678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,201500,1577285585,716,716,716,716,17840
|
|
20250113,201400,1577285585,716,716,716,716,0
|
|
20250113,201300,1577285585,716,716,716,716,0
|
|
20250113,201200,1577285585,716,716,716,716,0
|
|
20250113,201100,1577285585,716,716,716,716,0
|
|
20250113,201000,1577285585,716,716,716,716,0
|
|
20250113,200900,1577285585,716,716,716,716,0
|
|
20250113,200800,1577285585,716,716,716,716,0
|
|
20250113,200700,1577285585,716,716,716,716,0
|
|
20250113,200600,1577285585,716,716,716,716,0
|
|
20250113,200500,1577285585,716,716,716,716,0
|
|
20250113,200400,1577285585,716,716,716,716,0
|
|
20250113,200300,1577285585,716,716,716,716,0
|
|
20250113,200200,1577285585,716,716,716,716,0
|
|
20250113,200100,1577285585,716,716,716,716,0
|
|
20250113,200000,1577285585,716,716,716,716,0
|
|
20250113,195900,1577285585,716,716,716,716,0
|
|
20250113,195800,1577285585,716,716,716,716,0
|
|
20250113,195700,1577285585,716,716,716,716,0
|
|
20250113,195600,1577285585,716,716,716,716,0
|
|
20250113,195500,1577285585,716,716,716,716,0
|
|
20250113,195400,1577285585,716,716,716,716,0
|
|
20250113,195300,1577285585,716,716,716,716,0
|
|
20250113,195200,1577285585,716,716,716,716,0
|
|
20250113,195100,1577285585,716,716,716,716,0
|
|
20250113,195000,1577285585,716,716,716,716,0
|
|
20250113,194900,1577285585,716,716,716,716,0
|
|
20250113,194800,1577285585,716,716,716,716,0
|
|
20250113,194700,1577285585,716,716,716,716,0
|
|
20250113,194600,1577285585,716,716,716,716,0
|
|
20250113,194500,1577285585,716,716,716,716,17840
|
|
20250113,194400,1577285585,716,716,716,716,0
|
|
20250113,194300,1577285585,716,716,716,716,0
|
|
20250113,194200,1577285585,716,716,716,716,0
|
|
20250113,194100,1577285585,716,716,716,716,0
|
|
20250113,194000,1577285585,716,716,716,716,0
|
|
20250113,193900,1577285585,716,716,716,716,0
|
|
20250113,193800,1577285585,716,716,716,716,0
|
|
20250113,193700,1577285585,716,716,716,716,0
|
|
20250113,193600,1577285585,716,716,716,716,0
|
|
20250113,193500,1577285585,716,716,716,716,0
|
|
20250113,193400,1577285585,716,716,716,716,0
|
|
20250113,193300,1577285585,716,716,716,716,0
|
|
20250113,193200,1577285585,716,716,716,716,0
|
|
20250113,193100,1577285585,716,716,716,716,0
|
|
20250113,193000,1577285585,716,716,716,716,0
|
|
20250113,192900,1577285585,716,716,716,716,0
|
|
20250113,192800,1577285585,716,716,716,716,0
|
|
20250113,192700,1577285585,716,716,716,716,0
|
|
20250113,192600,1577285585,716,716,716,716,0
|
|
20250113,192500,1577285585,716,716,716,716,0
|
|
20250113,192400,1577285585,716,716,716,716,0
|
|
20250113,192300,1577285585,716,716,716,716,0
|
|
20250113,192200,1577285585,716,716,716,716,0
|
|
20250113,192100,1577285585,716,716,716,716,0
|
|
20250113,192000,1577285585,716,716,716,716,0
|
|
20250113,191900,1577285585,716,716,716,716,0
|
|
20250113,191800,1577285585,716,716,716,716,0
|
|
20250113,191700,1577285585,716,716,716,716,0
|
|
20250113,191600,1577285585,716,716,716,716,0
|
|
20250113,191500,1577285585,716,716,716,716,17840
|
|
20250113,191400,1577285585,716,716,716,716,0
|
|
20250113,191300,1577285585,716,716,716,716,0
|
|
20250113,191200,1577285585,716,716,716,716,0
|
|
20250113,191100,1577285585,716,716,716,716,0
|
|
20250113,191000,1577285585,716,716,716,716,0
|
|
20250113,190900,1577285585,716,716,716,716,0
|
|
20250113,190800,1577285585,716,716,716,716,0
|
|
20250113,190700,1577285585,716,716,716,716,0
|
|
20250113,190600,1577285585,716,716,716,716,0
|
|
20250113,190500,1577285585,716,716,716,716,0
|
|
20250113,190400,1577285585,716,716,716,716,0
|
|
20250113,190300,1577285585,716,716,716,716,0
|
|
20250113,190200,1577285585,716,716,716,716,0
|
|
20250113,190100,1577285585,716,716,716,716,0
|
|
20250113,190000,1577285585,716,716,716,716,0
|
|
20250113,185900,1577285585,716,716,716,716,0
|
|
20250113,185800,1577285585,716,716,716,716,0
|
|
20250113,185700,1577285585,716,716,716,716,0
|
|
20250113,185600,1577285585,716,716,716,716,0
|
|
20250113,185500,1577285585,716,716,716,716,0
|
|
20250113,185400,1577285585,716,716,716,716,0
|
|
20250113,185300,1577285585,716,716,716,716,0
|
|
20250113,185200,1577285585,716,716,716,716,0
|
|
