587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184400,2062008293,720,720,720,720,5560
|
|
20250113,184300,2062008293,720,720,720,720,0
|
|
20250113,184200,2062008293,720,720,720,720,0
|
|
20250113,184100,2062008293,720,720,720,720,0
|
|
20250113,184000,2062008293,720,720,720,720,0
|
|
20250113,183900,2062008293,720,720,720,720,0
|
|
20250113,183800,2062008293,720,720,720,720,0
|
|
20250113,183700,2062008293,720,720,720,720,0
|
|
20250113,183600,2062008293,720,720,720,720,0
|
|
20250113,183500,2062008293,720,720,720,720,0
|
|
20250113,183400,2062008293,720,720,720,720,0
|
|
20250113,183300,2062008293,720,720,720,720,0
|
|
20250113,183200,2062008293,720,720,720,720,0
|
|
20250113,183100,2062008293,720,720,720,720,0
|
|
20250113,183000,2062008293,720,720,720,720,0
|
|
20250113,182900,2062008293,720,720,720,720,0
|
|
20250113,182800,2062008293,720,720,720,720,0
|
|
20250113,182700,2062008293,720,720,720,720,0
|
|
20250113,182600,2062008293,720,720,720,720,0
|
|
20250113,182500,2062008293,720,720,720,720,0
|
|
20250113,182400,2062008293,720,720,720,720,0
|
|
20250113,182300,2062008293,720,720,720,720,0
|
|
20250113,182200,2062008293,720,720,720,720,0
|
|
20250113,182100,2062008293,720,720,720,720,0
|
|
20250113,182000,2062008293,720,720,720,720,0
|
|
20250113,181900,2062008293,720,720,720,720,0
|
|
20250113,181800,2062008293,720,720,720,720,0
|
|
20250113,181700,2062008293,720,720,720,720,0
|
|
20250113,181600,2062008293,720,720,720,720,0
|
|
20250113,181500,2062008293,720,720,720,720,0
|
|
20250113,181400,2062008293,720,720,720,720,5560
|
|
20250113,181300,2062008293,720,720,720,720,0
|
|
20250113,181200,2062008293,720,720,720,720,0
|
|
20250113,181100,2062008293,720,720,720,720,0
|
|
20250113,181000,2062008293,720,720,720,720,0
|
|
20250113,180900,2062008293,720,720,720,720,0
|
|
20250113,180800,2062008293,720,720,720,720,0
|
|
20250113,180700,2062008293,720,720,720,720,0
|
|
20250113,180600,2062008293,720,720,720,720,0
|
|
20250113,180500,2062008293,720,720,720,720,0
|
|
20250113,180400,2062008293,720,720,720,720,0
|
|
20250113,180300,2062008293,720,720,720,720,0
|
|
20250113,180200,2062008293,720,720,720,720,0
|
|
20250113,180100,2062008293,720,720,720,720,0
|
|
20250113,180000,2062008293,720,720,720,720,0
|
|
20250113,175900,2062008293,720,720,720,720,0
|
|
20250113,175800,2062008293,720,720,720,720,0
|
|
20250113,175700,2062008293,720,720,720,720,0
|
|
20250113,175600,2062008293,720,720,720,720,0
|
|
20250113,175500,2062008293,720,720,720,720,0
|
|
20250113,175400,2062008293,720,720,720,720,0
|
|
20250113,175300,2062008293,720,720,720,720,0
|
|
20250113,175200,2062008293,720,720,720,720,0
|
|
20250113,175100,2062008293,720,720,720,720,0
|
|
20250113,175000,2062008293,720,720,720,720,0
|
|
20250113,174900,2062008293,720,720,720,720,0
|
|
20250113,174800,2062008293,720,720,720,720,0
|
|
20250113,174700,2062008293,720,720,720,720,0
|
|
20250113,174600,2062008293,720,720,720,720,0
|
|
20250113,174500,2062008293,720,720,720,720,0
|
|
20250113,174400,2062008293,720,720,720,720,5560
|
|
20250113,174300,2062008293,720,720,720,720,0
|
|
20250113,174200,2062008293,720,720,720,720,0
|
|
20250113,174100,2062008293,720,720,720,720,0
|
|
20250113,174000,2062008293,720,720,720,720,0
|
|
20250113,173900,2062008293,720,720,720,720,0
|
|
20250113,173800,2062008293,720,720,720,720,0
|
|
20250113,173700,2062008293,720,720,720,720,0
|
|
20250113,173600,2062008293,720,720,720,720,0
|
|
20250113,173500,2062008293,720,720,720,720,0
|
|
20250113,173400,2062008293,720,720,720,720,0
|
|
20250113,173300,2062008293,720,720,720,720,0
|
|
20250113,173200,2062008293,720,720,720,720,0
|
|
