656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,195300,2053935861,580,580,580,580,43011
|
|
20250121,195200,2053935861,580,580,580,580,0
|
|
20250121,195100,2053935861,580,580,580,580,0
|
|
20250121,195000,2053935861,580,580,580,580,0
|
|
20250121,194900,2053935861,580,580,580,580,0
|
|
20250121,194800,2053935861,580,580,580,580,0
|
|
20250121,194700,2053935861,580,580,580,580,0
|
|
20250121,194600,2053935861,580,580,580,580,0
|
|
20250121,194500,2053935861,580,580,580,580,0
|
|
20250121,194400,2053935861,580,580,580,580,0
|
|
20250121,194300,2053935861,580,580,580,580,0
|
|
20250121,194200,2053935861,580,580,580,580,0
|
|
20250121,194100,2053935861,580,580,580,580,0
|
|
20250121,194000,2053935861,580,580,580,580,0
|
|
20250121,193900,2053935861,580,580,580,580,0
|
|
20250121,193800,2053935861,580,580,580,580,0
|
|
20250121,193700,2053935861,580,580,580,580,0
|
|
20250121,193600,2053935861,580,580,580,580,0
|
|
20250121,193500,2053935861,580,580,580,580,0
|
|
20250121,193400,2053935861,580,580,580,580,0
|
|
20250121,193300,2053935861,580,580,580,580,0
|
|
20250121,193200,2053935861,580,580,580,580,0
|
|
20250121,193100,2053935861,580,580,580,580,0
|
|
20250121,193000,2053935861,580,580,580,580,0
|
|
20250121,192900,2053935861,580,580,580,580,0
|
|
20250121,192800,2053935861,580,580,580,580,0
|
|
20250121,192700,2053935861,580,580,580,580,0
|
|
20250121,192600,2053935861,580,580,580,580,0
|
|
20250121,192500,2053935861,580,580,580,580,0
|
|
20250121,192400,2053935861,580,580,580,580,0
|
|
20250121,192300,2053935861,580,580,580,580,43011
|
|
20250121,192200,2053935861,580,580,580,580,0
|
|
20250121,192100,2053935861,580,580,580,580,0
|
|
20250121,192000,2053935861,580,580,580,580,0
|
|
20250121,191900,2053935861,580,580,580,580,0
|
|
20250121,191800,2053935861,580,580,580,580,0
|
|
20250121,191700,2053935861,580,580,580,580,0
|
|
20250121,191600,2053935861,580,580,580,580,0
|
|
20250121,191500,2053935861,580,580,580,580,0
|
|
20250121,191400,2053935861,580,580,580,580,0
|
|
20250121,191300,2053935861,580,580,580,580,0
|
|
20250121,191200,2053935861,580,580,580,580,0
|
|
20250121,191100,2053935861,580,580,580,580,0
|
|
20250121,191000,2053935861,580,580,580,580,0
|
|
20250121,190900,2053935861,580,580,580,580,0
|
|
20250121,190800,2053935861,580,580,580,580,0
|
|
20250121,190700,2053935861,580,580,580,580,0
|
|
20250121,190600,2053935861,580,580,580,580,0
|
|
20250121,190500,2053935861,580,580,580,580,0
|
|
20250121,190400,2053935861,580,580,580,580,0
|
|
20250121,190300,2053935861,580,580,580,580,0
|
|
20250121,190200,2053935861,580,580,580,580,0
|
|
20250121,190100,2053935861,580,580,580,580,0
|
|
20250121,190000,2053935861,580,580,580,580,0
|
|
20250121,185900,2053935861,580,580,580,580,0
|
|
20250121,185800,2053935861,580,580,580,580,0
|
|
20250121,185700,2053935861,580,580,580,580,0
|
|
20250121,185600,2053935861,580,580,580,580,0
|
|
20250121,185500,2053935861,580,580,580,580,0
|
|
20250121,185400,2053935861,580,580,580,580,0
|
|
20250121,185300,2053935861,580,580,580,580,43011
|
|
20250121,185200,2053935861,580,580,580,580,0
|
|
20250121,185100,2053935861,580,580,580,580,0
|
|
20250121,185000,2053935861,580,580,580,580,0
|
|
20250121,184900,2053935861,580,580,580,580,0
|
|
20250121,184800,2053935861,580,580,580,580,0
|
|
20250121,184700,2053935861,580,580,580,580,0
|
|
20250121,184600,2053935861,580,580,580,580,0
|
|
20250121,184500,2053935861,580,580,580,580,0
|
|
20250121,184400,2053935861,580,580,580,580,0
|
|
20250121,184300,2053935861,580,580,580,580,0
|
|
20250121,184200,2053935861,580,580,580,580,0
|
|
20250121,184100,2053935861,580,580,580,580,0
|
|
20250121,184000,2053935861,580,580,580,580,0
|
|
20250121,183900,2053935861,580,580,580,580,0
|
|
20250121,183800,2053935861,580,580,580,580,0
|
|
20250121,183700,2053935861,580,580,580,580,0
|
|
20250121,183600,2053935861,580,580,580,580,0
|
|
20250121,183500,2053935861,580,580,580,580,0
|
|
20250121,183400,2053935861,580,580,580,580,0
|
|
20250121,183300,2053935861,580,580,580,580,0
|
|
20250121,183200,2053935861,580,580,580,580,0
|
|
20250121,183100,2053935861,580,580,580,580,0
