613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,191000,4034965144,928,928,928,928,90072
|
|
20250115,190900,4034965144,928,928,928,928,0
|
|
20250115,190800,4034965144,928,928,928,928,0
|
|
20250115,190700,4034965144,928,928,928,928,0
|
|
20250115,190600,4034965144,928,928,928,928,0
|
|
20250115,190500,4034965144,928,928,928,928,0
|
|
20250115,190400,4034965144,928,928,928,928,0
|
|
20250115,190300,4034965144,928,928,928,928,0
|
|
20250115,190200,4034965144,928,928,928,928,0
|
|
20250115,190100,4034965144,928,928,928,928,0
|
|
20250115,190000,4034965144,928,928,928,928,0
|
|
20250115,185900,4034965144,928,928,928,928,0
|
|
20250115,185800,4034965144,928,928,928,928,0
|
|
20250115,185700,4034965144,928,928,928,928,0
|
|
20250115,185600,4034965144,928,928,928,928,0
|
|
20250115,185500,4034965144,928,928,928,928,0
|
|
20250115,185400,4034965144,928,928,928,928,0
|
|
20250115,185300,4034965144,928,928,928,928,0
|
|
20250115,185200,4034965144,928,928,928,928,0
|
|
20250115,185100,4034965144,928,928,928,928,0
|
|
20250115,185000,4034965144,928,928,928,928,0
|
|
20250115,184900,4034965144,928,928,928,928,0
|
|
20250115,184800,4034965144,928,928,928,928,0
|
|
20250115,184700,4034965144,928,928,928,928,0
|
|
20250115,184600,4034965144,928,928,928,928,0
|
|
20250115,184500,4034965144,928,928,928,928,0
|
|
20250115,184400,4034965144,928,928,928,928,0
|
|
20250115,184300,4034965144,928,928,928,928,0
|
|
20250115,184200,4034965144,928,928,928,928,0
|
|
20250115,184100,4034965144,928,928,928,928,0
|
|
20250115,184000,4034965144,928,928,928,928,90072
|
|
20250115,183900,4034965144,928,928,928,928,0
|
|
20250115,183800,4034965144,928,928,928,928,0
|
|
20250115,183700,4034965144,928,928,928,928,0
|
|
20250115,183600,4034965144,928,928,928,928,0
|
|
20250115,183500,4034965144,928,928,928,928,0
|
|
20250115,183400,4034965144,928,928,928,928,0
|
|
20250115,183300,4034965144,928,928,928,928,0
|
|
20250115,183200,4034965144,928,928,928,928,0
|
|
20250115,183100,4034965144,928,928,928,928,0
|
|
20250115,183000,4034965144,928,928,928,928,0
|
|
20250115,182900,4034965144,928,928,928,928,0
|
|
20250115,182800,4034965144,928,928,928,928,0
|
|
20250115,182700,4034965144,928,928,928,928,0
|
|
20250115,182600,4034965144,928,928,928,928,0
|
|
20250115,182500,4034965144,928,928,928,928,0
|
|
20250115,182400,4034965144,928,928,928,928,0
|
|
20250115,182300,4034965144,928,928,928,928,0
|
|
20250115,182200,4034965144,928,928,928,928,0
|
|
20250115,182100,4034965144,928,928,928,928,0
|
|
20250115,182000,4034965144,928,928,928,928,0
|
|
20250115,181900,4034965144,928,928,928,928,0
|
|
20250115,181800,4034965144,928,928,928,928,0
|
|
20250115,181700,4034965144,928,928,928,928,0
|
|
20250115,181600,4034965144,928,928,928,928,0
|
|
20250115,181500,4034965144,928,928,928,928,0
|
|
20250115,181400,4034965144,928,928,928,928,0
|
|
20250115,181300,4034965144,928,928,928,928,0
|
|
20250115,181200,4034965144,928,928,928,928,0
|
|
20250115,181100,4034965144,928,928,928,928,0
|
|
20250115,181000,4034965144,928,928,928,928,90072
|
|
20250115,180900,4034965144,928,928,928,928,0
|
|
20250115,180800,4034965144,928,928,928,928,0
|
|
20250115,180700,4034965144,928,928,928,928,0
|
|
20250115,180600,4034965144,928,928,928,928,0
|
|
20250115,180500,4034965144,928,928,928,928,0
|
|
20250115,180400,4034965144,928,928,928,928,0
|
|
20250115,180300,4034965144,928,928,928,928,0
|
|
20250115,180200,4034965144,928,928,928,928,0
|
|
20250115,180100,4034965144,928,928,928,928,0
|
|
20250115,180000,4034965144,928,928,928,928,0
|
|
20250115,175900,4034965144,928,928,928,928,0
|
|
20250115,175800,4034965144,928,928,928,928,0
|
|
20250115,175700,4034965144,928,928,928,928,0
|
|
20250115,175600,4034965144,928,928,928,928,0
|
|
20250115,175500,4034965144,928,928,928,928,0
|
|
20250115,175400,4034965144,928,928,928,928,0
|
|