20250113,173100,2062008293,720,720,720,720,0
|
|
20250113,173000,2062008293,720,720,720,720,0
|
|
20250113,172900,2062008293,720,720,720,720,0
|
|
20250113,172800,2062008293,720,720,720,720,0
|
|
20250113,172700,2062008293,720,720,720,720,0
|
|
20250113,172600,2062008293,720,720,720,720,0
|
|
20250113,172500,2062008293,720,720,720,720,0
|
|
20250113,172400,2062008293,720,720,720,720,0
|
|
20250113,172300,2062008293,720,720,720,720,0
|
|
20250113,172200,2062008293,720,720,720,720,0
|
|
20250113,172100,2062008293,720,720,720,720,0
|
|
20250113,172000,2062008293,720,720,720,720,0
|
|
20250113,171900,2062008293,720,720,720,720,0
|
|
20250113,171800,2062008293,720,720,720,720,0
|
|
20250113,171700,2062008293,720,720,720,720,0
|
|
20250113,171600,2062008293,720,720,720,720,0
|
|
20250113,171500,2062008293,720,720,720,720,0
|
|
20250113,171400,2062008293,720,720,720,720,5560
|
|
20250113,171300,2062008293,720,720,720,720,0
|
|
20250113,171200,2062008293,720,720,720,720,0
|
|
20250113,171100,2062008293,720,720,720,720,0
|
|
20250113,171000,2062008293,720,720,720,720,0
|
|
20250113,170900,2062008293,720,720,720,720,0
|
|
20250113,170800,2062008293,720,720,720,720,0
|
|
20250113,170700,2062008293,720,720,720,720,0
|
|
20250113,170600,2062008293,720,720,720,720,0
|
|
20250113,170500,2062008293,720,720,720,720,0
|
|
20250113,170400,2062008293,720,720,720,720,0
|
|
20250113,170300,2062008293,720,720,720,720,0
|
|
20250113,170200,2062008293,720,720,720,720,0
|
|
20250113,170100,2062008293,720,720,720,720,0
|
|
20250113,170000,2062008293,720,720,720,720,0
|
|
20250113,165900,2062008293,720,720,720,720,0
|
|
20250113,165800,2062008293,720,720,720,720,0
|
|
20250113,165700,2062008293,720,720,720,720,0
|
|
20250113,165600,2062008293,720,720,720,720,0
|
|
20250113,165500,2062008293,720,720,720,720,0
|
|
20250113,165400,2062008293,720,720,720,720,0
|
|
20250113,165300,2062008293,720,720,720,720,0
|
|
20250113,165200,2062008293,720,720,720,720,0
|
|
20250113,165100,2062008293,720,720,720,720,0
|
|
20250113,165000,2062008293,720,720,720,720,0
|
|
20250113,164900,2062008293,720,720,720,720,0
|
|
20250113,164800,2062008293,720,720,720,720,0
|
|
20250113,164700,2062008293,720,720,720,720,0
|
|
20250113,164600,2062008293,720,720,720,720,0
|
|
20250113,164500,2062008293,720,720,720,720,0
|
|
20250113,164400,2062008293,720,720,720,720,5560
|
|
20250113,164300,2062008293,720,720,720,720,0
|
|
20250113,164200,2062008293,720,720,720,720,0
|
|
20250113,164100,2062008293,720,720,720,720,0
|
|
20250113,164000,2062008293,720,720,720,720,0
|
|
20250113,163900,2062008293,720,720,720,720,0
|
|
20250113,163800,2062008293,720,720,720,720,0
|
|
20250113,163700,2062008293,720,720,720,720,0
|
|
20250113,163600,2062008293,720,720,720,720,0
|
|
20250113,163500,2062008293,720,720,720,720,0
|
|
20250113,163400,2062008293,720,720,720,720,0
|
|
20250113,163300,2062008293,720,720,720,720,0
|
|
20250113,163200,2062008293,720,720,720,720,0
|
|
20250113,163100,2062008293,720,720,720,720,0
|
|
20250113,163000,2062008293,720,720,720,720,0
|
|
20250113,162900,2062008293,720,720,720,720,0
|
|
20250113,162800,2062008293,720,720,720,720,0
|
|
20250113,162700,2062008293,720,720,720,720,0
|
|
20250113,162600,2062008293,720,720,720,720,0
|
|
20250113,162500,2062008293,720,720,720,720,0
|
|
20250113,162400,2062008293,720,720,720,720,0
|
|
20250113,162300,2062008293,720,720,720,720,0
|
|
20250113,162200,2062008293,720,720,720,720,0
|
|
20250113,162100,2062008293,720,720,720,720,0
|
|
20250113,162000,2062008293,720,720,720,720,0
|
|
20250113,161900,2062008293,720,720,720,720,0
|
|
20250113,161800,2062008293,720,720,720,720,0
|
|
20250113,161700,2062008293,720,720,720,720,0
