599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185600,1738872244,706,706,706,706,7288
|
|
20250121,185500,1738872244,706,706,706,706,0
|
|
20250121,185400,1738872244,706,706,706,706,0
|
|
20250121,185300,1738872244,706,706,706,706,0
|
|
20250121,185200,1738872244,706,706,706,706,0
|
|
20250121,185100,1738872244,706,706,706,706,0
|
|
20250121,185000,1738872244,706,706,706,706,0
|
|
20250121,184900,1738872244,706,706,706,706,0
|
|
20250121,184800,1738872244,706,706,706,706,0
|
|
20250121,184700,1738872244,706,706,706,706,0
|
|
20250121,184600,1738872244,706,706,706,706,0
|
|
20250121,184500,1738872244,706,706,706,706,0
|
|
20250121,184400,1738872244,706,706,706,706,0
|
|
20250121,184300,1738872244,706,706,706,706,0
|
|
20250121,184200,1738872244,706,706,706,706,0
|
|
20250121,184100,1738872244,706,706,706,706,0
|
|
20250121,184000,1738872244,706,706,706,706,0
|
|
20250121,183900,1738872244,706,706,706,706,0
|
|
20250121,183800,1738872244,706,706,706,706,0
|
|
20250121,183700,1738872244,706,706,706,706,0
|
|
20250121,183600,1738872244,706,706,706,706,0
|
|
20250121,183500,1738872244,706,706,706,706,0
|
|
20250121,183400,1738872244,706,706,706,706,0
|
|
20250121,183300,1738872244,706,706,706,706,0
|
|
20250121,183200,1738872244,706,706,706,706,0
|
|
20250121,183100,1738872244,706,706,706,706,0
|
|
20250121,183000,1738872244,706,706,706,706,0
|
|
20250121,182900,1738872244,706,706,706,706,0
|
|
20250121,182800,1738872244,706,706,706,706,0
|
|
20250121,182700,1738872244,706,706,706,706,0
|
|
20250121,182600,1738872244,706,706,706,706,7288
|
|
20250121,182500,1738872244,706,706,706,706,0
|
|
20250121,182400,1738872244,706,706,706,706,0
|
|
20250121,182300,1738872244,706,706,706,706,0
|
|
20250121,182200,1738872244,706,706,706,706,0
|
|
20250121,182100,1738872244,706,706,706,706,0
|
|
20250121,182000,1738872244,706,706,706,706,0
|
|
20250121,181900,1738872244,706,706,706,706,0
|
|
20250121,181800,1738872244,706,706,706,706,0
|
|
20250121,181700,1738872244,706,706,706,706,0
|
|
20250121,181600,1738872244,706,706,706,706,0
|
|
20250121,181500,1738872244,706,706,706,706,0
|
|
20250121,181400,1738872244,706,706,706,706,0
|
|
20250121,181300,1738872244,706,706,706,706,0
|
|
20250121,181200,1738872244,706,706,706,706,0
|
|
20250121,181100,1738872244,706,706,706,706,0
|
|
20250121,181000,1738872244,706,706,706,706,0
|
|
20250121,180900,1738872244,706,706,706,706,0
|
|
20250121,180800,1738872244,706,706,706,706,0
|
|
20250121,180700,1738872244,706,706,706,706,0
|
|
20250121,180600,1738872244,706,706,706,706,0
|
|
20250121,180500,1738872244,706,706,706,706,0
|
|
20250121,180400,1738872244,706,706,706,706,0
|
|
20250121,180300,1738872244,706,706,706,706,0
|
|
20250121,180200,1738872244,706,706,706,706,0
|
|
20250121,180100,1738872244,706,706,706,706,0
|
|
20250121,180000,1738872244,706,706,706,706,0
|
|
20250121,175900,1738872244,706,706,706,706,0
|
|
20250121,175800,1738872244,706,706,706,706,0
|
|
20250121,175700,1738872244,706,706,706,706,0
|
|
20250121,175600,1738872244,706,706,706,706,7288
|
|
20250121,175500,1738872244,706,706,706,706,0
|
|
20250121,175400,1738872244,706,706,706,706,0
|
|
20250121,175300,1738872244,706,706,706,706,0
|
|
20250121,175200,1738872244,706,706,706,706,0
|
|
20250121,175100,1738872244,706,706,706,706,0
|
|
20250121,175000,1738872244,706,706,706,706,0
|
|
20250121,174900,1738872244,706,706,706,706,0
|
|
20250121,174800,1738872244,706,706,706,706,0
|
|
20250121,174700,1738872244,706,706,706,706,0
|
|
20250121,174600,1738872244,706,706,706,706,0
|
|
20250121,174500,1738872244,706,706,706,706,0
|
|
20250121,174400,1738872244,706,706,706,706,0
|
|
20250121,174300,1738872244,706,706,706,706,0
|
|
20250121,174200,1738872244,706,706,706,706,0
|
|
20250121,174100,1738872244,706,706,706,706,0