20250113,185100,1577285585,716,716,716,716,0
|
|
20250113,185000,1577285585,716,716,716,716,0
|
|
20250113,184900,1577285585,716,716,716,716,0
|
|
20250113,184800,1577285585,716,716,716,716,0
|
|
20250113,184700,1577285585,716,716,716,716,0
|
|
20250113,184600,1577285585,716,716,716,716,0
|
|
20250113,184500,1577285585,716,716,716,716,17840
|
|
20250113,184400,1577285585,716,716,716,716,0
|
|
20250113,184300,1577285585,716,716,716,716,0
|
|
20250113,184200,1577285585,716,716,716,716,0
|
|
20250113,184100,1577285585,716,716,716,716,0
|
|
20250113,184000,1577285585,716,716,716,716,0
|
|
20250113,183900,1577285585,716,716,716,716,0
|
|
20250113,183800,1577285585,716,716,716,716,0
|
|
20250113,183700,1577285585,716,716,716,716,0
|
|
20250113,183600,1577285585,716,716,716,716,0
|
|
20250113,183500,1577285585,716,716,716,716,0
|
|
20250113,183400,1577285585,716,716,716,716,0
|
|
20250113,183300,1577285585,716,716,716,716,0
|
|
20250113,183200,1577285585,716,716,716,716,0
|
|
20250113,183100,1577285585,716,716,716,716,0
|
|
20250113,183000,1577285585,716,716,716,716,0
|
|
20250113,182900,1577285585,716,716,716,716,0
|
|
20250113,182800,1577285585,716,716,716,716,0
|
|
20250113,182700,1577285585,716,716,716,716,0
|
|
20250113,182600,1577285585,716,716,716,716,0
|
|
20250113,182500,1577285585,716,716,716,716,0
|
|
20250113,182400,1577285585,716,716,716,716,0
|
|
20250113,182300,1577285585,716,716,716,716,0
|
|
20250113,182200,1577285585,716,716,716,716,0
|
|
20250113,182100,1577285585,716,716,716,716,0
|
|
20250113,182000,1577285585,716,716,716,716,0
|
|
20250113,181900,1577285585,716,716,716,716,0
|
|
20250113,181800,1577285585,716,716,716,716,0
|
|
20250113,181700,1577285585,716,716,716,716,0
|
|
20250113,181600,1577285585,716,716,716,716,0
|
|
20250113,181500,1577285585,716,716,716,716,17840
|
|
20250113,181400,1577285585,716,716,716,716,0
|
|
20250113,181300,1577285585,716,716,716,716,0
|
|
20250113,181200,1577285585,716,716,716,716,0
|
|
20250113,181100,1577285585,716,716,716,716,0
|
|
20250113,181000,1577285585,716,716,716,716,0
|
|
20250113,180900,1577285585,716,716,716,716,0
|
|
20250113,180800,1577285585,716,716,716,716,0
|
|
20250113,180700,1577285585,716,716,716,716,0
|
|
20250113,180600,1577285585,716,716,716,716,0
|
|
20250113,180500,1577285585,716,716,716,716,0
|
|
20250113,180400,1577285585,716,716,716,716,0
|
|
20250113,180300,1577285585,716,716,716,716,0
|
|
20250113,180200,1577285585,716,716,716,716,0
|
|
20250113,180100,1577285585,716,716,716,716,0
|
|
20250113,180000,1577285585,716,716,716,716,0
|
|
20250113,175900,1577285585,716,716,716,716,0
|
|
20250113,175800,1577285585,716,716,716,716,0
|
|
20250113,175700,1577285585,716,716,716,716,0
|
|
20250113,175600,1577285585,716,716,716,716,0
|
|
20250113,175500,1577285585,716,716,716,716,0
|
|
20250113,175400,1577285585,716,716,716,716,0
|
|
20250113,175300,1577285585,716,716,716,716,0
|
|
20250113,175200,1577285585,716,716,716,716,0
|
|
20250113,175100,1577285585,716,716,716,716,0
|
|
20250113,175000,1577285585,716,716,716,716,0
|
|
20250113,174900,1577285585,716,716,716,716,0
|
|
20250113,174800,1577285585,716,716,716,716,0
|
|
20250113,174700,1577285585,716,716,716,716,0
|
|
20250113,174600,1577285585,716,716,716,716,0
|
|
20250113,174500,1577285585,716,716,716,716,17840
|
|
20250113,174400,1577285585,716,716,716,716,0
|
|
20250113,174300,1577285585,716,716,716,716,0
|
|
20250113,174200,1577285585,716,716,716,716,0
|
|
20250113,174100,1577285585,716,716,716,716,0
|
|
20250113,174000,1577285585,716,716,716,716,0
|
|
20250113,173900,1577285585,716,716,716,716,0
|
|
20250113,173800,1577285585,716,716,716,716,0
|
|
20250113,173700,1577285585,716,716,716,716,0
|
|
20250113,173600,1577285585,716,716,716,716,0
|
|
20250113,173500,1577285585,716,716,716,716,0
|
|
20250113,173400,1577285585,716,716,716,716,0
|
|
20250113,173300,1577285585,716,716,716,716,0
|
|
20250113,173200,1577285585,716,716,716,716,0
|
|
20250113,173100,1577285585,716,716,716,716,0
|
|
20250113,173000,1577285585,716,716,716,716,0
|
|
20250113,172900,1577285585,716,716,716,716,0
|
|
20250113,172800,1577285585,716,716,716,716,0
|
|
20250113,172700,1577285585,716,716,716,716,0
|
|