|
|
20250121,183000,2053935861,580,580,580,580,0
|
|
20250121,182900,2053935861,580,580,580,580,0
|
|
20250121,182800,2053935861,580,580,580,580,0
|
|
20250121,182700,2053935861,580,580,580,580,0
|
|
20250121,182600,2053935861,580,580,580,580,0
|
|
20250121,182500,2053935861,580,580,580,580,0
|
|
20250121,182400,2053935861,580,580,580,580,0
|
|
20250121,182300,2053935861,580,580,580,580,43011
|
|
20250121,182200,2053935861,580,580,580,580,0
|
|
20250121,182100,2053935861,580,580,580,580,0
|
|
20250121,182000,2053935861,580,580,580,580,0
|
|
20250121,181900,2053935861,580,580,580,580,0
|
|
20250121,181800,2053935861,580,580,580,580,0
|
|
20250121,181700,2053935861,580,580,580,580,0
|
|
20250121,181600,2053935861,580,580,580,580,0
|
|
20250121,181500,2053935861,580,580,580,580,0
|
|
20250121,181400,2053935861,580,580,580,580,0
|
|
20250121,181300,2053935861,580,580,580,580,0
|
|
20250121,181200,2053935861,580,580,580,580,0
|
|
20250121,181100,2053935861,580,580,580,580,0
|
|
20250121,181000,2053935861,580,580,580,580,0
|
|
20250121,180900,2053935861,580,580,580,580,0
|
|
20250121,180800,2053935861,580,580,580,580,0
|
|
20250121,180700,2053935861,580,580,580,580,0
|
|
20250121,180600,2053935861,580,580,580,580,0
|
|
20250121,180500,2053935861,580,580,580,580,0
|
|
20250121,180400,2053935861,580,580,580,580,0
|
|
20250121,180300,2053935861,580,580,580,580,0
|
|
20250121,180200,2053935861,580,580,580,580,0
|
|
20250121,180100,2053935861,580,580,580,580,0
|
|
20250121,180000,2053935861,580,580,580,580,0
|
|
20250121,175900,2053935861,580,580,580,580,0
|
|
20250121,175800,2053935861,580,580,580,580,0
|
|
20250121,175700,2053935861,580,580,580,580,0
|
|
20250121,175600,2053935861,580,580,580,580,0
|
|
20250121,175500,2053935861,580,580,580,580,0
|
|
20250121,175400,2053935861,580,580,580,580,0
|
|
20250121,175300,2053935861,580,580,580,580,43011
|
|
20250121,175200,2053935861,580,580,580,580,0
|
|
20250121,175100,2053935861,580,580,580,580,0
|
|
20250121,175000,2053935861,580,580,580,580,0
|
|
20250121,174900,2053935861,580,580,580,580,0
|
|
20250121,174800,2053935861,580,580,580,580,0
|
|
20250121,174700,2053935861,580,580,580,580,0
|
|
20250121,174600,2053935861,580,580,580,580,0
|
|
20250121,174500,2053935861,580,580,580,580,0
|
|
20250121,174400,2053935861,580,580,580,580,0
|
|
20250121,174300,2053935861,580,580,580,580,0
|
|
20250121,174200,2053935861,580,580,580,580,0
|
|
20250121,174100,2053935861,580,580,580,580,0
|
|
20250121,174000,2053935861,580,580,580,580,0
|
|
20250121,173900,2053935861,580,580,580,580,0
|
|
20250121,173800,2053935861,580,580,580,580,0
|
|
20250121,173700,2053935861,580,580,580,580,0
|
|
20250121,173600,2053935861,580,580,580,580,0
|
|
20250121,173500,2053935861,580,580,580,580,0
|
|
20250121,173400,2053935861,580,580,580,580,0
|
|
20250121,173300,2053935861,580,580,580,580,0
|
|
20250121,173200,2053935861,580,580,580,580,0
|
|
20250121,173100,2053935861,580,580,580,580,0
|
|
20250121,173000,2053935861,580,580,580,580,0
|
|
20250121,172900,2053935861,580,580,580,580,0
|
|
20250121,172800,2053935861,580,580,580,580,0
|
|
20250121,172700,2053935861,580,580,580,580,0
|
|
20250121,172600,2053935861,580,580,580,580,0
|
|
20250121,172500,2053935861,580,580,580,580,0
|
|
20250121,172400,2053935861,580,580,580,580,0
|
|
20250121,172300,2053935861,580,580,580,580,43011
|
|
20250121,172200,2053935861,580,580,580,580,0
|
|
20250121,172100,2053935861,580,580,580,580,0
|
|
20250121,172000,2053935861,580,580,580,580,0
|
|
20250121,171900,2053935861,580,580,580,580,0
|
|
20250121,171800,2053935861,580,580,580,580,0
|
|
20250121,171700,2053935861,580,580,580,580,0
|
|
20250121,171600,2053935861,580,580,580,580,0
|
|
20250121,171500,2053935861,580,580,580,580,0
|
|
20250121,171400,2053935861,580,580,580,580,0
|
|
20250121,171300,2053935861,580,580,580,580,0
|
|
20250121,171200,2053935861,580,580,580,580,0
|
|
20250121,171100,2053935861,580,580,580,580,0
|
|
20250121,171000,2053935861,580,580,580,580,0
|
|
20250121,170900,2053935861,580,580,580,580,0
|
|
20250121,170800,2053935861,580,580,580,580,0
|
|
20250121,170700,2053935861,580,580,580,580,0