|
|
20250113,161600,2062008293,720,720,720,720,0
|
|
20250113,161500,2062008293,720,720,720,720,0
|
|
20250113,161400,2062008293,720,720,720,720,5560
|
|
20250113,161300,2062008293,720,720,720,720,0
|
|
20250113,161200,2062008293,720,720,720,720,0
|
|
20250113,161100,2062008293,720,720,720,720,0
|
|
20250113,161000,2062008293,720,720,720,720,0
|
|
20250113,160900,2062008293,720,720,720,720,0
|
|
20250113,160800,2062008293,720,720,720,720,0
|
|
20250113,160700,2062008293,720,720,720,720,0
|
|
20250113,160600,2062008293,720,720,720,720,0
|
|
20250113,160500,2062008293,720,720,720,720,0
|
|
20250113,160400,2062008293,720,720,720,720,0
|
|
20250113,160300,2062008293,720,720,720,720,0
|
|
20250113,160200,2062008293,720,720,720,720,0
|
|
20250113,160100,2062008293,720,720,720,720,0
|
|
20250113,160000,2062008293,720,720,720,720,0
|
|
20250113,155900,2062008293,720,720,720,720,0
|
|
20250113,155800,2062008293,720,720,720,720,0
|
|
20250113,155700,2062008293,720,720,720,720,0
|
|
20250113,155600,2062008293,720,720,720,720,0
|
|
20250113,155500,2062008293,720,720,720,720,0
|
|
20250113,155400,2062008293,720,720,720,720,0
|
|
20250113,155300,2062008293,720,720,720,720,0
|
|
20250113,155200,2062008293,720,720,720,720,0
|
|
20250113,155100,2062008293,720,720,720,720,0
|
|
20250113,155000,2062008293,720,720,720,720,0
|
|
20250113,154900,2062008293,720,720,720,720,0
|
|
20250113,154800,2062008293,720,720,720,720,0
|
|
20250113,154700,2062008293,720,720,720,720,0
|
|
20250113,154600,2062008293,720,720,720,720,0
|
|
20250113,154500,2062008293,720,720,720,720,0
|
|
20250113,154400,2062008293,720,720,720,720,5560
|
|
20250113,154300,2062008293,720,720,720,720,0
|
|
20250113,154200,2062008293,720,720,720,720,0
|
|
20250113,154100,2062008293,720,720,720,720,0
|
|
20250113,154000,2062008293,720,720,720,720,0
|
|
20250113,153900,2062008293,720,720,720,720,0
|
|
20250113,153800,2062008293,720,720,720,720,0
|
|
20250113,153700,2062008293,720,720,720,720,0
|
|
20250113,153600,2062008293,720,720,720,720,0
|
|
20250113,153500,2062008293,720,720,720,720,0
|
|
20250113,153400,2062008293,720,720,720,720,0
|
|
20250113,153300,2062008293,720,720,720,720,0
|
|
20250113,153200,2062008293,720,720,720,720,0
|
|
20250113,153100,2062008293,720,720,720,720,0
|
|
20250113,153000,2062008293,720,720,720,720,5560
|
|
20250113,152900,2058005093,724,724,724,724,0
|
|
20250113,152800,2058005093,724,724,724,724,0
|
|
20250113,152700,2058005093,724,724,724,724,0
|
|
20250113,152600,2058005093,724,724,724,724,0
|
|
20250113,152500,2058005093,724,724,724,724,0
|
|
20250113,152400,2058005093,724,724,724,724,0
|
|
20250113,152300,2058005093,724,724,724,724,0
|
|
20250113,152200,2058005093,724,724,724,724,0
|
|
20250113,152100,2058005093,724,724,724,724,0
|
|
20250113,152000,2058005093,724,724,724,724,0
|
|
20250113,151900,2058005093,724,721,724,721,765
|
|
20250113,151800,2057451903,721,724,724,721,7070
|
|
20250113,151700,2052354223,724,724,724,724,600
|
|
20250113,151600,2051919823,724,723,724,721,2591
|
|
20250113,151500,2050048159,724,725,725,724,113
|
|
20250113,151400,2049966346,724,724,724,724,3000
|
|
20250113,151300,2047794346,725,725,725,725,2256
|
|
20250113,151200,2046158746,725,725,725,725,3
|
|
20250113,151100,2046156571,725,725,726,724,3110
|
|
20250113,151000,2043899859,725,725,725,724,38
|
|
20250113,150900,2043872344,724,724,724,724,366
|
|
20250113,150800,2043607360,726,726,726,726,0
|
|
20250113,150700,2043607360,726,724,726,724,272
|
|
20250113,150600,2043409988,726,724,726,724,1001
|
|
20250113,150500,2042685262,726,724,726,724,3681
|
|
20250113,150400,2040020216,724,725,725,724,1801
|