20250113,172600,1577285585,716,716,716,716,0
|
|
20250113,172500,1577285585,716,716,716,716,0
|
|
20250113,172400,1577285585,716,716,716,716,0
|
|
20250113,172300,1577285585,716,716,716,716,0
|
|
20250113,172200,1577285585,716,716,716,716,0
|
|
20250113,172100,1577285585,716,716,716,716,0
|
|
20250113,172000,1577285585,716,716,716,716,0
|
|
20250113,171900,1577285585,716,716,716,716,0
|
|
20250113,171800,1577285585,716,716,716,716,0
|
|
20250113,171700,1577285585,716,716,716,716,0
|
|
20250113,171600,1577285585,716,716,716,716,0
|
|
20250113,171500,1577285585,716,716,716,716,17840
|
|
20250113,171400,1577285585,716,716,716,716,0
|
|
20250113,171300,1577285585,716,716,716,716,0
|
|
20250113,171200,1577285585,716,716,716,716,0
|
|
20250113,171100,1577285585,716,716,716,716,0
|
|
20250113,171000,1577285585,716,716,716,716,0
|
|
20250113,170900,1577285585,716,716,716,716,0
|
|
20250113,170800,1577285585,716,716,716,716,0
|
|
20250113,170700,1577285585,716,716,716,716,0
|
|
20250113,170600,1577285585,716,716,716,716,0
|
|
20250113,170500,1577285585,716,716,716,716,0
|
|
20250113,170400,1577285585,716,716,716,716,0
|
|
20250113,170300,1577285585,716,716,716,716,0
|
|
20250113,170200,1577285585,716,716,716,716,0
|
|
20250113,170100,1577285585,716,716,716,716,0
|
|
20250113,170000,1577285585,716,716,716,716,0
|
|
20250113,165900,1577285585,716,716,716,716,0
|
|
20250113,165800,1577285585,716,716,716,716,0
|
|
20250113,165700,1577285585,716,716,716,716,0
|
|
20250113,165600,1577285585,716,716,716,716,0
|
|
20250113,165500,1577285585,716,716,716,716,0
|
|
20250113,165400,1577285585,716,716,716,716,0
|
|
20250113,165300,1577285585,716,716,716,716,0
|
|
20250113,165200,1577285585,716,716,716,716,0
|
|
20250113,165100,1577285585,716,716,716,716,0
|
|
20250113,165000,1577285585,716,716,716,716,0
|
|
20250113,164900,1577285585,716,716,716,716,0
|
|
20250113,164800,1577285585,716,716,716,716,0
|
|
20250113,164700,1577285585,716,716,716,716,0
|
|
20250113,164600,1577285585,716,716,716,716,0
|
|
20250113,164500,1577285585,716,716,716,716,17840
|
|
20250113,164400,1577285585,716,716,716,716,0
|
|
20250113,164300,1577285585,716,716,716,716,0
|
|
20250113,164200,1577285585,716,716,716,716,0
|
|
20250113,164100,1577285585,716,716,716,716,0
|
|
20250113,164000,1577285585,716,716,716,716,0
|
|
20250113,163900,1577285585,716,716,716,716,0
|
|
20250113,163800,1577285585,716,716,716,716,0
|
|
20250113,163700,1577285585,716,716,716,716,0
|
|
20250113,163600,1577285585,716,716,716,716,0
|
|
20250113,163500,1577285585,716,716,716,716,0
|
|
20250113,163400,1577285585,716,716,716,716,0
|
|
20250113,163300,1577285585,716,716,716,716,0
|
|
20250113,163200,1577285585,716,716,716,716,0
|
|
20250113,163100,1577285585,716,716,716,716,0
|
|
20250113,163000,1577285585,716,716,716,716,0
|
|
20250113,162900,1577285585,716,716,716,716,0
|
|
20250113,162800,1577285585,716,716,716,716,0
|
|
20250113,162700,1577285585,716,716,716,716,0
|
|
20250113,162600,1577285585,716,716,716,716,0
|
|
20250113,162500,1577285585,716,716,716,716,0
|
|
20250113,162400,1577285585,716,716,716,716,0
|
|
20250113,162300,1577285585,716,716,716,716,0
|
|
20250113,162200,1577285585,716,716,716,716,0
|
|
20250113,162100,1577285585,716,716,716,716,0
|
|
20250113,162000,1577285585,716,716,716,716,0
|
|
20250113,161900,1577285585,716,716,716,716,0
|
|
20250113,161800,1577285585,716,716,716,716,0
|
|
20250113,161700,1577285585,716,716,716,716,0
|
|
20250113,161600,1577285585,716,716,716,716,0
|
|
20250113,161500,1577285585,716,716,716,716,17840
|
|
20250113,161400,1577285585,716,716,716,716,0
|
|
20250113,161300,1577285585,716,716,716,716,0
|
|
20250113,161200,1577285585,716,716,716,716,0
|
|
20250113,161100,1577285585,716,716,716,716,0
|
|
20250113,161000,1577285585,716,716,716,716,0
|
|
20250113,160900,1577285585,716,716,716,716,0
|
|
20250113,160800,1577285585,716,716,716,716,0
|
|
20250113,160700,1577285585,716,716,716,716,0
|
|
20250113,160600,1577285585,716,716,716,716,0
|
|
20250113,160500,1577285585,716,716,716,716,0
|
|
20250113,160400,1577285585,716,716,716,716,0
|
|
20250113,160300,1577285585,716,716,716,716,0
|
|
20250113,160200,1577285585,716,716,716,716,0
|
|
20250113,160100,1577285585,716,716,716,716,0
