614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,191100,2308499190,849,849,849,849,25892
|
|
20250114,191000,2308499190,849,849,849,849,0
|
|
20250114,190900,2308499190,849,849,849,849,0
|
|
20250114,190800,2308499190,849,849,849,849,0
|
|
20250114,190700,2308499190,849,849,849,849,0
|
|
20250114,190600,2308499190,849,849,849,849,0
|
|
20250114,190500,2308499190,849,849,849,849,0
|
|
20250114,190400,2308499190,849,849,849,849,0
|
|
20250114,190300,2308499190,849,849,849,849,0
|
|
20250114,190200,2308499190,849,849,849,849,0
|
|
20250114,190100,2308499190,849,849,849,849,0
|
|
20250114,190000,2308499190,849,849,849,849,0
|
|
20250114,185900,2308499190,849,849,849,849,0
|
|
20250114,185800,2308499190,849,849,849,849,0
|
|
20250114,185700,2308499190,849,849,849,849,0
|
|
20250114,185600,2308499190,849,849,849,849,0
|
|
20250114,185500,2308499190,849,849,849,849,0
|
|
20250114,185400,2308499190,849,849,849,849,0
|
|
20250114,185300,2308499190,849,849,849,849,0
|
|
20250114,185200,2308499190,849,849,849,849,0
|
|
20250114,185100,2308499190,849,849,849,849,0
|
|
20250114,185000,2308499190,849,849,849,849,0
|
|
20250114,184900,2308499190,849,849,849,849,0
|
|
20250114,184800,2308499190,849,849,849,849,0
|
|
20250114,184700,2308499190,849,849,849,849,0
|
|
20250114,184600,2308499190,849,849,849,849,0
|
|
20250114,184500,2308499190,849,849,849,849,0
|
|
20250114,184400,2308499190,849,849,849,849,0
|
|
20250114,184300,2308499190,849,849,849,849,0
|
|
20250114,184200,2308499190,849,849,849,849,0
|
|
20250114,184100,2308499190,849,849,849,849,25892
|
|
20250114,184000,2308499190,849,849,849,849,0
|
|
20250114,183900,2308499190,849,849,849,849,0
|
|
20250114,183800,2308499190,849,849,849,849,0
|
|
20250114,183700,2308499190,849,849,849,849,0
|
|
20250114,183600,2308499190,849,849,849,849,0
|
|
20250114,183500,2308499190,849,849,849,849,0
|
|
20250114,183400,2308499190,849,849,849,849,0
|
|
20250114,183300,2308499190,849,849,849,849,0
|
|
20250114,183200,2308499190,849,849,849,849,0
|
|
20250114,183100,2308499190,849,849,849,849,0
|
|
20250114,183000,2308499190,849,849,849,849,0
|
|
20250114,182900,2308499190,849,849,849,849,0
|
|
20250114,182800,2308499190,849,849,849,849,0
|
|
20250114,182700,2308499190,849,849,849,849,0
|
|
20250114,182600,2308499190,849,849,849,849,0
|
|
20250114,182500,2308499190,849,849,849,849,0
|
|
20250114,182400,2308499190,849,849,849,849,0
|
|
20250114,182300,2308499190,849,849,849,849,0
|
|
20250114,182200,2308499190,849,849,849,849,0
|
|
20250114,182100,2308499190,849,849,849,849,0
|
|
20250114,182000,2308499190,849,849,849,849,0
|
|
20250114,181900,2308499190,849,849,849,849,0
|
|
20250114,181800,2308499190,849,849,849,849,0
|
|
20250114,181700,2308499190,849,849,849,849,0
|
|
20250114,181600,2308499190,849,849,849,849,0
|
|
20250114,181500,2308499190,849,849,849,849,0
|
|
20250114,181400,2308499190,849,849,849,849,0
|
|
20250114,181300,2308499190,849,849,849,849,0
|
|
20250114,181200,2308499190,849,849,849,849,0
|
|
20250114,181100,2308499190,849,849,849,849,25892
|
|
20250114,181000,2308499190,849,849,849,849,0
|
|
20250114,180900,2308499190,849,849,849,849,0
|
|
20250114,180800,2308499190,849,849,849,849,0
|
|
20250114,180700,2308499190,849,849,849,849,0
|
|
20250114,180600,2308499190,849,849,849,849,0
|
|
20250114,180500,2308499190,849,849,849,849,0
|
|
20250114,180400,2308499190,849,849,849,849,0
|
|
20250114,180300,2308499190,849,849,849,849,0
|
|
20250114,180200,2308499190,849,849,849,849,0
|
|
20250114,180100,2308499190,849,849,849,849,0
|
|
20250114,180000,2308499190,849,849,849,849,0
|
|
20250114,175900,2308499190,849,849,849,849,0
|
|
20250114,175800,2308499190,849,849,849,849,0
|
|
20250114,175700,2308499190,849,849,849,849,0
|
|
20250114,175600,2308499190,849,849,849,849,0
|
|
20250114,175500,2308499190,849,849,849,849,0
|
|
20250114,175400,2308499190,849,849,849,849,0