|
|
20250121,174000,1738872244,706,706,706,706,0
|
|
20250121,173900,1738872244,706,706,706,706,0
|
|
20250121,173800,1738872244,706,706,706,706,0
|
|
20250121,173700,1738872244,706,706,706,706,0
|
|
20250121,173600,1738872244,706,706,706,706,0
|
|
20250121,173500,1738872244,706,706,706,706,0
|
|
20250121,173400,1738872244,706,706,706,706,0
|
|
20250121,173300,1738872244,706,706,706,706,0
|
|
20250121,173200,1738872244,706,706,706,706,0
|
|
20250121,173100,1738872244,706,706,706,706,0
|
|
20250121,173000,1738872244,706,706,706,706,0
|
|
20250121,172900,1738872244,706,706,706,706,0
|
|
20250121,172800,1738872244,706,706,706,706,0
|
|
20250121,172700,1738872244,706,706,706,706,0
|
|
20250121,172600,1738872244,706,706,706,706,7288
|
|
20250121,172500,1738872244,706,706,706,706,0
|
|
20250121,172400,1738872244,706,706,706,706,0
|
|
20250121,172300,1738872244,706,706,706,706,0
|
|
20250121,172200,1738872244,706,706,706,706,0
|
|
20250121,172100,1738872244,706,706,706,706,0
|
|
20250121,172000,1738872244,706,706,706,706,0
|
|
20250121,171900,1738872244,706,706,706,706,0
|
|
20250121,171800,1738872244,706,706,706,706,0
|
|
20250121,171700,1738872244,706,706,706,706,0
|
|
20250121,171600,1738872244,706,706,706,706,0
|
|
20250121,171500,1738872244,706,706,706,706,0
|
|
20250121,171400,1738872244,706,706,706,706,0
|
|
20250121,171300,1738872244,706,706,706,706,0
|
|
20250121,171200,1738872244,706,706,706,706,0
|
|
20250121,171100,1738872244,706,706,706,706,0
|
|
20250121,171000,1738872244,706,706,706,706,0
|
|
20250121,170900,1738872244,706,706,706,706,0
|
|
20250121,170800,1738872244,706,706,706,706,0
|
|
20250121,170700,1738872244,706,706,706,706,0
|
|
20250121,170600,1738872244,706,706,706,706,0
|
|
20250121,170500,1738872244,706,706,706,706,0
|
|
20250121,170400,1738872244,706,706,706,706,0
|
|
20250121,170300,1738872244,706,706,706,706,0
|
|
20250121,170200,1738872244,706,706,706,706,0
|
|
20250121,170100,1738872244,706,706,706,706,0
|
|
20250121,170000,1738872244,706,706,706,706,0
|
|
20250121,165900,1738872244,706,706,706,706,0
|
|
20250121,165800,1738872244,706,706,706,706,0
|
|
20250121,165700,1738872244,706,706,706,706,0
|
|
20250121,165600,1738872244,706,706,706,706,7288
|
|
20250121,165500,1738872244,706,706,706,706,0
|
|
20250121,165400,1738872244,706,706,706,706,0
|
|
20250121,165300,1738872244,706,706,706,706,0
|
|
20250121,165200,1738872244,706,706,706,706,0
|
|
20250121,165100,1738872244,706,706,706,706,0
|
|
20250121,165000,1738872244,706,706,706,706,0
|
|
20250121,164900,1738872244,706,706,706,706,0
|
|
20250121,164800,1738872244,706,706,706,706,0
|
|
20250121,164700,1738872244,706,706,706,706,0
|
|
20250121,164600,1738872244,706,706,706,706,0
|
|
20250121,164500,1738872244,706,706,706,706,0
|
|
20250121,164400,1738872244,706,706,706,706,0
|
|
20250121,164300,1738872244,706,706,706,706,0
|
|
20250121,164200,1738872244,706,706,706,706,0
|
|
20250121,164100,1738872244,706,706,706,706,0
|
|
20250121,164000,1738872244,706,706,706,706,0
|
|
20250121,163900,1738872244,706,706,706,706,0
|
|
20250121,163800,1738872244,706,706,706,706,0
|
|
20250121,163700,1738872244,706,706,706,706,0
|
|
20250121,163600,1738872244,706,706,706,706,0
|
|
20250121,163500,1738872244,706,706,706,706,0
|
|
20250121,163400,1738872244,706,706,706,706,0
|
|
20250121,163300,1738872244,706,706,706,706,0
|
|
20250121,163200,1738872244,706,706,706,706,0
|
|
20250121,163100,1738872244,706,706,706,706,0
|
|
20250121,163000,1738872244,706,706,706,706,0
|
|
20250121,162900,1738872244,706,706,706,706,0
|
|
20250121,162800,1738872244,706,706,706,706,0
|
|
20250121,162700,1738872244,706,706,706,706,0
|
|
20250121,162600,1738872244,706,706,706,706,7288
|
|
20250121,162500,1738872244,706,706,706,706,0
