630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,192600,1623139570,2160,2160,2160,2160,0
|
|
20250108,192500,1623139570,2160,2160,2160,2160,0
|
|
20250108,192400,1623139570,2160,2160,2160,2160,0
|
|
20250108,192300,1623139570,2160,2160,2160,2160,0
|
|
20250108,192200,1623139570,2160,2160,2160,2160,0
|
|
20250108,192100,1623139570,2160,2160,2160,2160,0
|
|
20250108,192000,1623139570,2160,2160,2160,2160,0
|
|
20250108,191900,1623139570,2160,2160,2160,2160,0
|
|
20250108,191800,1623139570,2160,2160,2160,2160,0
|
|
20250108,191700,1623139570,2160,2160,2160,2160,0
|
|
20250108,191600,1623139570,2160,2160,2160,2160,0
|
|
20250108,191500,1623139570,2160,2160,2160,2160,0
|
|
20250108,191400,1623139570,2160,2160,2160,2160,0
|
|
20250108,191300,1623139570,2160,2160,2160,2160,0
|
|
20250108,191200,1623139570,2160,2160,2160,2160,0
|
|
20250108,191100,1623139570,2160,2160,2160,2160,0
|
|
20250108,191000,1623139570,2160,2160,2160,2160,0
|
|
20250108,190900,1623139570,2160,2160,2160,2160,0
|
|
20250108,190800,1623139570,2160,2160,2160,2160,0
|
|
20250108,190700,1623139570,2160,2160,2160,2160,0
|
|
20250108,190600,1623139570,2160,2160,2160,2160,0
|
|
20250108,190500,1623139570,2160,2160,2160,2160,0
|
|
20250108,190400,1623139570,2160,2160,2160,2160,0
|
|
20250108,190300,1623139570,2160,2160,2160,2160,0
|
|
20250108,190200,1623139570,2160,2160,2160,2160,0
|
|
20250108,190100,1623139570,2160,2160,2160,2160,0
|
|
20250108,190000,1623139570,2160,2160,2160,2160,0
|
|
20250108,185900,1623139570,2160,2160,2160,2160,0
|
|
20250108,185800,1623139570,2160,2160,2160,2160,0
|
|
20250108,185700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,185600,1623139570,2160,2160,2160,2160,0
|
|
20250108,185500,1623139570,2160,2160,2160,2160,0
|
|
20250108,185400,1623139570,2160,2160,2160,2160,0
|
|
20250108,185300,1623139570,2160,2160,2160,2160,0
|
|
20250108,185200,1623139570,2160,2160,2160,2160,0
|
|
20250108,185100,1623139570,2160,2160,2160,2160,0
|
|
20250108,185000,1623139570,2160,2160,2160,2160,0
|
|
20250108,184900,1623139570,2160,2160,2160,2160,0
|
|
20250108,184800,1623139570,2160,2160,2160,2160,0
|
|
20250108,184700,1623139570,2160,2160,2160,2160,0
|
|
20250108,184600,1623139570,2160,2160,2160,2160,0
|
|
20250108,184500,1623139570,2160,2160,2160,2160,0
|
|
20250108,184400,1623139570,2160,2160,2160,2160,0
|
|
20250108,184300,1623139570,2160,2160,2160,2160,0
|
|
20250108,184200,1623139570,2160,2160,2160,2160,0
|
|
20250108,184100,1623139570,2160,2160,2160,2160,0
|
|
20250108,184000,1623139570,2160,2160,2160,2160,0
|
|
20250108,183900,1623139570,2160,2160,2160,2160,0
|
|
20250108,183800,1623139570,2160,2160,2160,2160,0
|
|
20250108,183700,1623139570,2160,2160,2160,2160,0
|
|
20250108,183600,1623139570,2160,2160,2160,2160,0
|
|
20250108,183500,1623139570,2160,2160,2160,2160,0
|
|
20250108,183400,1623139570,2160,2160,2160,2160,0
|
|
20250108,183300,1623139570,2160,2160,2160,2160,0
|
|
20250108,183200,1623139570,2160,2160,2160,2160,0
|
|
20250108,183100,1623139570,2160,2160,2160,2160,0
|
|
20250108,183000,1623139570,2160,2160,2160,2160,0
|
|
20250108,182900,1623139570,2160,2160,2160,2160,0
|
|
20250108,182800,1623139570,2160,2160,2160,2160,0
|
|
20250108,182700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,182600,1623139570,2160,2160,2160,2160,0
|
|
20250108,182500,1623139570,2160,2160,2160,2160,0
|
|
20250108,182400,1623139570,2160,2160,2160,2160,0
|
|
20250108,182300,1623139570,2160,2160,2160,2160,0
|
|
20250108,182200,1623139570,2160,2160,2160,2160,0
|
|
20250108,182100,1623139570,2160,2160,2160,2160,0
|
|
20250108,182000,1623139570,2160,2160,2160,2160,0
|
|
20250108,181900,1623139570,2160,2160,2160,2160,0
|
|
20250108,181800,1623139570,2160,2160,2160,2160,0
|
|
20250108,181700,1623139570,2160,2160,2160,2160,0
|
|
20250108,181600,1623139570,2160,2160,2160,2160,0
|
|
20250108,181500,1623139570,2160,2160,2160,2160,0
|
|
20250108,181400,1623139570,2160,2160,2160,2160,0
|
|
20250108,181300,1623139570,2160,2160,2160,2160,0
|
|
20250108,181200,1623139570,2160,2160,2160,2160,0
|
|
20250108,181100,1623139570,2160,2160,2160,2160,0
|
|
20250108,181000,1623139570,2160,2160,2160,2160,0
|
|
20250108,180900,1623139570,2160,2160,2160,2160,0
|
|
20250108,180800,1623139570,2160,2160,2160,2160,0