|
|
20250113,160000,1577285585,716,716,716,716,0
|
|
20250113,155900,1577285585,716,716,716,716,0
|
|
20250113,155800,1577285585,716,716,716,716,0
|
|
20250113,155700,1577285585,716,716,716,716,0
|
|
20250113,155600,1577285585,716,716,716,716,0
|
|
20250113,155500,1577285585,716,716,716,716,0
|
|
20250113,155400,1577285585,716,716,716,716,0
|
|
20250113,155300,1577285585,716,716,716,716,0
|
|
20250113,155200,1577285585,716,716,716,716,0
|
|
20250113,155100,1577285585,716,716,716,716,0
|
|
20250113,155000,1577285585,716,716,716,716,0
|
|
20250113,154900,1577285585,716,716,716,716,0
|
|
20250113,154800,1577285585,716,716,716,716,0
|
|
20250113,154700,1577285585,716,716,716,716,0
|
|
20250113,154600,1577285585,716,716,716,716,0
|
|
20250113,154500,1577285585,716,716,716,716,17840
|
|
20250113,154400,1577285585,716,716,716,716,0
|
|
20250113,154300,1577285585,716,716,716,716,0
|
|
20250113,154200,1577285585,716,716,716,716,0
|
|
20250113,154100,1577285585,716,716,716,716,0
|
|
20250113,154000,1577285585,716,716,716,716,0
|
|
20250113,153900,1577285585,716,716,716,716,0
|
|
20250113,153800,1577285585,716,716,716,716,0
|
|
20250113,153700,1577285585,716,716,716,716,0
|
|
20250113,153600,1577285585,716,716,716,716,0
|
|
20250113,153500,1577285585,716,716,716,716,0
|
|
20250113,153400,1577285585,716,716,716,716,0
|
|
20250113,153300,1577285585,716,716,716,716,0
|
|
20250113,153200,1577285585,716,716,716,716,0
|
|
20250113,153100,1577285585,716,716,716,716,0
|
|
20250113,153000,1577285585,716,716,716,716,17840
|
|
20250113,152900,1564512145,712,712,712,712,0
|
|
20250113,152800,1564512145,712,712,712,712,0
|
|
20250113,152700,1564512145,712,712,712,712,0
|
|
20250113,152600,1564512145,712,712,712,712,0
|
|
20250113,152500,1564512145,712,712,712,712,0
|
|
20250113,152400,1564512145,712,712,712,712,0
|
|
20250113,152300,1564512145,712,712,712,712,0
|
|
20250113,152200,1564512145,712,712,712,712,0
|
|
20250113,152100,1564512145,712,712,712,712,0
|
|
20250113,152000,1564512145,712,712,712,712,0
|
|
20250113,151900,1564512145,712,710,712,710,957
|
|
20250113,151800,1563832347,709,709,710,709,363
|
|
20250113,151700,1563574967,709,709,709,709,200
|
|
20250113,151600,1563433167,709,709,709,709,0
|
|
20250113,151500,1563433167,709,710,710,709,626
|
|
20250113,151400,1562988922,709,708,710,708,932
|
|
20250113,151300,1562327889,705,709,710,705,354
|
|
20250113,151200,1562078301,710,710,710,710,0
|
|
20250113,151100,1562078301,710,710,710,710,0
|
|
20250113,151000,1562078301,710,710,710,710,0
|
|
20250113,150900,1562078301,710,710,710,710,2
|
|
20250113,150800,1562076881,711,706,711,705,7502
|
|
20250113,150700,1556781960,709,709,709,709,0
|
|
20250113,150600,1556781960,709,709,709,706,74
|
|
20250113,150500,1556729710,706,706,706,706,265
|
|
20250113,150400,1556542620,711,711,711,711,1
|
|
20250113,150300,1556541909,706,707,712,706,6
|
|
20250113,150200,1556537665,712,710,712,710,3
|
|
20250113,150100,1556535532,707,707,707,707,1
|
|
20250113,150000,1556534825,712,711,712,711,3
|
|
20250113,145900,1556532690,712,706,712,706,241
|
|
20250113,145800,1556362538,706,710,712,705,417
|
|
20250113,145700,1556067960,706,712,712,706,710
|
|
20250113,145600,1555566645,706,706,706,706,541
|
|
20250113,145500,1555184699,712,712,712,712,0
|
|
20250113,145400,1555184699,712,712,712,706,12
|
|
20250113,145300,1555176161,712,712,712,712,0
|
|
20250113,145200,1555176161,712,712,713,707,149
|
|
20250113,145100,1555070635,712,707,712,707,169
|
|
20250113,145000,1554950602,707,707,707,707,148
|
|
20250113,144900,1554845966,713,713,713,713,0
|
|
20250113,144800,1554845966,713,712,714,708,3394
|
|
20250113,144700,1552426671,710,710,710,710,1329
|
|
20250113,144600,1551483081,714,714,714,714,0
|
|
20250113,144500,1551483081,714,713,714,710,3395
|
|
20250113,144400,1549072557,713,710,713,710,307
|
|
20250113,144300,1548854558,710,710,710,710,1
|
|
20250113,144200,1548853848,708,705,708,703,1822
|
|
20250113,144100,1547571912,705,708,708,705,505
|
|
20250113,144000,1547215872,708,705,708,703,1315
|
|
20250113,143900,1546290387,709,709,709,709,0
|
|
20250113,143800,1546290387,709,709,709,709,0
|
|
20250113,143700,1546290387,709,709,709,709,608