|
|
20250121,162400,1738872244,706,706,706,706,0
|
|
20250121,162300,1738872244,706,706,706,706,0
|
|
20250121,162200,1738872244,706,706,706,706,0
|
|
20250121,162100,1738872244,706,706,706,706,0
|
|
20250121,162000,1738872244,706,706,706,706,0
|
|
20250121,161900,1738872244,706,706,706,706,0
|
|
20250121,161800,1738872244,706,706,706,706,0
|
|
20250121,161700,1738872244,706,706,706,706,0
|
|
20250121,161600,1738872244,706,706,706,706,0
|
|
20250121,161500,1738872244,706,706,706,706,0
|
|
20250121,161400,1738872244,706,706,706,706,0
|
|
20250121,161300,1738872244,706,706,706,706,0
|
|
20250121,161200,1738872244,706,706,706,706,0
|
|
20250121,161100,1738872244,706,706,706,706,0
|
|
20250121,161000,1738872244,706,706,706,706,0
|
|
20250121,160900,1738872244,706,706,706,706,0
|
|
20250121,160800,1738872244,706,706,706,706,0
|
|
20250121,160700,1738872244,706,706,706,706,0
|
|
20250121,160600,1738872244,706,706,706,706,0
|
|
20250121,160500,1738872244,706,706,706,706,0
|
|
20250121,160400,1738872244,706,706,706,706,0
|
|
20250121,160300,1738872244,706,706,706,706,0
|
|
20250121,160200,1738872244,706,706,706,706,0
|
|
20250121,160100,1738872244,706,706,706,706,0
|
|
20250121,160000,1738872244,706,706,706,706,0
|
|
20250121,155900,1738872244,706,706,706,706,0
|
|
20250121,155800,1738872244,706,706,706,706,0
|
|
20250121,155700,1738872244,706,706,706,706,0
|
|
20250121,155600,1738872244,706,706,706,706,7288
|
|
20250121,155500,1738872244,706,706,706,706,0
|
|
20250121,155400,1738872244,706,706,706,706,0
|
|
20250121,155300,1738872244,706,706,706,706,0
|
|
20250121,155200,1738872244,706,706,706,706,0
|
|
20250121,155100,1738872244,706,706,706,706,0
|
|
20250121,155000,1738872244,706,706,706,706,0
|
|
20250121,154900,1738872244,706,706,706,706,0
|
|
20250121,154800,1738872244,706,706,706,706,0
|
|
20250121,154700,1738872244,706,706,706,706,0
|
|
20250121,154600,1738872244,706,706,706,706,0
|
|
20250121,154500,1738872244,706,706,706,706,0
|
|
20250121,154400,1738872244,706,706,706,706,0
|
|
20250121,154300,1738872244,706,706,706,706,0
|
|
20250121,154200,1738872244,706,706,706,706,0
|
|
20250121,154100,1738872244,706,706,706,706,0
|
|
20250121,154000,1738872244,706,706,706,706,0
|
|
20250121,153900,1738872244,706,706,706,706,0
|
|
20250121,153800,1738872244,706,706,706,706,0
|
|
20250121,153700,1738872244,706,706,706,706,0
|
|
20250121,153600,1738872244,706,706,706,706,0
|
|
20250121,153500,1738872244,706,706,706,706,0
|
|
20250121,153400,1738872244,706,706,706,706,0
|
|
20250121,153300,1738872244,706,706,706,706,0
|
|
20250121,153200,1738872244,706,706,706,706,0
|
|
20250121,153100,1738872244,706,706,706,706,0
|
|
20250121,153000,1738872244,706,706,706,706,7288
|
|
20250121,152900,1733726916,705,705,705,705,0
|
|
20250121,152800,1733726916,705,705,705,705,0
|
|
20250121,152700,1733726916,705,705,705,705,0
|
|
20250121,152600,1733726916,705,705,705,705,0
|
|
20250121,152500,1733726916,705,705,705,705,0
|
|
20250121,152400,1733726916,705,705,705,705,0
|
|
20250121,152300,1733726916,705,705,705,705,0
|
|
20250121,152200,1733726916,705,705,705,705,0
|
|
20250121,152100,1733726916,705,705,705,705,0
|
|
20250121,152000,1733726916,705,705,705,705,0
|
|
20250121,151900,1733726916,705,704,705,704,401
|
|
20250121,151800,1733444483,698,704,705,698,9039
|
|
20250121,151700,1727128799,704,704,705,704,16
|
|
20250121,151600,1727117533,704,704,704,704,43
|
|
20250121,151500,1727087261,704,704,704,704,0
|
|
20250121,151400,1727087261,704,704,704,704,0
|
|
20250121,151300,1727087261,704,704,704,704,10000
|
|
20250121,151200,1720047261,703,703,703,703,21
|
|
20250121,151100,1720032498,704,700,704,700,82
|
|
20250121,151000,1719975064,704,704,704,704,7393
|
|
20250121,150900,1714770392,704,704,704,704,46
|
|