|
|
20250108,180700,1623139570,2160,2160,2160,2160,0
|
|
20250108,180600,1623139570,2160,2160,2160,2160,0
|
|
20250108,180500,1623139570,2160,2160,2160,2160,0
|
|
20250108,180400,1623139570,2160,2160,2160,2160,0
|
|
20250108,180300,1623139570,2160,2160,2160,2160,0
|
|
20250108,180200,1623139570,2160,2160,2160,2160,0
|
|
20250108,180100,1623139570,2160,2160,2160,2160,0
|
|
20250108,180000,1623139570,2160,2160,2160,2160,0
|
|
20250108,175900,1623139570,2160,2160,2160,2160,0
|
|
20250108,175800,1623139570,2160,2160,2160,2160,0
|
|
20250108,175700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,175600,1623139570,2160,2160,2160,2160,0
|
|
20250108,175500,1623139570,2160,2160,2160,2160,0
|
|
20250108,175400,1623139570,2160,2160,2160,2160,0
|
|
20250108,175300,1623139570,2160,2160,2160,2160,0
|
|
20250108,175200,1623139570,2160,2160,2160,2160,0
|
|
20250108,175100,1623139570,2160,2160,2160,2160,0
|
|
20250108,175000,1623139570,2160,2160,2160,2160,0
|
|
20250108,174900,1623139570,2160,2160,2160,2160,0
|
|
20250108,174800,1623139570,2160,2160,2160,2160,0
|
|
20250108,174700,1623139570,2160,2160,2160,2160,0
|
|
20250108,174600,1623139570,2160,2160,2160,2160,0
|
|
20250108,174500,1623139570,2160,2160,2160,2160,0
|
|
20250108,174400,1623139570,2160,2160,2160,2160,0
|
|
20250108,174300,1623139570,2160,2160,2160,2160,0
|
|
20250108,174200,1623139570,2160,2160,2160,2160,0
|
|
20250108,174100,1623139570,2160,2160,2160,2160,0
|
|
20250108,174000,1623139570,2160,2160,2160,2160,0
|
|
20250108,173900,1623139570,2160,2160,2160,2160,0
|
|
20250108,173800,1623139570,2160,2160,2160,2160,0
|
|
20250108,173700,1623139570,2160,2160,2160,2160,0
|
|
20250108,173600,1623139570,2160,2160,2160,2160,0
|
|
20250108,173500,1623139570,2160,2160,2160,2160,0
|
|
20250108,173400,1623139570,2160,2160,2160,2160,0
|
|
20250108,173300,1623139570,2160,2160,2160,2160,0
|
|
20250108,173200,1623139570,2160,2160,2160,2160,0
|
|
20250108,173100,1623139570,2160,2160,2160,2160,0
|
|
20250108,173000,1623139570,2160,2160,2160,2160,0
|
|
20250108,172900,1623139570,2160,2160,2160,2160,0
|
|
20250108,172800,1623139570,2160,2160,2160,2160,0
|
|
20250108,172700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,172600,1623139570,2160,2160,2160,2160,0
|
|
20250108,172500,1623139570,2160,2160,2160,2160,0
|
|
20250108,172400,1623139570,2160,2160,2160,2160,0
|
|
20250108,172300,1623139570,2160,2160,2160,2160,0
|
|
20250108,172200,1623139570,2160,2160,2160,2160,0
|
|
20250108,172100,1623139570,2160,2160,2160,2160,0
|
|
20250108,172000,1623139570,2160,2160,2160,2160,0
|
|
20250108,171900,1623139570,2160,2160,2160,2160,0
|
|
20250108,171800,1623139570,2160,2160,2160,2160,0
|
|
20250108,171700,1623139570,2160,2160,2160,2160,0
|
|
20250108,171600,1623139570,2160,2160,2160,2160,0
|
|
20250108,171500,1623139570,2160,2160,2160,2160,0
|
|
20250108,171400,1623139570,2160,2160,2160,2160,0
|
|
20250108,171300,1623139570,2160,2160,2160,2160,0
|
|
20250108,171200,1623139570,2160,2160,2160,2160,0
|
|
20250108,171100,1623139570,2160,2160,2160,2160,0
|
|
20250108,171000,1623139570,2160,2160,2160,2160,0
|
|
20250108,170900,1623139570,2160,2160,2160,2160,0
|
|
20250108,170800,1623139570,2160,2160,2160,2160,0
|
|
20250108,170700,1623139570,2160,2160,2160,2160,0
|
|
20250108,170600,1623139570,2160,2160,2160,2160,0
|
|
20250108,170500,1623139570,2160,2160,2160,2160,0
|
|
20250108,170400,1623139570,2160,2160,2160,2160,0
|
|
20250108,170300,1623139570,2160,2160,2160,2160,0
|
|
20250108,170200,1623139570,2160,2160,2160,2160,0
|
|
20250108,170100,1623139570,2160,2160,2160,2160,0
|
|
20250108,170000,1623139570,2160,2160,2160,2160,0
|
|
20250108,165900,1623139570,2160,2160,2160,2160,0
|
|
20250108,165800,1623139570,2160,2160,2160,2160,0
|
|
20250108,165700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,165600,1623139570,2160,2160,2160,2160,0
|
|
20250108,165500,1623139570,2160,2160,2160,2160,0
|
|
20250108,165400,1623139570,2160,2160,2160,2160,0
|
|
20250108,165300,1623139570,2160,2160,2160,2160,0
|
|
20250108,165200,1623139570,2160,2160,2160,2160,0
|
|
20250108,165100,1623139570,2160,2160,2160,2160,0
|
|
20250108,165000,1623139570,2160,2160,2160,2160,0
|
|
20250108,164900,1623139570,2160,2160,2160,2160,0
|
|