20250115,175300,4034965144,928,928,928,928,0
|
|
20250115,175200,4034965144,928,928,928,928,0
|
|
20250115,175100,4034965144,928,928,928,928,0
|
|
20250115,175000,4034965144,928,928,928,928,0
|
|
20250115,174900,4034965144,928,928,928,928,0
|
|
20250115,174800,4034965144,928,928,928,928,0
|
|
20250115,174700,4034965144,928,928,928,928,0
|
|
20250115,174600,4034965144,928,928,928,928,0
|
|
20250115,174500,4034965144,928,928,928,928,0
|
|
20250115,174400,4034965144,928,928,928,928,0
|
|
20250115,174300,4034965144,928,928,928,928,0
|
|
20250115,174200,4034965144,928,928,928,928,0
|
|
20250115,174100,4034965144,928,928,928,928,0
|
|
20250115,174000,4034965144,928,928,928,928,90072
|
|
20250115,173900,4034965144,928,928,928,928,0
|
|
20250115,173800,4034965144,928,928,928,928,0
|
|
20250115,173700,4034965144,928,928,928,928,0
|
|
20250115,173600,4034965144,928,928,928,928,0
|
|
20250115,173500,4034965144,928,928,928,928,0
|
|
20250115,173400,4034965144,928,928,928,928,0
|
|
20250115,173300,4034965144,928,928,928,928,0
|
|
20250115,173200,4034965144,928,928,928,928,0
|
|
20250115,173100,4034965144,928,928,928,928,0
|
|
20250115,173000,4034965144,928,928,928,928,0
|
|
20250115,172900,4034965144,928,928,928,928,0
|
|
20250115,172800,4034965144,928,928,928,928,0
|
|
20250115,172700,4034965144,928,928,928,928,0
|
|
20250115,172600,4034965144,928,928,928,928,0
|
|
20250115,172500,4034965144,928,928,928,928,0
|
|
20250115,172400,4034965144,928,928,928,928,0
|
|
20250115,172300,4034965144,928,928,928,928,0
|
|
20250115,172200,4034965144,928,928,928,928,0
|
|
20250115,172100,4034965144,928,928,928,928,0
|
|
20250115,172000,4034965144,928,928,928,928,0
|
|
20250115,171900,4034965144,928,928,928,928,0
|
|
20250115,171800,4034965144,928,928,928,928,0
|
|
20250115,171700,4034965144,928,928,928,928,0
|
|
20250115,171600,4034965144,928,928,928,928,0
|
|
20250115,171500,4034965144,928,928,928,928,0
|
|
20250115,171400,4034965144,928,928,928,928,0
|
|
20250115,171300,4034965144,928,928,928,928,0
|
|
20250115,171200,4034965144,928,928,928,928,0
|
|
20250115,171100,4034965144,928,928,928,928,0
|
|
20250115,171000,4034965144,928,928,928,928,90072
|
|
20250115,170900,4034965144,928,928,928,928,0
|
|
20250115,170800,4034965144,928,928,928,928,0
|
|
20250115,170700,4034965144,928,928,928,928,0
|
|
20250115,170600,4034965144,928,928,928,928,0
|
|
20250115,170500,4034965144,928,928,928,928,0
|
|
20250115,170400,4034965144,928,928,928,928,0
|
|
20250115,170300,4034965144,928,928,928,928,0
|
|
20250115,170200,4034965144,928,928,928,928,0
|
|
20250115,170100,4034965144,928,928,928,928,0
|
|
20250115,170000,4034965144,928,928,928,928,0
|
|
20250115,165900,4034965144,928,928,928,928,0
|
|
20250115,165800,4034965144,928,928,928,928,0
|
|
20250115,165700,4034965144,928,928,928,928,0
|
|
20250115,165600,4034965144,928,928,928,928,0
|
|
20250115,165500,4034965144,928,928,928,928,0
|
|
20250115,165400,4034965144,928,928,928,928,0
|
|
20250115,165300,4034965144,928,928,928,928,0
|
|
20250115,165200,4034965144,928,928,928,928,0
|
|
20250115,165100,4034965144,928,928,928,928,0
|
|
20250115,165000,4034965144,928,928,928,928,0
|
|
20250115,164900,4034965144,928,928,928,928,0
|
|
20250115,164800,4034965144,928,928,928,928,0
|
|
20250115,164700,4034965144,928,928,928,928,0
|
|
20250115,164600,4034965144,928,928,928,928,0
|
|
20250115,164500,4034965144,928,928,928,928,0
|
|
20250115,164400,4034965144,928,928,928,928,0
|
|
20250115,164300,4034965144,928,928,928,928,0
|
|
20250115,164200,4034965144,928,928,928,928,0
|
|
20250115,164100,4034965144,928,928,928,928,0
|
|
20250115,164000,4034965144,928,928,928,928,90072
|
|
20250115,163900,4034965144,928,928,928,928,0
|
|
20250115,163800,4034965144,928,928,928,928,0
|
|
20250115,163700,4034965144,928,928,928,928,0
|
|
20250115,163600,4034965144,928,928,928,928,0
|
|