|
|
20250114,175300,2308499190,849,849,849,849,0
|
|
20250114,175200,2308499190,849,849,849,849,0
|
|
20250114,175100,2308499190,849,849,849,849,0
|
|
20250114,175000,2308499190,849,849,849,849,0
|
|
20250114,174900,2308499190,849,849,849,849,0
|
|
20250114,174800,2308499190,849,849,849,849,0
|
|
20250114,174700,2308499190,849,849,849,849,0
|
|
20250114,174600,2308499190,849,849,849,849,0
|
|
20250114,174500,2308499190,849,849,849,849,0
|
|
20250114,174400,2308499190,849,849,849,849,0
|
|
20250114,174300,2308499190,849,849,849,849,0
|
|
20250114,174200,2308499190,849,849,849,849,0
|
|
20250114,174100,2308499190,849,849,849,849,25892
|
|
20250114,174000,2308499190,849,849,849,849,0
|
|
20250114,173900,2308499190,849,849,849,849,0
|
|
20250114,173800,2308499190,849,849,849,849,0
|
|
20250114,173700,2308499190,849,849,849,849,0
|
|
20250114,173600,2308499190,849,849,849,849,0
|
|
20250114,173500,2308499190,849,849,849,849,0
|
|
20250114,173400,2308499190,849,849,849,849,0
|
|
20250114,173300,2308499190,849,849,849,849,0
|
|
20250114,173200,2308499190,849,849,849,849,0
|
|
20250114,173100,2308499190,849,849,849,849,0
|
|
20250114,173000,2308499190,849,849,849,849,0
|
|
20250114,172900,2308499190,849,849,849,849,0
|
|
20250114,172800,2308499190,849,849,849,849,0
|
|
20250114,172700,2308499190,849,849,849,849,0
|
|
20250114,172600,2308499190,849,849,849,849,0
|
|
20250114,172500,2308499190,849,849,849,849,0
|
|
20250114,172400,2308499190,849,849,849,849,0
|
|
20250114,172300,2308499190,849,849,849,849,0
|
|
20250114,172200,2308499190,849,849,849,849,0
|
|
20250114,172100,2308499190,849,849,849,849,0
|
|
20250114,172000,2308499190,849,849,849,849,0
|
|
20250114,171900,2308499190,849,849,849,849,0
|
|
20250114,171800,2308499190,849,849,849,849,0
|
|
20250114,171700,2308499190,849,849,849,849,0
|
|
20250114,171600,2308499190,849,849,849,849,0
|
|
20250114,171500,2308499190,849,849,849,849,0
|
|
20250114,171400,2308499190,849,849,849,849,0
|
|
20250114,171300,2308499190,849,849,849,849,0
|
|
20250114,171200,2308499190,849,849,849,849,0
|
|
20250114,171100,2308499190,849,849,849,849,25892
|
|
20250114,171000,2308499190,849,849,849,849,0
|
|
20250114,170900,2308499190,849,849,849,849,0
|
|
20250114,170800,2308499190,849,849,849,849,0
|
|
20250114,170700,2308499190,849,849,849,849,0
|
|
20250114,170600,2308499190,849,849,849,849,0
|
|
20250114,170500,2308499190,849,849,849,849,0
|
|
20250114,170400,2308499190,849,849,849,849,0
|
|
20250114,170300,2308499190,849,849,849,849,0
|
|
20250114,170200,2308499190,849,849,849,849,0
|
|
20250114,170100,2308499190,849,849,849,849,0
|
|
20250114,170000,2308499190,849,849,849,849,0
|
|
20250114,165900,2308499190,849,849,849,849,0
|
|
20250114,165800,2308499190,849,849,849,849,0
|
|
20250114,165700,2308499190,849,849,849,849,0
|
|
20250114,165600,2308499190,849,849,849,849,0
|
|
20250114,165500,2308499190,849,849,849,849,0
|
|
20250114,165400,2308499190,849,849,849,849,0
|
|
20250114,165300,2308499190,849,849,849,849,0
|
|
20250114,165200,2308499190,849,849,849,849,0
|
|
20250114,165100,2308499190,849,849,849,849,0
|
|
20250114,165000,2308499190,849,849,849,849,0
|
|
20250114,164900,2308499190,849,849,849,849,0
|
|
20250114,164800,2308499190,849,849,849,849,0
|
|
20250114,164700,2308499190,849,849,849,849,0
|
|
20250114,164600,2308499190,849,849,849,849,0
|
|
20250114,164500,2308499190,849,849,849,849,0
|
|
20250114,164400,2308499190,849,849,849,849,0
|
|
20250114,164300,2308499190,849,849,849,849,0
|
|
20250114,164200,2308499190,849,849,849,849,0
|
|
20250114,164100,2308499190,849,849,849,849,25892
|
|
20250114,164000,2308499190,849,849,849,849,0
|
|
20250114,163900,2308499190,849,849,849,849,0
|
|
20250114,163800,2308499190,849,849,849,849,0
|
|
20250114,163700,2308499190,849,849,849,849,0
|
|
20250114,163600,2308499190,849,849,849,849,0
|
|
20250114,163500,2308499190,849,849,849,849,0