20250108,164800,1623139570,2160,2160,2160,2160,0
|
|
20250108,164700,1623139570,2160,2160,2160,2160,0
|
|
20250108,164600,1623139570,2160,2160,2160,2160,0
|
|
20250108,164500,1623139570,2160,2160,2160,2160,0
|
|
20250108,164400,1623139570,2160,2160,2160,2160,0
|
|
20250108,164300,1623139570,2160,2160,2160,2160,0
|
|
20250108,164200,1623139570,2160,2160,2160,2160,0
|
|
20250108,164100,1623139570,2160,2160,2160,2160,0
|
|
20250108,164000,1623139570,2160,2160,2160,2160,0
|
|
20250108,163900,1623139570,2160,2160,2160,2160,0
|
|
20250108,163800,1623139570,2160,2160,2160,2160,0
|
|
20250108,163700,1623139570,2160,2160,2160,2160,0
|
|
20250108,163600,1623139570,2160,2160,2160,2160,0
|
|
20250108,163500,1623139570,2160,2160,2160,2160,0
|
|
20250108,163400,1623139570,2160,2160,2160,2160,0
|
|
20250108,163300,1623139570,2160,2160,2160,2160,0
|
|
20250108,163200,1623139570,2160,2160,2160,2160,0
|
|
20250108,163100,1623139570,2160,2160,2160,2160,0
|
|
20250108,163000,1623139570,2160,2160,2160,2160,0
|
|
20250108,162900,1623139570,2160,2160,2160,2160,0
|
|
20250108,162800,1623139570,2160,2160,2160,2160,0
|
|
20250108,162700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,162600,1623139570,2160,2160,2160,2160,0
|
|
20250108,162500,1623139570,2160,2160,2160,2160,0
|
|
20250108,162400,1623139570,2160,2160,2160,2160,0
|
|
20250108,162300,1623139570,2160,2160,2160,2160,0
|
|
20250108,162200,1623139570,2160,2160,2160,2160,0
|
|
20250108,162100,1623139570,2160,2160,2160,2160,0
|
|
20250108,162000,1623139570,2160,2160,2160,2160,0
|
|
20250108,161900,1623139570,2160,2160,2160,2160,0
|
|
20250108,161800,1623139570,2160,2160,2160,2160,0
|
|
20250108,161700,1623139570,2160,2160,2160,2160,0
|
|
20250108,161600,1623139570,2160,2160,2160,2160,0
|
|
20250108,161500,1623139570,2160,2160,2160,2160,0
|
|
20250108,161400,1623139570,2160,2160,2160,2160,0
|
|
20250108,161300,1623139570,2160,2160,2160,2160,0
|
|
20250108,161200,1623139570,2160,2160,2160,2160,0
|
|
20250108,161100,1623139570,2160,2160,2160,2160,0
|
|
20250108,161000,1623139570,2160,2160,2160,2160,0
|
|
20250108,160900,1623139570,2160,2160,2160,2160,0
|
|
20250108,160800,1623139570,2160,2160,2160,2160,0
|
|
20250108,160700,1623139570,2160,2160,2160,2160,0
|
|
20250108,160600,1623139570,2160,2160,2160,2160,0
|
|
20250108,160500,1623139570,2160,2160,2160,2160,0
|
|
20250108,160400,1623139570,2160,2160,2160,2160,0
|
|
20250108,160300,1623139570,2160,2160,2160,2160,0
|
|
20250108,160200,1623139570,2160,2160,2160,2160,0
|
|
20250108,160100,1623139570,2160,2160,2160,2160,0
|
|
20250108,160000,1623139570,2160,2160,2160,2160,0
|
|
20250108,155900,1623139570,2160,2160,2160,2160,0
|
|
20250108,155800,1623139570,2160,2160,2160,2160,0
|
|
20250108,155700,1623139570,2160,2160,2160,2160,12117
|
|
20250108,155600,1623139570,2160,2160,2160,2160,0
|
|
20250108,155500,1623139570,2160,2160,2160,2160,0
|
|
20250108,155400,1623139570,2160,2160,2160,2160,0
|
|
20250108,155300,1623139570,2160,2160,2160,2160,0
|
|
20250108,155200,1623139570,2160,2160,2160,2160,0
|
|
20250108,155100,1623139570,2160,2160,2160,2160,0
|
|
20250108,155000,1623139570,2160,2160,2160,2160,0
|
|
20250108,154900,1623139570,2160,2160,2160,2160,0
|
|
20250108,154800,1623139570,2160,2160,2160,2160,0
|
|
20250108,154700,1623139570,2160,2160,2160,2160,0
|
|
20250108,154600,1623139570,2160,2160,2160,2160,0
|
|
20250108,154500,1623139570,2160,2160,2160,2160,0
|
|
20250108,154400,1623139570,2160,2160,2160,2160,0
|
|
20250108,154300,1623139570,2160,2160,2160,2160,0
|
|
20250108,154200,1623139570,2160,2160,2160,2160,0
|
|
20250108,154100,1623139570,2160,2160,2160,2160,0
|
|
20250108,154000,1623139570,2160,2160,2160,2160,0
|
|
20250108,153900,1623139570,2160,2160,2160,2160,0
|
|
20250108,153800,1623139570,2160,2160,2160,2160,0
|
|
20250108,153700,1623139570,2160,2160,2160,2160,0
|
|
20250108,153600,1623139570,2160,2160,2160,2160,0
|
|
20250108,153500,1623139570,2160,2160,2160,2160,0
|
|
20250108,153400,1623139570,2160,2160,2160,2160,0
|
|
20250108,153300,1623139570,2160,2160,2160,2160,0
|
|
20250108,153200,1623139570,2160,2160,2160,2160,0
|
|
20250108,153100,1623139570,2160,2160,2160,2160,0
|
|
20250108,153000,1623139570,2160,2160,2160,2160,12117
|
|
20250108,152900,1596966850,2165,2165,2165,2165,0