|
20250113,150300,2038715300,726,724,726,724,1552
|
|
20250113,150200,2037588652,726,726,726,726,0
|
|
20250113,150100,2037588652,726,725,726,725,469
|
|
20250113,150000,2037248626,725,725,725,725,533
|
|
20250113,145900,2036862201,725,724,725,724,227
|
|
20250113,145800,2036697852,725,725,725,725,709
|
|
20250113,145700,2036183827,725,724,725,724,119
|
|
20250113,145600,2036097658,725,724,725,724,238
|
|
20250113,145500,2035925345,724,724,724,724,1
|
|
20250113,145400,2035924621,725,724,725,724,2053
|
|
20250113,145300,2034438248,725,725,726,725,3969
|
|
20250113,145200,2031556760,726,725,726,725,32
|
|
20250113,145100,2031533559,726,726,726,726,0
|
|
20250113,145000,2031533559,726,726,726,724,5175
|
|
20250113,144900,2027782957,725,725,726,725,1411
|
|
20250113,144800,2026759972,725,725,725,725,2028
|
|
20250113,144700,2025289672,725,726,726,725,590
|
|
20250113,144600,2024861352,726,727,727,726,39
|
|
20250113,144500,2024833025,727,727,727,727,1
|
|
20250113,144400,2024832298,725,725,725,725,0
|
|
20250113,144300,2024832298,725,728,728,725,5030
|
|
20250113,144200,2021170548,728,728,728,728,1
|
|
20250113,144100,2021169820,727,727,727,727,5000
|
|
20250113,144000,2017534820,726,726,726,726,99
|
|
20250113,143900,2017462946,727,727,727,727,1
|
|
20250113,143800,2017462219,724,724,724,724,0
|
|
20250113,143700,2017462219,724,724,724,724,0
|
|
20250113,143600,2017462219,724,724,724,724,30
|
|
20250113,143500,2017440499,726,725,726,725,2228
|
|
20250113,143400,2015823686,726,726,726,724,1493
|
|
20250113,143300,2014741367,726,727,727,724,869
|
|
20250113,143200,2014109952,725,724,727,724,5110
|
|
20250113,143100,2010404450,724,721,724,721,11
|
|
20250113,143000,2010396489,720,721,721,720,5000
|
|
20250113,142900,2006796180,722,722,722,722,0
|
|
20250113,142800,2006796180,722,721,722,721,1062
|
|
20250113,142700,2006029478,720,720,721,720,461
|
|
20250113,142600,2005697548,721,721,721,721,1102
|
|
20250113,142500,2004903006,722,721,722,720,792
|
|
20250113,142400,2004332052,722,722,722,722,0
|
|
20250113,142300,2004332052,722,722,722,722,0
|
|
20250113,142200,2004332052,722,722,722,722,2
|
|
20250113,142100,2004330608,722,722,722,722,0
|
|
20250113,142000,2004330608,722,722,722,722,0
|
|
20250113,141900,2004330608,722,722,722,722,0
|
|
20250113,141800,2004330608,722,722,722,722,0
|
|
20250113,141700,2004330608,722,722,722,722,0
|
|
20250113,141600,2004330608,722,721,722,721,4
|
|
20250113,141500,2004327722,723,719,723,719,6165
|
|
20250113,141400,1999895069,719,719,719,719,0
|
|
20250113,141300,1999895069,719,720,720,719,4287
|
|
20250113,141200,1996812438,723,720,723,720,1501
|
|
20250113,141100,1995731715,720,720,720,720,0
|
|
20250113,141000,1995731715,720,720,720,720,0
|
|
20250113,140900,1995731715,720,720,720,720,0
|
|
20250113,140800,1995731715,720,720,720,720,0
|
|
20250113,140700,1995731715,720,720,720,720,119
|
|
20250113,140600,1995646035,720,720,720,720,3
|
|
20250113,140500,1995643875,721,721,721,721,20
|
|
20250113,140400,1995629455,722,722,722,722,15
|
|
20250113,140300,1995618625,723,723,723,723,0
|
|
20250113,140200,1995618625,723,723,723,723,0
|
|
20250113,140100,1995618625,723,723,723,723,0
|
|
20250113,140000,1995618625,723,723,723,723,13
|
|
20250113,135900,1995609226,723,723,723,723,1194
|
|
20250113,135800,1994745964,726,720,726,720,5678
|
|
20250113,135700,1990636757,721,721,721,721,2210
|
|
20250113,135600,1989043347,721,721,721,721,1
|
|
20250113,135500,1989042626,720,720,720,720,20
|
|
20250113,135400,1989028226,720,720,720,720,170
|
|
20250113,135300,1988905826,721,721,721,721,0
|
|
20250113,135200,1988905826,721,721,721,721,0
|
|