|
|
20250121,170600,2053935861,580,580,580,580,0
|
|
20250121,170500,2053935861,580,580,580,580,0
|
|
20250121,170400,2053935861,580,580,580,580,0
|
|
20250121,170300,2053935861,580,580,580,580,0
|
|
20250121,170200,2053935861,580,580,580,580,0
|
|
20250121,170100,2053935861,580,580,580,580,0
|
|
20250121,170000,2053935861,580,580,580,580,0
|
|
20250121,165900,2053935861,580,580,580,580,0
|
|
20250121,165800,2053935861,580,580,580,580,0
|
|
20250121,165700,2053935861,580,580,580,580,0
|
|
20250121,165600,2053935861,580,580,580,580,0
|
|
20250121,165500,2053935861,580,580,580,580,0
|
|
20250121,165400,2053935861,580,580,580,580,0
|
|
20250121,165300,2053935861,580,580,580,580,43011
|
|
20250121,165200,2053935861,580,580,580,580,0
|
|
20250121,165100,2053935861,580,580,580,580,0
|
|
20250121,165000,2053935861,580,580,580,580,0
|
|
20250121,164900,2053935861,580,580,580,580,0
|
|
20250121,164800,2053935861,580,580,580,580,0
|
|
20250121,164700,2053935861,580,580,580,580,0
|
|
20250121,164600,2053935861,580,580,580,580,0
|
|
20250121,164500,2053935861,580,580,580,580,0
|
|
20250121,164400,2053935861,580,580,580,580,0
|
|
20250121,164300,2053935861,580,580,580,580,0
|
|
20250121,164200,2053935861,580,580,580,580,0
|
|
20250121,164100,2053935861,580,580,580,580,0
|
|
20250121,164000,2053935861,580,580,580,580,0
|
|
20250121,163900,2053935861,580,580,580,580,0
|
|
20250121,163800,2053935861,580,580,580,580,0
|
|
20250121,163700,2053935861,580,580,580,580,0
|
|
20250121,163600,2053935861,580,580,580,580,0
|
|
20250121,163500,2053935861,580,580,580,580,0
|
|
20250121,163400,2053935861,580,580,580,580,0
|
|
20250121,163300,2053935861,580,580,580,580,0
|
|
20250121,163200,2053935861,580,580,580,580,0
|
|
20250121,163100,2053935861,580,580,580,580,0
|
|
20250121,163000,2053935861,580,580,580,580,0
|
|
20250121,162900,2053935861,580,580,580,580,0
|
|
20250121,162800,2053935861,580,580,580,580,0
|
|
20250121,162700,2053935861,580,580,580,580,0
|
|
20250121,162600,2053935861,580,580,580,580,0
|
|
20250121,162500,2053935861,580,580,580,580,0
|
|
20250121,162400,2053935861,580,580,580,580,0
|
|
20250121,162300,2053935861,580,580,580,580,43011
|
|
20250121,162200,2053935861,580,580,580,580,0
|
|
20250121,162100,2053935861,580,580,580,580,0
|
|
20250121,162000,2053935861,580,580,580,580,0
|
|
20250121,161900,2053935861,580,580,580,580,0
|
|
20250121,161800,2053935861,580,580,580,580,0
|
|
20250121,161700,2053935861,580,580,580,580,0
|
|
20250121,161600,2053935861,580,580,580,580,0
|
|
20250121,161500,2053935861,580,580,580,580,0
|
|
20250121,161400,2053935861,580,580,580,580,0
|
|
20250121,161300,2053935861,580,580,580,580,0
|
|
20250121,161200,2053935861,580,580,580,580,0
|
|
20250121,161100,2053935861,580,580,580,580,0
|
|
20250121,161000,2053935861,580,580,580,580,0
|
|
20250121,160900,2053935861,580,580,580,580,0
|
|
20250121,160800,2053935861,580,580,580,580,0
|
|
20250121,160700,2053935861,580,580,580,580,0
|
|
20250121,160600,2053935861,580,580,580,580,0
|
|
20250121,160500,2053935861,580,580,580,580,0
|
|
20250121,160400,2053935861,580,580,580,580,0
|
|
20250121,160300,2053935861,580,580,580,580,0
|
|
20250121,160200,2053935861,580,580,580,580,0
|
|
20250121,160100,2053935861,580,580,580,580,0
|
|
20250121,160000,2053935861,580,580,580,580,0
|
|
20250121,155900,2053935861,580,580,580,580,0
|
|
20250121,155800,2053935861,580,580,580,580,0
|
|
20250121,155700,2053935861,580,580,580,580,0
|
|
20250121,155600,2053935861,580,580,580,580,0
|
|
20250121,155500,2053935861,580,580,580,580,0
|
|
20250121,155400,2053935861,580,580,580,580,0
|
|
20250121,155300,2053935861,580,580,580,580,43011
|
|
20250121,155200,2053935861,580,580,580,580,0
|
|
20250121,155100,2053935861,580,580,580,580,0
|
|
20250121,155000,2053935861,580,580,580,580,0
|
|
20250121,154900,2053935861,580,580,580,580,0
|
|
20250121,154800,2053935861,580,580,580,580,0
|
|
20250121,154700,2053935861,580,580,580,580,0
|
|
20250121,154600,2053935861,580,580,580,580,0
|
|
20250121,154500,2053935861,580,580,580,580,0
|
|
20250121,154400,2053935861,580,580,580,580,0
|
|