|
|
20250114,163400,2308499190,849,849,849,849,0
|
|
20250114,163300,2308499190,849,849,849,849,0
|
|
20250114,163200,2308499190,849,849,849,849,0
|
|
20250114,163100,2308499190,849,849,849,849,0
|
|
20250114,163000,2308499190,849,849,849,849,0
|
|
20250114,162900,2308499190,849,849,849,849,0
|
|
20250114,162800,2308499190,849,849,849,849,0
|
|
20250114,162700,2308499190,849,849,849,849,0
|
|
20250114,162600,2308499190,849,849,849,849,0
|
|
20250114,162500,2308499190,849,849,849,849,0
|
|
20250114,162400,2308499190,849,849,849,849,0
|
|
20250114,162300,2308499190,849,849,849,849,0
|
|
20250114,162200,2308499190,849,849,849,849,0
|
|
20250114,162100,2308499190,849,849,849,849,0
|
|
20250114,162000,2308499190,849,849,849,849,0
|
|
20250114,161900,2308499190,849,849,849,849,0
|
|
20250114,161800,2308499190,849,849,849,849,0
|
|
20250114,161700,2308499190,849,849,849,849,0
|
|
20250114,161600,2308499190,849,849,849,849,0
|
|
20250114,161500,2308499190,849,849,849,849,0
|
|
20250114,161400,2308499190,849,849,849,849,0
|
|
20250114,161300,2308499190,849,849,849,849,0
|
|
20250114,161200,2308499190,849,849,849,849,0
|
|
20250114,161100,2308499190,849,849,849,849,25892
|
|
20250114,161000,2308499190,849,849,849,849,0
|
|
20250114,160900,2308499190,849,849,849,849,0
|
|
20250114,160800,2308499190,849,849,849,849,0
|
|
20250114,160700,2308499190,849,849,849,849,0
|
|
20250114,160600,2308499190,849,849,849,849,0
|
|
20250114,160500,2308499190,849,849,849,849,0
|
|
20250114,160400,2308499190,849,849,849,849,0
|
|
20250114,160300,2308499190,849,849,849,849,0
|
|
20250114,160200,2308499190,849,849,849,849,0
|
|
20250114,160100,2308499190,849,849,849,849,0
|
|
20250114,160000,2308499190,849,849,849,849,0
|
|
20250114,155900,2308499190,849,849,849,849,0
|
|
20250114,155800,2308499190,849,849,849,849,0
|
|
20250114,155700,2308499190,849,849,849,849,0
|
|
20250114,155600,2308499190,849,849,849,849,0
|
|
20250114,155500,2308499190,849,849,849,849,0
|
|
20250114,155400,2308499190,849,849,849,849,0
|
|
20250114,155300,2308499190,849,849,849,849,0
|
|
20250114,155200,2308499190,849,849,849,849,0
|
|
20250114,155100,2308499190,849,849,849,849,0
|
|
20250114,155000,2308499190,849,849,849,849,0
|
|
20250114,154900,2308499190,849,849,849,849,0
|
|
20250114,154800,2308499190,849,849,849,849,0
|
|
20250114,154700,2308499190,849,849,849,849,0
|
|
20250114,154600,2308499190,849,849,849,849,0
|
|
20250114,154500,2308499190,849,849,849,849,0
|
|
20250114,154400,2308499190,849,849,849,849,0
|
|
20250114,154300,2308499190,849,849,849,849,0
|
|
20250114,154200,2308499190,849,849,849,849,0
|
|
20250114,154100,2308499190,849,849,849,849,25892
|
|
20250114,154000,2308499190,849,849,849,849,0
|
|
20250114,153900,2308499190,849,849,849,849,0
|
|
20250114,153800,2308499190,849,849,849,849,0
|
|
20250114,153700,2308499190,849,849,849,849,0
|
|
20250114,153600,2308499190,849,849,849,849,0
|
|
20250114,153500,2308499190,849,849,849,849,0
|
|
20250114,153400,2308499190,849,849,849,849,0
|
|
20250114,153300,2308499190,849,849,849,849,0
|
|
20250114,153200,2308499190,849,849,849,849,0
|
|
20250114,153100,2308499190,849,849,849,849,0
|
|
20250114,153000,2308499190,849,849,849,849,25892
|
|
20250114,152900,2286516882,845,845,845,845,0
|
|
20250114,152800,2286516882,845,845,845,845,0
|
|
20250114,152700,2286516882,845,845,845,845,0
|
|
20250114,152600,2286516882,845,845,845,845,0
|
|
20250114,152500,2286516882,845,845,845,845,0
|
|
20250114,152400,2286516882,845,845,845,845,0
|
|
20250114,152300,2286516882,845,845,845,845,0
|
|
20250114,152200,2286516882,845,845,845,845,0
|
|
20250114,152100,2286516882,845,845,845,845,0
|
|
20250114,152000,2286516882,845,845,845,845,0
|
|
20250114,151900,2286516882,845,847,847,845,13755
|
|
20250114,151800,2274883866,849,848,851,846,2806
|
|
20250114,151700,2272504501,849,851,851,849,1050
|
|
