637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,193300,2148772440,3375,3375,3375,3375,0
|
|
20250106,193200,2148772440,3375,3375,3375,3375,0
|
|
20250106,193100,2148772440,3375,3375,3375,3375,0
|
|
20250106,193000,2148772440,3375,3375,3375,3375,0
|
|
20250106,192900,2148772440,3375,3375,3375,3375,0
|
|
20250106,192800,2148772440,3375,3375,3375,3375,0
|
|
20250106,192700,2148772440,3375,3375,3375,3375,0
|
|
20250106,192600,2148772440,3375,3375,3375,3375,0
|
|
20250106,192500,2148772440,3375,3375,3375,3375,0
|
|
20250106,192400,2148772440,3375,3375,3375,3375,0
|
|
20250106,192300,2148772440,3375,3375,3375,3375,0
|
|
20250106,192200,2148772440,3375,3375,3375,3375,0
|
|
20250106,192100,2148772440,3375,3375,3375,3375,0
|
|
20250106,192000,2148772440,3375,3375,3375,3375,0
|
|
20250106,191900,2148772440,3375,3375,3375,3375,0
|
|
20250106,191800,2148772440,3375,3375,3375,3375,0
|
|
20250106,191700,2148772440,3375,3375,3375,3375,0
|
|
20250106,191600,2148772440,3375,3375,3375,3375,0
|
|
20250106,191500,2148772440,3375,3375,3375,3375,0
|
|
20250106,191400,2148772440,3375,3375,3375,3375,0
|
|
20250106,191300,2148772440,3375,3375,3375,3375,0
|
|
20250106,191200,2148772440,3375,3375,3375,3375,0
|
|
20250106,191100,2148772440,3375,3375,3375,3375,0
|
|
20250106,191000,2148772440,3375,3375,3375,3375,0
|
|
20250106,190900,2148772440,3375,3375,3375,3375,0
|
|
20250106,190800,2148772440,3375,3375,3375,3375,0
|
|
20250106,190700,2148772440,3375,3375,3375,3375,0
|
|
20250106,190600,2148772440,3375,3375,3375,3375,0
|
|
20250106,190500,2148772440,3375,3375,3375,3375,0
|
|
20250106,190400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,190300,2148772440,3375,3375,3375,3375,0
|
|
20250106,190200,2148772440,3375,3375,3375,3375,0
|
|
20250106,190100,2148772440,3375,3375,3375,3375,0
|
|
20250106,190000,2148772440,3375,3375,3375,3375,0
|
|
20250106,185900,2148772440,3375,3375,3375,3375,0
|
|
20250106,185800,2148772440,3375,3375,3375,3375,0
|
|
20250106,185700,2148772440,3375,3375,3375,3375,0
|
|
20250106,185600,2148772440,3375,3375,3375,3375,0
|
|
20250106,185500,2148772440,3375,3375,3375,3375,0
|
|
20250106,185400,2148772440,3375,3375,3375,3375,0
|
|
20250106,185300,2148772440,3375,3375,3375,3375,0
|
|
20250106,185200,2148772440,3375,3375,3375,3375,0
|
|
20250106,185100,2148772440,3375,3375,3375,3375,0
|
|
20250106,185000,2148772440,3375,3375,3375,3375,0
|
|
20250106,184900,2148772440,3375,3375,3375,3375,0
|
|
20250106,184800,2148772440,3375,3375,3375,3375,0
|
|
20250106,184700,2148772440,3375,3375,3375,3375,0
|
|
20250106,184600,2148772440,3375,3375,3375,3375,0
|
|
20250106,184500,2148772440,3375,3375,3375,3375,0
|
|
20250106,184400,2148772440,3375,3375,3375,3375,0
|
|
20250106,184300,2148772440,3375,3375,3375,3375,0
|
|
20250106,184200,2148772440,3375,3375,3375,3375,0
|
|
20250106,184100,2148772440,3375,3375,3375,3375,0
|
|
20250106,184000,2148772440,3375,3375,3375,3375,0
|
|
20250106,183900,2148772440,3375,3375,3375,3375,0
|
|
20250106,183800,2148772440,3375,3375,3375,3375,0
|
|
20250106,183700,2148772440,3375,3375,3375,3375,0
|
|
20250106,183600,2148772440,3375,3375,3375,3375,0
|
|
20250106,183500,2148772440,3375,3375,3375,3375,0
|
|
20250106,183400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,183300,2148772440,3375,3375,3375,3375,0
|
|
20250106,183200,2148772440,3375,3375,3375,3375,0
|
|
20250106,183100,2148772440,3375,3375,3375,3375,0
|
|
20250106,183000,2148772440,3375,3375,3375,3375,0
|
|
20250106,182900,2148772440,3375,3375,3375,3375,0
|
|
20250106,182800,2148772440,3375,3375,3375,3375,0
|
|
20250106,182700,2148772440,3375,3375,3375,3375,0
|
|
20250106,182600,2148772440,3375,3375,3375,3375,0
|
|
20250106,182500,2148772440,3375,3375,3375,3375,0
|
|
20250106,182400,2148772440,3375,3375,3375,3375,0
|
|
20250106,182300,2148772440,3375,3375,3375,3375,0
|
|
20250106,182200,2148772440,3375,3375,3375,3375,0
|
|
20250106,182100,2148772440,3375,3375,3375,3375,0
|
|
20250106,182000,2148772440,3375,3375,3375,3375,0
|
|
20250106,181900,2148772440,3375,3375,3375,3375,0
|
|
20250106,181800,2148772440,3375,3375,3375,3375,0
|
|
20250106,181700,2148772440,3375,3375,3375,3375,0
|
|
20250106,181600,2148772440,3375,3375,3375,3375,0
|
|
20250106,181500,2148772440,3375,3375,3375,3375,0
|
|
20250106,181400,2148772440,3375,3375,3375,3375,0