20250115,163500,4034965144,928,928,928,928,0
|
|
20250115,163400,4034965144,928,928,928,928,0
|
|
20250115,163300,4034965144,928,928,928,928,0
|
|
20250115,163200,4034965144,928,928,928,928,0
|
|
20250115,163100,4034965144,928,928,928,928,0
|
|
20250115,163000,4034965144,928,928,928,928,0
|
|
20250115,162900,4034965144,928,928,928,928,0
|
|
20250115,162800,4034965144,928,928,928,928,0
|
|
20250115,162700,4034965144,928,928,928,928,0
|
|
20250115,162600,4034965144,928,928,928,928,0
|
|
20250115,162500,4034965144,928,928,928,928,0
|
|
20250115,162400,4034965144,928,928,928,928,0
|
|
20250115,162300,4034965144,928,928,928,928,0
|
|
20250115,162200,4034965144,928,928,928,928,0
|
|
20250115,162100,4034965144,928,928,928,928,0
|
|
20250115,162000,4034965144,928,928,928,928,0
|
|
20250115,161900,4034965144,928,928,928,928,0
|
|
20250115,161800,4034965144,928,928,928,928,0
|
|
20250115,161700,4034965144,928,928,928,928,0
|
|
20250115,161600,4034965144,928,928,928,928,0
|
|
20250115,161500,4034965144,928,928,928,928,0
|
|
20250115,161400,4034965144,928,928,928,928,0
|
|
20250115,161300,4034965144,928,928,928,928,0
|
|
20250115,161200,4034965144,928,928,928,928,0
|
|
20250115,161100,4034965144,928,928,928,928,0
|
|
20250115,161000,4034965144,928,928,928,928,90072
|
|
20250115,160900,4034965144,928,928,928,928,0
|
|
20250115,160800,4034965144,928,928,928,928,0
|
|
20250115,160700,4034965144,928,928,928,928,0
|
|
20250115,160600,4034965144,928,928,928,928,0
|
|
20250115,160500,4034965144,928,928,928,928,0
|
|
20250115,160400,4034965144,928,928,928,928,0
|
|
20250115,160300,4034965144,928,928,928,928,0
|
|
20250115,160200,4034965144,928,928,928,928,0
|
|
20250115,160100,4034965144,928,928,928,928,0
|
|
20250115,160000,4034965144,928,928,928,928,0
|
|
20250115,155900,4034965144,928,928,928,928,0
|
|
20250115,155800,4034965144,928,928,928,928,0
|
|
20250115,155700,4034965144,928,928,928,928,0
|
|
20250115,155600,4034965144,928,928,928,928,0
|
|
20250115,155500,4034965144,928,928,928,928,0
|
|
20250115,155400,4034965144,928,928,928,928,0
|
|
20250115,155300,4034965144,928,928,928,928,0
|
|
20250115,155200,4034965144,928,928,928,928,0
|
|
20250115,155100,4034965144,928,928,928,928,0
|
|
20250115,155000,4034965144,928,928,928,928,0
|
|
20250115,154900,4034965144,928,928,928,928,0
|
|
20250115,154800,4034965144,928,928,928,928,0
|
|
20250115,154700,4034965144,928,928,928,928,0
|
|
20250115,154600,4034965144,928,928,928,928,0
|
|
20250115,154500,4034965144,928,928,928,928,0
|
|
20250115,154400,4034965144,928,928,928,928,0
|
|
20250115,154300,4034965144,928,928,928,928,0
|
|
20250115,154200,4034965144,928,928,928,928,0
|
|
20250115,154100,4034965144,928,928,928,928,0
|
|
20250115,154000,4034965144,928,928,928,928,90072
|
|
20250115,153900,4034965144,928,928,928,928,0
|
|
20250115,153800,4034965144,928,928,928,928,0
|
|
20250115,153700,4034965144,928,928,928,928,0
|
|
20250115,153600,4034965144,928,928,928,928,0
|
|
20250115,153500,4034965144,928,928,928,928,0
|
|
20250115,153400,4034965144,928,928,928,928,0
|
|
20250115,153300,4034965144,928,928,928,928,0
|
|
20250115,153200,4034965144,928,928,928,928,0
|
|
20250115,153100,4034965144,928,928,928,928,0
|
|
20250115,153000,4034965144,928,928,928,928,90072
|
|
20250115,152900,3951378328,926,926,926,926,0
|
|
20250115,152800,3951378328,926,926,926,926,0
|
|
20250115,152700,3951378328,926,926,926,926,0
|
|
20250115,152600,3951378328,926,926,926,926,0
|
|
20250115,152500,3951378328,926,926,926,926,0
|
|
20250115,152400,3951378328,926,926,926,926,0
|
|
20250115,152300,3951378328,926,926,926,926,0
|
|
20250115,152200,3951378328,926,926,926,926,0
|
|
20250115,152100,3951378328,926,926,926,926,0
|
|
20250115,152000,3951378328,926,926,926,926,0
|
|
20250115,151900,3951378328,926,925,928,924,56393
|
|
20250115,151800,3899185892,925,920,930,918,62624
|
|