20250113,135100,1988905826,721,721,721,721,2
|
|
20250113,135000,1988904384,720,720,720,720,0
|
|
20250113,134900,1988904384,720,720,720,720,0
|
|
20250113,134800,1988904384,720,720,720,720,1
|
|
20250113,134700,1988903664,720,720,720,720,100
|
|
20250113,134600,1988831664,720,720,720,720,800
|
|
20250113,134500,1988255664,719,719,719,719,0
|
|
20250113,134400,1988255664,719,719,719,719,0
|
|
20250113,134300,1988255664,719,719,719,719,490
|
|
20250113,134200,1987903354,716,716,716,716,0
|
|
20250113,134100,1987903354,716,716,716,716,0
|
|
20250113,134000,1987903354,716,718,718,716,7449
|
|
20250113,133900,1982566616,717,718,718,717,175
|
|
20250113,133800,1982441089,719,719,719,719,1223
|
|
20250113,133700,1981561752,719,719,719,719,250
|
|
20250113,133600,1981382002,718,718,718,718,5
|
|
20250113,133500,1981378412,714,716,718,714,4439
|
|
20250113,133400,1978206404,716,715,716,715,2054
|
|
20250113,133300,1976737286,717,717,717,717,139
|
|
20250113,133200,1976637623,716,716,717,715,10018
|
|
20250113,133100,1969468939,716,718,718,716,9973
|
|
20250113,133000,1962326549,716,717,717,716,3817
|
|
20250113,132900,1959589767,717,717,717,717,0
|
|
20250113,132800,1959589767,717,717,717,717,0
|
|
20250113,132700,1959589767,717,717,717,717,0
|
|
20250113,132600,1959589767,717,717,717,717,2644
|
|
20250113,132500,1957694019,717,717,717,717,0
|
|
20250113,132400,1957694019,717,718,718,717,9443
|
|
20250113,132300,1950921890,718,718,718,718,0
|
|
20250113,132200,1950921890,718,718,718,718,0
|
|
20250113,132100,1950921890,718,718,718,718,123
|
|
20250113,132000,1950833576,718,718,718,718,0
|
|
20250113,131900,1950833576,718,718,718,718,4304
|
|
20250113,131800,1947743304,719,719,719,719,1327
|
|
20250113,131700,1946789191,719,719,719,719,0
|
|
20250113,131600,1946789191,719,719,719,719,37
|
|
20250113,131500,1946762588,722,722,722,722,40
|
|
20250113,131400,1946733708,722,722,722,722,5
|
|
20250113,131300,1946730098,718,721,722,718,890
|
|
20250113,131200,1946088504,721,721,721,721,2
|
|
20250113,131100,1946087062,720,721,721,720,112
|
|
20250113,131000,1946006420,721,721,721,721,4
|
|
20250113,130900,1946003536,718,717,718,717,3896
|
|
20250113,130800,1943206257,717,718,718,717,7497
|
|
20250113,130700,1937825508,718,719,719,718,926
|
|
20250113,130600,1937160564,719,719,719,719,1510
|
|
20250113,130500,1936074874,720,720,720,720,268
|
|
20250113,130400,1935881914,722,722,722,722,1
|
|
20250113,130300,1935881192,721,721,721,721,0
|
|
20250113,130200,1935881192,721,721,721,721,1
|
|
20250113,130100,1935880471,721,721,721,721,1
|
|
20250113,130000,1935879750,722,719,722,718,8001
|
|
20250113,125900,1930133528,719,722,723,719,2056
|
|
20250113,125800,1928653680,722,722,723,720,2395
|
|
20250113,125700,1926927466,722,722,722,722,16
|
|
20250113,125600,1926915914,721,722,722,721,4
|
|
20250113,125500,1926913029,724,722,724,722,1479
|
|
20250113,125400,1925845183,725,724,725,724,201
|
|
20250113,125300,1925699658,724,723,724,723,506
|
|
20250113,125200,1925333424,723,722,723,722,263
|
|
20250113,125100,1925143528,722,722,722,722,0
|
|
20250113,125000,1925143528,722,722,722,722,0
|
|
20250113,124900,1925143528,722,722,722,722,0
|
|
20250113,124800,1925143528,722,721,722,721,450
|
|
20250113,124700,1924819077,721,721,721,721,131
|
|
20250113,124600,1924724626,721,721,721,721,3
|
|
20250113,124500,1924722463,721,721,721,721,23
|
|
20250113,124400,1924705880,720,720,720,720,0
|
|
20250113,124300,1924705880,720,720,720,720,1983
|
|
20250113,124200,1923278120,720,720,720,720,323
|
|
20250113,124100,1923045560,721,721,721,721,374
|
|
20250113,124000,1922775906,721,721,721,721,2270
|
|
20250113,123900,1921139236,721,722,722,721,1417