|
|
20250106,181300,2148772440,3375,3375,3375,3375,0
|
|
20250106,181200,2148772440,3375,3375,3375,3375,0
|
|
20250106,181100,2148772440,3375,3375,3375,3375,0
|
|
20250106,181000,2148772440,3375,3375,3375,3375,0
|
|
20250106,180900,2148772440,3375,3375,3375,3375,0
|
|
20250106,180800,2148772440,3375,3375,3375,3375,0
|
|
20250106,180700,2148772440,3375,3375,3375,3375,0
|
|
20250106,180600,2148772440,3375,3375,3375,3375,0
|
|
20250106,180500,2148772440,3375,3375,3375,3375,0
|
|
20250106,180400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,180300,2148772440,3375,3375,3375,3375,0
|
|
20250106,180200,2148772440,3375,3375,3375,3375,0
|
|
20250106,180100,2148772440,3375,3375,3375,3375,0
|
|
20250106,180000,2148772440,3375,3375,3375,3375,0
|
|
20250106,175900,2148772440,3375,3375,3375,3375,0
|
|
20250106,175800,2148772440,3375,3375,3375,3375,0
|
|
20250106,175700,2148772440,3375,3375,3375,3375,0
|
|
20250106,175600,2148772440,3375,3375,3375,3375,0
|
|
20250106,175500,2148772440,3375,3375,3375,3375,0
|
|
20250106,175400,2148772440,3375,3375,3375,3375,0
|
|
20250106,175300,2148772440,3375,3375,3375,3375,0
|
|
20250106,175200,2148772440,3375,3375,3375,3375,0
|
|
20250106,175100,2148772440,3375,3375,3375,3375,0
|
|
20250106,175000,2148772440,3375,3375,3375,3375,0
|
|
20250106,174900,2148772440,3375,3375,3375,3375,0
|
|
20250106,174800,2148772440,3375,3375,3375,3375,0
|
|
20250106,174700,2148772440,3375,3375,3375,3375,0
|
|
20250106,174600,2148772440,3375,3375,3375,3375,0
|
|
20250106,174500,2148772440,3375,3375,3375,3375,0
|
|
20250106,174400,2148772440,3375,3375,3375,3375,0
|
|
20250106,174300,2148772440,3375,3375,3375,3375,0
|
|
20250106,174200,2148772440,3375,3375,3375,3375,0
|
|
20250106,174100,2148772440,3375,3375,3375,3375,0
|
|
20250106,174000,2148772440,3375,3375,3375,3375,0
|
|
20250106,173900,2148772440,3375,3375,3375,3375,0
|
|
20250106,173800,2148772440,3375,3375,3375,3375,0
|
|
20250106,173700,2148772440,3375,3375,3375,3375,0
|
|
20250106,173600,2148772440,3375,3375,3375,3375,0
|
|
20250106,173500,2148772440,3375,3375,3375,3375,0
|
|
20250106,173400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,173300,2148772440,3375,3375,3375,3375,0
|
|
20250106,173200,2148772440,3375,3375,3375,3375,0
|
|
20250106,173100,2148772440,3375,3375,3375,3375,0
|
|
20250106,173000,2148772440,3375,3375,3375,3375,0
|
|
20250106,172900,2148772440,3375,3375,3375,3375,0
|
|
20250106,172800,2148772440,3375,3375,3375,3375,0
|
|
20250106,172700,2148772440,3375,3375,3375,3375,0
|
|
20250106,172600,2148772440,3375,3375,3375,3375,0
|
|
20250106,172500,2148772440,3375,3375,3375,3375,0
|
|
20250106,172400,2148772440,3375,3375,3375,3375,0
|
|
20250106,172300,2148772440,3375,3375,3375,3375,0
|
|
20250106,172200,2148772440,3375,3375,3375,3375,0
|
|
20250106,172100,2148772440,3375,3375,3375,3375,0
|
|
20250106,172000,2148772440,3375,3375,3375,3375,0
|
|
20250106,171900,2148772440,3375,3375,3375,3375,0
|
|
20250106,171800,2148772440,3375,3375,3375,3375,0
|
|
20250106,171700,2148772440,3375,3375,3375,3375,0
|
|
20250106,171600,2148772440,3375,3375,3375,3375,0
|
|
20250106,171500,2148772440,3375,3375,3375,3375,0
|
|
20250106,171400,2148772440,3375,3375,3375,3375,0
|
|
20250106,171300,2148772440,3375,3375,3375,3375,0
|
|
20250106,171200,2148772440,3375,3375,3375,3375,0
|
|
20250106,171100,2148772440,3375,3375,3375,3375,0
|
|
20250106,171000,2148772440,3375,3375,3375,3375,0
|
|
20250106,170900,2148772440,3375,3375,3375,3375,0
|
|
20250106,170800,2148772440,3375,3375,3375,3375,0
|
|
20250106,170700,2148772440,3375,3375,3375,3375,0
|
|
20250106,170600,2148772440,3375,3375,3375,3375,0
|
|
20250106,170500,2148772440,3375,3375,3375,3375,0
|
|
20250106,170400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,170300,2148772440,3375,3375,3375,3375,0
|
|
20250106,170200,2148772440,3375,3375,3375,3375,0
|
|
20250106,170100,2148772440,3375,3375,3375,3375,0
|
|
20250106,170000,2148772440,3375,3375,3375,3375,0
|
|
20250106,165900,2148772440,3375,3375,3375,3375,0
|
|
20250106,165800,2148772440,3375,3375,3375,3375,0
|
|
20250106,165700,2148772440,3375,3375,3375,3375,0
|
|
20250106,165600,2148772440,3375,3375,3375,3375,0
|
|
20250106,165500,2148772440,3375,3375,3375,3375,0
|
|
20250106,165400,2148772440,3375,3375,3375,3375,0
|
|