20250114,151600,2271612951,850,849,850,849,2001
|
|
20250114,151500,2269913327,849,849,851,848,3947
|
|
20250114,151400,2266561434,852,849,852,849,968
|
|
20250114,151300,2265739406,851,851,851,849,4053
|
|
20250114,151200,2262291580,851,853,853,851,6156
|
|
20250114,151100,2257051265,853,852,853,852,792
|
|
20250114,151000,2256375876,852,851,852,851,2445
|
|
20250114,150900,2254295131,850,850,850,850,753
|
|
20250114,150800,2253655081,848,850,850,848,3009
|
|
20250114,150700,2251097445,848,848,850,848,8135
|
|
20250114,150600,2244197958,848,850,850,848,8920
|
|
20250114,150500,2236623486,850,850,850,849,5844
|
|
20250114,150400,2231656234,850,850,850,850,1593
|
|
20250114,150300,2230302184,850,850,850,850,9812
|
|
20250114,150200,2221961984,850,852,852,850,2282
|
|
20250114,150100,2220019096,853,853,853,853,5006
|
|
20250114,150000,2215748978,852,852,854,851,3399
|
|
20250114,145900,2212852406,853,852,853,851,76
|
|
20250114,145800,2212787666,853,851,853,851,769
|
|
20250114,145700,2212132678,851,852,852,851,1805
|
|
20250114,145600,2210596612,852,852,853,852,8
|
|
20250114,145500,2210589794,850,852,852,850,2162
|
|
20250114,145400,2208750762,852,852,852,852,5
|
|
20250114,145300,2208746502,851,849,851,849,579
|
|
20250114,145200,2208254019,849,847,849,847,508
|
|
20250114,145100,2207822729,848,846,848,846,31178
|
|
20250114,145000,2181416031,846,846,846,843,6081
|
|
20250114,144900,2176289724,846,843,846,843,2817
|
|
20250114,144800,2173914124,842,842,843,842,7151
|
|
20250114,144700,2167892971,843,846,846,843,5411
|
|
20250114,144600,2163330084,847,847,847,847,0
|
|
20250114,144500,2163330084,847,845,847,845,1150
|
|
20250114,144400,2162358181,844,845,845,844,1093
|
|
20250114,144300,2161434762,845,845,845,845,1854
|
|
20250114,144200,2159868132,845,847,847,845,17603
|
|
20250114,144100,2144979983,847,847,847,846,942
|
|
20250114,144000,2144182949,847,847,847,847,4779
|
|
20250114,143900,2140135136,847,848,848,847,5
|
|
20250114,143800,2140130900,848,848,848,848,3
|
|
20250114,143700,2140128356,847,847,847,847,102
|
|
20250114,143600,2140041962,847,850,850,847,11201
|
|
20250114,143500,2130544482,850,850,850,850,21
|
|
20250114,143400,2130526632,850,850,850,850,1
|
|
20250114,143300,2130525782,852,852,852,852,0
|
|
20250114,143200,2130525782,852,852,852,852,157
|
|
20250114,143100,2130392018,852,850,852,850,127
|
|
20250114,143000,2130283834,850,852,854,850,1802
|
|
20250114,142900,2128746921,850,852,852,850,455
|
|
20250114,142800,2128360168,853,850,853,850,2220
|
|
20250114,142700,2126470080,850,849,850,849,1953
|
|
20250114,142600,2124811582,849,849,850,849,3001
|
|
20250114,142500,2122263536,847,848,848,847,24
|
|
20250114,142400,2122243198,848,848,848,848,1000
|
|
20250114,142300,2121395198,848,848,848,848,0
|
|
20250114,142200,2121395198,848,848,848,848,1085
|
|
20250114,142100,2120475118,848,848,848,848,1536
|
|
20250114,142000,2119172590,847,848,848,847,4503
|
|
20250114,141900,2115357771,848,848,848,848,0
|
|
20250114,141800,2115357771,848,847,848,847,101
|
|
20250114,141700,2115272133,846,847,847,846,2292
|
|
20250114,141600,2113330903,847,846,847,846,52
|
|
20250114,141500,2113286861,846,846,846,846,16
|
|
20250114,141400,2113273325,846,846,846,846,1
|
|
20250114,141300,2113272479,845,848,848,845,2896
|
|
20250114,141200,2110825329,847,848,848,846,2300
|
|
20250114,141100,2108879109,846,848,848,846,3001
|
|
20250114,141000,2106339457,849,849,849,849,1121
|
|
20250114,140900,2105387728,848,848,848,848,0
|
|
20250114,140800,2105387728,848,849,849,848,151
|
|
20250114,140700,2105259670,850,849,850,849,34
|
|
20250114,140600,2105230781,849,846,849,846,772
|
|
20250114,140500,2104577652,847,847,847,846,5476
|
|
20250114,140400,2099944506,848,849,849,847,1049
|
|
20250114,140300,2099055797,849,850,850,849,1874
|
|
20250114,140200,2097464750,850,850,850,850,2
|
|
20250114,140100,2097463050,850,850,850,850,1
|
|