|
|
20250113,123800,1920117273,723,721,723,721,514
|
|
20250113,123700,1919746663,721,721,721,721,0
|
|
20250113,123600,1919746663,721,722,722,721,835
|
|
20250113,123500,1919144618,723,719,723,719,10646
|
|
20250113,123400,1911471594,719,719,719,718,4934
|
|
20250113,123300,1907926829,719,719,719,719,681
|
|
20250113,123200,1907437190,721,721,721,721,105
|
|
20250113,123100,1907361485,720,720,720,720,500
|
|
20250113,123000,1907001485,719,719,719,719,0
|
|
20250113,122900,1907001485,719,718,719,718,769
|
|
20250113,122800,1906448984,718,718,718,718,251
|
|
20250113,122700,1906268766,718,718,718,717,1362
|
|
20250113,122600,1905290975,717,721,721,717,2407
|
|
20250113,122500,1903560503,721,721,721,721,0
|
|
20250113,122400,1903560503,721,720,721,720,6929
|
|
20250113,122300,1898569623,721,721,721,721,6870
|
|
20250113,122200,1893616353,722,722,722,722,552
|
|
20250113,122100,1893217809,721,721,721,721,1
|
|
20250113,122000,1893217088,721,721,721,721,667
|
|
20250113,121900,1892736181,722,722,722,721,1546
|
|
20250113,121800,1891620839,722,722,722,722,1645
|
|
20250113,121700,1890433149,721,722,722,721,2210
|
|
20250113,121600,1888839729,722,722,722,722,4
|
|
20250113,121500,1888836841,721,721,721,721,308
|
|
20250113,121400,1888614773,722,722,722,721,67
|
|
20250113,121300,1888566409,722,722,722,722,0
|
|
20250113,121200,1888566409,722,722,722,722,0
|
|
20250113,121100,1888566409,722,722,722,722,276
|
|
20250113,121000,1888367137,722,722,722,722,0
|
|
20250113,120900,1888367137,722,722,722,722,0
|
|
20250113,120800,1888367137,722,722,722,722,100
|
|
20250113,120700,1888294937,721,721,722,721,598
|
|
20250113,120600,1887863679,721,721,721,721,1
|
|
20250113,120500,1887862958,722,722,722,722,0
|
|
20250113,120400,1887862958,722,721,722,721,2481
|
|
20250113,120300,1886073657,722,722,722,722,1002
|
|
20250113,120200,1885350213,721,721,721,721,0
|
|
20250113,120100,1885350213,721,724,724,721,11737
|
|
20250113,120000,1876869848,724,725,725,724,2982
|
|
20250113,115900,1874710733,725,725,725,725,1000
|
|
20250113,115800,1873985733,725,725,725,725,0
|
|
20250113,115700,1873985733,725,725,725,725,6524
|
|
20250113,115600,1869255833,726,728,728,726,992
|
|
20250113,115500,1868535639,728,727,728,726,7940
|
|
20250113,115400,1862763697,727,726,727,726,974
|
|
20250113,115300,1862056548,726,726,726,726,195
|
|
20250113,115200,1861914978,725,726,726,725,752
|
|
20250113,115100,1861369519,726,726,726,726,78
|
|
20250113,115000,1861312891,725,725,725,725,904
|
|
20250113,114900,1860657491,724,724,724,724,411
|
|
20250113,114800,1860359927,724,724,724,724,957
|
|
20250113,114700,1859667059,723,723,723,723,0
|
|
20250113,114600,1859667059,723,723,723,721,636
|
|
20250113,114500,1859208476,721,722,723,721,1302
|
|
20250113,114400,1858268432,724,722,724,722,36
|
|
20250113,114300,1858242403,722,722,722,722,900
|
|
20250113,114200,1857592603,721,722,722,721,1779
|
|
20250113,114100,1856309943,723,723,723,723,20
|
|
20250113,114000,1856295483,723,720,723,720,11205
|
|
20250113,113900,1848227853,723,719,723,719,5547
|
|
20250113,113800,1844238258,718,719,720,718,1646
|
|
20250113,113700,1843055187,717,719,719,717,14199
|
|
20250113,113600,1832870651,721,722,722,719,17579
|
|
20250113,113500,1820207037,723,724,724,723,13
|
|
20250113,113400,1820197637,722,724,724,722,21357
|
|
20250113,113300,1804754432,725,725,725,725,279
|
|
20250113,113200,1804552157,726,726,726,726,102
|
|
20250113,113100,1804478105,729,727,729,727,389
|
|
20250113,113000,1804195300,727,728,728,726,5265
|
|
20250113,112900,1800366101,730,730,730,730,6
|
|
20250113,112800,1800361721,730,727,730,727,1559
|
|