20250121,150800,1714738008,698,698,698,698,0
|
|
20250121,150700,1714738008,698,698,698,698,0
|
|
20250121,150600,1714738008,698,698,698,698,50
|
|
20250121,150500,1714703108,698,699,699,698,1218
|
|
20250121,150400,1713852818,699,699,699,699,1401
|
|
20250121,150300,1712873519,699,699,699,699,0
|
|
20250121,150200,1712873519,699,699,699,699,3508
|
|
20250121,150100,1710421427,699,706,706,699,803
|
|
20250121,150000,1709859430,701,702,702,699,8313
|
|
20250121,145900,1704038994,706,705,706,705,307
|
|
20250121,145800,1703822255,707,707,707,707,729
|
|
20250121,145700,1703306852,707,707,707,707,3525
|
|
20250121,145600,1700814677,702,702,702,702,1
|
|
20250121,145500,1700813975,707,707,707,707,0
|
|
20250121,145400,1700813975,707,707,707,707,1
|
|
20250121,145300,1700813268,707,707,707,707,0
|
|
20250121,145200,1700813268,707,705,707,705,307
|
|
20250121,145100,1700596633,707,707,707,707,1
|
|
20250121,145000,1700595926,705,705,705,705,5000
|
|
20250121,144900,1697070926,703,703,703,703,0
|
|
20250121,144800,1697070926,703,703,703,703,200
|
|
20250121,144700,1696930326,703,703,703,703,500
|
|
20250121,144600,1696578826,703,703,703,703,2
|
|
20250121,144500,1696577420,701,701,701,701,2
|
|
20250121,144400,1696576018,705,705,705,705,0
|
|
20250121,144300,1696576018,705,705,705,705,6
|
|
20250121,144200,1696571788,706,706,706,706,10
|
|
20250121,144100,1696564728,706,700,707,700,70
|
|
20250121,144000,1696515598,700,704,704,700,15184
|
|
20250121,143900,1685878110,704,708,708,704,36000
|
|
20250121,143800,1660471272,708,710,710,708,451
|
|
20250121,143700,1660151862,710,710,710,710,200
|
|
20250121,143600,1660009862,710,708,710,708,2766
|
|
20250121,143500,1658047508,707,707,707,707,0
|
|
20250121,143400,1658047508,707,707,707,707,0
|
|
20250121,143300,1658047508,707,707,707,707,1723
|
|
20250121,143200,1656829347,710,710,710,710,100
|
|
20250121,143100,1656758347,710,709,710,709,4234
|
|
20250121,143000,1653753742,709,709,709,709,158
|
|
20250121,142900,1653641720,706,706,706,706,0
|
|
20250121,142800,1653641720,706,706,706,706,0
|
|
20250121,142700,1653641720,706,705,706,705,2436
|
|
20250121,142600,1651924297,710,710,710,710,100
|
|
20250121,142500,1651853297,710,710,710,710,100
|
|
20250121,142400,1651782297,710,709,710,709,2001
|
|
20250121,142300,1650363587,709,708,709,708,201
|
|
20250121,142200,1650221278,708,708,708,708,8
|
|
20250121,142100,1650215614,705,706,706,705,2088
|
|
20250121,142000,1648743572,705,705,705,705,0
|
|
20250121,141900,1648743572,705,708,708,705,1700
|
|
20250121,141800,1647542172,709,709,709,709,102
|
|
20250121,141700,1647469854,709,706,709,705,1023
|
|
20250121,141600,1646747689,707,707,707,707,200
|
|
20250121,141500,1646606289,707,711,711,707,9315
|
|
20250121,141400,1640013837,711,712,712,711,6237
|
|
20250121,141300,1635574734,717,712,717,712,1975
|
|
20250121,141200,1634168314,712,712,712,712,9
|
|
20250121,141100,1634161906,712,715,715,712,536
|
|
20250121,141000,1633780039,718,718,718,718,0
|
|
20250121,140900,1633780039,718,715,718,715,1802
|
|
20250121,140800,1632491603,718,718,718,715,2003
|
|
20250121,140700,1631059449,718,718,718,718,0
|
|
20250121,140600,1631059449,718,718,718,718,0
|
|
20250121,140500,1631059449,718,718,718,718,0
|
|
20250121,140400,1631059449,718,718,718,718,0
|
|
20250121,140300,1631059449,718,715,718,715,3970
|
|
20250121,140200,1628220896,718,718,718,718,0
|
|
20250121,140100,1628220896,718,716,718,715,2619
|
|
20250121,140000,1626345893,718,718,718,718,0
|
|
20250121,135900,1626345893,718,718,718,718,4
|
|
20250121,135800,1626343021,718,717,718,714,12792
|
|
20250121,135700,1617170933,717,717,717,717,0
|
|
20250121,135600,1617170933,717,717,717,717,1126
|
|
20250121,135500,1616363591,717,717,717,717,2000
|
|