20250114,140000,2097462200,850,850,850,850,12
|
|
20250114,135900,2097452000,850,850,850,849,4
|
|
20250114,135800,2097448601,850,850,850,850,586
|
|
20250114,135700,2096950501,850,850,850,850,1451
|
|
20250114,135600,2095717151,850,850,850,850,23
|
|
20250114,135500,2095697601,850,851,851,850,1365
|
|
20250114,135400,2094536036,851,851,851,851,1972
|
|
20250114,135300,2092857864,851,849,851,848,1518
|
|
20250114,135200,2091569103,849,847,849,847,3319
|
|
20250114,135100,2088757874,847,850,850,847,1799
|
|
20250114,135000,2087232674,850,851,851,850,12
|
|
20250114,134900,2087222468,851,851,851,851,1
|
|
20250114,134800,2087221617,851,851,851,851,0
|
|
20250114,134700,2087221617,851,851,851,851,2928
|
|
20250114,134600,2084729889,848,848,848,847,6616
|
|
20250114,134500,2079123725,847,851,851,847,607
|
|
20250114,134400,2078609388,851,851,851,847,7684
|
|
20250114,134300,2072090199,852,852,852,852,572
|
|
20250114,134200,2071602855,852,852,852,852,4271
|
|
20250114,134100,2067963963,852,852,852,852,10
|
|
20250114,134000,2067955443,849,849,849,849,700
|
|
20250114,133900,2067361143,849,850,850,849,2236
|
|
20250114,133800,2065461602,849,849,849,849,40
|
|
20250114,133700,2065427642,849,849,849,849,3844
|
|
20250114,133600,2062164086,851,851,851,849,2587
|
|
20250114,133500,2059965260,851,852,852,851,2650
|
|
20250114,133400,2057707620,852,852,852,852,40
|
|
20250114,133300,2057673540,852,852,852,852,306
|
|
20250114,133200,2057412828,851,849,852,849,7
|
|
20250114,133100,2057406870,852,851,852,850,3833
|
|
20250114,133000,2054147312,852,852,852,852,2
|
|
20250114,132900,2054145608,853,853,853,853,1
|
|
20250114,132800,2054144755,853,853,853,853,617
|
|
20250114,132700,2053618454,853,853,853,853,240
|
|
20250114,132600,2053413734,853,853,853,851,2208
|
|
20250114,132500,2051531310,854,854,854,854,600
|
|
20250114,132400,2051018910,854,854,854,854,117
|
|
20250114,132300,2050918992,854,854,854,854,4
|
|
20250114,132200,2050915576,854,853,854,851,6907
|
|
20250114,132100,2045028770,854,856,856,853,11508
|
|
20250114,132000,2035200201,856,856,856,856,0
|
|
20250114,131900,2035200201,856,856,856,856,3
|
|
20250114,131800,2035197633,859,859,859,859,1
|
|
20250114,131700,2035196774,858,858,858,858,0
|
|
20250114,131600,2035196774,858,858,858,858,5008
|
|
20250114,131500,2030899910,859,859,859,859,2
|
|
20250114,131400,2030898192,857,859,859,857,101
|
|
20250114,131300,2030811435,856,857,857,856,2000
|
|
20250114,131200,2029099410,859,857,859,857,7
|
|
20250114,131100,2029093409,856,859,859,856,3466
|
|
20250114,131000,2026126387,859,859,859,856,2496
|
|
20250114,130900,2023988736,859,859,859,859,98
|
|
20250114,130800,2023904554,859,860,860,859,3006
|
|
20250114,130700,2021319396,860,861,862,860,1004
|
|
20250114,130600,2020455948,861,865,865,861,5013
|
|
20250114,130500,2016126652,865,860,865,860,13851
|
|
20250114,130400,2004182134,860,860,860,860,502
|
|
20250114,130300,2003750414,861,857,861,856,34756
|
|
20250114,130200,1973882992,856,855,856,855,908
|
|
20250114,130100,1973106635,853,853,853,853,1623
|
|
20250114,130000,1971722216,853,852,853,852,13100
|
|
20250114,125900,1960560216,853,853,853,853,0
|
|
20250114,125800,1960560216,853,853,853,852,2455
|
|
20250114,125700,1958467101,853,853,853,853,46
|
|
20250114,125600,1958427863,852,851,852,851,503
|
|
20250114,125500,1957999711,851,851,852,850,1522
|
|
20250114,125400,1956704508,849,849,851,849,3555
|
|
20250114,125300,1953686113,852,850,852,850,5311
|
|
20250114,125200,1949168256,850,851,851,850,4240
|
|
20250114,125100,1945562256,850,852,852,850,18750
|
|
20250114,125000,1929617416,852,853,854,852,1003
|
|
20250114,124900,1928762855,853,853,853,851,25057
|
|
20250114,124800,1907432677,853,854,854,853,30002
|
|
20250114,124700,1881838971,854,854,854,854,1597
|
|
20250114,124600,1880475133,853,855,855,853,2482
|
|
20250114,124500,1878357172,857,856,857,856,200
|