20250106,165300,2148772440,3375,3375,3375,3375,0
|
|
20250106,165200,2148772440,3375,3375,3375,3375,0
|
|
20250106,165100,2148772440,3375,3375,3375,3375,0
|
|
20250106,165000,2148772440,3375,3375,3375,3375,0
|
|
20250106,164900,2148772440,3375,3375,3375,3375,0
|
|
20250106,164800,2148772440,3375,3375,3375,3375,0
|
|
20250106,164700,2148772440,3375,3375,3375,3375,0
|
|
20250106,164600,2148772440,3375,3375,3375,3375,0
|
|
20250106,164500,2148772440,3375,3375,3375,3375,0
|
|
20250106,164400,2148772440,3375,3375,3375,3375,0
|
|
20250106,164300,2148772440,3375,3375,3375,3375,0
|
|
20250106,164200,2148772440,3375,3375,3375,3375,0
|
|
20250106,164100,2148772440,3375,3375,3375,3375,0
|
|
20250106,164000,2148772440,3375,3375,3375,3375,0
|
|
20250106,163900,2148772440,3375,3375,3375,3375,0
|
|
20250106,163800,2148772440,3375,3375,3375,3375,0
|
|
20250106,163700,2148772440,3375,3375,3375,3375,0
|
|
20250106,163600,2148772440,3375,3375,3375,3375,0
|
|
20250106,163500,2148772440,3375,3375,3375,3375,0
|
|
20250106,163400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,163300,2148772440,3375,3375,3375,3375,0
|
|
20250106,163200,2148772440,3375,3375,3375,3375,0
|
|
20250106,163100,2148772440,3375,3375,3375,3375,0
|
|
20250106,163000,2148772440,3375,3375,3375,3375,0
|
|
20250106,162900,2148772440,3375,3375,3375,3375,0
|
|
20250106,162800,2148772440,3375,3375,3375,3375,0
|
|
20250106,162700,2148772440,3375,3375,3375,3375,0
|
|
20250106,162600,2148772440,3375,3375,3375,3375,0
|
|
20250106,162500,2148772440,3375,3375,3375,3375,0
|
|
20250106,162400,2148772440,3375,3375,3375,3375,0
|
|
20250106,162300,2148772440,3375,3375,3375,3375,0
|
|
20250106,162200,2148772440,3375,3375,3375,3375,0
|
|
20250106,162100,2148772440,3375,3375,3375,3375,0
|
|
20250106,162000,2148772440,3375,3375,3375,3375,0
|
|
20250106,161900,2148772440,3375,3375,3375,3375,0
|
|
20250106,161800,2148772440,3375,3375,3375,3375,0
|
|
20250106,161700,2148772440,3375,3375,3375,3375,0
|
|
20250106,161600,2148772440,3375,3375,3375,3375,0
|
|
20250106,161500,2148772440,3375,3375,3375,3375,0
|
|
20250106,161400,2148772440,3375,3375,3375,3375,0
|
|
20250106,161300,2148772440,3375,3375,3375,3375,0
|
|
20250106,161200,2148772440,3375,3375,3375,3375,0
|
|
20250106,161100,2148772440,3375,3375,3375,3375,0
|
|
20250106,161000,2148772440,3375,3375,3375,3375,0
|
|
20250106,160900,2148772440,3375,3375,3375,3375,0
|
|
20250106,160800,2148772440,3375,3375,3375,3375,0
|
|
20250106,160700,2148772440,3375,3375,3375,3375,0
|
|
20250106,160600,2148772440,3375,3375,3375,3375,0
|
|
20250106,160500,2148772440,3375,3375,3375,3375,0
|
|
20250106,160400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,160300,2148772440,3375,3375,3375,3375,0
|
|
20250106,160200,2148772440,3375,3375,3375,3375,0
|
|
20250106,160100,2148772440,3375,3375,3375,3375,0
|
|
20250106,160000,2148772440,3375,3375,3375,3375,0
|
|
20250106,155900,2148772440,3375,3375,3375,3375,0
|
|
20250106,155800,2148772440,3375,3375,3375,3375,0
|
|
20250106,155700,2148772440,3375,3375,3375,3375,0
|
|
20250106,155600,2148772440,3375,3375,3375,3375,0
|
|
20250106,155500,2148772440,3375,3375,3375,3375,0
|
|
20250106,155400,2148772440,3375,3375,3375,3375,0
|
|
20250106,155300,2148772440,3375,3375,3375,3375,0
|
|
20250106,155200,2148772440,3375,3375,3375,3375,0
|
|
20250106,155100,2148772440,3375,3375,3375,3375,0
|
|
20250106,155000,2148772440,3375,3375,3375,3375,0
|
|
20250106,154900,2148772440,3375,3375,3375,3375,0
|
|
20250106,154800,2148772440,3375,3375,3375,3375,0
|
|
20250106,154700,2148772440,3375,3375,3375,3375,0
|
|
20250106,154600,2148772440,3375,3375,3375,3375,0
|
|
20250106,154500,2148772440,3375,3375,3375,3375,0
|
|
20250106,154400,2148772440,3375,3375,3375,3375,0
|
|
20250106,154300,2148772440,3375,3375,3375,3375,0
|
|
20250106,154200,2148772440,3375,3375,3375,3375,0
|
|
20250106,154100,2148772440,3375,3375,3375,3375,0
|
|
20250106,154000,2148772440,3375,3375,3375,3375,0
|
|
20250106,153900,2148772440,3375,3375,3375,3375,0
|
|
20250106,153800,2148772440,3375,3375,3375,3375,0
|
|
20250106,153700,2148772440,3375,3375,3375,3375,0
|
|
20250106,153600,2148772440,3375,3375,3375,3375,0
|
|
20250106,153500,2148772440,3375,3375,3375,3375,0
|
|
20250106,153400,2148772440,3375,3375,3375,3375,19771
|
|
20250106,153300,2148772440,3375,3375,3375,3375,0
|
|