20250121,135400,1614929591,717,717,717,717,150
|
|
20250121,135300,1614822041,717,717,717,717,600
|
|
20250121,135200,1614391841,718,718,718,715,3031
|
|
20250121,135100,1612220783,718,718,718,718,65
|
|
20250121,135000,1612174113,718,715,718,715,920
|
|
20250121,134900,1611514751,717,717,717,717,454
|
|
20250121,134800,1611189233,717,715,717,715,1994
|
|
20250121,134700,1609761329,715,715,715,715,300
|
|
20250121,134600,1609546829,715,715,715,715,200
|
|
20250121,134500,1609403829,718,715,719,715,42456
|
|
20250121,134400,1578936479,714,712,714,712,4002
|
|
20250121,134300,1576083051,712,710,712,710,8044
|
|
20250121,134200,1570363101,710,709,710,709,1070
|
|
20250121,134100,1569603471,711,711,711,711,0
|
|
20250121,134000,1569603471,711,711,711,711,0
|
|
20250121,133900,1569603471,711,711,711,711,0
|
|
20250121,133800,1569603471,711,711,711,711,0
|
|
20250121,133700,1569603471,711,711,711,711,70
|
|
20250121,133600,1569553701,711,711,711,711,70
|
|
20250121,133500,1569503931,712,709,712,709,2675
|
|
20250121,133400,1567607350,712,712,712,709,302
|
|
20250121,133300,1567393226,712,710,712,709,4455
|
|
20250121,133200,1564233018,710,709,712,709,12156
|
|
20250121,133100,1555590897,709,709,709,709,2735
|
|
20250121,133000,1553651782,709,709,709,709,193
|
|
20250121,132900,1553514945,709,708,709,708,5005
|
|
20250121,132800,1549968433,708,708,708,708,0
|
|
20250121,132700,1549968433,708,708,708,708,221
|
|
20250121,132600,1549811965,708,708,708,708,200
|
|
20250121,132500,1549670365,708,708,708,708,200
|
|
20250121,132400,1549528765,708,708,708,708,0
|
|
20250121,132300,1549528765,708,707,708,707,84
|
|
20250121,132200,1549469373,708,706,708,706,8948
|
|
20250121,132100,1543145464,706,706,706,706,1
|
|
20250121,132000,1543144758,707,707,707,707,1
|
|
20250121,131900,1543144051,708,708,708,708,2
|
|
20250121,131800,1543142635,708,708,708,708,4
|
|
20250121,131700,1543139803,708,708,708,708,20
|
|
20250121,131600,1543125643,708,708,708,708,67
|
|
20250121,131500,1543078207,708,708,708,708,0
|
|
20250121,131400,1543078207,708,708,708,708,22
|
|
20250121,131300,1543062631,708,708,708,708,1
|
|
20250121,131200,1543061923,708,707,708,705,966
|
|
20250121,131100,1542380766,707,707,707,707,0
|
|
20250121,131000,1542380766,707,707,707,707,5800
|
|
20250121,130900,1538280166,707,707,707,707,0
|
|
20250121,130800,1538280166,707,707,707,707,0
|
|
20250121,130700,1538280166,707,707,707,707,0
|
|
20250121,130600,1538280166,707,707,707,707,405
|
|
20250121,130500,1537993831,707,707,707,707,160
|
|
20250121,130400,1537880711,708,708,708,708,1
|
|
20250121,130300,1537880003,708,708,708,708,2
|
|
20250121,130200,1537878587,708,708,708,704,251
|
|
20250121,130100,1537701852,708,704,708,704,259
|
|
20250121,130000,1537518708,704,705,705,704,1800
|
|
20250121,125900,1536251406,708,708,708,708,500
|
|
20250121,125800,1535897406,709,709,709,709,471
|
|
20250121,125700,1535563467,709,707,710,707,6962
|
|
20250121,125600,1530634926,707,706,707,705,3300
|
|
20250121,125500,1528304400,706,705,707,705,1860
|
|
20250121,125400,1526991700,706,703,706,703,12976
|
|
20250121,125300,1517851378,704,704,704,704,0
|
|
20250121,125200,1517851378,704,703,704,703,788
|
|
20250121,125100,1517297318,704,703,704,703,1004
|
|
20250121,125000,1516590599,703,704,704,703,1010
|
|
20250121,124900,1515879563,704,700,704,700,12216
|
|
20250121,124800,1507291677,700,700,700,700,15504
|
|
20250121,124700,1496438877,700,700,700,700,55
|
|
20250121,124600,1496400377,700,700,700,693,204
|
|
20250121,124500,1496257793,700,700,700,700,2
|
|
20250121,124400,1496256393,700,693,700,693,103
|
|
20250121,124300,1496184314,700,699,700,699,3531
|
|
20250121,124200,1493713848,699,693,699,693,2639
|
|
20250121,124100,1491873021,689,689,689,689,0
|
|