|
|
20250108,152800,1596966850,2165,2165,2165,2165,0
|
|
20250108,152700,1596966850,2165,2165,2165,2165,0
|
|
20250108,152600,1596966850,2165,2165,2165,2165,0
|
|
20250108,152500,1596966850,2165,2165,2165,2165,0
|
|
20250108,152400,1596966850,2165,2165,2165,2165,0
|
|
20250108,152300,1596966850,2165,2165,2165,2165,0
|
|
20250108,152200,1596966850,2165,2165,2165,2165,0
|
|
20250108,152100,1596966850,2165,2165,2165,2165,0
|
|
20250108,152000,1596966850,2165,2165,2165,2165,0
|
|
20250108,151900,1596966850,2165,2165,2165,2160,1552
|
|
20250108,151800,1593610805,2165,2160,2165,2155,19262
|
|
20250108,151700,1552004615,2165,2160,2165,2160,9155
|
|
20250108,151600,1532229500,2160,2160,2160,2160,407
|
|
20250108,151500,1531350380,2160,2155,2160,2155,1242
|
|
20250108,151400,1528673865,2155,2150,2155,2150,3199
|
|
20250108,151300,1521796005,2150,2150,2155,2150,28132
|
|
20250108,151200,1461281735,2150,2155,2160,2150,8633
|
|
20250108,151100,1442719220,2155,2155,2160,2150,16806
|
|
20250108,151000,1406530070,2155,2160,2160,2155,15196
|
|
20250108,150900,1373747660,2165,2160,2165,2160,410
|
|
20250108,150800,1372862010,2160,2155,2165,2155,242
|
|
20250108,150700,1372339265,2160,2160,2160,2160,3725
|
|
20250108,150600,1364293265,2160,2165,2165,2160,5522
|
|
20250108,150500,1352343135,2165,2160,2165,2160,1460
|
|
20250108,150400,1349183720,2160,2165,2165,2160,1110
|
|
20250108,150300,1346781120,2165,2160,2165,2160,170
|
|
20250108,150200,1346413665,2160,2155,2160,2155,12
|
|
20250108,150100,1346387800,2160,2170,2170,2160,1285
|
|
20250108,150000,1343612095,2170,2155,2170,2155,5608
|
|
20250108,145900,1331503575,2160,2160,2160,2160,184
|
|
20250108,145800,1331106135,2155,2160,2160,2155,4129
|
|
20250108,145700,1322187710,2170,2160,2170,2160,3810
|
|
20250108,145600,1313958095,2155,2155,2155,2150,794
|
|
20250108,145500,1312247745,2150,2155,2155,2150,3484
|
|
20250108,145400,1304739750,2160,2160,2160,2160,4245
|
|
20250108,145300,1295570550,2170,2170,2170,2170,1
|
|
20250108,145200,1295568380,2160,2165,2165,2160,629
|
|
20250108,145100,1294208650,2165,2165,2165,2165,125
|
|
20250108,145000,1293938025,2165,2165,2165,2165,0
|
|
20250108,144900,1293938025,2165,2165,2165,2165,12
|
|
20250108,144800,1293912045,2170,2170,2170,2170,0
|
|
20250108,144700,1293912045,2170,2165,2170,2165,1489
|
|
20250108,144600,1290686680,2165,2165,2165,2165,226
|
|
20250108,144500,1290197390,2165,2165,2165,2165,0
|
|
20250108,144400,1290197390,2165,2165,2165,2165,103
|
|
20250108,144300,1289974395,2165,2165,2165,2165,101
|
|
20250108,144200,1289755730,2170,2165,2170,2165,3580
|
|
20250108,144100,1282003630,2165,2165,2165,2165,100
|
|
20250108,144000,1281787130,2165,2165,2165,2165,1
|
|
20250108,143900,1281784965,2160,2165,2165,2160,296
|
|
20250108,143800,1281144130,2165,2165,2165,2165,0
|
|
20250108,143700,1281144130,2165,2165,2165,2165,5
|
|
20250108,143600,1281133305,2165,2160,2165,2160,59
|
|
20250108,143500,1281005860,2165,2165,2165,2165,0
|
|
20250108,143400,1281005860,2165,2165,2165,2165,1
|
|
20250108,143300,1281003695,2155,2155,2155,2155,583
|
|
20250108,143200,1279747330,2160,2160,2160,2155,507
|
|
20250108,143100,1278654710,2165,2165,2165,2165,50
|
|
20250108,143000,1278546460,2155,2165,2165,2155,2875
|
|
20250108,142900,1272337675,2165,2165,2165,2165,244
|
|
20250108,142800,1271809415,2165,2160,2165,2160,345
|
|
20250108,142700,1271062940,2165,2165,2165,2165,6
|
|
20250108,142600,1271049950,2165,2175,2175,2165,4408
|
|
20250108,142500,1261505800,2165,2170,2170,2165,291
|
|
20250108,142400,1260875780,2175,2165,2175,2165,451
|
|
20250108,142300,1259899355,2170,2170,2170,2170,1
|
|
20250108,142200,1259897185,2170,2170,2170,2170,176
|
|
20250108,142100,1259515265,2170,2170,2170,2170,488
|
|
20250108,142000,1258456305,2170,2170,2170,2170,0
|
|
20250108,141900,1258456305,2170,2170,2170,2170,5
|
|
20250108,141800,1258445455,2180,2175,2180,2175,461
|
|
20250108,141700,1257441350,2175,2170,2175,2170,248
|
|
20250108,141600,1256901965,2170,2170,2170,2170,7
|
|
20250108,141500,1256886775,2170,2170,2170,2170,0
|
|
20250108,141400,1256886775,2170,2170,2170,2170,1400
|
|
20250108,141300,1253848775,2170,2175,2175,2170,102
|
|
20250108,141200,1253627285,2170,2170,2170,2170,2