20250115,151700,3841242437,920,921,921,918,78905
|
|
20250115,151600,3768714699,921,922,923,917,38426
|
|
20250115,151500,3733339625,924,934,934,917,114185
|
|
20250115,151400,3627764665,934,917,935,916,162710
|
|
20250115,151300,3477040368,916,911,917,911,43933
|
|
20250115,151200,3436857677,911,910,912,909,26681
|
|
20250115,151100,3412574362,910,910,911,908,30232
|
|
20250115,151000,3385071355,910,905,910,905,21241
|
|
20250115,150900,3365780779,906,905,906,904,27907
|
|
20250115,150800,3340517707,905,902,905,902,24084
|
|
20250115,150700,3318742484,903,903,903,901,4759
|
|
20250115,150600,3314450580,903,901,903,898,24293
|
|
20250115,150500,3292578754,901,898,902,896,18869
|
|
20250115,150400,3275627612,898,898,899,897,3860
|
|
20250115,150300,3272160435,898,905,905,893,56537
|
|
20250115,150200,3221240849,904,900,907,900,52683
|
|
20250115,150100,3173581857,902,901,903,899,53117
|
|
20250115,150000,3125705056,901,900,902,896,59020
|
|
20250115,145900,3072557024,900,885,902,881,60254
|
|
20250115,145800,3018653259,885,880,885,880,28336
|
|
20250115,145700,2993611340,879,879,880,879,8551
|
|
20250115,145600,2986088669,879,878,880,878,2897
|
|
20250115,145500,2983542801,879,878,879,877,6499
|
|
20250115,145400,2977837638,878,880,880,876,14
|
|
20250115,145300,2977825350,875,874,880,874,14811
|
|
20250115,145200,2964863719,874,874,875,873,6819
|
|
20250115,145100,2958900987,874,879,880,874,15822
|
|
20250115,145000,2945031225,879,878,880,877,4494
|
|
20250115,144900,2941085295,878,877,878,877,148
|
|
20250115,144800,2940955469,877,877,878,876,506
|
|
20250115,144700,2940511704,876,877,877,876,31
|
|
20250115,144600,2940484519,876,877,877,876,1710
|
|
20250115,144500,2938984983,877,878,879,876,10016
|
|
20250115,144400,2930197067,879,879,879,879,1
|
|
20250115,144300,2930196188,880,878,880,877,2078
|
|
20250115,144200,2928367833,878,877,878,877,655
|
|
20250115,144100,2927792745,877,875,877,875,327
|
|
20250115,144000,2927506566,873,873,873,873,83
|
|
20250115,143900,2927434107,874,877,877,873,10223
|
|
20250115,143800,2918499175,878,878,878,878,0
|
|
20250115,143700,2918499175,878,878,878,878,0
|
|
20250115,143600,2918499175,878,872,878,872,3153
|
|
20250115,143500,2915749612,870,869,872,869,2953
|
|
20250115,143400,2913180570,869,873,873,869,17873
|
|
20250115,143300,2897615730,875,876,877,873,2885
|
|
20250115,143200,2895095027,877,877,877,877,200
|
|
20250115,143100,2894919627,880,877,880,877,512
|
|
20250115,143000,2894469096,879,875,879,875,7524
|
|
20250115,142900,2887885574,875,874,875,872,3557
|
|
20250115,142800,2884780660,875,877,877,873,8023
|
|
20250115,142700,2877755117,879,881,881,877,3226
|
|
20250115,142600,2874924558,880,881,881,880,32
|
|
20250115,142500,2874896369,881,881,881,881,22
|
|
20250115,142400,2874876987,881,881,881,881,53
|
|
20250115,142300,2874830294,881,881,881,881,0
|
|
20250115,142200,2874830294,881,882,882,881,22
|
|
20250115,142100,2874810894,882,881,882,881,110
|
|
20250115,142000,2874713932,882,878,882,878,7358
|
|
20250115,141900,2868238723,878,877,878,877,107
|
|
20250115,141800,2868144878,877,878,878,877,1014
|
|
20250115,141700,2867255594,877,878,878,877,275
|
|
20250115,141600,2867014390,877,878,878,877,26
|
|
20250115,141500,2866991572,878,877,878,876,4272
|
|
20250115,141400,2863244796,878,878,878,877,1007
|
|
20250115,141300,2862360686,877,881,881,877,6630
|
|
20250115,141200,2856537845,881,881,881,879,2372
|
|
20250115,141100,2854452208,881,879,881,879,9476
|
|
20250115,141000,2846122637,878,878,879,878,835
|
|
20250115,140900,2845388892,878,879,879,878,47
|
|
20250115,140800,2845347588,879,878,879,878,403
|
|
20250115,140700,2844993452,879,879,879,878,985
|
|
20250115,140600,2844127655,879,879,879,877,1307
|
|
20250115,140500,2842981107,877,876,879,875,1644
|
|
20250115,140400,2841540646,875,880,880,875,7229
|
|
20250115,140300,2835199664,879,880,880,879,911