20250121,154300,2053935861,580,580,580,580,0
|
|
20250121,154200,2053935861,580,580,580,580,0
|
|
20250121,154100,2053935861,580,580,580,580,0
|
|
20250121,154000,2053935861,580,580,580,580,0
|
|
20250121,153900,2053935861,580,580,580,580,0
|
|
20250121,153800,2053935861,580,580,580,580,0
|
|
20250121,153700,2053935861,580,580,580,580,0
|
|
20250121,153600,2053935861,580,580,580,580,0
|
|
20250121,153500,2053935861,580,580,580,580,0
|
|
20250121,153400,2053935861,580,580,580,580,0
|
|
20250121,153300,2053935861,580,580,580,580,0
|
|
20250121,153200,2053935861,580,580,580,580,0
|
|
20250121,153100,2053935861,580,580,580,580,0
|
|
20250121,153000,2053935861,580,580,580,580,43011
|
|
20250121,152900,2028989481,575,575,575,575,0
|
|
20250121,152800,2028989481,575,575,575,575,0
|
|
20250121,152700,2028989481,575,575,575,575,0
|
|
20250121,152600,2028989481,575,575,575,575,0
|
|
20250121,152500,2028989481,575,575,575,575,0
|
|
20250121,152400,2028989481,575,575,575,575,0
|
|
20250121,152300,2028989481,575,575,575,575,0
|
|
20250121,152200,2028989481,575,575,575,575,0
|
|
20250121,152100,2028989481,575,575,575,575,0
|
|
20250121,152000,2028989481,575,575,575,575,0
|
|
20250121,151900,2028989481,575,575,576,573,2799
|
|
20250121,151800,2027382005,575,572,575,572,2001
|
|
20250121,151700,2026237430,572,575,575,572,4263
|
|
20250121,151600,2023793302,575,578,578,575,1200
|
|
20250121,151500,2023102702,578,575,578,575,2
|
|
20250121,151400,2023101549,578,578,578,578,1
|
|
20250121,151300,2023100971,575,575,575,575,451
|
|
20250121,151200,2022841646,578,578,578,578,0
|
|
20250121,151100,2022841646,578,578,578,578,0
|
|
20250121,151000,2022841646,578,577,578,577,25325
|
|
20250121,150900,2008225156,577,578,578,577,130
|
|
20250121,150800,2008150059,577,576,577,575,3965
|
|
20250121,150700,2005863006,573,576,576,573,1741
|
|
20250121,150600,2004863290,576,576,576,576,13667
|
|
20250121,150500,1996991098,577,572,577,572,7334
|
|
20250121,150400,1992769322,572,572,572,572,0
|
|
20250121,150300,1992769322,572,572,572,572,3000
|
|
20250121,150200,1991053322,574,574,574,574,1505
|
|
20250121,150100,1990189452,572,573,574,572,7200
|
|
20250121,150000,1986068453,574,574,574,574,0
|
|
20250121,145900,1986068453,574,573,574,573,110
|
|
20250121,145800,1986005413,573,573,574,573,2380
|
|
20250121,145700,1984641672,573,573,573,573,1
|
|
20250121,145600,1984641099,573,573,573,573,530
|
|
20250121,145500,1984337409,573,573,573,573,11
|
|
20250121,145400,1984331106,573,572,573,572,501
|
|
20250121,145300,1984044533,572,572,573,572,2010
|
|
20250121,145200,1982894803,572,572,572,572,3200
|
|
20250121,145100,1981064403,572,572,572,572,0
|
|
20250121,145000,1981064403,572,572,572,572,0
|
|
20250121,144900,1981064403,572,572,572,572,4182
|
|
20250121,144800,1978672299,573,573,573,573,151
|
|
20250121,144700,1978585776,573,573,573,573,2
|
|
20250121,144600,1978584630,573,573,573,573,1765
|
|
20250121,144500,1977573285,574,574,574,574,16
|
|
20250121,144400,1977564101,574,575,575,574,2626
|
|
20250121,144300,1976056513,575,575,575,575,3
|
|
20250121,144200,1976054788,576,576,576,576,0
|
|
20250121,144100,1976054788,576,576,576,576,330
|
|
20250121,144000,1975864708,576,576,576,576,3001
|
|
20250121,143900,1974136132,576,576,576,576,174
|
|
20250121,143800,1974035908,574,575,576,574,3459
|
|
20250121,143700,1972044586,575,573,575,573,1266
|
|
20250121,143600,1971318868,572,571,573,571,13618
|
|
20250121,143500,1963530650,572,572,572,572,7760
|
|
20250121,143400,1959091930,573,573,573,573,1097
|
|
20250121,143300,1958463349,573,573,573,573,12
|
|
20250121,143200,1958456473,574,573,574,573,3
|
|
20250121,143100,1958454752,573,575,575,573,7152
|
|
20250121,143000,1954351069,574,574,574,574,25
|
|
20250121,142900,1954336719,574,574,574,574,6009
|
|
20250121,142800,1950887553,574,575,577,574,307
|
|
20250121,142700,1950711233,575,574,575,574,1289
|
|
20250121,142600,1949971346,575,575,576,574,3639
|
|
20250121,142500,1947878990,576,576,576,575,10964
|
|
20250121,142400,1941574686,576,575,577,575,14268
|
|
20250121,142300,1933361461,576,575,576,575,1669
|
|
20250121,142200,1932400120,576,576,576,576,207