20250106,153200,2148772440,3375,3375,3375,3375,0
|
|
20250106,153100,2148772440,3375,3375,3375,3375,0
|
|
20250106,153000,2148772440,3375,3375,3375,3375,19771
|
|
20250106,152900,2082045315,3405,3405,3405,3405,0
|
|
20250106,152800,2082045315,3405,3405,3405,3405,0
|
|
20250106,152700,2082045315,3405,3405,3405,3405,0
|
|
20250106,152600,2082045315,3405,3405,3405,3405,0
|
|
20250106,152500,2082045315,3405,3405,3405,3405,0
|
|
20250106,152400,2082045315,3405,3405,3405,3405,0
|
|
20250106,152300,2082045315,3405,3405,3405,3405,0
|
|
20250106,152200,2082045315,3405,3405,3405,3405,0
|
|
20250106,152100,2082045315,3405,3405,3405,3405,0
|
|
20250106,152000,2082045315,3405,3405,3405,3405,0
|
|
20250106,151900,2082045315,3405,3395,3405,3395,2866
|
|
20250106,151800,2072287535,3395,3400,3400,3390,2145
|
|
20250106,151700,2065007315,3400,3395,3400,3390,458
|
|
20250106,151600,2063452290,3395,3395,3395,3395,1011
|
|
20250106,151500,2060019945,3395,3400,3400,3395,750
|
|
20250106,151400,2057473195,3395,3395,3395,3395,0
|
|
20250106,151300,2057473195,3395,3395,3395,3395,0
|
|
20250106,151200,2057473195,3395,3395,3400,3395,750
|
|
20250106,151100,2054926345,3395,3400,3400,3395,4502
|
|
20250106,151000,2039621355,3400,3405,3405,3400,752
|
|
20250106,150900,2037064550,3405,3405,3405,3400,241
|
|
20250106,150800,2036244245,3405,3400,3405,3400,450
|
|
20250106,150700,2034713805,3400,3405,3405,3395,1138
|
|
20250106,150600,2030844400,3405,3405,3405,3405,20
|
|
20250106,150500,2030776300,3410,3395,3410,3390,1387
|
|
20250106,150400,2026061430,3395,3400,3400,3395,1350
|
|
20250106,150300,2021474330,3410,3400,3410,3400,1135
|
|
20250106,150200,2017615310,3400,3400,3400,3400,245
|
|
20250106,150100,2016782310,3400,3400,3400,3400,2885
|
|
20250106,150000,2006973310,3400,3395,3400,3395,254
|
|
20250106,145900,2006109850,3395,3400,3400,3395,2
|
|
20250106,145800,2006103055,3395,3395,3395,3395,285
|
|
20250106,145700,2005135480,3395,3395,3395,3395,0
|
|
20250106,145600,2005135480,3395,3395,3395,3395,67
|
|
20250106,145500,2004908015,3395,3395,3395,3395,697
|
|
20250106,145400,2002541700,3395,3395,3395,3395,90
|
|
20250106,145300,2002236150,3390,3390,3390,3390,0
|
|
20250106,145200,2002236150,3390,3390,3390,3390,131
|
|
20250106,145100,2001792060,3390,3390,3390,3390,22
|
|
20250106,145000,2001717480,3390,3395,3395,3390,599
|
|
20250106,144900,1999685375,3395,3390,3395,3385,113
|
|
20250106,144800,1999302345,3390,3395,3395,3390,485
|
|
20250106,144700,1997656270,3395,3395,3395,3395,250
|
|
20250106,144600,1996807520,3400,3400,3400,3400,2
|
|
20250106,144500,1996800720,3400,3410,3410,3400,22
|
|
20250106,144400,1996725820,3400,3410,3415,3400,2730
|
|
20250106,144300,1987433820,3410,3405,3410,3405,2290
|
|
20250106,144200,1979628475,3400,3385,3405,3385,2547
|
|
20250106,144100,1970990375,3380,3380,3380,3380,1346
|
|
20250106,144000,1966440895,3380,3380,3380,3380,357
|
|
20250106,143900,1965234235,3385,3380,3385,3380,1976
|
|
20250106,143800,1958555350,3390,3390,3390,3390,3005
|
|
20250106,143700,1948368400,3395,3390,3395,3390,237
|
|
20250106,143600,1947563790,3380,3380,3380,3380,5
|
|
20250106,143500,1947546890,3395,3375,3395,3375,1047
|
|
20250106,143400,1944007290,3380,3380,3380,3380,821
|
|
20250106,143300,1941232310,3380,3390,3390,3380,4677
|
|
20250106,143200,1925401925,3385,3385,3385,3385,0
|
|
20250106,143100,1925401925,3385,3385,3400,3385,766
|
|
20250106,143000,1922803415,3380,3380,3380,3380,1488
|
|
20250106,142900,1917773975,3375,3375,3375,3375,5400
|
|
20250106,142800,1899548975,3375,3370,3375,3370,1055
|
|
20250106,142700,1895993375,3370,3370,3375,3370,525
|
|
20250106,142600,1894223600,3375,3375,3375,3370,1718
|
|
20250106,142500,1888430850,3375,3370,3375,3370,4834
|
|
20250106,142400,1872126715,3375,3375,3380,3375,3442
|
|
20250106,142300,1860509890,3375,3375,3375,3370,1940
|
|
20250106,142200,1853962685,3375,3385,3385,3375,23567
|
|
20250106,142100,1774311915,3385,3380,3385,3380,4239
|
|
20250106,142000,1759981820,3385,3385,3385,3380,6017
|
|
20250106,141900,1739617775,3385,3390,3390,3385,8354
|
|
20250106,141800,1711338935,3390,3395,3395,3390,6084
|
|
20250106,141700,1690708980,3400,3400,3400,3400,1
|
|
20250106,141600,1690705580,3400,3400,3400,3400,10
|
|
20250106,141500,1690671580,3400,3400,3400,3390,2143
|
|