|
20250114,124400,1878185773,854,854,854,854,1340
|
|
20250114,124300,1877041413,854,854,854,853,740
|
|
20250114,124200,1876409454,853,854,856,853,631
|
|
20250114,124100,1875870712,853,854,854,853,2289
|
|
20250114,124000,1873917789,853,853,853,853,49
|
|
20250114,123900,1873875992,854,854,854,854,1
|
|
20250114,123800,1873875138,853,852,857,852,3616
|
|
20250114,123700,1870793815,852,852,852,852,4831
|
|
20250114,123600,1866677803,853,854,854,853,3021
|
|
20250114,123500,1864100883,853,854,854,853,18352
|
|
20250114,123400,1848441347,853,855,855,853,8138
|
|
20250114,123300,1841491398,855,856,856,855,1000
|
|
20250114,123200,1840636273,857,857,857,857,2
|
|
20250114,123100,1840634559,858,858,858,858,100
|
|
20250114,123000,1840548759,858,857,858,857,2
|
|
20250114,122900,1840547044,856,856,856,856,790
|
|
20250114,122800,1839870804,856,856,856,856,650
|
|
20250114,122700,1839314404,856,855,856,855,258
|
|
20250114,122600,1839093813,855,855,856,855,271
|
|
20250114,122500,1838862107,856,855,856,855,3052
|
|
20250114,122400,1836252522,854,855,855,854,526
|
|
20250114,122300,1835802795,856,857,857,856,2
|
|
20250114,122200,1835801082,857,855,857,855,431
|
|
20250114,122100,1835432575,855,855,855,855,1006
|
|
20250114,122000,1834572445,858,858,858,858,0
|
|
20250114,121900,1834572445,858,856,858,854,7242
|
|
20250114,121800,1828380635,855,855,855,855,1000
|
|
20250114,121700,1827525635,855,857,857,855,1137
|
|
20250114,121600,1826553477,858,858,858,858,0
|
|
20250114,121500,1826553477,858,857,858,857,82
|
|
20250114,121400,1826483202,857,858,858,857,1123
|
|
20250114,121300,1825519669,858,858,858,858,1000
|
|
20250114,121200,1824661669,858,859,859,858,2000
|
|
20250114,121100,1822944669,859,859,859,859,7
|
|
20250114,121000,1822938656,858,862,862,856,5257
|
|
20250114,120900,1818431574,862,860,862,856,13960
|
|
20250114,120800,1806475920,862,862,862,860,1501
|
|
20250114,120700,1805184058,862,863,863,859,3449
|
|
20250114,120600,1802211946,863,861,863,861,4394
|
|
20250114,120500,1798425335,861,860,861,860,1659
|
|
20250114,120400,1796997631,860,861,861,859,602
|
|
20250114,120300,1796480001,861,860,861,859,837
|
|
20250114,120200,1795760242,860,857,860,857,1017
|
|
20250114,120100,1794886014,857,856,857,856,7
|
|
20250114,120000,1794880020,856,854,856,854,1048
|
|
20250114,115900,1793985021,854,853,854,853,5840
|
|
20250114,115800,1789002661,854,856,856,854,8708
|
|
20250114,115700,1781561737,855,856,856,855,1918
|
|
20250114,115600,1779921490,855,856,856,855,1097
|
|
20250114,115500,1778982552,856,856,856,856,4
|
|
20250114,115400,1778979128,856,853,856,853,30745
|
|
20250114,115300,1752748223,853,853,854,853,7615
|
|
20250114,115200,1746252627,855,854,855,851,21921
|
|
20250114,115100,1727564414,854,856,856,854,12138
|
|
20250114,115000,1717188963,856,856,856,856,2273
|
|
20250114,114900,1715243275,857,856,857,856,201
|
|
20250114,114800,1715071218,856,855,857,855,1226
|
|
20250114,114700,1714022786,855,858,858,855,1403
|
|
20250114,114600,1712821111,855,858,859,855,19053
|
|
20250114,114500,1696493057,858,860,860,858,2501
|
|
20250114,114400,1694347197,858,859,859,858,3526
|
|
20250114,114300,1691319566,860,860,860,860,1365
|
|
20250114,114200,1690145666,860,860,860,860,2700
|
|
20250114,114100,1687823666,861,862,862,860,2436
|
|
20250114,114000,1685727690,861,859,861,859,8063
|
|
20250114,113900,1678793684,861,860,861,860,2071
|
|
20250114,113800,1677011320,861,861,862,861,824
|
|
20250114,113700,1676301854,862,861,862,860,1756
|
|
20250114,113600,1674791190,861,861,862,860,1060
|
|
20250114,113500,1673878577,861,861,862,861,4327
|
|
20250114,113400,1670153023,862,860,862,860,2997
|
|
20250114,113300,1667572506,861,862,863,859,7713
|
|
20250114,113200,1660932028,863,864,865,862,14265
|
|
20250114,113100,1648607488,864,862,864,860,15834
|
|
20250114,113000,1634960661,861,862,862,860,2701
|
|