|
|
20250113,143600,1545859315,709,704,709,703,8001
|
|
20250113,143500,1540234341,708,708,708,706,1501
|
|
20250113,143400,1539173866,703,705,710,703,11552
|
|
20250113,143300,1531050962,710,710,710,710,0
|
|
20250113,143200,1531050962,710,710,710,710,210
|
|
20250113,143100,1530901862,710,710,710,710,0
|
|
20250113,143000,1530901862,710,709,710,709,104
|
|
20250113,142900,1530828024,710,710,710,710,0
|
|
20250113,142800,1530828024,710,710,710,710,0
|
|
20250113,142700,1530828024,710,710,710,710,0
|
|
20250113,142600,1530828024,710,709,710,709,2
|
|
20250113,142500,1530826605,704,707,707,703,10169
|
|
20250113,142400,1523664552,710,710,710,710,0
|
|
20250113,142300,1523664552,710,710,710,710,0
|
|
20250113,142200,1523664552,710,708,710,708,373
|
|
20250113,142100,1523400466,714,714,714,714,0
|
|
20250113,142000,1523400466,714,714,714,714,0
|
|
20250113,141900,1523400466,714,714,714,714,0
|
|
20250113,141800,1523400466,714,714,714,714,0
|
|
20250113,141700,1523400466,714,713,714,713,1138
|
|
20250113,141600,1522589044,707,705,715,705,1986
|
|
20250113,141500,1521178972,703,705,705,703,16
|
|
20250113,141400,1521167714,703,704,704,703,2
|
|
20250113,141300,1521166307,705,704,705,704,255
|
|
20250113,141200,1520986785,703,704,707,703,6403
|
|
20250113,141100,1516484334,706,706,706,705,45
|
|
20250113,141000,1516452597,707,707,707,707,0
|
|
20250113,140900,1516452597,707,707,707,707,0
|
|
20250113,140800,1516452597,707,707,707,707,0
|
|
20250113,140700,1516452597,707,707,707,707,50
|
|
20250113,140600,1516417247,707,704,707,704,3
|
|
20250113,140500,1516415132,703,704,704,703,2844
|
|
20250113,140400,1514413800,711,711,711,711,0
|
|
20250113,140300,1514413800,711,705,711,703,2603
|
|
20250113,140200,1512574172,703,706,706,703,1002
|
|
20250113,140100,1511869760,703,706,710,703,2233
|
|
20250113,140000,1510297274,706,705,706,705,10
|
|
20250113,135900,1510290215,704,703,704,703,306
|
|
20250113,135800,1510074962,707,706,707,706,1000
|
|
20250113,135700,1509368105,707,701,707,701,5231
|
|
20250113,135600,1505683407,703,702,703,701,3403
|
|
20250113,135500,1503297684,704,704,704,704,0
|
|
20250113,135400,1503297684,704,704,704,704,0
|
|
20250113,135300,1503297684,704,704,704,704,3
|
|
20250113,135200,1503295572,704,704,707,700,12571
|
|
20250113,135100,1494489824,704,704,704,704,0
|
|
20250113,135000,1494489824,704,704,704,704,2934
|
|
20250113,134900,1492424288,704,705,705,701,19108
|
|
20250113,134800,1479006683,708,708,708,708,1
|
|
20250113,134700,1479005975,709,709,709,709,0
|
|
20250113,134600,1479005975,709,709,709,709,3
|
|
20250113,134500,1479003848,709,709,709,709,0
|
|
20250113,134400,1479003848,709,709,709,709,0
|
|
20250113,134300,1479003848,709,709,709,709,0
|
|
20250113,134200,1479003848,709,708,709,708,34
|
|
20250113,134100,1478979775,705,707,708,705,3961
|
|
20250113,134000,1476184830,708,708,708,707,14
|
|
20250113,133900,1476174925,709,709,709,706,6
|
|
20250113,133800,1476170683,706,706,706,706,1
|
|
20250113,133700,1476169977,710,706,710,706,428
|
|
20250113,133600,1475867777,710,710,710,710,0
|
|
20250113,133500,1475867777,710,710,710,710,5
|
|
20250113,133400,1475864227,705,706,710,705,2055
|
|
20250113,133300,1474414439,711,711,711,711,1
|
|
20250113,133200,1474413728,706,706,706,706,26
|
|
20250113,133100,1474395372,712,712,712,712,1
|
|
20250113,133000,1474394660,706,713,713,705,3600
|
|
20250113,132900,1471852916,713,713,713,713,0
|
|
20250113,132800,1471852916,713,713,713,713,0
|
|
20250113,132700,1471852916,713,712,713,712,10
|
|
20250113,132600,1471845795,712,706,712,706,1482
|
|
20250113,132500,1470793854,706,711,711,706,1009
|
|
20250113,132400,1470079562,711,711,711,711,4
|
|
20250113,132300,1470076718,711,711,711,711,1
|
|
20250113,132200,1470076007,706,707,707,706,2507
|
|
20250113,132100,1468305307,711,707,711,707,2648
|
|
20250113,132000,1466426919,707,708,708,707,1189
|
|
20250113,131900,1465586259,711,711,711,711,1
|
|
20250113,131800,1465585548,708,708,708,708,18
|
|
20250113,131700,1465572804,711,706,711,706,307
|
|
20250113,131600,1465355917,711,710,711,710,61
|
|
20250113,131500,1465312601,706,707,711,706,2379
|
|
20250113,131400,1463632098,711,711,711,711,23