|
|
20250115,140200,2834398892,880,884,884,880,7271
|
|
20250115,140100,2827998608,883,883,884,882,3302
|
|
20250115,140000,2825082949,882,883,884,882,2090
|
|
20250115,135900,2823237062,883,883,883,882,1810
|
|
20250115,135800,2821639388,882,881,883,880,5656
|
|
20250115,135700,2816647300,881,881,881,880,20
|
|
20250115,135600,2816629690,880,880,881,879,3612
|
|
20250115,135500,2813449151,879,879,880,879,534
|
|
20250115,135400,2812979251,880,879,880,878,2063
|
|
20250115,135300,2811165870,878,880,880,878,1756
|
|
20250115,135200,2809622355,879,881,881,879,397
|
|
20250115,135100,2809273369,881,881,881,878,2031
|
|
20250115,135000,2807484098,878,881,881,878,4075
|
|
20250115,134900,2803897334,881,881,882,880,429
|
|
20250115,134800,2803519329,881,881,881,880,1370
|
|
20250115,134700,2802312383,881,881,881,880,2166
|
|
20250115,134600,2800405037,880,881,881,880,2291
|
|
20250115,134500,2798387241,881,881,881,878,580
|
|
20250115,134400,2797877784,881,881,881,881,189
|
|
20250115,134300,2797711275,881,880,881,877,1076
|
|
20250115,134200,2796763332,881,881,881,876,1610
|
|
20250115,134100,2795347962,881,878,881,876,7845
|
|
20250115,134000,2788448419,880,881,881,876,134
|
|
20250115,133900,2788330990,876,881,881,876,3369
|
|
20250115,133800,2785368651,879,878,881,878,4463
|
|
20250115,133700,2781442737,877,876,878,874,4319
|
|
20250115,133600,2777658416,875,874,876,874,1475
|
|
20250115,133500,2776367793,873,876,876,870,15012
|
|
20250115,133400,2763291160,875,876,876,875,3
|
|
20250115,133300,2763288534,873,873,873,871,7312
|
|
20250115,133200,2756915137,873,876,876,872,4129
|
|
20250115,133100,2753311865,876,878,878,876,202
|
|
20250115,133000,2753134512,878,876,878,870,11793
|
|
20250115,132900,2742840661,876,877,877,876,378
|
|
20250115,132800,2742509528,878,879,879,878,1836
|
|
20250115,132700,2740897514,879,880,881,878,2749
|
|
20250115,132600,2738481787,880,880,880,880,11
|
|
20250115,132500,2738472107,880,880,881,878,248
|
|
20250115,132400,2738253926,881,879,881,879,2000
|
|
20250115,132300,2736493882,879,879,879,879,533
|
|
20250115,132200,2736025375,880,881,881,880,1016
|
|
20250115,132100,2735131294,880,880,881,880,1437
|
|
20250115,132000,2733866615,880,880,880,880,578
|
|
20250115,131900,2733357975,880,875,880,875,1479
|
|
20250115,131800,2732059454,875,876,878,875,103
|
|
20250115,131700,2731969046,876,876,876,876,1
|
|
20250115,131600,2731968170,876,876,876,876,121
|
|
20250115,131500,2731862174,874,874,874,874,0
|
|
20250115,131400,2731862174,874,874,875,874,13386
|
|
20250115,131300,2720161562,874,875,878,874,2285
|
|
20250115,131200,2718162185,874,874,875,873,5381
|
|
20250115,131100,2713459183,874,876,876,874,10100
|
|
20250115,131000,2704625244,876,877,878,876,622
|
|
20250115,130900,2704079756,877,877,877,876,269
|
|
20250115,130800,2703843848,877,877,878,877,134
|
|
20250115,130700,2703726323,878,877,878,877,19
|
|
20250115,130600,2703709652,878,878,878,878,2
|
|
20250115,130500,2703707896,877,877,877,877,1500
|
|
20250115,130400,2702392396,877,877,877,877,5
|
|
20250115,130300,2702388011,878,875,878,874,2489
|
|
20250115,130200,2700211682,875,876,876,875,2410
|
|
20250115,130100,2698101350,878,877,878,877,1821
|
|
20250115,130000,2696504233,877,877,877,877,555
|
|
20250115,125900,2696017498,877,878,880,877,490
|
|
20250115,125800,2695587058,878,878,879,877,1726
|
|
20250115,125700,2694072785,878,877,878,877,22
|
|
20250115,125600,2694053478,877,880,880,877,4341
|
|
20250115,125500,2690238674,880,880,880,879,4245
|
|
20250115,125400,2686506211,881,881,882,881,3523
|
|
20250115,125300,2683401948,882,881,882,879,5359
|
|
20250115,125200,2678689235,881,881,881,881,955
|
|
20250115,125100,2677847880,881,880,881,879,1116
|
|
20250115,125000,2676866906,880,880,881,880,2486
|
|
20250115,124900,2674678971,880,881,881,880,33
|
|