|
|
20250108,141100,1253622945,2165,2170,2170,2165,1945
|
|
20250108,141000,1249406800,2170,2170,2170,2170,114
|
|
20250108,140900,1249159420,2170,2170,2170,2170,924
|
|
20250108,140800,1247154340,2170,2170,2170,2170,0
|
|
20250108,140700,1247154340,2170,2170,2170,2170,0
|
|
20250108,140600,1247154340,2170,2180,2180,2170,584
|
|
20250108,140500,1245884250,2180,2165,2180,2165,1323
|
|
20250108,140400,1243013865,2165,2175,2175,2165,7845
|
|
20250108,140300,1226011570,2175,2170,2175,2170,11
|
|
20250108,140200,1225987650,2170,2170,2170,2170,101
|
|
20250108,140100,1225768480,2170,2175,2175,2170,3419
|
|
20250108,140000,1218337155,2180,2180,2185,2180,840
|
|
20250108,135900,1216505930,2185,2175,2185,2175,5629
|
|
20250108,135800,1204254920,2175,2175,2180,2175,2148
|
|
20250108,135700,1199582725,2175,2170,2175,2170,333
|
|
20250108,135600,1198860110,2170,2180,2185,2170,5783
|
|
20250108,135500,1186294010,2180,2175,2180,2170,2938
|
|
20250108,135400,1179915970,2170,2165,2170,2165,2435
|
|
20250108,135300,1174636550,2165,2165,2165,2165,1
|
|
20250108,135200,1174634385,2165,2165,2165,2165,0
|
|
20250108,135100,1174634385,2165,2165,2165,2165,1
|
|
20250108,135000,1174632220,2165,2165,2165,2165,12
|
|
20250108,134900,1174606240,2160,2160,2160,2155,2429
|
|
20250108,134800,1169359960,2155,2160,2160,2155,1568
|
|
20250108,134700,1165980910,2155,2155,2155,2155,203
|
|
20250108,134600,1165543445,2150,2155,2155,2150,73
|
|
20250108,134500,1165386485,2150,2150,2150,2150,13
|
|
20250108,134400,1165358535,2150,2150,2150,2150,0
|
|
20250108,134300,1165358535,2150,2155,2160,2150,243
|
|
20250108,134200,1164834680,2155,2155,2155,2155,1
|
|
20250108,134100,1164832525,2160,2160,2160,2155,6
|
|
20250108,134000,1164819585,2145,2145,2145,2145,0
|
|
20250108,133900,1164819585,2145,2145,2145,2145,0
|
|
20250108,133800,1164819585,2145,2145,2145,2145,0
|
|
20250108,133700,1164819585,2145,2145,2145,2145,0
|
|
20250108,133600,1164819585,2145,2145,2145,2145,84
|
|
20250108,133500,1164639405,2150,2150,2150,2150,1200
|
|
20250108,133400,1162059405,2150,2150,2150,2150,903
|
|
20250108,133300,1160117955,2150,2150,2150,2150,557
|
|
20250108,133200,1158920405,2150,2155,2155,2150,2712
|
|
20250108,133100,1153087545,2155,2155,2155,2155,812
|
|
20250108,133000,1151337685,2155,2155,2155,2155,51
|
|
20250108,132900,1151227780,2155,2150,2155,2150,27
|
|
20250108,132800,1151169670,2155,2155,2155,2155,1747
|
|
20250108,132700,1147404885,2160,2155,2160,2155,404
|
|
20250108,132600,1146533760,2155,2155,2155,2155,0
|
|
20250108,132500,1146533760,2155,2155,2155,2155,1785
|
|
20250108,132400,1142687085,2155,2155,2155,2155,0
|
|
20250108,132300,1142687085,2155,2155,2155,2155,429
|
|
20250108,132200,1141762590,2155,2155,2155,2155,300
|
|
20250108,132100,1141116090,2155,2155,2155,2155,13
|
|
20250108,132000,1141088075,2155,2155,2155,2155,1376
|
|
20250108,131900,1138122795,2155,2155,2155,2155,1197
|
|
20250108,131800,1135543260,2155,2160,2160,2155,4448
|
|
20250108,131700,1125956465,2160,2160,2160,2160,4
|
|
20250108,131600,1125947825,2160,2160,2160,2160,454
|
|
20250108,131500,1124967185,2160,2160,2160,2155,1852
|
|
20250108,131400,1120971405,2160,2165,2165,2160,827
|
|
20250108,131300,1119185035,2165,2165,2165,2165,368
|
|
20250108,131200,1118388315,2160,2160,2160,2160,0
|
|
20250108,131100,1118388315,2160,2160,2160,2160,3
|
|
20250108,131000,1118381835,2160,2160,2160,2160,0
|
|
20250108,130900,1118381835,2160,2160,2160,2160,0
|
|
20250108,130800,1118381835,2160,2160,2160,2160,489
|
|
20250108,130700,1117325595,2160,2160,2160,2160,89
|
|
20250108,130600,1117133355,2165,2160,2165,2160,989
|
|
20250108,130500,1114994255,2160,2160,2160,2160,184
|
|
20250108,130400,1114596815,2160,2160,2160,2160,790
|
|
20250108,130300,1112890415,2160,2160,2160,2160,2
|
|
20250108,130200,1112886095,2150,2150,2150,2150,0
|
|
20250108,130100,1112886095,2150,2150,2150,2150,687
|
|
20250108,130000,1111409045,2150,2150,2150,2150,596
|
|
20250108,125900,1110127645,2150,2150,2150,2150,2
|
|
20250108,125800,1110123345,2150,2150,2150,2150,1000
|
|
20250108,125700,1107973345,2150,2150,2150,2145,8921
|
|
20250108,125600,1088823275,2150,2160,2160,2150,64
|
|
20250108,125500,1088685625,2165,2150,2165,2150,6294
|
|