20250113,112700,1799224428,730,730,730,727,14090
|
|
20250113,112600,1788940894,730,729,730,729,4406
|
|
20250113,112500,1785727737,729,729,729,729,504
|
|
20250113,112400,1785360321,727,727,727,727,3732
|
|
20250113,112300,1782647157,726,725,726,725,1168
|
|
20250113,112200,1781799345,725,726,730,725,4810
|
|
20250113,112100,1778308016,726,728,728,725,6314
|
|
20250113,112000,1773723529,728,729,731,728,3632
|
|
20250113,111900,1771074193,729,729,729,729,336
|
|
20250113,111800,1770829249,726,725,726,725,1646
|
|
20250113,111700,1769634974,723,724,724,723,324
|
|
20250113,111600,1769400583,723,726,726,723,6916
|
|
20250113,111500,1764399621,726,723,727,723,9511
|
|
20250113,111400,1757509911,722,726,726,722,12275
|
|
20250113,111300,1748613352,726,723,732,722,28333
|
|
20250113,111200,1728042362,725,724,725,724,1395
|
|
20250113,111100,1727032380,722,723,724,722,4479
|
|
20250113,111000,1723792722,723,727,727,723,8346
|
|
20250113,110900,1717742424,729,722,729,721,23266
|
|
20250113,110800,1700894507,723,730,730,720,60589
|
|
20250113,110700,1656923678,729,734,734,728,41814
|
|
20250113,110600,1626416738,734,732,737,731,33111
|
|
20250113,110500,1602162493,732,735,736,732,26107
|
|
20250113,110400,1583000398,735,734,737,734,16012
|
|
20250113,110300,1571230282,735,734,741,734,40128
|
|
20250113,110200,1541706279,734,737,742,732,95953
|
|
20250113,110100,1471027160,736,751,760,731,190642
|
|
20250113,110000,1329652669,753,760,775,751,273875
|
|
20250113,105900,1121733070,760,760,779,748,276154
|
|
20250113,105800,910751142,759,755,770,745,334551
|
|
20250113,105700,656187021,755,744,760,735,88039
|
|
20250113,105600,590444335,746,742,762,733,119843
|
|
20250113,105500,501474966,742,723,795,723,484862
|
|
20250113,105400,131977031,722,711,723,711,28747
|
|
20250113,105300,111247120,711,711,711,711,27
|
|
20250113,105200,111227923,711,710,711,710,542
|
|
20250113,105100,110843098,709,710,710,709,19
|
|
20250113,105000,110829619,710,710,710,710,0
|
|
20250113,104900,110829619,710,710,710,710,5
|
|
20250113,104800,110826069,710,710,710,710,3
|
|
20250113,104700,110823939,709,709,709,709,30
|
|
20250113,104600,110802669,709,707,709,707,180
|
|
20250113,104500,110675349,706,706,706,706,0
|
|
20250113,104400,110675349,706,706,707,706,8089
|
|
20250113,104300,104961490,705,706,706,704,8222
|
|
20250113,104200,99168508,706,709,709,706,13575
|
|
20250113,104100,89569537,709,709,709,709,100
|
|
20250113,104000,89498637,709,709,709,709,40
|
|
20250113,103900,89470277,709,709,709,709,1531
|
|
20250113,103800,88384798,709,711,711,709,6560
|
|
20250113,103700,83727448,712,712,712,712,2
|
|
20250113,103600,83726024,712,712,712,712,0
|
|
20250113,103500,83726024,712,712,712,712,0
|
|
20250113,103400,83726024,712,712,712,712,488
|
|
20250113,103300,83378568,714,714,714,714,0
|
|
20250113,103200,83378568,714,714,714,714,0
|
|
20250113,103100,83378568,714,714,714,714,3
|
|
20250113,103000,83376426,712,713,713,712,17293
|
|
20250113,102900,71058601,714,714,714,714,2
|
|
20250113,102800,71057173,714,715,715,713,6946
|
|
20250113,102700,66097580,715,717,717,715,7736
|
|
20250113,102600,60566214,718,718,718,718,0
|
|
20250113,102500,60566214,718,718,718,718,0
|
|
20250113,102400,60566214,718,718,718,718,0
|
|
20250113,102300,60566214,718,718,718,718,0
|
|
20250113,102200,60566214,718,718,718,718,100
|
|
20250113,102100,60494414,719,719,719,719,0
|
|
20250113,102000,60494414,719,719,719,719,0
|
|
20250113,101900,60494414,719,719,719,719,0
|
|
20250113,101800,60494414,719,719,719,719,10
|
|
20250113,101700,60487224,719,719,719,719,0
|
|
20250113,101600,60487224,719,719,719,719,0
|
|
20250113,101500,60487224,719,719,719,719,22