20250115,124800,2674649899,881,880,882,880,1925
|
|
20250115,124700,2672953638,881,879,882,879,5642
|
|
20250115,124600,2667985035,880,878,880,877,3149
|
|
20250115,124500,2665220211,878,873,880,873,11455
|
|
20250115,124400,2655173576,871,872,873,870,3472
|
|
20250115,124300,2652152810,870,872,872,870,2124
|
|
20250115,124200,2650301694,872,872,872,872,30
|
|
20250115,124100,2650275534,873,872,873,872,101
|
|
20250115,124000,2650187461,873,873,873,873,252
|
|
20250115,123900,2649967465,873,873,873,873,51
|
|
20250115,123800,2649922942,872,873,873,872,2937
|
|
20250115,123700,2647360413,873,873,873,873,1028
|
|
20250115,123600,2646462969,872,873,873,872,3720
|
|
20250115,123500,2643219028,874,874,874,874,0
|
|
20250115,123400,2643219028,874,875,875,874,4828
|
|
20250115,123300,2638999355,875,872,876,872,4622
|
|
20250115,123200,2634955657,871,871,871,871,90
|
|
20250115,123100,2634877267,874,863,884,861,24624
|
|
20250115,123000,2613422115,863,861,864,861,6
|
|
20250115,122900,2613416940,861,865,865,861,3807
|
|
20250115,122800,2610135972,865,865,866,864,4161
|
|
20250115,122700,2606536656,864,863,865,862,1191
|
|
20250115,122600,2605507922,863,865,865,862,3324
|
|
20250115,122500,2602639432,864,865,865,864,932
|
|
20250115,122400,2601833321,865,864,865,864,414
|
|
20250115,122300,2601475548,862,863,863,862,3883
|
|
20250115,122200,2598124522,863,864,864,863,3337
|
|
20250115,122100,2595244585,863,867,867,863,7774
|
|
20250115,122000,2588523353,867,868,868,867,99
|
|
20250115,121900,2588437470,869,869,869,869,0
|
|
20250115,121800,2588437470,869,869,869,869,1
|
|
20250115,121700,2588436601,869,870,870,869,1148
|
|
20250115,121600,2587438987,871,869,871,866,816
|
|
20250115,121500,2586729919,866,869,869,866,3563
|
|
20250115,121400,2583640883,868,868,868,868,1
|
|
20250115,121300,2583640015,868,871,871,868,1937
|
|
20250115,121200,2581952900,868,870,870,868,2000
|
|
20250115,121100,2580216585,870,872,872,870,2157
|
|
20250115,121000,2578338431,873,873,873,873,41
|
|
20250115,120900,2578302638,874,872,875,870,6503
|
|
20250115,120800,2572620295,872,871,872,870,2137
|
|
20250115,120700,2570757039,871,870,872,869,13670
|
|
20250115,120600,2558873445,869,869,869,867,1055
|
|
20250115,120500,2557957279,870,871,871,870,121
|
|
20250115,120400,2557851998,870,869,870,869,49
|
|
20250115,120300,2557809416,869,868,869,866,1102
|
|
20250115,120200,2556855075,871,866,871,866,7023
|
|
20250115,120100,2550743886,866,867,867,866,215
|
|
20250115,120000,2550557681,867,864,867,864,4182
|
|
20250115,115900,2546940883,864,867,867,864,4603
|
|
20250115,115800,2542957912,867,866,868,866,663
|
|
20250115,115700,2542383254,866,869,871,866,14427
|
|
20250115,115600,2529865807,869,868,870,868,1984
|
|
20250115,115500,2528140857,868,866,869,866,147
|
|
20250115,115400,2528013178,866,868,869,866,6658
|
|
20250115,115300,2522244463,868,868,869,865,7534
|
|
20250115,115200,2515715055,868,870,870,868,9259
|
|
20250115,115100,2507667494,870,870,871,870,1737
|
|
20250115,115000,2506156144,870,872,872,870,14525
|
|
20250115,114900,2493501260,872,873,875,872,10872
|
|
20250115,114800,2484013746,873,880,880,873,15321
|
|
20250115,114700,2470580436,881,883,883,881,2376
|
|
20250115,114600,2468484264,883,882,883,882,3227
|
|
20250115,114500,2465638047,880,882,882,880,1013
|
|
20250115,114400,2464746542,882,881,882,881,964
|
|
20250115,114300,2463897242,881,882,882,880,412
|
|
20250115,114200,2463534160,882,880,882,880,1484
|
|
20250115,114100,2462226158,880,881,881,880,143
|
|
20250115,114000,2462100317,880,881,881,879,188
|
|
20250115,113900,2461934948,882,881,882,881,11
|
|
20250115,113800,2461925250,882,882,882,882,50
|
|
20250115,113700,2461881150,882,882,882,882,0
|
|
20250115,113600,2461881150,882,878,882,878,5102
|
|
20250115,113500,2457401590,882,877,882,877,1940
|
|
20250115,113400,2455698208,877,879,879,877,3515
|