20250108,125400,1075131700,2145,2150,2150,2145,231
|
|
20250108,125300,1074635070,2150,2145,2150,2145,2045
|
|
20250108,125200,1070248320,2150,2150,2150,2150,93
|
|
20250108,125100,1070048370,2150,2150,2150,2150,0
|
|
20250108,125000,1070048370,2150,2150,2150,2150,71
|
|
20250108,124900,1069895720,2150,2150,2150,2150,0
|
|
20250108,124800,1069895720,2150,2145,2150,2145,404
|
|
20250108,124700,1069027130,2145,2145,2145,2145,0
|
|
20250108,124600,1069027130,2145,2145,2145,2145,1
|
|
20250108,124500,1069024985,2145,2145,2145,2145,331
|
|
20250108,124400,1068314990,2145,2145,2145,2145,1291
|
|
20250108,124300,1065545795,2150,2150,2150,2150,4
|
|
20250108,124200,1065537195,2145,2145,2145,2145,12505
|
|
20250108,124100,1038713970,2145,2145,2145,2145,10
|
|
20250108,124000,1038692520,2145,2150,2150,2145,213
|
|
20250108,123900,1038234645,2145,2145,2145,2145,0
|
|
20250108,123800,1038234645,2145,2145,2145,2145,50
|
|
20250108,123700,1038127395,2145,2145,2145,2145,16520
|
|
20250108,123600,1002691995,2140,2135,2140,2135,1543
|
|
20250108,123500,999390080,2140,2140,2140,2140,6
|
|
20250108,123400,999377240,2140,2135,2140,2135,655
|
|
20250108,123300,997978060,2135,2135,2140,2135,8
|
|
20250108,123200,997960950,2140,2135,2140,2135,55
|
|
20250108,123100,997843380,2140,2140,2140,2135,1310
|
|
20250108,123000,995040480,2140,2140,2145,2135,577
|
|
20250108,122900,993806725,2140,2145,2145,2140,13519
|
|
20250108,122800,964847370,2145,2145,2155,2145,2104
|
|
20250108,122700,960334015,2150,2155,2155,2150,3010
|
|
20250108,122600,953862465,2150,2150,2150,2150,412
|
|
20250108,122500,952976665,2150,2150,2150,2150,1
|
|
20250108,122400,952974515,2150,2150,2150,2150,1140
|
|
20250108,122300,950523515,2150,2150,2150,2150,400
|
|
20250108,122200,949663515,2150,2150,2150,2150,5
|
|
20250108,122100,949652765,2150,2150,2150,2150,12
|
|
20250108,122000,949626965,2155,2155,2155,2155,0
|
|
20250108,121900,949626965,2155,2150,2155,2150,325
|
|
20250108,121800,948928205,2145,2150,2150,2145,613
|
|
20250108,121700,947613215,2150,2150,2155,2150,240
|
|
20250108,121600,947097210,2150,2150,2150,2150,0
|
|
20250108,121500,947097210,2150,2150,2150,2150,2
|
|
20250108,121400,947092910,2150,2155,2155,2150,977
|
|
20250108,121300,944992345,2155,2155,2155,2155,1
|
|
20250108,121200,944990190,2155,2150,2155,2150,1665
|
|
20250108,121100,941410435,2165,2155,2165,2155,566
|
|
20250108,121000,940190605,2155,2155,2155,2150,1539
|
|
20250108,120900,936874450,2150,2155,2155,2150,741
|
|
20250108,120800,935278695,2155,2155,2155,2155,1
|
|
20250108,120700,935276540,2150,2150,2150,2150,495
|
|
20250108,120600,934212290,2150,2150,2150,2150,1450
|
|
20250108,120500,931094790,2150,2155,2155,2150,927
|
|
20250108,120400,929099240,2155,2150,2155,2150,267
|
|
20250108,120300,928524855,2150,2155,2155,2150,1022
|
|
20250108,120200,926327050,2155,2155,2155,2155,50
|
|
20250108,120100,926219300,2155,2155,2155,2155,5
|
|
20250108,120000,926208525,2155,2150,2155,2150,2
|
|
20250108,115900,926204220,2150,2150,2155,2145,5828
|
|
20250108,115800,913679060,2155,2155,2155,2150,6731
|
|
20250108,115700,899198555,2165,2155,2165,2155,2152
|
|
20250108,115600,894560475,2165,2165,2165,2165,5
|
|
20250108,115500,894549650,2165,2165,2165,2165,305
|
|
20250108,115400,893889325,2165,2165,2165,2160,925
|
|
20250108,115300,891890760,2165,2160,2165,2155,2554
|
|
20250108,115200,886375790,2165,2165,2165,2165,10
|
|
20250108,115100,886354140,2165,2165,2165,2165,444
|
|
20250108,115000,885392880,2165,2165,2165,2165,2
|
|
20250108,114900,885388550,2165,2165,2165,2165,13
|
|
20250108,114800,885360405,2165,2165,2165,2165,50
|
|
20250108,114700,885252155,2165,2160,2165,2160,1068
|
|
20250108,114600,882945270,2165,2160,2165,2160,168
|
|
20250108,114500,882582385,2155,2155,2155,2155,1115
|
|
20250108,114400,880179560,2155,2160,2160,2155,827
|
|
20250108,114300,878393250,2160,2160,2160,2160,4312
|
|
20250108,114200,869079330,2160,2165,2165,2160,170
|
|
20250108,114100,868711795,2165,2170,2170,2165,320
|
|
20250108,114000,868018895,2170,2170,2170,2170,80
|
|
20250108,113900,867845295,2165,2170,2170,2165,3723
|
|
20250108,113800,859782500,2170,2170,2180,2170,969
|
|
20250108,113700,857679760,2170,2170,2170,2170,871
|
|
20250108,113600,855789690,2175,2175,2175,2175,562