20250106,141400,1683398690,3400,3400,3400,3400,1811
|
|
20250106,141300,1677241290,3405,3400,3405,3400,1545
|
|
20250106,141200,1671988285,3395,3395,3395,3395,2198
|
|
20250106,141100,1664526075,3395,3395,3395,3395,2
|
|
20250106,141000,1664519285,3390,3395,3400,3390,1390
|
|
20250106,140900,1659799185,3390,3390,3390,3390,638
|
|
20250106,140800,1657636365,3390,3395,3395,3390,347
|
|
20250106,140700,1656460025,3390,3395,3395,3390,115
|
|
20250106,140600,1656069670,3395,3395,3395,3395,1
|
|
20250106,140500,1656066275,3385,3385,3390,3385,1371
|
|
20250106,140400,1651423735,3385,3390,3390,3385,677
|
|
20250106,140300,1649131960,3390,3385,3390,3385,1458
|
|
20250106,140200,1644195680,3385,3390,3390,3385,525
|
|
20250106,140100,1642418080,3390,3390,3390,3390,88
|
|
20250106,140000,1642119760,3390,3390,3390,3390,400
|
|
20250106,135900,1640763760,3390,3390,3390,3390,558
|
|
20250106,135800,1638872140,3390,3390,3390,3390,154
|
|
20250106,135700,1638350080,3385,3385,3395,3385,2198
|
|
20250106,135600,1630906790,3385,3390,3390,3385,2941
|
|
20250106,135500,1620948915,3385,3395,3395,3385,2376
|
|
20250106,135400,1612893105,3400,3395,3400,3395,325
|
|
20250106,135300,1611788605,3395,3395,3395,3395,0
|
|
20250106,135200,1611788605,3395,3395,3395,3395,250
|
|
20250106,135100,1610939855,3390,3395,3395,3390,258
|
|
20250106,135000,1610064695,3390,3390,3395,3390,1620
|
|
20250106,134900,1604572860,3385,3390,3390,3385,1632
|
|
20250106,134800,1599047305,3390,3395,3400,3390,1969
|
|
20250106,134700,1592372285,3390,3395,3395,3390,8469
|
|
20250106,134600,1563650680,3395,3395,3395,3395,0
|
|
20250106,134500,1563650680,3395,3395,3395,3390,2428
|
|
20250106,134400,1555407625,3395,3395,3395,3395,702
|
|
20250106,134300,1553024335,3395,3395,3395,3395,4
|
|
20250106,134200,1553010755,3395,3395,3395,3395,63
|
|
20250106,134100,1552796870,3395,3395,3395,3395,113
|
|
20250106,134000,1552413235,3395,3395,3395,3395,10
|
|
20250106,133900,1552379285,3395,3395,3395,3395,170
|
|
20250106,133800,1551802135,3395,3395,3395,3390,1080
|
|
20250106,133700,1548135720,3390,3395,3395,3390,513
|
|
20250106,133600,1546396585,3395,3390,3395,3390,601
|
|
20250106,133500,1544359190,3390,3395,3395,3390,632
|
|
20250106,133400,1542216585,3395,3395,3395,3395,4666
|
|
20250106,133300,1526375515,3395,3395,3395,3395,619
|
|
20250106,133200,1524274010,3400,3395,3400,3395,271
|
|
20250106,133100,1523353050,3395,3400,3400,3395,1735
|
|
20250106,133000,1517462225,3400,3400,3400,3400,1
|
|
20250106,132900,1517458825,3395,3405,3405,3395,1308
|
|
20250106,132800,1513017655,3405,3405,3405,3405,500
|
|
20250106,132700,1511315155,3405,3405,3405,3405,1
|
|
20250106,132600,1511311750,3400,3390,3400,3390,4726
|
|
20250106,132500,1495290550,3390,3390,3390,3390,433
|
|
20250106,132400,1493822680,3395,3395,3395,3390,389
|
|
20250106,132300,1492502405,3400,3400,3400,3400,1148
|
|
20250106,132200,1488599205,3400,3400,3400,3400,100
|
|
20250106,132100,1488259205,3390,3395,3395,3390,2100
|
|
20250106,132000,1481135580,3395,3400,3400,3395,657
|
|
20250106,131900,1478903675,3395,3395,3400,3395,181
|
|
20250106,131800,1478289085,3395,3395,3395,3395,86
|
|
20250106,131700,1477997115,3400,3400,3400,3400,50
|
|
20250106,131600,1477827115,3400,3395,3400,3395,1591
|
|
20250106,131500,1472420310,3395,3395,3395,3395,127
|
|
20250106,131400,1471989145,3400,3395,3400,3395,501
|
|
20250106,131300,1470285750,3395,3395,3395,3395,2
|
|
20250106,131200,1470278960,3390,3390,3390,3390,0
|
|
20250106,131100,1470278960,3390,3390,3390,3390,1006
|
|
20250106,131000,1466868620,3395,3405,3405,3395,2406
|
|
20250106,130900,1458696740,3400,3400,3400,3400,1
|
|
20250106,130800,1458693340,3400,3405,3405,3400,220
|
|
20250106,130700,1457945315,3400,3400,3400,3400,25
|
|
20250106,130600,1457860315,3400,3400,3400,3400,350
|
|
20250106,130500,1456670315,3395,3395,3395,3395,2
|
|
20250106,130400,1456663525,3395,3395,3395,3395,1735
|
|
20250106,130300,1450773200,3395,3395,3395,3395,143
|
|
20250106,130200,1450287715,3395,3395,3400,3395,343
|
|
20250106,130100,1449123215,3400,3400,3400,3400,9
|
|
20250106,130000,1449092615,3405,3405,3405,3405,0
|
|
20250106,125900,1449092615,3405,3400,3405,3400,325
|
|
20250106,125800,1447987575,3400,3400,3400,3400,1090
|
|
20250106,125700,1444281575,3400,3395,3400,3395,410
|
|