|
|
20250121,142100,1932280888,575,575,575,575,1794
|
|
20250121,142000,1931249338,576,576,576,575,322
|
|
20250121,141900,1931064166,575,575,575,575,1
|
|
20250121,141800,1931063591,576,576,576,576,18
|
|
20250121,141700,1931053223,577,575,577,575,7176
|
|
20250121,141600,1926920901,576,577,577,576,859
|
|
20250121,141500,1926425997,577,577,577,577,1199
|
|
20250121,141400,1925734174,577,577,577,577,1
|
|
20250121,141300,1925733597,577,577,577,576,1898
|
|
20250121,141200,1924638651,577,576,577,576,510
|
|
20250121,141100,1924344881,575,575,575,575,0
|
|
20250121,141000,1924344881,575,575,575,575,500
|
|
20250121,140900,1924057381,573,573,573,573,0
|
|
20250121,140800,1924057381,573,575,575,573,2028
|
|
20250121,140700,1922893945,574,576,577,574,1629
|
|
20250121,140600,1921954355,576,576,576,576,0
|
|
20250121,140500,1921954355,576,576,576,576,0
|
|
20250121,140400,1921954355,576,576,576,575,911
|
|
20250121,140300,1921430330,576,576,576,576,0
|
|
20250121,140200,1921430330,576,576,576,576,0
|
|
20250121,140100,1921430330,576,576,576,576,0
|
|
20250121,140000,1921430330,576,576,576,576,0
|
|
20250121,135900,1921430330,576,577,578,576,14067
|
|
20250121,135800,1913322730,577,577,577,577,2054
|
|
20250121,135700,1912137572,576,576,576,576,1661
|
|
20250121,135600,1911180836,576,577,577,576,5195
|
|
20250121,135500,1908183331,577,576,577,576,12873
|
|
20250121,135400,1900759776,575,576,577,575,3063
|
|
20250121,135300,1898994578,575,575,575,575,200
|
|
20250121,135200,1898879578,576,576,576,576,505
|
|
20250121,135100,1898588698,575,575,576,575,5093
|
|
20250121,135000,1895657675,575,575,575,575,1
|
|
20250121,134900,1895657100,575,575,575,575,600
|
|
20250121,134800,1895312100,574,575,575,574,1200
|
|
20250121,134700,1894623200,576,575,576,575,3726
|
|
20250121,134600,1892477145,575,575,575,575,1234
|
|
20250121,134500,1891767595,575,575,575,575,210
|
|
20250121,134400,1891646845,577,574,577,574,5326
|
|
20250121,134300,1888580796,574,574,574,574,15
|
|
20250121,134200,1888572186,574,574,574,574,86
|
|
20250121,134100,1888522822,574,574,574,574,24
|
|
20250121,134000,1888509046,575,575,575,575,15
|
|
20250121,133900,1888500421,575,575,575,575,500
|
|
20250121,133800,1888212921,575,575,575,575,0
|
|
20250121,133700,1888212921,575,574,575,574,2646
|
|
20250121,133600,1886693149,574,574,574,574,50
|
|
20250121,133500,1886664449,574,575,575,574,1279
|
|
20250121,133400,1885929274,575,575,575,575,100
|
|
20250121,133300,1885871774,575,574,575,574,4546
|
|
20250121,133200,1883257832,574,574,574,573,1001
|
|
20250121,133100,1882683279,574,574,574,574,1500
|
|
20250121,133000,1881822279,575,573,575,573,4790
|
|
20250121,132900,1879073812,573,573,573,573,501
|
|
20250121,132800,1878786739,572,572,572,572,0
|
|
20250121,132700,1878786739,572,572,572,572,0
|
|
20250121,132600,1878786739,572,572,572,572,1001
|
|
20250121,132500,1878214167,573,573,573,573,1010
|
|
20250121,132400,1877635437,574,575,575,574,520
|
|
20250121,132300,1877336947,575,574,575,574,20673
|
|
20250121,132200,1865451571,575,574,575,574,2697
|
|
20250121,132100,1863903093,574,574,574,574,114
|
|
20250121,132000,1863837657,573,574,574,573,18232
|
|
20250121,131900,1853390688,573,573,573,573,2444
|
|
20250121,131800,1851990276,572,572,572,572,55
|
|
20250121,131700,1851958816,571,571,571,571,0
|
|
20250121,131600,1851958816,571,571,571,571,0
|
|
20250121,131500,1851958816,571,571,571,571,0
|
|
20250121,131400,1851958816,571,572,572,571,1700
|
|
20250121,131300,1850987838,572,572,572,572,0
|
|
20250121,131200,1850987838,572,572,572,572,0
|
|
20250121,131100,1850987838,572,572,572,572,1
|
|
20250121,131000,1850987266,572,572,572,572,0
|
|
20250121,130900,1850987266,572,572,572,572,32
|
|
20250121,130800,1850968962,572,572,572,572,8
|
|
20250121,130700,1850964386,571,571,571,571,621
|
|
20250121,130600,1850609795,572,572,572,572,1335
|
|
20250121,130500,1849846175,572,573,573,572,117
|
|
20250121,130400,1849779248,571,571,571,571,0
|
|
20250121,130300,1849779248,571,571,571,571,4
|
|
20250121,130200,1849776964,571,571,571,571,0
|
|
20250121,130100,1849776964,571,571,571,571,0
|
|
