175,131
|
|
20250116,123800,1408311980,4175,4175,4175,4175,128
|
|
20250116,123700,1407777580,4180,4175,4180,4175,360
|
|
20250116,123600,1406273450,4175,4175,4175,4175,233
|
|
20250116,123500,1405300675,4175,4185,4185,4175,382
|
|
20250116,123400,1403705260,4180,4175,4180,4175,132
|
|
20250116,123300,1403153590,4175,4175,4175,4175,40
|
|
20250116,123200,1402986590,4175,4175,4175,4175,158
|
|
20250116,123100,1402326940,4180,4175,4180,4175,261
|
|
20250116,123000,1401236040,4180,4180,4180,4175,1144
|
|
20250116,122900,1396454130,4180,4180,4180,4180,1
|
|
20250116,122800,1396449950,4175,4175,4175,4175,7
|
|
20250116,122700,1396420725,4180,4180,4180,4180,31
|
|
20250116,122600,1396291145,4170,4170,4180,4170,363
|
|
20250116,122500,1394775555,4170,4180,4180,4170,2333
|
|
20250116,122400,1385041665,4175,4175,4180,4175,523
|
|
20250116,122300,1382857890,4175,4175,4175,4175,876
|
|
20250116,122200,1379200590,4175,4180,4180,4175,67
|
|
20250116,122100,1378920715,4180,4175,4180,4175,195
|
|
20250116,122000,1378105645,4175,4180,4180,4175,1606
|
|
20250116,121900,1371392595,4180,4180,4180,4180,0
|
|
20250116,121800,1371392595,4180,4185,4185,4180,233
|
|
20250116,121700,1370418580,4190,4190,4190,4170,20034
|
|
20250116,121600,1286721125,4190,4190,4195,4190,656
|
|
20250116,121500,1283969985,4190,4195,4195,4190,219
|
|
20250116,121400,1283051460,4195,4190,4195,4190,137
|
|
20250116,121300,1282477245,4190,4195,4195,4190,11
|
|
20250116,121200,1282431105,4195,4195,4195,4190,792
|
|
20250116,121100,1279108670,4195,4195,4195,4195,189
|
|
20250116,121000,1278315815,4195,4195,4195,4195,1022
|
|
20250116,120900,1274028525,4200,4200,4200,4200,0
|
|
20250116,120800,1274028525,4200,4200,4200,4200,171
|
|
20250116,120700,1273310325,4195,4190,4195,4190,1196
|
|
20250116,120600,1268293165,4185,4190,4190,4185,1629
|
|
20250116,120500,1261473925,4190,4190,4190,4190,65
|
|
20250116,120400,1261201575,4185,4190,4190,4185,1060
|
|
20250116,120300,1256763070,4190,4195,4195,4190,763
|
|
20250116,120200,1253565205,4195,4200,4200,4195,194
|
|
20250116,120100,1252750575,4195,4190,4195,4190,481
|
|
20250116,120000,1250734100,4190,4195,4195,4190,45
|
|
20250116,115900,1250545350,4195,4195,4200,4195,338
|
|
20250116,115800,1249126250,4190,4190,4190,4190,102
|
|
20250116,115700,1248698870,4190,4195,4195,4190,21
|
|
20250116,115600,1248610785,4195,4195,4195,4190,300
|
|
20250116,115500,1247352335,4195,4190,4195,4190,746
|
|
20250116,115400,1244226150,4195,4195,4195,4195,41
|
|
20250116,115300,1244054155,4195,4195,4195,4195,78
|
|
20250116,115200,1243726945,4195,4195,4200,4195,329
|
|
20250116,115100,1242345650,4195,4195,4195,4190,621
|
|
20250116,115000,1239741205,4195,4190,4195,4190,3
|
|
20250116,114900,1239728630,4190,4190,4195,4185,1135
|
|
20250116,114800,1234973025,4195,4195,4195,4185,1132
|
|
20250116,114700,1230234935,4185,4190,4190,4185,200
|
|
20250116,114600,1229397275,4195,4190,4195,4190,252
|
|
20250116,114500,1228340150,4190,4195,4195,4185,1695
|
|