20250121,124000,1491873021,689,693,693,689,6592
|
|
20250121,123900,1487330322,693,693,693,693,1
|
|
20250121,123800,1487329629,692,692,692,692,502
|
|
20250121,123700,1486982245,692,689,692,689,583
|
|
20250121,123600,1486579974,689,695,695,689,159592
|
|
20250121,123500,1376454674,691,695,695,691,105
|
|
20250121,123400,1376381929,691,691,691,691,4289
|
|
20250121,123300,1373418230,691,691,691,691,712
|
|
20250121,123200,1372926238,691,692,692,691,10351
|
|
20250121,123100,1365773384,696,694,696,694,2
|
|
20250121,123000,1365771994,695,692,695,692,8719
|
|
20250121,122900,1359728015,692,696,696,692,460
|
|
20250121,122800,1359408887,696,699,699,693,21148
|
|
20250121,122700,1344740341,694,701,701,694,20285
|
|
20250121,122600,1330662539,694,701,701,694,8593
|
|
20250121,122500,1324688686,696,698,698,696,5
|
|
20250121,122400,1324685203,702,702,702,702,51
|
|
20250121,122300,1324649401,700,701,701,700,3001
|
|
20250121,122200,1322548700,695,701,702,695,38016
|
|
20250121,122100,1296046796,701,703,703,701,873
|
|
20250121,122000,1295434283,703,703,703,703,811
|
|
20250121,121900,1294864150,703,703,703,703,1
|
|
20250121,121800,1294863447,703,703,703,703,2
|
|
20250121,121700,1294862041,703,703,703,703,1
|
|
20250121,121600,1294861338,703,703,703,703,4
|
|
20250121,121500,1294858526,703,703,703,703,0
|
|
20250121,121400,1294858526,703,703,703,703,0
|
|
20250121,121300,1294858526,703,703,703,703,165
|
|
20250121,121200,1294742531,703,702,703,702,29
|
|
20250121,121100,1294722172,702,701,702,701,2
|
|
20250121,121000,1294720769,699,699,699,699,0
|
|
20250121,120900,1294720769,699,701,701,699,2300
|
|
20250121,120800,1293110469,703,703,703,703,0
|
|
20250121,120700,1293110469,703,703,703,703,1
|
|
20250121,120600,1293109766,697,697,697,697,954
|
|
20250121,120500,1292444828,697,697,697,697,950
|
|
20250121,120400,1291782678,699,700,700,698,8863
|
|
20250121,120300,1285592826,702,702,702,702,345
|
|
20250121,120200,1285350636,700,700,700,700,478
|
|
20250121,120100,1285016036,703,703,703,703,100
|
|
20250121,120000,1284945736,703,703,703,703,0
|
|
20250121,115900,1284945736,703,703,703,703,0
|
|
20250121,115800,1284945736,703,701,703,701,2079
|
|
20250121,115700,1283486357,704,704,704,703,1003
|
|
20250121,115600,1282780246,704,704,704,704,0
|
|
20250121,115500,1282780246,704,704,704,704,0
|
|
20250121,115400,1282780246,704,704,704,701,4001
|
|
20250121,115300,1279972542,704,704,704,701,4504
|
|
20250121,115200,1276807726,701,701,701,701,105
|
|
20250121,115100,1276734121,704,704,704,704,1
|
|
20250121,115000,1276733417,703,703,703,703,1
|
|
20250121,114900,1276732714,704,703,704,703,4
|
|
20250121,114800,1276729900,704,704,704,704,1001
|
|
20250121,114700,1276025196,701,701,701,701,20
|
|
20250121,114600,1276011176,704,705,705,704,5801
|
|
20250121,114500,1271927271,705,705,705,705,0
|
|
20250121,114400,1271927271,705,704,705,704,31
|
|
20250121,114300,1271905446,704,701,704,701,7900
|
|
20250121,114200,1266352146,702,702,702,702,0
|
|
20250121,114100,1266352146,702,702,702,702,0
|
|
20250121,114000,1266352146,702,702,702,702,0
|
|
20250121,113900,1266352146,702,702,702,702,6
|
|
20250121,113800,1266347934,704,699,704,699,40
|
|
20250121,113700,1266319874,704,704,704,704,1
|
|
20250121,113600,1266319170,699,699,699,699,366
|
|
20250121,113500,1266063336,704,704,704,704,366
|
|
20250121,113400,1265805672,704,704,704,699,3139
|
|
20250121,113300,1263611491,703,703,703,703,2230
|
|
20250121,113200,1262043801,703,703,703,703,38
|
|
20250121,113100,1262017087,703,703,703,703,1
|
|
20250121,113000,1262016384,703,699,703,699,6115
|
|
20250121,112900,1257741995,702,703,703,700,40
|
|
20250121,112800,1257713925,703,703,703,703,1
|
|
20250121,112700,1257713222,703,703,703,703,3375
|
|
20250121,112600,1255340597,703,703,703,703,500