20250106,125600,1442887730,3395,3395,3395,3395,237
|
|
20250106,125500,1442083115,3395,3395,3395,3395,852
|
|
20250106,125400,1439190575,3395,3400,3400,3395,44
|
|
20250106,125300,1439041100,3405,3405,3405,3405,53
|
|
20250106,125200,1438860635,3405,3395,3405,3390,5001
|
|
20250106,125100,1421894240,3395,3395,3395,3395,482
|
|
20250106,125000,1420257850,3395,3405,3405,3395,26
|
|
20250106,124900,1420169340,3395,3405,3405,3395,1413
|
|
20250106,124800,1415358175,3405,3405,3405,3405,1
|
|
20250106,124700,1415354770,3395,3395,3410,3395,1399
|
|
20250106,124600,1410605150,3395,3395,3395,3395,1
|
|
20250106,124500,1410601755,3410,3410,3410,3410,50
|
|
20250106,124400,1410431255,3410,3410,3410,3410,2
|
|
20250106,124300,1410424435,3395,3395,3395,3395,1
|
|
20250106,124200,1410421040,3410,3410,3410,3410,2
|
|
20250106,124100,1410414220,3410,3400,3410,3400,71
|
|
20250106,124000,1410172510,3400,3385,3400,3385,4341
|
|
20250106,123900,1395466860,3385,3400,3400,3385,3757
|
|
20250106,123800,1382728605,3390,3390,3390,3390,435
|
|
20250106,123700,1381253955,3390,3400,3400,3390,230
|
|
20250106,123600,1380473235,3400,3400,3400,3400,20
|
|
20250106,123500,1380405235,3400,3415,3420,3400,605
|
|
20250106,123400,1378346145,3420,3410,3420,3385,9010
|
|
20250106,123300,1347788865,3415,3405,3415,3405,234
|
|
20250106,123200,1346990650,3400,3400,3400,3400,0
|
|
20250106,123100,1346990650,3400,3410,3410,3400,445
|
|
20250106,123000,1345477190,3410,3400,3410,3400,3315
|
|
20250106,122900,1334206170,3390,3390,3390,3390,0
|
|
20250106,122800,1334206170,3390,3395,3395,3390,1475
|
|
20250106,122700,1329199215,3400,3400,3400,3400,468
|
|
20250106,122600,1327608015,3410,3410,3410,3410,100
|
|
20250106,122500,1327267015,3410,3410,3410,3410,977
|
|
20250106,122400,1323935445,3410,3410,3410,3410,1020
|
|
20250106,122300,1320457245,3410,3395,3410,3395,2399
|
|
20250106,122200,1312309620,3395,3400,3400,3395,3509
|
|
20250106,122100,1300396400,3400,3410,3410,3400,1145
|
|
20250106,122000,1296503310,3410,3410,3410,3410,1
|
|
20250106,121900,1296499900,3415,3400,3415,3400,338
|
|
20250106,121800,1295350685,3400,3420,3420,3400,494
|
|
20250106,121700,1293670865,3410,3410,3410,3410,730
|
|
20250106,121600,1291181565,3400,3410,3410,3400,1207
|
|
20250106,121500,1287073730,3410,3400,3410,3400,574
|
|
20250106,121400,1285120305,3400,3405,3405,3400,230
|
|
20250106,121300,1284338155,3395,3400,3400,3395,220
|
|
20250106,121200,1283591155,3395,3390,3395,3390,523
|
|
20250106,121100,1281816640,3390,3390,3390,3390,1
|
|
20250106,121000,1281813250,3385,3385,3385,3385,100
|
|
20250106,120900,1281474750,3385,3395,3395,3385,2005
|
|
20250106,120800,1274687750,3395,3395,3395,3395,1010
|
|
20250106,120700,1271258800,3395,3385,3395,3380,4694
|
|
20250106,120600,1255372915,3390,3395,3395,3390,1650
|
|
20250106,120500,1249779115,3395,3400,3400,3395,1037
|
|
20250106,120400,1246257160,3400,3400,3400,3400,0
|
|
20250106,120300,1246257160,3400,3400,3400,3400,565
|
|
20250106,120200,1244336160,3395,3395,3395,3395,322
|
|
20250106,120100,1243242970,3400,3400,3400,3400,414
|
|
20250106,120000,1241835370,3400,3400,3400,3400,10
|
|
20250106,115900,1241801370,3400,3395,3400,3395,1650
|
|
20250106,115800,1236199590,3400,3400,3400,3400,1011
|
|
20250106,115700,1232762190,3405,3405,3405,3400,219
|
|
20250106,115600,1232017075,3400,3395,3400,3395,277
|
|
20250106,115500,1231075775,3395,3395,3400,3390,3244
|
|
20250106,115400,1220072740,3405,3405,3405,3405,0
|
|
20250106,115300,1220072740,3405,3395,3405,3395,2968
|
|
20250106,115200,1209996360,3405,3405,3405,3405,5
|
|
20250106,115100,1209979335,3400,3400,3400,3400,586
|
|
20250106,115000,1207986935,3420,3405,3420,3405,1615
|
|
20250106,114900,1202482830,3405,3395,3405,3395,487
|
|
20250106,114800,1200829370,3390,3395,3395,3390,14
|
|
20250106,114700,1200781855,3395,3400,3400,3395,901
|
|
20250106,114600,1197720455,3395,3395,3395,3395,16
|
|
20250106,114500,1197666135,3405,3400,3405,3400,2053
|
|
20250106,114400,1190675920,3400,3400,3400,3400,495
|
|
20250106,114300,1188992920,3400,3410,3420,3400,2402
|
|
20250106,114200,1180814305,3410,3405,3410,3405,2951
|
|
20250106,114100,1170753780,3405,3405,3405,3405,1
|
|
20250106,114000,1170750375,3405,3395,3405,3385,7993
|
|
20250106,113900,1143672855,3390,3395,3410,3390,1346
|
|
20250106,113800,1139107255,3395,3410,3410,3395,9466