20250116,114400,1221237850,4195,4200,4200,4195,44
|
|
20250116,114300,1221053265,4190,4195,4195,4190,2109
|
|
20250116,114200,1212214055,4195,4195,4195,4195,1831
|
|
20250116,114100,1204533010,4195,4200,4200,4195,186
|
|
20250116,114000,1203752385,4200,4200,4205,4200,1094
|
|
20250116,113900,1199157580,4205,4205,4210,4205,555
|
|
20250116,113800,1196822590,4205,4205,4205,4205,9
|
|
20250116,113700,1196784745,4205,4205,4210,4205,13
|
|
20250116,113600,1196730065,4205,4200,4205,4200,335
|
|
20250116,113500,1195322920,4200,4200,4200,4200,0
|
|
20250116,113400,1195322920,4200,4210,4210,4200,199
|
|
20250116,113300,1194486090,4210,4210,4210,4210,226
|
|
20250116,113200,1193534630,4210,4210,4210,4210,503
|
|
20250116,113100,1191417000,4210,4210,4210,4200,185
|
|
20250116,113000,1190638960,4200,4205,4205,4200,469
|
|
20250116,112900,1188668415,4210,4205,4210,4205,176
|
|
20250116,112800,1187927465,4210,4210,4210,4210,1
|
|
20250116,112700,1187923255,4205,4205,4210,4205,206
|
|
20250116,112600,1187057020,4205,4195,4205,4190,3622
|
|
20250116,112500,1171844905,4195,4190,4195,4190,302
|
|
20250116,112400,1170579365,4185,4190,4195,4185,99
|
|
20250116,112300,1170164440,4185,4190,4190,4185,663
|
|
20250116,112200,1167386520,4185,4180,4190,4180,193
|
|
20250116,112100,1166578690,4180,4175,4180,4170,423
|
|
20250116,112000,1164811745,4175,4195,4195,4175,8000
|
|
20250116,111900,1131310925,4195,4195,4200,4195,691
|
|
20250116,111800,1128408935,4200,4220,4220,4200,21671
|
|
20250116,111700,1037255420,4220,4225,4225,4220,910
|
|
20250116,111600,1033414290,4220,4220,4220,4220,87
|
|
20250116,111500,1033047150,4220,4220,4220,4220,78
|
|
20250116,111400,1032717990,4220,4220,4225,4220,256
|
|
20250116,111300,1031636670,4225,4225,4225,4220,3242
|
|
20250116,111200,1017942425,4225,4230,4230,4225,799
|
|
20250116,111100,1014566350,4230,4230,4230,4230,108
|
|
20250116,111000,1014109510,4230,4235,4235,4225,165
|
|
20250116,110900,1013411875,4235,4230,4235,4230,111
|
|
20250116,110800,1012941835,4230,4225,4235,4225,320
|
|
20250116,110700,1011587255,4225,4230,4230,4225,274
|
|
20250116,110600,1010428375,4230,4225,4230,4225,33
|
|
20250116,110500,1010288940,4225,4225,4230,4225,108
|
|
20250116,110400,1009832630,4230,4230,4230,4230,168
|
|
20250116,110300,1009121990,4225,4225,4225,4225,60
|
|
20250116,110200,1008868490,4225,4230,4230,4225,2399
|
|
20250116,110100,998732270,4230,4235,4235,4230,22
|
|
20250116,110000,998639205,4230,4225,4230,4225,559
|
|
20250116,105900,996276110,4225,4225,4230,4220,2389
|
|
20250116,105800,986182280,4225,4230,4230,4225,215
|
|
20250116,105700,985273805,4230,4230,4230,4225,396
|
|
20250116,105600,983599320,4230,4230,4230,4225,806
|
|
20250116,105500,980190085,4230,4230,4230,4230,406
|
|
20250116,105400,978472705,4235,4230,4235,4230,273
|
|
20250116,105300,977316715,4225,4230,4230,4225,119
|
|
20250116,105200,976813420,4230,4240,4240,4230,2153
|
|
20250116,105100,967705410,4235,4235,4240,4235,51
|
|