20250121,130000,1849776964,571,573,573,571,4101
|
|
20250121,125900,1847435093,571,571,571,571,0
|
|
20250121,125800,1847435093,571,572,572,571,1128
|
|
20250121,125700,1846790845,572,575,575,572,755
|
|
20250121,125600,1846358955,574,574,574,574,9
|
|
20250121,125500,1846353789,574,573,574,573,430
|
|
20250121,125400,1846107080,575,575,575,574,1144
|
|
20250121,125300,1845449281,576,573,576,573,9580
|
|
20250121,125200,1839941245,573,571,574,571,7001
|
|
20250121,125100,1835932136,569,569,569,569,0
|
|
20250121,125000,1835932136,569,571,571,569,932
|
|
20250121,124900,1835401826,569,569,569,569,0
|
|
20250121,124800,1835401826,569,570,570,569,11
|
|
20250121,124700,1835395557,569,569,569,569,0
|
|
20250121,124600,1835395557,569,570,570,569,113
|
|
20250121,124500,1835331160,570,570,570,570,2000
|
|
20250121,124400,1834191160,570,570,570,570,1516
|
|
20250121,124300,1833327040,568,568,568,568,912
|
|
20250121,124200,1832809024,568,572,572,565,58992
|
|
20250121,124100,1799298891,572,574,575,572,13463
|
|
20250121,124000,1791574226,575,576,576,575,40
|
|
20250121,123900,1791551216,574,574,574,574,0
|
|
20250121,123800,1791551216,574,574,574,574,0
|
|
20250121,123700,1791551216,574,576,576,574,18
|
|
20250121,123600,1791540852,576,576,576,576,0
|
|
20250121,123500,1791540852,576,576,576,576,9
|
|
20250121,123400,1791535668,576,576,576,576,0
|
|
20250121,123300,1791535668,576,576,576,576,2
|
|
20250121,123200,1791534516,575,574,575,574,1001
|
|
20250121,123100,1790959742,574,576,576,574,1887
|
|
20250121,123000,1789876597,576,576,576,576,2
|
|
20250121,122900,1789875445,576,577,577,576,205
|
|
20250121,122800,1789757162,577,576,577,576,4046
|
|
20250121,122700,1787425116,577,577,577,577,572
|
|
20250121,122600,1787095072,576,576,576,576,993
|
|
20250121,122500,1786523104,576,576,576,576,0
|
|
20250121,122400,1786523104,576,576,576,576,0
|
|
20250121,122300,1786523104,576,576,576,576,0
|
|
20250121,122200,1786523104,576,576,576,576,163
|
|
20250121,122100,1786429216,576,576,576,576,721
|
|
20250121,122000,1786013920,576,576,576,576,1000
|
|
20250121,121900,1785437920,576,576,576,576,100
|
|
20250121,121800,1785380320,577,574,577,574,459
|
|
20250121,121700,1785115654,575,575,575,575,10
|
|
20250121,121600,1785109904,577,577,577,577,1700
|
|
20250121,121500,1784129004,574,574,574,574,52
|
|
20250121,121400,1784099156,572,576,578,572,8521
|
|
20250121,121300,1779210629,575,574,578,574,60
|
|
20250121,121200,1779175980,578,574,578,574,33080
|
|
20250121,121100,1760187712,575,575,575,575,0
|
|
20250121,121000,1760187712,575,576,576,575,2071
|
|
20250121,120900,1758996122,576,579,579,576,3981
|
|
20250121,120800,1756702863,577,578,579,577,55953
|
|
20250121,120700,1724417839,578,578,580,578,5972
|
|
20250121,120600,1720959992,577,578,579,577,201
|
|
20250121,120500,1720843737,578,579,579,576,10289
|
|
20250121,120400,1714901810,579,575,583,575,106203
|
|
20250121,120300,1653442424,575,573,575,573,48017
|
|
20250121,120200,1625883510,572,571,572,571,2356
|
|
20250121,120100,1624536138,572,572,572,572,1000
|
|
20250121,120000,1623964138,572,571,572,571,832
|
|
20250121,115900,1623488284,572,573,573,572,12
|
|
20250121,115800,1623481411,573,568,573,568,63220
|
|
20250121,115700,1587408148,568,568,568,568,72
|
|
20250121,115600,1587367252,568,568,568,568,1049
|
|
20250121,115500,1586771420,565,565,565,565,0
|
|
20250121,115400,1586771420,565,565,565,565,0
|
|
20250121,115300,1586771420,565,565,565,565,0
|
|
20250121,115200,1586771420,565,566,566,565,1000
|
|
20250121,115100,1586206318,565,565,565,565,0
|
|
20250121,115000,1586206318,565,565,565,565,459
|
|
20250121,114900,1585946983,566,566,566,565,711
|
|
20250121,114800,1585545027,565,566,566,565,6530
|
|
20250121,114700,1581851074,566,566,566,566,10
|
|
20250121,114600,1581845414,566,566,566,566,9621
|
|
20250121,114500,1576399928,566,566,566,566,376
|
|
20250121,114400,1576187112,566,566,566,566,0
|
|
20250121,114300,1576187112,566,566,566,566,0
|
|
20250121,114200,1576187112,566,567,567,566,6773
|
|
20250121,114100,1572352080,567,567,567,567,0
|
|
20250121,114000,1572352080,567,567,567,567,1312
|
|