|
|
20250121,112500,1254989097,704,704,704,704,0
|
|
20250121,112400,1254989097,704,704,704,704,384
|
|
20250121,112300,1254718761,704,704,704,704,0
|
|
20250121,112200,1254718761,704,706,706,699,2243
|
|
20250121,112100,1253141467,705,706,706,705,13254
|
|
20250121,112000,1243797283,705,705,706,705,2328
|
|
20250121,111900,1242156042,705,702,705,702,3572
|
|
20250121,111800,1239641588,702,702,702,702,0
|
|
20250121,111700,1239641588,702,702,702,702,200
|
|
20250121,111600,1239501188,702,700,702,699,14901
|
|
20250121,111500,1229070538,699,699,699,699,2971
|
|
20250121,111400,1226993809,697,697,697,697,0
|
|
20250121,111300,1226993809,697,697,697,697,270
|
|
20250121,111200,1226805619,696,696,696,696,382
|
|
20250121,111100,1226539747,700,700,700,700,382
|
|
20250121,111000,1226272347,700,700,700,700,0
|
|
20250121,110900,1226272347,700,700,700,700,1
|
|
20250121,110800,1226271647,697,698,698,696,3386
|
|
20250121,110700,1223909818,699,700,700,699,524
|
|
20250121,110600,1223543541,699,699,699,699,500
|
|
20250121,110500,1223194041,699,699,699,699,1270
|
|
20250121,110400,1222306311,700,700,700,700,22
|
|
20250121,110300,1222290911,700,700,700,699,5830
|
|
20250121,110200,1218214925,700,700,700,700,0
|
|
20250121,110100,1218214925,700,700,700,700,2142
|
|
20250121,110000,1216715525,699,701,701,699,5520
|
|
20250121,105900,1212853025,701,701,701,701,0
|
|
20250121,105800,1212853025,701,701,701,701,1
|
|
20250121,105700,1212852324,699,699,699,699,2148
|
|
20250121,105600,1211350872,701,701,701,701,5
|
|
20250121,105500,1211347367,701,701,701,701,1
|
|
20250121,105400,1211346666,700,700,700,700,0
|
|
20250121,105300,1211346666,700,700,700,700,1162
|
|
20250121,105200,1210533266,700,702,702,700,12134
|
|
20250121,105100,1202031567,702,702,702,702,1
|
|
20250121,105000,1202030865,703,700,703,700,32722
|
|
20250121,104900,1179125459,698,698,698,698,55277
|
|
20250121,104800,1140542113,698,698,698,698,464
|
|
20250121,104700,1140218241,698,695,698,695,500
|
|
20250121,104600,1139869780,690,693,693,690,14565
|
|
20250121,104500,1129804955,697,697,698,693,1502
|
|
20250121,104400,1128762040,698,697,698,697,6476
|
|
20250121,104300,1124248266,697,697,697,693,6723
|
|
20250121,104200,1119562339,697,695,697,695,1531
|
|
20250121,104100,1118496514,695,693,695,693,1694
|
|
20250121,104000,1117322570,690,690,690,690,0
|
|
20250121,103900,1117322570,690,690,690,690,7251
|
|
20250121,103800,1112319380,692,690,692,690,1307
|
|
20250121,103700,1111415336,690,690,690,690,1077
|
|
20250121,103600,1110672206,690,690,690,690,1098
|
|
20250121,103500,1109914586,690,690,690,690,398
|
|
20250121,103400,1109639966,690,691,691,690,1135
|
|
20250121,103300,1108855750,691,693,693,691,3381
|
|
20250121,103200,1106514623,693,693,693,692,1479
|
|
20250121,103100,1105489977,691,693,693,691,3764
|
|
20250121,103000,1102888939,693,691,693,691,1956
|
|
20250121,102900,1101535217,687,687,688,687,1226
|
|
20250121,102800,1100692748,691,691,692,691,216
|
|
20250121,102700,1100543478,687,690,690,687,8568
|
|
20250121,102600,1094641720,695,695,695,695,1
|
|
20250121,102500,1094641025,691,693,695,691,580
|
|
20250121,102400,1094239732,698,691,698,691,8141
|
|
20250121,102300,1088599738,695,692,695,692,1451
|
|
20250121,102200,1087594356,695,695,695,695,8
|
|
20250121,102100,1087588796,695,695,695,695,0
|
|
20250121,102000,1087588796,695,694,695,694,101
|
|
20250121,101900,1087518602,695,694,695,694,1812
|
|
20250121,101800,1086259602,695,691,695,690,2408
|
|
20250121,101700,1084597935,690,695,695,690,17166
|
|
20250121,101600,1072725011,696,692,696,692,773
|
|
20250121,101500,1072189004,692,693,693,692,667
|
|
20250121,101400,1071726917,692,698,698,692,21245
|
|
20250121,101300,1056965730,699,699,699,699,940