20250116,105000,967489420,4230,4240,4245,4230,1245
|
|
20250116,104900,962217720,4235,4235,4235,4235,258
|
|
20250116,104800,961125090,4235,4240,4240,4235,25
|
|
20250116,104700,961019175,4240,4240,4240,4235,602
|
|
20250116,104600,958466785,4240,4240,4240,4240,221
|
|
20250116,104500,957529745,4240,4240,4240,4235,308
|
|
20250116,104400,956223840,4240,4230,4240,4230,109
|
|
20250116,104300,955762235,4230,4230,4230,4230,32
|
|
20250116,104200,955626875,4230,4230,4235,4230,541
|
|
20250116,104100,953338360,4235,4230,4235,4230,414
|
|
20250116,104000,951585080,4230,4230,4230,4230,11
|
|
20250116,103900,951538550,4235,4235,4235,4235,5
|
|
20250116,103800,951517375,4235,4235,4235,4235,388
|
|
20250116,103700,949874195,4230,4230,4230,4230,452
|
|
20250116,103600,947962235,4235,4235,4235,4235,153
|
|
20250116,103500,947314280,4230,4230,4230,4230,559
|
|
20250116,103400,944949710,4230,4235,4235,4230,1564
|
|
20250116,103300,938332610,4235,4235,4235,4235,6
|
|
20250116,103200,938307200,4230,4230,4230,4230,2078
|
|
20250116,103100,929517260,4235,4225,4235,4225,128
|
|
20250116,103000,928976410,4225,4225,4225,4225,769
|
|
20250116,102900,925727385,4225,4225,4225,4225,210
|
|
20250116,102800,924840135,4225,4230,4240,4225,3223
|
|
20250116,102700,911206000,4240,4240,4240,4230,106
|
|
20250116,102600,910757580,4230,4235,4240,4230,60
|
|
20250116,102500,910503705,4235,4230,4235,4230,767
|
|
20250116,102400,907255630,4230,4230,4230,4230,1
|
|
20250116,102300,907251400,4230,4230,4230,4230,142
|
|
20250116,102200,906650740,4230,4235,4235,4230,380
|
|
20250116,102100,905043335,4235,4230,4235,4225,1865
|
|
20250116,102000,897156865,4225,4230,4230,4225,247
|
|
20250116,101900,896112105,4235,4225,4235,4225,113
|
|
20250116,101800,895634580,4225,4225,4230,4220,584
|
|
20250116,101700,893167860,4230,4225,4230,4220,836
|
|
20250116,101600,889636940,4225,4230,4230,4225,490
|
|
20250116,101500,887564535,4235,4230,4235,4230,1493
|
|
20250116,101400,881247955,4230,4225,4230,4220,5992
|
|
20250116,101300,855959675,4225,4225,4225,4220,370
|
|
20250116,101200,854396430,4225,4220,4230,4220,306
|
|
20250116,101100,853103020,4220,4230,4230,4220,520
|
|
20250116,101000,850908600,4230,4230,4230,4230,70
|
|
20250116,100900,850612500,4230,4220,4230,4220,904
|
|
20250116,100800,846796500,4220,4220,4220,4220,1512
|
|
20250116,100700,840415860,4220,4230,4230,4220,5695
|
|
20250116,100600,816369430,4230,4245,4245,4230,5963
|
|
20250116,100500,791123100,4245,4240,4245,4240,371
|
|
20250116,100400,789549240,4240,4240,4240,4240,168
|
|
20250116,100300,788836920,4240,4240,4240,4240,1
|
|
20250116,100200,788832680,4230,4245,4245,4230,787
|
|
20250116,100100,785497650,4250,4245,4250,4245,9
|
|
20250116,100000,785459405,4235,4250,4250,4235,993
|
|
20250116,095900,781253240,4235,4235,4235,4230,859
|
|
20250116,095800,777615380,4235,4240,4240,4230,146
|
|
20250116,095700,776997080,4235,4240,4250,4235,1303
|
|
20250116,095600,771472745,4250,4240,4250,4240,604
|
|
20250116,095500,768908010,4235,4250,4250,4230,4199