|
|
20250113,131300,1463615745,711,711,711,711,11
|
|
20250113,131200,1463607924,711,711,711,711,9
|
|
20250113,131100,1463601525,711,710,711,710,130
|
|
20250113,131000,1463509224,709,706,710,706,1315
|
|
20250113,130900,1462580397,711,706,711,705,601
|
|
20250113,130800,1462155657,710,708,710,705,6993
|
|
20250113,130700,1457220936,708,706,711,706,123
|
|
20250113,130600,1457133760,714,712,717,706,21022
|
|
20250113,130500,1442234588,717,714,718,712,4990
|
|
20250113,130400,1438673772,717,715,718,714,5239
|
|
20250113,130300,1434928067,717,714,717,714,636
|
|
20250113,130200,1434473455,716,714,716,709,8527
|
|
20250113,130100,1428410261,712,719,719,710,7745
|
|
20250113,130000,1422890237,715,720,720,715,2527
|
|
20250113,125900,1421081601,717,720,721,716,619
|
|
20250113,125800,1420637808,717,722,723,714,6610
|
|
20250113,125700,1415890067,719,723,723,714,2672
|
|
20250113,125600,1413967960,718,721,725,713,5928
|
|
20250113,125500,1409701571,715,730,733,714,36502
|
|
20250113,125400,1383338109,728,731,731,726,375
|
|
20250113,125300,1383065035,731,729,731,724,472
|
|
20250113,125200,1382721120,724,729,729,724,374
|
|
20250113,125100,1382449668,724,730,730,724,307
|
|
20250113,125000,1382226680,725,723,731,720,453
|
|
20250113,124900,1381897898,720,721,723,719,11172
|
|
20250113,124800,1373854132,722,722,723,721,987
|
|
20250113,124700,1373141838,723,726,729,722,7704
|
|
20250113,124600,1367556234,729,729,732,725,2517
|
|
20250113,124500,1365720997,732,730,732,729,3297
|
|
20250113,124400,1363316092,732,730,732,730,3612
|
|
20250113,124300,1360678732,732,732,735,728,9332
|
|
20250113,124200,1353823017,728,727,733,722,900
|
|
20250113,124100,1353169620,722,736,738,720,9915
|
|
20250113,124000,1345939186,732,738,738,727,18826
|
|
20250113,123900,1332109857,734,733,743,730,5618
|
|
20250113,123800,1327979490,735,720,750,713,68637
|
|
20250113,123700,1277226826,713,714,721,708,2817
|
|
20250113,123600,1275205136,715,711,715,711,5395
|
|
20250113,123500,1271354643,712,709,712,709,12
|
|
20250113,123400,1271346129,713,708,713,708,6010
|
|
20250113,123300,1267069930,707,707,707,707,1516
|
|
20250113,123200,1265998118,707,707,707,707,2
|
|
20250113,123100,1265996704,707,707,707,702,270
|
|
20250113,123000,1265807011,706,704,706,701,4878
|
|
20250113,122900,1262373454,706,705,707,705,1958
|
|
20250113,122800,1260992881,705,705,705,704,591
|
|
20250113,122700,1260576790,705,703,705,700,23651
|
|
20250113,122600,1243984681,703,703,704,703,726
|
|
20250113,122500,1243474299,709,709,709,703,2553
|
|
20250113,122400,1241677034,704,704,704,704,101
|
|
20250113,122300,1241605930,709,703,709,703,1420
|
|
20250113,122200,1240607661,707,709,709,702,15865
|
|
20250113,122100,1229435118,707,707,707,707,241
|
|
20250113,122000,1229264731,709,707,710,705,10138
|
|
20250113,121900,1222109152,707,710,710,707,2800
|
|
20250113,121800,1220129451,714,721,721,707,27704
|
|
20250113,121700,1200434118,721,719,721,719,367
|
|
20250113,121600,1200169998,719,718,720,716,3565
|
|
20250113,121500,1197615695,720,720,720,717,3293
|
|
20250113,121400,1195252177,719,727,727,719,1691
|
|
20250113,121300,1194034957,723,727,732,717,50751
|
|
20250113,121200,1157580847,727,732,733,726,993
|
|
20250113,121100,1156858902,732,728,740,728,36151
|
|
20250113,121000,1130364830,721,728,728,721,5597
|
|
20250113,120900,1126305289,729,736,736,729,1615
|
|
20250113,120800,1125126055,728,740,740,720,6499
|
|
20250113,120700,1120381246,741,737,753,736,18231
|
|
20250113,120600,1106827722,736,757,759,736,66967
|
|
20250113,120500,1056600013,757,716,757,715,40790
|
|
20250113,120400,1026445902,716,716,722,716,768
|
|
20250113,120300,1025895982,722,718,722,713,10449
|
|
20250113,120200,1018441393,721,718,721,718,501
|
|
20250113,120100,1018081672,722,718,722,718,146
|
|
20250113,120000,1017976795,723,723,723,723,6
|
|
20250113,115900,1017972457,724,724,724,724,0
|
|
20250113,115800,1017972457,724,718,724,718,126
|
|
20250113,115700,1017881853,724,723,725,723,64
|
|
20250113,115600,1017835558,724,713,724,713,3193
|
|
20250113,115500,1015550647,713,715,715,713,2026
|
|
20250113,115400,1014105759,716,715,718,713,15354
|
|
20250113,115300,1003149868,721,721,721,721,0
|