|
|
20250113,101400,60471406,719,719,719,719,10
|
|
20250113,101300,60464216,719,719,719,719,0
|
|
20250113,101200,60464216,719,719,719,719,16
|
|
20250113,101100,60452712,719,716,719,716,1915
|
|
20250113,101000,59081521,716,716,716,716,0
|
|
20250113,100900,59081521,716,716,716,716,115
|
|
20250113,100800,58999181,716,716,716,716,135
|
|
20250113,100700,58902521,715,715,715,715,0
|
|
20250113,100600,58902521,715,715,715,715,0
|
|
20250113,100500,58902521,715,715,715,715,1280
|
|
20250113,100400,57987321,715,715,715,715,1
|
|
20250113,100300,57986606,715,719,719,715,3152
|
|
20250113,100200,55731360,716,716,716,716,0
|
|
20250113,100100,55731360,716,716,716,716,200
|
|
20250113,100000,55588160,716,716,716,716,10
|
|
20250113,095900,55581000,716,716,716,716,900
|
|
20250113,095800,54936600,715,715,715,715,0
|
|
20250113,095700,54936600,715,718,718,715,14661
|
|
20250113,095600,44450602,719,719,719,719,0
|
|
20250113,095500,44450602,719,719,719,719,0
|
|
20250113,095400,44450602,719,719,719,719,498
|
|
20250113,095300,44092540,719,719,719,719,0
|
|
20250113,095200,44092540,719,719,719,719,50
|
|
20250113,095100,44056590,715,715,715,715,0
|
|
20250113,095000,44056590,715,715,715,715,0
|
|
20250113,094900,44056590,715,717,717,715,3401
|
|
20250113,094800,41620612,717,717,717,717,44
|
|
20250113,094700,41589064,719,719,719,719,1465
|
|
20250113,094600,40535729,719,719,719,719,0
|
|
20250113,094500,40535729,719,719,719,719,293
|
|
20250113,094400,40325062,719,719,719,719,5
|
|
20250113,094300,40321467,719,719,719,719,102
|
|
20250113,094200,40248129,719,719,719,719,60
|
|
20250113,094100,40204989,719,719,719,719,0
|
|
20250113,094000,40204989,719,719,719,719,145
|
|
20250113,093900,40100734,719,719,719,719,57
|
|
20250113,093800,40059751,720,720,720,720,0
|
|
20250113,093700,40059751,720,720,720,720,1
|
|
20250113,093600,40059031,717,720,720,717,501
|
|
20250113,093500,39699811,718,718,718,718,1560
|
|
20250113,093400,38579731,718,718,718,718,1
|
|
20250113,093300,38579013,718,716,718,716,2005
|
|
20250113,093200,37143423,716,716,716,716,304
|
|
20250113,093100,36925759,716,716,716,716,147
|
|
20250113,093000,36820507,716,716,716,716,280
|
|
20250113,092900,36620027,716,716,716,716,5973
|
|
20250113,092800,32343359,716,717,717,716,359
|
|
20250113,092700,32085978,718,719,719,718,1095
|
|
20250113,092600,31299718,719,720,720,719,133
|
|
20250113,092500,31204088,720,720,720,720,154
|
|
20250113,092400,31093208,718,718,718,718,0
|
|
20250113,092300,31093208,718,719,719,718,695
|
|
20250113,092200,30593818,720,720,720,720,760
|
|
20250113,092100,30046618,720,720,720,720,2000
|
|
20250113,092000,28606618,720,722,722,720,8461
|
|
20250113,091900,22513246,722,722,722,722,8
|
|
20250113,091800,22507470,722,722,722,722,0
|
|
20250113,091700,22507470,722,722,722,722,20
|
|
20250113,091600,22493030,721,721,721,721,0
|
|
20250113,091500,22493030,721,722,723,721,1744
|
|
20250113,091400,21235207,721,721,721,721,0
|
|
20250113,091300,21235207,721,721,721,721,391
|
|
20250113,091200,20953296,721,723,723,721,1261
|
|
20250113,091100,20043288,724,726,726,724,1162
|
|
20250113,091000,19201778,726,727,727,725,8912
|
|
20250113,090900,12733907,727,728,728,727,596
|
|
20250113,090800,12300037,726,726,726,726,0
|
|
20250113,090700,12300037,726,726,726,726,0
|
|
20250113,090600,12300037,726,733,733,726,1726
|
|
20250113,090500,11038247,733,733,733,733,1105
|
|
20250113,090400,10228282,733,725,733,725,7637
|
|
20250113,090300,4641481,726,726,726,726,0
|
|
20250113,090200,4641481,726,721,726,721,5253
|
|
20250113,090100,853970,724,724,724,724,261
|
|
20250113,090000,665006,726,726,726,725,916
|