20250121,113900,1571608176,569,569,569,569,0
|
|
20250121,113800,1571608176,569,569,569,569,101
|
|
20250121,113700,1571550707,570,570,570,570,18
|
|
20250121,113600,1571540447,570,569,570,569,20
|
|
20250121,113500,1571529056,570,570,570,570,0
|
|
20250121,113400,1571529056,570,570,570,570,0
|
|
20250121,113300,1571529056,570,567,570,567,8955
|
|
20250121,113200,1566424709,567,567,567,567,6751
|
|
20250121,113100,1562596892,567,567,567,567,0
|
|
20250121,113000,1562596892,567,569,569,567,3510
|
|
20250121,112900,1560606072,569,568,569,568,1124
|
|
20250121,112800,1559966541,569,569,569,569,1
|
|
20250121,112700,1559965972,569,569,569,569,50
|
|
20250121,112600,1559937522,569,567,570,567,1301
|
|
20250121,112500,1559199110,567,567,567,567,1000
|
|
20250121,112400,1558632110,567,567,567,567,0
|
|
20250121,112300,1558632110,567,567,567,567,226
|
|
20250121,112200,1558503968,567,567,567,567,1272
|
|
20250121,112100,1557782744,567,568,568,567,3635
|
|
20250121,112000,1555721534,569,568,569,568,1424
|
|
20250121,111900,1554912602,569,569,569,569,69
|
|
20250121,111800,1554873341,569,569,569,569,0
|
|
20250121,111700,1554873341,569,569,569,569,0
|
|
20250121,111600,1554873341,569,569,569,569,1
|
|
20250121,111500,1554872772,567,569,569,567,11
|
|
20250121,111400,1554866531,569,567,569,567,2184
|
|
20250121,111300,1553628197,567,568,568,567,1030
|
|
20250121,111200,1553044177,569,569,569,569,0
|
|
20250121,111100,1553044177,569,569,569,569,0
|
|
20250121,111000,1553044177,569,569,569,569,2978
|
|
20250121,110900,1551349695,569,569,569,569,0
|
|
20250121,110800,1551349695,569,569,569,569,5
|
|
20250121,110700,1551346850,569,569,569,569,0
|
|
20250121,110600,1551346850,569,570,570,569,2402
|
|
20250121,110500,1549980110,567,570,570,567,3324
|
|
20250121,110400,1548092651,568,568,568,568,0
|
|
20250121,110300,1548092651,568,568,568,568,0
|
|
20250121,110200,1548092651,568,569,570,568,4111
|
|
20250121,110100,1545753498,570,570,570,569,1732
|
|
20250121,110000,1544766261,569,571,571,569,2951
|
|
20250121,105900,1543085142,571,571,571,571,154
|
|
20250121,105800,1542997208,569,570,571,569,5749
|
|
20250121,105700,1539715773,569,569,569,569,997
|
|
20250121,105600,1539148480,569,571,571,569,3133
|
|
20250121,105500,1537362671,570,570,570,570,101
|
|
20250121,105400,1537305101,570,571,571,567,2333
|
|
20250121,105300,1535977348,571,570,571,568,626
|
|
20250121,105200,1535620707,570,570,571,570,1608
|
|
20250121,105100,1534703658,571,571,572,571,3228
|
|
20250121,105000,1532860274,571,572,572,571,717
|
|
20250121,104900,1532450857,571,571,571,570,15185
|
|
20250121,104800,1523783732,570,569,570,569,7308
|
|
20250121,104700,1519618232,570,569,570,569,13000
|
|
20250121,104600,1512209767,570,570,570,570,2002
|
|
20250121,104500,1511068627,565,570,570,565,14307
|
|
20250121,104400,1502960841,570,568,570,568,2001
|
|
20250121,104300,1501820273,571,571,571,571,1
|
|
20250121,104200,1501819702,568,568,568,568,0
|
|
20250121,104100,1501819702,568,571,574,568,44923
|
|
20250121,104000,1476110775,570,566,570,566,35912
|
|
20250121,103900,1455706605,566,563,566,563,4441
|
|
20250121,103800,1453205028,563,565,565,563,1562
|
|
20250121,103700,1452324600,563,568,568,563,10962
|
|
20250121,103600,1446144378,567,567,567,567,5350
|
|
20250121,103500,1443110928,567,567,568,567,3940
|
|
20250121,103400,1440875882,567,567,567,567,4563
|
|
20250121,103300,1438288661,567,567,567,567,189
|
|
20250121,103200,1438181498,565,565,565,565,5973
|
|
20250121,103100,1434806753,565,565,565,563,8454
|
|
20250121,103000,1430036476,566,566,566,566,51
|
|
20250121,102900,1430007610,565,565,565,565,3161
|
|
20250121,102800,1428221645,565,565,565,565,0
|
|
20250121,102700,1428221645,565,565,565,564,13520
|
|
20250121,102600,1420587840,565,565,565,565,3353
|
|
20250121,102500,1418693395,565,566,566,565,12090
|
|
20250121,102400,1411854414,567,567,567,567,9333
|
|
20250121,102300,1406562603,569,568,569,568,4660
|
|
20250121,102200,1403915722,569,569,569,569,103
|
|
20250121,102100,1403857115,569,567,569,567,5234
|
|
20250121,102000,1400883348,568,568,569,568,1798
|
|
20250121,101900,1399862069,568,567,569,567,800