|
20250113,115200,1003149868,721,718,723,715,26475
|
|
20250113,115100,984189735,717,724,724,717,15676
|
|
20250113,115000,972927642,724,725,725,719,1618
|
|
20250113,114900,971762565,726,725,726,723,101
|
|
20250113,114800,971689273,726,724,726,724,13
|
|
20250113,114700,971679848,725,721,726,721,116
|
|
20250113,114600,971596170,721,725,726,721,198
|
|
20250113,114500,971452645,725,724,726,719,2165
|
|
20250113,114400,969889034,724,718,724,718,1764
|
|
20250113,114300,968622034,718,718,724,718,1400
|
|
20250113,114200,967615851,723,718,723,716,13390
|
|
20250113,114100,958010268,718,724,724,718,35334
|
|
20250113,114000,932608877,724,727,727,719,13417
|
|
20250113,113900,922940161,730,721,730,717,25010
|
|
20250113,113800,904953563,721,728,732,721,10858
|
|
20250113,113700,897087453,728,722,731,722,2628
|
|
20250113,113600,895174483,727,726,727,720,18392
|
|
20250113,113500,881911732,726,729,729,719,42784
|
|
20250113,113400,851025936,729,727,732,720,42324
|
|
20250113,113300,820422406,730,748,769,720,114797
|
|
20250113,113200,735005699,741,767,770,740,59143
|
|
20250113,113100,690542344,766,784,792,751,164126
|
|
20250113,113000,563817114,785,749,793,747,399464
|
|
20250113,112900,253456490,749,754,758,745,26968
|
|
20250113,112800,233118140,758,758,758,758,0
|
|
20250113,112700,233118140,758,739,758,739,29294
|
|
20250113,112600,211067940,733,739,739,733,508
|
|
20250113,112500,210695526,740,729,740,729,4505
|
|
20250113,112400,207376587,729,729,729,727,654
|
|
20250113,112300,206899941,730,731,732,729,584
|
|
20250113,112200,206472870,731,710,731,710,20453
|
|
20250113,112100,191594852,710,710,710,710,6
|
|
20250113,112000,191590592,702,702,702,702,1
|
|
20250113,111900,191589890,702,703,703,702,1528
|
|
20250113,111800,190516035,703,716,716,703,2025
|
|
20250113,111700,189090177,707,718,718,707,311
|
|
20250113,111600,188869994,718,718,718,710,1304
|
|
20250113,111500,187943155,718,717,718,717,11
|
|
20250113,111400,187935267,719,713,720,713,405
|
|
20250113,111300,187646470,721,713,721,713,521
|
|
20250113,111200,187274849,721,716,722,716,6
|
|
20250113,111100,187270531,710,710,710,710,14
|
|
20250113,111000,187260591,710,715,715,710,301
|
|
20250113,110900,187045506,715,715,715,715,1
|
|
20250113,110800,187044791,715,713,715,713,159
|
|
20250113,110700,186931416,713,708,713,708,234
|
|
20250113,110600,186765679,708,708,708,708,0
|
|
20250113,110500,186765679,708,711,713,708,2240
|
|
20250113,110400,185178726,713,722,722,713,280
|
|
20250113,110300,184978115,722,720,722,720,519
|
|
20250113,110200,184603772,720,720,720,720,0
|
|
20250113,110100,184603772,720,720,720,720,0
|
|
20250113,110000,184603772,720,714,720,713,8
|
|
20250113,105900,184598043,707,713,713,707,351
|
|
20250113,105800,184349815,721,721,721,721,0
|
|
20250113,105700,184349815,721,719,721,719,1013
|
|
20250113,105600,183619446,720,721,721,720,21
|
|
20250113,105500,183604307,721,721,721,721,7
|
|
20250113,105400,183599260,721,713,721,710,63
|
|
20250113,105300,183554387,720,716,720,713,339
|
|
20250113,105200,183311943,723,712,723,712,11
|
|
20250113,105100,183304049,713,712,723,712,605
|
|
20250113,105000,182873222,710,710,710,710,111
|
|
20250113,104900,182794412,707,722,722,706,6106
|
|
20250113,104800,178464756,722,722,722,722,0
|
|
20250113,104700,178464756,722,722,722,722,29
|
|
20250113,104600,178443818,727,726,727,726,100
|
|
20250113,104500,178371168,727,727,727,727,0
|
|
20250113,104400,178371168,727,727,728,727,4163
|
|
20250113,104300,175343885,726,724,726,724,943
|
|
20250113,104200,174660566,724,723,724,723,2161
|
|
20250113,104100,173096866,723,720,724,713,3882
|
|
20250113,104000,170293869,720,713,720,713,999
|
|
20250113,103900,169581129,713,713,713,712,174
|
|
20250113,103800,169457068,720,717,720,717,58
|
|
20250113,103700,169415473,717,717,717,717,10
|
|
20250113,103600,169408303,717,717,717,717,5033
|
|
20250113,103500,165799642,717,717,717,717,7842
|
|
20250113,103400,160176928,717,718,720,717,447
|
|
20250113,103300,159856316,720,704,720,704,14728
|
|
20250113,103200,149314296,700,700,700,699,6428
|
|
20250113,103100,144815102,700,720,729,691,25704
|
|
20250113,103000,126437301,717,753,756,717,48275
|
|