|
20250115,113300,2452613401,877,877,880,877,13
|
|
20250115,113200,2452601997,877,880,881,876,5501
|
|
20250115,113100,2447773159,880,880,882,880,5923
|
|
20250115,113000,2442559408,880,887,887,880,14869
|
|
20250115,112900,2429451514,887,887,887,886,6156
|
|
20250115,112800,2423992090,887,888,888,887,202
|
|
20250115,112700,2423812815,890,885,891,884,5341
|
|
20250115,112600,2419062028,884,882,885,882,3946
|
|
20250115,112500,2415572053,882,884,884,882,1806
|
|
20250115,112400,2413977395,884,886,886,884,2154
|
|
20250115,112300,2412072165,886,889,889,886,4003
|
|
20250115,112200,2408519102,889,887,890,887,4535
|
|
20250115,112100,2404491410,887,881,887,881,3678
|
|
20250115,112000,2401237655,881,877,881,876,5846
|
|
20250115,111900,2396102854,877,875,877,873,3585
|
|
20250115,111800,2392967836,874,875,879,873,9668
|
|
20250115,111700,2384517963,876,880,882,875,11740
|
|
20250115,111600,2374217839,882,882,884,880,10801
|
|
20250115,111500,2364685511,882,882,884,882,1566
|
|
20250115,111400,2363304279,882,883,884,882,16734
|
|
20250115,111300,2348529118,883,883,883,883,3256
|
|
20250115,111200,2345654070,883,884,885,883,11022
|
|
20250115,111100,2335910612,884,884,884,884,6187
|
|
20250115,111000,2330441304,884,886,886,884,2053
|
|
20250115,110900,2328625493,886,886,888,886,6353
|
|
20250115,110800,2322990731,886,885,886,885,8607
|
|
20250115,110700,2315367290,885,885,885,884,918
|
|
20250115,110600,2314554861,885,887,887,885,5885
|
|
20250115,110500,2309342929,886,886,887,885,4080
|
|
20250115,110400,2305725293,886,886,887,885,8797
|
|
20250115,110300,2297934573,885,886,889,885,14124
|
|
20250115,110200,2285424866,886,892,893,886,14672
|
|
20250115,110100,2272393613,892,888,892,888,11244
|
|
20250115,110000,2262381235,888,891,892,888,4634
|
|
20250115,105900,2258260989,890,895,895,890,11255
|
|
20250115,105800,2248236438,894,898,900,892,36975
|
|
20250115,105700,2215059714,899,897,900,897,35750
|
|
20250115,105600,2182914439,899,893,899,891,26518
|
|
20250115,105500,2159181064,894,890,894,890,15904
|
|
20250115,105400,2144982683,891,889,893,888,10813
|
|
20250115,105300,2135362586,890,890,893,888,4056
|
|
20250115,105200,2131757875,892,890,896,889,17567
|
|
20250115,105100,2116114030,894,895,895,887,11280
|
|
20250115,105000,2106066974,889,897,897,889,21775
|
|
20250115,104900,2086643751,895,897,898,892,27212
|
|
20250115,104800,2062290165,892,899,899,891,6789
|
|
20250115,104700,2056213649,893,888,900,887,13154
|
|
20250115,104600,2044437809,888,888,889,887,5193
|
|
20250115,104500,2039826188,889,891,897,888,57912
|
|
20250115,104400,1988143434,890,889,891,889,3337
|
|
20250115,104300,1985173868,889,894,898,888,16078
|
|
20250115,104200,1970803128,894,890,894,890,12784
|
|
20250115,104100,1959404256,891,886,891,886,10063
|
|
20250115,104000,1950465679,886,885,886,884,3741
|
|
20250115,103900,1947153944,885,884,886,883,9345
|
|
20250115,103800,1938886442,882,883,885,882,20617
|
|
20250115,103700,1920683119,881,882,883,881,4551
|
|
20250115,103600,1916664632,883,880,883,879,12360
|
|
20250115,103500,1905781335,878,878,879,878,1035
|
|
20250115,103400,1904872590,878,877,878,874,9249
|
|
20250115,103300,1896777249,876,877,878,875,5034
|
|
20250115,103200,1892357448,875,877,878,875,2869
|
|
20250115,103100,1889842560,875,877,878,874,3018
|
|
20250115,103000,1887195802,874,876,877,874,4474
|
|
20250115,102900,1883281504,874,874,876,874,45
|
|
20250115,102800,1883242123,874,873,874,871,7831
|
|
20250115,102700,1876399839,873,872,874,871,3660
|
|
20250115,102600,1873202838,873,872,873,871,2879
|
|
20250115,102500,1870693592,871,872,872,871,1143
|
|
20250115,102400,1869698025,871,872,873,871,3603
|
|
20250115,102300,1866558564,872,875,877,872,21892
|
|
20250115,102200,1847429993,873,875,875,873,333
|
|
20250115,102100,1847139223,873,878,878,873,7584
|
|
20250115,102000,1840502453,876,877,880,876,1593