|
|
20250121,101800,1399408438,567,567,567,567,983
|
|
20250121,101700,1398851077,568,568,569,568,31226
|
|
20250121,101600,1381083506,570,568,570,568,3306
|
|
20250121,101500,1379203583,568,569,569,567,2613
|
|
20250121,101400,1377719309,569,568,569,568,672
|
|
20250121,101300,1377337047,569,567,569,567,5361
|
|
20250121,101200,1374297052,566,567,567,566,3112
|
|
20250121,101100,1372535658,567,566,567,565,2636
|
|
20250121,101000,1371044385,565,566,566,565,201
|
|
20250121,100900,1370930819,566,567,567,565,4702
|
|
20250121,100800,1368269992,567,567,567,566,275
|
|
20250121,100700,1368114327,567,566,567,565,2373
|
|
20250121,100600,1366770697,567,566,567,566,1200
|
|
20250121,100500,1366090494,566,567,567,566,543
|
|
20250121,100400,1365782616,567,565,567,564,3026
|
|
20250121,100300,1364075377,567,564,567,564,24
|
|
20250121,100200,1364061772,567,567,567,567,2
|
|
20250121,100100,1364060638,567,565,567,565,7050
|
|
20250121,100000,1360077328,564,567,567,564,22893
|
|
20250121,095900,1347158284,567,565,567,565,3484
|
|
20250121,095800,1345189080,565,565,565,564,1884
|
|
20250121,095700,1344124634,568,569,569,565,1321
|
|
20250121,095600,1343375199,569,562,569,562,8307
|
|
20250121,095500,1338696131,562,565,566,562,8055
|
|
20250121,095400,1334160113,563,565,567,563,21127
|
|
20250121,095300,1322254606,564,567,569,564,18563
|
|
20250121,095200,1311750204,566,569,571,566,18660
|
|
20250121,095100,1301164837,572,571,572,570,257
|
|
20250121,095000,1301017936,572,572,572,571,8402
|
|
20250121,094900,1296212294,572,568,572,568,23047
|
|
20250121,094800,1283055177,568,568,568,568,4655
|
|
20250121,094700,1280411137,569,567,569,565,1010
|
|
20250121,094600,1279839857,569,567,569,567,6197
|
|
20250121,094500,1276324987,567,566,567,565,2883
|
|
20250121,094400,1274694349,566,565,566,565,3397
|
|
20250121,094300,1272775022,566,566,566,566,2110
|
|
20250121,094200,1271580762,566,565,568,564,9113
|
|
20250121,094100,1266440990,565,567,568,565,26935
|
|
20250121,094000,1251208660,568,568,569,568,1185
|
|
20250121,093900,1250534580,566,565,569,565,3693
|
|
20250121,093800,1248443387,565,567,567,565,34828
|
|
20250121,093700,1228729657,568,571,571,567,4094
|
|
20250121,093600,1226408203,567,567,570,566,23221
|
|
20250121,093500,1213204476,567,570,570,566,9653
|
|
20250121,093400,1207728190,570,571,571,567,14838
|
|
20250121,093300,1199306241,571,572,573,569,23471
|
|
20250121,093200,1185903079,572,570,572,570,33225
|
|
20250121,093100,1166950785,570,566,570,566,26534
|
|
20250121,093000,1151870647,566,566,566,566,8662
|
|
20250121,092900,1146967955,566,567,567,566,5460
|
|
20250121,092800,1143874009,567,567,567,566,1619
|
|
20250121,092700,1142957650,567,566,567,566,3859
|
|
20250121,092600,1140770334,566,568,568,565,2439
|
|
20250121,092500,1139390654,568,569,569,567,17954
|
|
20250121,092400,1129198170,568,568,570,568,9244
|
|
20250121,092300,1123939149,568,569,570,568,16700
|
|
20250121,092200,1114433372,568,566,569,565,8049
|
|
20250121,092100,1109866016,567,563,567,562,29588
|
|
20250121,092000,1093171089,563,563,565,561,19587
|
|
20250121,091900,1082144345,562,557,565,557,35382
|
|
20250121,091800,1062269915,557,567,568,557,142126
|
|
20250121,091700,982262370,566,568,569,566,20482
|
|
20250121,091600,970654112,568,569,569,566,43258
|
|
20250121,091500,946116126,569,572,572,566,40237
|
|
20250121,091400,923255394,569,572,574,569,46452
|
|
20250121,091300,896734662,572,567,575,566,134769
|
|
20250121,091200,819890701,567,565,567,564,10994
|
|
20250121,091100,813675825,565,566,566,564,35258
|
|
20250121,091000,793763597,566,567,568,564,49714
|
|
20250121,090900,765630465,567,568,568,563,65425
|
|
20250121,090800,728575085,568,559,568,559,187628
|
|
20250121,090700,623095129,559,556,559,553,62027
|
|
20250121,090600,588602301,552,556,557,552,48131
|
|
20250121,090500,561925208,557,556,559,554,126101
|
|
20250121,090400,491654773,556,545,558,545,217441
|
|
20250121,090300,371734375,546,542,548,540,132646
|
|
20250121,090200,299601039,542,547,549,542,547830
|
|
20250121,090100,0,620,620,620,620,0
|
|
20250121,090000,0,620,620,620,620,0
|