20250113,102900,90551639,747,723,755,721,33236
|
|
20250113,102800,65791142,727,742,743,721,6625
|
|
20250113,102700,60981132,735,748,748,720,7739
|
|
20250113,102600,55332386,748,712,748,712,34070
|
|
20250113,102500,30757095,713,714,717,712,1816
|
|
20250113,102400,29457325,714,704,716,704,13852
|
|
20250113,102300,19631536,704,701,705,701,2076
|
|
20250113,102200,18172520,702,699,702,699,1000
|
|
20250113,102100,17470678,700,696,700,696,3014
|
|
20250113,102000,15364461,697,692,697,692,1500
|
|
20250113,101900,14319135,692,692,692,692,0
|
|
20250113,101800,14319135,692,692,692,692,0
|
|
20250113,101700,14319135,692,690,692,690,3000
|
|
20250113,101600,12243675,689,692,692,683,10799
|
|
20250113,101500,4823007,697,697,697,697,0
|
|
20250113,101400,4823007,697,697,697,697,0
|
|
20250113,101300,4823007,697,697,697,697,0
|
|
20250113,101200,4823007,697,697,697,697,0
|
|
20250113,101100,4823007,697,697,697,697,0
|
|
20250113,101000,4823007,697,697,697,697,1000
|
|
20250113,100900,4126007,694,694,694,694,740
|
|
20250113,100800,3612447,698,698,698,698,3
|
|
20250113,100700,3610353,699,699,699,699,0
|
|
20250113,100600,3610353,699,699,699,699,0
|
|
20250113,100500,3610353,699,699,699,699,0
|
|
20250113,100400,3610353,699,699,699,699,0
|
|
20250113,100300,3610353,699,699,699,699,0
|
|
20250113,100200,3610353,699,699,699,699,0
|
|
20250113,100100,3610353,699,699,699,699,0
|
|
20250113,100000,3610353,699,699,699,699,0
|
|
20250113,095900,3610353,699,699,699,699,10
|
|
20250113,095800,3603363,699,699,699,699,0
|
|
20250113,095700,3603363,699,699,699,699,0
|
|
20250113,095600,3603363,699,699,699,699,0
|
|
20250113,095500,3603363,699,694,699,694,263
|
|
20250113,095400,3420826,694,694,694,694,0
|
|
20250113,095300,3420826,694,694,694,694,0
|
|
20250113,095200,3420826,694,694,694,694,0
|
|
20250113,095100,3420826,694,694,694,694,0
|
|
20250113,095000,3420826,694,694,694,693,1790
|
|
20250113,094900,2178616,700,699,700,699,33
|
|
20250113,094800,2155526,693,693,693,693,0
|
|
20250113,094700,2155526,693,700,700,693,110
|
|
20250113,094600,2078639,699,699,699,699,50
|
|
20250113,094500,2043689,699,699,699,699,0
|
|
20250113,094400,2043689,699,699,699,699,0
|
|
20250113,094300,2043689,699,699,699,699,0
|
|
20250113,094200,2043689,699,699,699,699,0
|
|
20250113,094100,2043689,699,699,699,699,0
|
|
20250113,094000,2043689,699,699,699,699,0
|
|
20250113,093900,2043689,699,699,699,699,0
|
|
20250113,093800,2043689,699,699,699,699,0
|
|
20250113,093700,2043689,699,699,699,699,10
|
|
20250113,093600,2036699,698,698,698,698,1
|
|
20250113,093500,2036001,691,691,691,691,388
|
|
20250113,093400,1767893,692,692,692,692,0
|
|
20250113,093300,1767893,692,693,693,692,473
|
|
20250113,093200,1440533,692,693,693,692,903
|
|
20250113,093100,815654,693,693,693,693,118
|
|
20250113,093000,733880,691,691,691,691,0
|
|
20250113,092900,733880,691,691,691,691,160
|
|
20250113,092800,623320,691,692,692,691,93
|
|
20250113,092700,559054,693,693,693,693,1
|
|
20250113,092600,558361,693,694,694,693,415
|
|
20250113,092500,270757,695,695,695,695,1
|
|
20250113,092400,270062,703,703,703,703,0
|
|
20250113,092300,270062,703,703,703,703,0
|
|
20250113,092200,270062,703,703,703,703,0
|
|
20250113,092100,270062,703,703,703,703,0
|
|
20250113,092000,270062,703,703,703,703,0
|
|
20250113,091900,270062,703,703,703,703,0
|
|
20250113,091800,270062,703,703,703,703,0
|
|
20250113,091700,270062,703,703,703,703,0
|
|
20250113,091600,270062,703,703,703,703,0
|
|
20250113,091500,270062,703,702,703,702,2
|
|
20250113,091400,268657,702,702,702,702,0
|
|
20250113,091300,268657,702,702,702,702,0
|
|
20250113,091200,268657,702,702,702,702,0
|
|
20250113,091100,268657,702,702,702,702,1
|
|
20250113,091000,267955,701,701,701,701,0
|
|
20250113,090900,267955,701,701,701,701,0
|
|
20250113,090800,267955,701,696,701,696,10
|
|
20250113,090700,260957,688,688,688,688,0
|
|
20250113,090600,260957,688,688,688,688,0
|
|
20250113,090500,260957,688,688,688,688,0
|
|
20250113,090400,260957,688,688,688,688,26
|
|
20250113,090300,243069,688,688,688,688,0
|
|
20250113,090200,243069,688,688,688,688,0
|
|
20250113,090100,243069,688,688,688,688,0
|
|
20250113,090000,243069,688,690,690,688,353
|