20250114,112900,1632632638,862,859,862,859,5040
|
|
20250114,112800,1628294946,859,861,861,859,3100
|
|
20250114,112700,1625630854,860,860,860,860,1927
|
|
20250114,112600,1623973634,858,858,858,858,301
|
|
20250114,112500,1623715376,859,860,860,859,1327
|
|
20250114,112400,1622575467,859,861,861,859,1068
|
|
20250114,112300,1621656986,861,861,862,861,911
|
|
20250114,112200,1620872216,861,862,862,861,757
|
|
20250114,112100,1620219687,862,862,862,861,140
|
|
20250114,112000,1620099094,861,860,861,860,2154
|
|
20250114,111900,1618244702,860,860,861,859,5526
|
|
20250114,111800,1613490042,860,859,860,858,3105
|
|
20250114,111700,1610821342,859,857,860,857,5404
|
|
20250114,111600,1606183433,857,857,858,857,205
|
|
20250114,111500,1606007644,858,857,858,855,6160
|
|
20250114,111400,1600734690,857,858,859,857,1222
|
|
20250114,111300,1599686326,858,858,858,857,1491
|
|
20250114,111200,1598407843,859,859,859,859,1490
|
|
20250114,111100,1597127933,858,859,859,858,10
|
|
20250114,111000,1597119347,859,858,859,858,1506
|
|
20250114,110900,1595826693,858,858,859,857,599
|
|
20250114,110800,1595313048,859,860,860,857,6084
|
|
20250114,110700,1590096050,860,859,860,859,58
|
|
20250114,110600,1590046226,860,860,860,860,1013
|
|
20250114,110500,1589175046,861,861,861,861,0
|
|
20250114,110400,1589175046,861,859,861,859,1195
|
|
20250114,110300,1588147539,859,858,861,857,7886
|
|
20250114,110200,1581362854,858,858,858,858,0
|
|
20250114,110100,1581362854,858,858,858,858,493
|
|
20250114,110000,1580939860,858,858,858,858,867
|
|
20250114,105900,1580195974,858,860,860,858,25
|
|
20250114,105800,1580174498,860,857,860,857,4
|
|
20250114,105700,1580171064,857,857,857,857,661
|
|
20250114,105600,1579604587,857,856,861,856,11012
|
|
20250114,105500,1570133569,856,858,858,856,2121
|
|
20250114,105400,1568316829,860,858,860,857,3011
|
|
20250114,105300,1565731701,856,859,860,856,1623
|
|
20250114,105200,1564340697,859,859,860,859,68
|
|
20250114,105100,1564282219,860,859,860,859,4
|
|
20250114,105000,1564278780,858,858,858,858,727
|
|
20250114,104900,1563655014,858,859,859,858,3723
|
|
20250114,104800,1560459734,860,860,860,860,58
|
|
20250114,104700,1560409854,860,861,861,860,1917
|
|
20250114,104600,1558759837,861,860,861,860,1001
|
|
20250114,104500,1557897977,860,860,861,860,1175
|
|
20250114,104400,1556887026,860,861,861,860,134
|
|
20250114,104300,1556771653,862,861,862,861,5
|
|
20250114,104200,1556767344,860,861,861,859,4467
|
|
20250114,104100,1552925763,860,860,860,860,0
|
|
20250114,104000,1552925763,860,861,861,860,15
|
|
20250114,103900,1552912862,862,862,862,862,0
|
|
20250114,103800,1552912862,862,862,862,862,0
|
|
20250114,103700,1552912862,862,861,862,859,7916
|
|
20250114,103600,1546108102,861,860,862,860,669
|
|
20250114,103500,1545532260,862,860,862,859,1759
|
|
20250114,103400,1544020084,862,862,862,860,2211
|
|
20250114,103300,1542116275,863,862,863,859,611
|
|
20250114,103200,1541591080,862,862,862,862,3487
|
|
20250114,103100,1538585286,862,860,862,860,205
|
|
20250114,103000,1538408759,860,860,861,855,21177
|
|
20250114,102900,1520273478,860,864,864,860,3339
|
|
20250114,102800,1517398420,864,863,865,862,3736
|
|
20250114,102700,1514173056,863,863,863,863,522
|
|
20250114,102600,1513722570,863,864,864,863,913
|
|
20250114,102500,1512934062,865,859,865,859,20096
|
|
20250114,102400,1495637538,858,859,859,858,100
|
|
20250114,102300,1495551639,858,858,859,858,1544
|
|
20250114,102200,1494226864,857,854,858,854,4660
|
|
20250114,102100,1490235465,854,854,854,851,8813
|
|
20250114,102000,1482718411,854,855,858,854,9489
|
|
20250114,101900,1474607366,855,858,860,855,28822
|
|
20250114,101800,1449902955,858,855,858,855,6230
|
|
20250114,101700,1444568479,855,852,855,851,9246
|
|
20250114,101600,1436672891,851,854,854,851,1505
|
|
20250114,101500,1435388620,849,858,858,849,12056
|
|
20250114,101400,1425114622,858,859,859,855,8339