|
|
20250108,113500,854567340,2180,2180,2180,2180,200
|
|
20250108,113400,854131340,2175,2175,2175,2175,500
|
|
20250108,113300,853043840,2180,2180,2180,2180,80
|
|
20250108,113200,852869440,2180,2180,2180,2180,8
|
|
20250108,113100,852852000,2180,2180,2180,2180,51
|
|
20250108,113000,852740820,2175,2175,2175,2175,147
|
|
20250108,112900,852421095,2175,2175,2175,2175,175
|
|
20250108,112800,852040470,2175,2175,2175,2175,102
|
|
20250108,112700,851818620,2175,2175,2175,2175,2298
|
|
20250108,112600,846820470,2175,2175,2175,2170,849
|
|
20250108,112500,844977125,2175,2175,2175,2175,210
|
|
20250108,112400,844520375,2175,2170,2175,2170,2044
|
|
20250108,112300,840084850,2180,2175,2180,2170,1387
|
|
20250108,112200,837069295,2180,2175,2180,2175,384
|
|
20250108,112100,836234080,2175,2175,2175,2175,1053
|
|
20250108,112000,833943805,2180,2170,2180,2170,202
|
|
20250108,111900,833504455,2180,2175,2180,2170,2344
|
|
20250108,111800,828413480,2180,2180,2180,2175,302
|
|
20250108,111700,827756620,2180,2175,2180,2175,4
|
|
20250108,111600,827747915,2180,2180,2180,2180,270
|
|
20250108,111500,827159315,2180,2180,2180,2180,200
|
|
20250108,111400,826723315,2180,2180,2180,2180,0
|
|
20250108,111300,826723315,2180,2170,2180,2165,5677
|
|
20250108,111200,814416255,2170,2170,2170,2170,15
|
|
20250108,111100,814383705,2180,2180,2180,2180,5
|
|
20250108,111000,814372805,2180,2180,2180,2180,0
|
|
20250108,110900,814372805,2180,2175,2180,2165,8595
|
|
20250108,110800,795712675,2185,2180,2185,2175,1914
|
|
20250108,110700,791548980,2180,2175,2180,2175,111
|
|
20250108,110600,791307500,2180,2180,2185,2180,241
|
|
20250108,110500,790782115,2180,2185,2185,2180,686
|
|
20250108,110400,789286565,2185,2185,2185,2185,0
|
|
20250108,110300,789286565,2185,2175,2185,2175,2409
|
|
20250108,110200,784046980,2175,2175,2175,2175,18
|
|
20250108,110100,784007830,2175,2175,2175,2175,1119
|
|
20250108,110000,781574005,2175,2175,2175,2170,984
|
|
20250108,105900,779433950,2175,2175,2175,2175,1
|
|
20250108,105800,779431775,2175,2175,2175,2175,45
|
|
20250108,105700,779333900,2185,2185,2185,2185,0
|
|
20250108,105600,779333900,2185,2175,2185,2175,75
|
|
20250108,105500,779170185,2165,2180,2180,2165,9583
|
|
20250108,105400,758380710,2180,2180,2180,2180,10
|
|
20250108,105300,758358910,2190,2190,2190,2190,10
|
|
20250108,105200,758337010,2190,2190,2190,2190,201
|
|
20250108,105100,757896820,2180,2185,2185,2180,103
|
|
20250108,105000,757672265,2190,2190,2190,2190,66
|
|
20250108,104900,757527725,2190,2185,2190,2180,562
|
|
20250108,104800,756300155,2190,2190,2190,2180,4002
|
|
20250108,104700,747556490,2190,2190,2190,2190,1566
|
|
20250108,104600,744126950,2190,2195,2200,2190,3934
|
|
20250108,104500,735511320,2195,2200,2200,2195,203
|
|
20250108,104400,735064735,2200,2195,2200,2195,548
|
|
20250108,104300,733861655,2200,2200,2200,2200,16
|
|
20250108,104200,733826455,2195,2205,2205,2195,5117
|
|
20250108,104100,722575460,2200,2195,2200,2190,2422
|
|
20250108,104000,717261665,2200,2190,2200,2190,3937
|
|
20250108,103900,708606730,2190,2200,2200,2190,1550
|
|
20250108,103800,705202980,2195,2205,2205,2195,8140
|
|
20250108,103700,687332190,2205,2195,2205,2195,6249
|
|
20250108,103600,673574480,2190,2190,2190,2190,5199
|
|
20250108,103500,662188670,2190,2195,2195,2190,2441
|
|
20250108,103400,656842805,2195,2185,2195,2185,1627
|
|
20250108,103300,653277100,2185,2180,2185,2180,650
|
|
20250108,103200,651857550,2190,2185,2190,2185,4
|
|
20250108,103100,651848795,2180,2180,2180,2180,276
|
|
20250108,103000,651247115,2180,2185,2190,2180,10292
|
|
20250108,102900,628755255,2185,2180,2185,2180,3300
|
|
20250108,102800,621551610,2180,2175,2180,2175,2421
|
|
20250108,102700,616275685,2170,2170,2170,2170,0
|
|
20250108,102600,616275685,2170,2170,2170,2170,775
|
|
20250108,102500,614593935,2165,2165,2165,2165,0
|
|
20250108,102400,614593935,2165,2175,2175,2165,99
|
|
20250108,102300,614378700,2175,2170,2175,2165,2886
|
|
20250108,102200,608122815,2180,2175,2180,2170,4731
|
|
20250108,102100,597829440,2170,2170,2170,2170,607
|
|
20250108,102000,596512250,2170,2170,2170,2170,811
|
|
20250108,101900,594752380,2170,2170,2170,2170,939
|
|
20250108,101800,592714750,2170,2170,2170,2170,126
|
|