|
|
20250121,101200,1056308670,699,697,699,697,1900
|
|
20250121,101100,1054984168,697,699,699,697,9733
|
|
20250121,101000,1048197814,700,700,700,699,3456
|
|
20250121,100900,1045778669,703,703,703,703,0
|
|
20250121,100800,1045778669,703,699,703,699,679
|
|
20250121,100700,1045303376,699,705,705,699,5158
|
|
20250121,100600,1041693501,707,707,707,707,1
|
|
20250121,100500,1041692794,707,708,708,707,1317
|
|
20250121,100400,1040761674,710,715,715,710,15408
|
|
20250121,100300,1029813477,715,708,715,708,20375
|
|
20250121,100200,1015312177,707,700,707,700,36826
|
|
20250121,100100,989374453,697,698,698,696,483
|
|
20250121,100000,989037985,700,701,701,700,6830
|
|
20250121,095900,984255984,700,700,702,696,30107
|
|
20250121,095800,963163431,704,696,704,694,26960
|
|
20250121,095700,944274365,696,694,696,691,4682
|
|
20250121,095600,941020472,690,689,690,689,15429
|
|
20250121,095500,930374880,687,688,689,686,1642
|
|
20250121,095400,929246793,688,685,690,685,3136
|
|
20250121,095300,927092536,684,685,685,684,40
|
|
20250121,095200,927065146,687,683,688,681,2278
|
|
20250121,095100,925510394,680,680,684,680,4556
|
|
20250121,095000,922409275,680,692,692,672,50938
|
|
20250121,094900,887631052,692,692,692,692,100
|
|
20250121,094800,887561852,690,692,693,689,20563
|
|
20250121,094700,873371519,691,691,694,691,10348
|
|
20250121,094600,866209217,690,691,691,690,19742
|
|
20250121,094500,852569974,689,689,689,689,0
|
|
20250121,094400,852569974,689,692,692,689,10396
|
|
20250121,094300,845392688,692,695,696,692,4558
|
|
20250121,094200,842229748,695,698,703,695,10194
|
|
20250121,094100,835133819,699,703,706,698,14652
|
|
20250121,094000,824846456,703,700,703,700,14589
|
|
20250121,093900,814604681,700,694,702,694,29580
|
|
20250121,093800,794037074,694,693,695,690,25334
|
|
20250121,093700,776504493,695,700,701,694,44438
|
|
20250121,093600,745545778,700,701,702,700,14111
|
|
20250121,093500,735645877,701,705,709,697,52490
|
|
20250121,093400,698829442,704,700,704,700,4443
|
|
20250121,093300,695708816,700,700,701,700,2579
|
|
20250121,093200,693903015,702,702,702,701,1629
|
|
20250121,093100,692760670,701,701,704,701,2372
|
|
20250121,093000,691097718,701,704,704,701,941
|
|
20250121,092900,690436547,704,705,705,701,5550
|
|
20250121,092800,686544095,704,705,705,696,15391
|
|
20250121,092700,675757066,705,706,706,705,6294
|
|
20250121,092600,671315926,706,713,713,705,49772
|
|
20250121,092500,636015523,713,717,721,713,9313
|
|
20250121,092400,629348679,719,725,728,717,13810
|
|
20250121,092300,619404514,727,724,727,724,7752
|
|
20250121,092200,613782159,725,722,726,712,65478
|
|
20250121,092100,566473526,724,713,724,713,32836
|
|
20250121,092000,542847864,713,704,713,704,18298
|
|
20250121,091900,529866521,703,709,709,703,4003
|
|
20250121,091800,527042764,709,700,709,700,11829
|
|
20250121,091700,518706961,697,706,708,695,87113
|
|
20250121,091600,457849472,700,707,710,700,77186
|
|
20250121,091500,403517323,708,711,715,708,14538
|
|
20250121,091400,393188743,714,716,718,710,31033
|
|
20250121,091300,371063914,715,716,721,714,21871
|
|
20250121,091200,355384391,711,718,720,710,43717
|
|
20250121,091100,324188146,718,724,727,716,18464
|
|
20250121,091000,310899690,726,731,731,723,34010
|
|
20250121,090900,286192435,733,736,736,731,3689
|
|
20250121,090800,283495261,732,733,738,728,28843
|
|
20250121,090700,262411129,735,736,744,732,57285
|
|
20250121,090600,220273941,736,730,744,725,55624
|
|
20250121,090500,179483562,730,723,730,711,98249
|
|
20250121,090400,108547605,721,757,757,720,119984
|
|
20250121,090300,20150408,757,757,761,750,9927
|
|
20250121,090200,12671626,757,751,764,751,8587
|
|
20250121,090100,6215101,764,761,765,750,4103
|
|
20250121,090000,3120192,762,765,765,762,4089
|