|
|
20250114,101300,1417981705,859,858,859,857,2122
|
|
20250114,101200,1416162107,857,856,857,855,7791
|
|
20250114,101100,1409499996,855,855,858,855,1936
|
|
20250114,101000,1407844410,855,858,858,855,1447
|
|
20250114,100900,1406606164,858,855,858,855,11124
|
|
20250114,100800,1397074919,855,853,855,851,14604
|
|
20250114,100700,1384636656,853,857,857,853,14685
|
|
20250114,100600,1372069916,858,862,862,858,21802
|
|
20250114,100500,1353326447,864,864,864,863,1433
|
|
20250114,100400,1352088347,862,860,865,860,6127
|
|
20250114,100300,1346797027,860,857,860,854,11219
|
|
20250114,100200,1337174752,852,855,857,851,10719
|
|
20250114,100100,1327995319,855,855,855,852,18392
|
|
20250114,100000,1312277434,855,854,858,854,56
|
|
20250114,095900,1312229444,853,851,853,851,840
|
|
20250114,095800,1311513797,851,855,855,851,8501
|
|
20250114,095700,1304266571,855,853,856,853,10209
|
|
20250114,095600,1295557786,853,858,858,853,15145
|
|
20250114,095500,1282590568,858,859,860,858,3064
|
|
20250114,095400,1279960496,858,860,860,858,16599
|
|
20250114,095300,1265716383,861,861,861,860,338
|
|
20250114,095200,1265425613,860,855,860,854,11324
|
|
20250114,095100,1255738389,855,859,860,855,19384
|
|
20250114,095000,1239143789,860,865,865,860,18409
|
|
20250114,094900,1223287158,864,862,865,862,2949
|
|
20250114,094800,1220739042,862,864,866,862,7562
|
|
20250114,094700,1214202654,865,862,865,862,8866
|
|
20250114,094600,1206544136,862,864,865,861,4221
|
|
20250114,094500,1202902342,863,857,864,857,34918
|
|
20250114,094400,1172879191,857,858,859,857,19498
|
|
20250114,094300,1156151646,858,857,859,856,32745
|
|
20250114,094200,1128050085,858,858,858,855,5991
|
|
20250114,094100,1122916734,859,857,859,857,10279
|
|
20250114,094000,1114092042,859,857,860,855,20973
|
|
20250114,093900,1096115147,859,859,859,855,14184
|
|
20250114,093800,1083972913,857,861,861,857,23692
|
|
20250114,093700,1063626250,861,864,865,860,24416
|
|
20250114,093600,1042578473,864,863,864,862,8527
|
|
20250114,093500,1035218685,862,863,863,862,5679
|
|
20250114,093400,1030320909,864,864,865,863,20697
|
|
20250114,093300,1012450849,864,858,864,858,28523
|
|
20250114,093200,987918888,858,857,859,856,10702
|
|
20250114,093100,978737700,858,860,860,856,3286
|
|
20250114,093000,975919925,860,860,862,858,10764
|
|
20250114,092900,966673985,865,854,865,854,33805
|
|
20250114,092800,937696190,854,850,854,850,11192
|
|
20250114,092700,928165566,849,849,849,849,1824
|
|
20250114,092600,926616990,850,849,850,849,12536
|
|
20250114,092500,915962390,849,849,850,848,17821
|
|
20250114,092400,900836758,848,847,849,846,5760
|
|
20250114,092300,895953120,848,850,851,845,7876
|
|
20250114,092200,889261992,849,843,850,841,5961
|
|
20250114,092100,884228933,843,852,852,843,16654
|
|
20250114,092000,870105498,853,853,853,851,20696
|
|
20250114,091900,852476320,852,851,855,851,13214
|
|
20250114,091800,841206738,851,852,854,848,15619
|
|
20250114,091700,827920340,851,839,854,839,15598
|
|
20250114,091600,814715141,844,839,845,834,9540
|
|
20250114,091500,806709396,838,835,838,834,53169
|
|
20250114,091400,762220664,835,835,837,830,71146
|
|
20250114,091300,703067305,835,832,837,832,21421
|
|
20250114,091200,685201223,832,837,838,830,59924
|
|
20250114,091100,635190338,837,845,845,837,81927
|
|
20250114,091000,566347140,845,847,848,843,25915
|
|
20250114,090900,544455328,848,848,851,844,37542
|
|
20250114,090800,512690383,847,845,852,843,34673
|
|
20250114,090700,483315848,844,846,848,844,25208
|
|
20250114,090600,462012631,844,843,847,843,28981
|
|
20250114,090500,437523064,844,847,850,843,33473
|
|
20250114,090400,409207677,846,855,855,845,99712
|
|
20250114,090300,324521575,853,861,863,853,61886
|
|
20250114,090200,271428892,861,865,870,861,63710
|
|
20250114,090100,216389205,865,868,870,861,118843
|
|
20250114,090000,113582682,868,873,875,867,130251
|