20250108,101700,592441330,2165,2170,2170,2165,320
|
|
20250108,101600,591748430,2170,2170,2170,2170,29
|
|
20250108,101500,591685500,2170,2170,2170,2170,912
|
|
20250108,101400,589706460,2170,2170,2170,2170,493
|
|
20250108,101300,588636650,2170,2175,2175,2170,503
|
|
20250108,101200,587545125,2175,2180,2180,2170,3035
|
|
20250108,101100,580947095,2180,2180,2180,2175,14
|
|
20250108,101000,580916590,2180,2175,2180,2175,400
|
|
20250108,100900,580046340,2170,2170,2170,2170,134
|
|
20250108,100800,579755560,2165,2170,2170,2165,480
|
|
20250108,100700,578716335,2170,2170,2170,2170,73
|
|
20250108,100600,578557925,2175,2175,2175,2175,1015
|
|
20250108,100500,576350300,2170,2170,2175,2170,1505
|
|
20250108,100400,573077570,2170,2155,2170,2155,4102
|
|
20250108,100300,564198765,2155,2155,2155,2155,312
|
|
20250108,100200,563526405,2155,2155,2155,2150,1062
|
|
20250108,100100,561242795,2155,2155,2155,2155,20
|
|
20250108,100000,561199695,2155,2155,2155,2150,2275
|
|
20250108,095900,556299105,2150,2150,2150,2150,39
|
|
20250108,095800,556215255,2150,2150,2150,2150,8
|
|
20250108,095700,556198055,2150,2150,2150,2150,1502
|
|
20250108,095600,552968755,2150,2155,2155,2150,9539
|
|
20250108,095500,532459155,2155,2155,2155,2155,60
|
|
20250108,095400,532329855,2155,2155,2155,2155,4070
|
|
20250108,095300,523559005,2160,2160,2160,2160,202
|
|
20250108,095200,523122685,2155,2155,2155,2155,0
|
|
20250108,095100,523122685,2155,2160,2160,2155,2815
|
|
20250108,095000,517044285,2160,2155,2160,2155,797
|
|
20250108,094900,515325275,2165,2155,2165,2150,307
|
|
20250108,094800,514662865,2155,2155,2155,2150,1585
|
|
20250108,094700,511249290,2155,2155,2155,2155,1035
|
|
20250108,094600,509018865,2155,2155,2155,2155,0
|
|
20250108,094500,509018865,2155,2150,2155,2150,556
|
|
20250108,094400,507822975,2155,2160,2160,2150,7477
|
|
20250108,094300,491742225,2165,2160,2165,2155,3207
|
|
20250108,094200,484815080,2160,2160,2160,2155,704
|
|
20250108,094100,483297160,2160,2155,2160,2150,1277
|
|
20250108,094000,480541885,2160,2150,2160,2150,1387
|
|
20250108,093900,477555785,2150,2150,2155,2150,18010
|
|
20250108,093800,438831410,2155,2160,2160,2155,20931
|
|
20250108,093700,393685280,2165,2165,2165,2160,2181
|
|
20250108,093600,388966845,2165,2165,2165,2160,1495
|
|
20250108,093500,385735915,2165,2165,2165,2165,643
|
|
20250108,093400,384343820,2165,2160,2165,2160,322
|
|
20250108,093300,383646840,2165,2170,2170,2160,2280
|
|
20250108,093200,378713025,2170,2165,2170,2165,252
|
|
20250108,093100,378167440,2165,2165,2165,2165,1
|
|
20250108,093000,378165275,2170,2170,2170,2170,43
|
|
20250108,092900,378071965,2160,2160,2165,2160,2128
|
|
20250108,092800,373473635,2165,2165,2165,2160,2840
|
|
20250108,092700,367337380,2160,2160,2160,2155,4679
|
|
20250108,092600,357238475,2160,2160,2160,2160,3182
|
|
20250108,092500,350365355,2160,2160,2160,2160,200
|
|
20250108,092400,349933355,2160,2160,2160,2160,4346
|
|
20250108,092300,340545995,2160,2160,2160,2160,4833
|
|
20250108,092200,330106715,2160,2160,2160,2160,1702
|
|
20250108,092100,326430395,2160,2160,2170,2160,12419
|
|
20250108,092000,299602285,2160,2175,2175,2160,3598
|
|
20250108,091900,291799785,2175,2175,2180,2170,1153
|
|
20250108,091800,289292465,2170,2170,2170,2170,0
|
|
20250108,091700,289292465,2170,2170,2175,2170,855
|
|
20250108,091600,287436565,2165,2185,2185,2165,776
|
|
20250108,091500,285747055,2175,2165,2175,2160,635
|
|
20250108,091400,284370120,2160,2170,2180,2160,11071
|
|
20250108,091300,260378595,2170,2175,2190,2170,11326
|
|
20250108,091200,235743455,2175,2190,2190,2170,11616
|
|
20250108,091100,210475985,2175,2180,2195,2175,2371
|
|
20250108,091000,205311480,2190,2175,2195,2175,2687
|
|
20250108,090900,199438515,2175,2175,2175,2175,598
|
|
20250108,090800,198137865,2180,2170,2180,2170,2042
|
|
20250108,090700,193696415,2165,2165,2175,2165,14519
|
|
20250108,090600,162259485,2170,2180,2180,2165,12155
|
|
20250108,090500,135900925,2180,2165,2180,2150,14504
|
|
20250108,090400,104437685,2150,2160,2170,2150,6696
|
|
20250108,090300,89998145,2160,2150,2170,2150,2979
|
|
20250108,090200,83560125,2160,2150,2160,2135,9148
|
|
20250108,090100,63928855,2150,2140,2155,2130,7982
|
|
20250108,090000,46831565,2160,2145,2175,2140,21578
|