|
|
20250106,113700,1106945055,3410,3410,3410,3410,3
|
|
20250106,113600,1106934825,3405,3410,3410,3405,333
|
|
20250106,113500,1105800955,3410,3405,3410,3405,327
|
|
20250106,113400,1104686890,3405,3405,3405,3405,14
|
|
20250106,113300,1104639220,3400,3405,3405,3400,805
|
|
20250106,113200,1101898210,3405,3410,3410,3405,2029
|
|
20250106,113100,1094985915,3410,3400,3410,3400,2970
|
|
20250106,113000,1084882980,3405,3405,3405,3400,3562
|
|
20250106,112900,1072761870,3410,3410,3410,3410,189
|
|
20250106,112800,1072117380,3420,3420,3420,3420,1
|
|
20250106,112700,1072113960,3410,3415,3420,3410,282
|
|
20250106,112600,1071150265,3410,3410,3410,3410,226
|
|
20250106,112500,1070379605,3410,3415,3415,3410,34
|
|
20250106,112400,1070263500,3420,3415,3420,3415,2
|
|
20250106,112300,1070256665,3410,3420,3420,3410,255
|
|
20250106,112200,1069387065,3400,3400,3400,3400,100
|
|
20250106,112100,1069047065,3420,3415,3420,3395,13098
|
|
20250106,112000,1024460645,3415,3405,3415,3405,1401
|
|
20250106,111900,1019688380,3400,3420,3420,3400,18128
|
|
20250106,111800,957918145,3420,3425,3425,3420,3929
|
|
20250106,111700,944480305,3425,3425,3425,3425,1208
|
|
20250106,111600,940342905,3430,3435,3435,3430,127
|
|
20250106,111500,939907245,3435,3435,3435,3425,46
|
|
20250106,111400,939749670,3435,3435,3435,3435,7
|
|
20250106,111300,939725625,3440,3440,3440,3440,5
|
|
20250106,111200,939708425,3445,3430,3445,3430,2
|
|
20250106,111100,939701550,3445,3445,3445,3445,5
|
|
20250106,111000,939684325,3450,3425,3450,3425,7
|
|
20250106,110900,939660325,3425,3430,3445,3425,2650
|
|
20250106,110800,930540750,3420,3425,3425,3420,4419
|
|
20250106,110700,915405720,3425,3440,3440,3425,860
|
|
20250106,110600,912448220,3440,3425,3440,3425,50
|
|
20250106,110500,912276520,3425,3440,3440,3425,2333
|
|
20250106,110400,904285695,3430,3420,3430,3420,836
|
|
20250106,110300,901419715,3420,3420,3420,3420,1005
|
|
20250106,110200,897982615,3420,3430,3430,3420,2179
|
|
20250106,110100,890528120,3430,3430,3430,3430,255
|
|
20250106,110000,889653470,3430,3430,3430,3430,91
|
|
20250106,105900,889341340,3430,3435,3440,3430,10104
|
|
20250106,105800,854683325,3435,3435,3435,3435,255
|
|
20250106,105700,853807400,3435,3440,3440,3435,360
|
|
20250106,105600,852569705,3440,3445,3445,3440,69
|
|
20250106,105500,852332300,3440,3435,3440,3435,1299
|
|
20250106,105400,847868040,3435,3440,3440,3430,2823
|
|
20250106,105300,838157320,3440,3425,3440,3425,903
|
|
20250106,105200,835057345,3425,3425,3425,3425,100
|
|
20250106,105100,834714845,3420,3420,3420,3420,50
|
|
20250106,105000,834543845,3420,3420,3420,3420,0
|
|
20250106,104900,834543845,3420,3435,3435,3420,1501
|
|
20250106,104800,829405950,3440,3440,3440,3440,210
|
|
20250106,104700,828683550,3440,3440,3440,3440,100
|
|
20250106,104600,828339550,3440,3430,3440,3430,320
|
|
20250106,104500,827238760,3430,3430,3430,3430,34
|
|
20250106,104400,827122140,3430,3430,3435,3430,442
|
|
20250106,104300,825605930,3430,3440,3440,3425,322
|
|
20250106,104200,824502650,3440,3440,3440,3440,1
|
|
20250106,104100,824499210,3440,3440,3440,3440,10
|
|
20250106,104000,824464810,3440,3430,3440,3430,5607
|
|
20250106,103900,805232700,3420,3430,3430,3420,151
|
|
20250106,103800,804716110,3430,3430,3430,3430,0
|
|
20250106,103700,804716110,3430,3430,3430,3430,61
|
|
20250106,103600,804506880,3430,3415,3430,3415,337
|
|
20250106,103500,803355870,3410,3430,3430,3405,9256
|
|
20250106,103400,771736830,3430,3430,3430,3430,50
|
|
20250106,103300,771565330,3430,3430,3440,3425,176
|
|
20250106,103200,770962370,3430,3435,3435,3430,371
|
|
20250106,103100,769689335,3440,3440,3440,3440,0
|
|
20250106,103000,769689335,3440,3440,3440,3440,0
|
|
20250106,102900,769689335,3440,3440,3440,3440,8
|
|
20250106,102800,769661815,3445,3445,3445,3445,51
|
|
20250106,102700,769486120,3430,3440,3440,3430,4595
|
|
20250106,102600,753718620,3440,3440,3440,3440,3255
|
|
20250106,102500,742521420,3440,3440,3440,3440,412
|
|
20250106,102400,741104140,3445,3440,3445,3440,19
|
|
20250106,102300,741038775,3440,3430,3440,3430,1124
|
|
20250106,102200,737180395,3440,3440,3440,3440,465
|
|
20250106,102100,735580795,3430,3445,3445,3430,363
|
|
20250106,102000,734332090,3445,3445,3445,3440,232
|
|
20250106,101900,733533450,3445,3445,3445,3445,3113
|
|