|
|
20250116,095400,751104975,4250,4260,4260,4250,4157
|
|
20250116,095300,733431015,4260,4260,4260,4255,234
|
|
20250116,095200,732434725,4250,4260,4260,4250,2676
|
|
20250116,095100,721048360,4260,4275,4275,4260,9611
|
|
20250116,095000,680064740,4275,4270,4275,4265,451
|
|
20250116,094900,678139270,4270,4275,4275,4265,4078
|
|
20250116,094800,660733835,4270,4275,4275,4270,2526
|
|
20250116,094700,649945185,4275,4275,4275,4270,2131
|
|
20250116,094600,640842075,4275,4275,4275,4265,10111
|
|
20250116,094500,597664765,4270,4280,4300,4255,17893
|
|
20250116,094400,521217210,4285,4330,4340,4265,30236
|
|
20250116,094300,391527440,4340,4315,4340,4305,21729
|
|
20250116,094200,297385650,4310,4310,4310,4305,2830
|
|
20250116,094100,285188370,4305,4300,4310,4300,821
|
|
20250116,094000,281655715,4300,4305,4310,4300,1868
|
|
20250116,093900,273621950,4305,4305,4305,4300,2373
|
|
20250116,093800,263410035,4305,4305,4305,4300,857
|
|
20250116,093700,259723650,4295,4305,4305,4295,6630
|
|
20250116,093600,231216310,4310,4305,4310,4305,3643
|
|
20250116,093500,215528815,4310,4320,4325,4310,3068
|
|
20250116,093400,202301650,4325,4305,4325,4305,5014
|
|
20250116,093300,180655325,4305,4285,4305,4285,7472
|
|
20250116,093200,148530075,4295,4295,4300,4280,5494
|
|
20250116,093100,124975025,4295,4285,4295,4280,5252
|
|
20250116,093000,102444695,4285,4290,4290,4280,1108
|
|
20250116,092900,97697125,4285,4275,4285,4275,1452
|
|
20250116,092800,91479205,4275,4260,4275,4260,351
|
|
20250116,092700,89979430,4255,4255,4255,4255,366
|
|
20250116,092600,88422100,4255,4255,4255,4255,1
|
|
20250116,092500,88417845,4275,4275,4275,4275,35
|
|
20250116,092400,88268220,4285,4285,4285,4285,0
|
|
20250116,092300,88268220,4285,4285,4285,4285,159
|
|
20250116,092200,87586905,4260,4255,4260,4255,326
|
|
20250116,092100,86198370,4270,4270,4285,4270,1467
|
|
20250116,092000,79929990,4270,4270,4270,4265,113
|
|
20250116,091900,79447485,4270,4270,4270,4270,15
|
|
20250116,091800,79383435,4270,4270,4270,4265,202
|
|
20250116,091700,78520900,4270,4270,4270,4270,1
|
|
20250116,091600,78516630,4240,4250,4270,4240,451
|
|
20250116,091500,76602065,4245,4245,4245,4245,0
|
|
20250116,091400,76602065,4245,4270,4270,4245,2145
|
|
20250116,091300,67465920,4265,4270,4270,4265,53
|
|
20250116,091200,67239620,4270,4280,4280,4270,1600
|
|
20250116,091100,60399605,4290,4290,4290,4290,1
|
|
20250116,091000,60395315,4290,4280,4290,4280,11
|
|
20250116,090900,60348225,4290,4280,4290,4280,40
|
|
20250116,090800,60176635,4280,4280,4280,4280,130
|
|
20250116,090700,59620235,4275,4290,4290,4275,584
|
|
20250116,090600,57122090,4290,4290,4290,4290,49
|
|
20250116,090500,56911880,4295,4265,4295,4265,33
|
|
20250116,090400,56770430,4300,4305,4305,4300,2
|
|
20250116,090300,56761825,4300,4285,4305,4285,6134
|
|
20250116,090200,30394915,4295,4260,4295,4255,505
|
|
20250116,090100,28245460,4295,4270,4300,4270,3641
|
|
20250116,090000,12604100,4265,4220,4265,4220,2976
|