20250106,101800,722809165,3440,3435,3440,3435,702
|
|
20250106,101700,720397350,3430,3430,3430,3430,20
|
|
20250106,101600,720328750,3430,3430,3430,3430,0
|
|
20250106,101500,720328750,3430,3425,3430,3425,1361
|
|
20250106,101400,715665865,3425,3425,3430,3425,328
|
|
20250106,101300,714542460,3430,3430,3430,3430,7
|
|
20250106,101200,714518450,3440,3440,3440,3440,10
|
|
20250106,101100,714484050,3420,3440,3440,3420,2576
|
|
20250106,101000,705652705,3440,3440,3440,3440,107
|
|
20250106,100900,705284625,3440,3445,3445,3440,2012
|
|
20250106,100800,698354580,3445,3445,3445,3445,2
|
|
20250106,100700,698347690,3445,3435,3445,3435,2330
|
|
20250106,100600,690336590,3440,3440,3440,3440,151
|
|
20250106,100500,689817150,3440,3435,3440,3435,276
|
|
20250106,100400,688868445,3430,3435,3435,3430,1270
|
|
20250106,100300,684512210,3435,3435,3435,3430,403
|
|
20250106,100200,683128405,3435,3435,3435,3435,6
|
|
20250106,100100,683107795,3430,3435,3435,3430,199
|
|
20250106,100000,682425000,3445,3430,3445,3430,288
|
|
20250106,095900,681437010,3430,3440,3440,3430,1309
|
|
20250106,095800,676936950,3440,3435,3440,3435,512
|
|
20250106,095700,675177385,3435,3430,3435,3430,127
|
|
20250106,095600,674741705,3425,3435,3435,3425,812
|
|
20250106,095500,671959540,3435,3435,3435,3435,0
|
|
20250106,095400,671959540,3435,3450,3450,3435,1115
|
|
20250106,095300,668127805,3450,3450,3450,3450,174
|
|
20250106,095200,667527505,3450,3450,3450,3450,1
|
|
20250106,095100,667524055,3450,3425,3450,3425,12
|
|
20250106,095000,667482705,3440,3455,3455,3440,7996
|
|
20250106,094900,639967075,3455,3440,3455,3440,235
|
|
20250106,094800,639157430,3440,3440,3440,3440,47
|
|
20250106,094700,638995750,3420,3430,3445,3420,7853
|
|
20250106,094600,612076570,3435,3440,3440,3425,1577
|
|
20250106,094500,606666435,3435,3435,3435,3435,120
|
|
20250106,094400,606254235,3430,3435,3435,3430,1032
|
|
20250106,094300,602712865,3430,3435,3435,3430,1829
|
|
20250106,094200,596439345,3435,3430,3435,3430,4496
|
|
20250106,094100,581017740,3430,3435,3435,3430,1452
|
|
20250106,094000,576037370,3435,3430,3440,3430,3664
|
|
20250106,093900,563465190,3430,3430,3440,3430,359
|
|
20250106,093800,562232290,3440,3430,3440,3430,186
|
|
20250106,093700,561593950,3430,3440,3440,3430,975
|
|
20250106,093600,558246285,3440,3435,3440,3435,1105
|
|
20250106,093500,554450260,3435,3445,3445,3435,5143
|
|
20250106,093400,536776120,3455,3445,3460,3440,2964
|
|
20250106,093300,526546875,3445,3450,3460,3445,1132
|
|
20250106,093200,522641640,3455,3455,3455,3455,84
|
|
20250106,093100,522351420,3460,3440,3460,3440,1431
|
|
20250106,093000,517412230,3435,3440,3440,3435,365
|
|
20250106,092900,516157700,3430,3435,3435,3430,677
|
|
20250106,092800,513834885,3430,3435,3440,3430,1557
|
|
20250106,092700,508486260,3435,3435,3435,3435,1167
|
|
20250106,092600,504477615,3450,3460,3460,3440,8683
|
|
20250106,092500,474522020,3460,3460,3465,3460,3115
|
|
20250106,092400,463743900,3460,3460,3460,3455,821
|
|
20250106,092300,460907045,3460,3450,3460,3450,820
|
|
20250106,092200,458077945,3450,3455,3455,3435,3989
|
|
20250106,092100,444337545,3455,3455,3455,3455,877
|
|
20250106,092000,441307510,3455,3435,3455,3435,1395
|
|
20250106,091900,436512825,3455,3435,3455,3430,297
|
|
20250106,091800,435489090,3430,3420,3435,3420,4034
|
|
20250106,091700,421671600,3435,3435,3440,3415,8965
|
|
20250106,091600,390985715,3430,3460,3460,3430,11708
|
|
20250106,091500,350765415,3460,3460,3460,3460,1
|
|
20250106,091400,350761955,3460,3435,3460,3435,1770
|
|
20250106,091300,344647635,3450,3430,3465,3430,2518
|
|
20250106,091200,335973415,3425,3430,3430,3420,5807
|
|
20250106,091100,316080190,3435,3430,3435,3430,1619
|
|
20250106,091000,310526970,3430,3430,3435,3420,3446
|
|
20250106,090900,298707385,3415,3435,3435,3415,193
|
|
20250106,090800,298046150,3430,3460,3460,3430,2724
|
|
20250106,090700,288655200,3445,3445,3450,3435,5854
|
|
20250106,090600,268485330,3435,3440,3450,3430,1410
|
|
20250106,090500,263644920,3425,3415,3440,3415,12886
|
|
20250106,090400,219506835,3425,3425,3440,3410,6550
|
|
20250106,090300,197116000,3440,3435,3465,3425,5959
|
|
20250106,090200,176628035,3435,3430,3440,3410,21692
|
|
20250106,090100,102448965,3430,3440,3440,3380,13805
|
|
20250106,090000,55380275,3445,3485,3490,3445,15936
|