|
|
20250115,101900,1839105382,877,879,879,877,399
|
|
20250115,101800,1838754963,878,877,879,877,2773
|
|
20250115,101700,1836321277,877,877,878,877,110
|
|
20250115,101600,1836224703,877,878,879,876,6888
|
|
20250115,101500,1830188029,878,880,880,878,718
|
|
20250115,101400,1829557547,880,883,883,880,22534
|
|
20250115,101300,1809725001,881,880,883,879,371
|
|
20250115,101200,1809398095,879,880,883,878,1427
|
|
20250115,101100,1808141478,878,879,882,878,5893
|
|
20250115,101000,1802944725,880,881,882,877,6239
|
|
20250115,100900,1797451387,878,877,882,877,405
|
|
20250115,100800,1797095855,878,877,881,876,6743
|
|
20250115,100700,1791174554,877,879,882,877,11110
|
|
20250115,100600,1781418222,879,881,882,879,16263
|
|
20250115,100500,1767108556,881,882,882,881,1306
|
|
20250115,100400,1765957715,882,883,883,881,1444
|
|
20250115,100300,1764684549,881,884,884,881,7813
|
|
20250115,100200,1757797082,882,882,884,881,1062
|
|
20250115,100100,1756860357,882,882,883,882,3443
|
|
20250115,100000,1753821340,882,882,883,880,5389
|
|
20250115,095900,1749070039,882,880,882,880,16520
|
|
20250115,095800,1734519580,881,880,882,880,3363
|
|
20250115,095700,1731558352,880,882,883,880,5456
|
|
20250115,095600,1726743261,882,881,883,880,5809
|
|
20250115,095500,1721624727,881,881,883,877,259
|
|
20250115,095400,1721396471,884,877,884,877,25037
|
|
20250115,095300,1699321394,876,871,877,868,34487
|
|
20250115,095200,1669231111,871,877,877,864,33886
|
|
20250115,095100,1639769671,876,879,879,872,16382
|
|
20250115,095000,1625475617,879,875,879,870,16123
|
|
20250115,094900,1611414234,871,877,880,867,85186
|
|
20250115,094800,1537143504,877,890,894,860,115394
|
|
20250115,094700,1435592828,890,893,894,887,6149
|
|
20250115,094600,1430118182,893,891,895,890,18771
|
|
20250115,094500,1413378874,890,893,894,890,4028
|
|
20250115,094400,1409789625,894,886,895,884,19812
|
|
20250115,094300,1392120297,886,882,886,879,17906
|
|
20250115,094200,1376304525,886,895,895,880,124237
|
|
20250115,094100,1266086990,893,896,900,891,31775
|
|
20250115,094000,1237669760,896,901,904,891,37982
|
|
20250115,093900,1203660991,902,905,907,902,89391
|
|
20250115,093800,1122805133,905,892,905,891,63047
|
|
20250115,093700,1066042620,895,902,903,892,73083
|
|
20250115,093600,1000435159,902,902,905,899,59974
|
|
20250115,093500,946424731,902,902,907,900,66489
|
|
20250115,093400,886365799,902,912,917,900,160241
|
|
20250115,093300,740524472,912,893,916,891,189761
|
|
20250115,093200,569872860,893,869,895,869,67329
|
|
20250115,093100,510427617,869,869,871,869,1053
|
|
20250115,093000,509511560,871,868,871,866,7818
|
|
20250115,092900,502721437,866,868,868,866,99
|
|
20250115,092800,502635688,866,865,868,864,1978
|
|
20250115,092700,500924283,865,869,869,864,7300
|
|
20250115,092600,494608548,870,867,871,865,13322
|
|
20250115,092500,483051665,868,867,870,867,6531
|
|
20250115,092400,477376713,867,863,870,861,24317
|
|
20250115,092300,456346360,863,856,863,856,6703
|
|
20250115,092200,450576404,856,855,860,853,10471
|
|
20250115,092100,441596598,854,855,855,851,453
|
|
20250115,092000,441209385,851,851,855,851,13336
|
|
20250115,091900,429860429,856,852,856,850,12616
|
|
20250115,091800,419086863,856,848,856,846,4913
|
|
20250115,091700,414909688,850,843,850,842,15668
|
|
20250115,091600,401670649,843,854,854,840,12494
|
|
20250115,091500,391112962,850,859,859,849,18415
|
|
20250115,091400,375433147,854,854,859,854,20
|
|
20250115,091300,375416052,854,857,860,854,6107
|
|
20250115,091200,370186799,857,851,860,851,5483
|
|
20250115,091100,365498570,851,862,862,850,25053
|
|
20250115,091000,344065631,861,867,867,861,28997
|
|
20250115,090900,319007348,867,870,870,866,3743
|
|
20250115,090800,315758363,870,868,871,864,4194
|
|
20250115,090700,312125564,868,866,880,862,34622
|
|
20250115,090600,281898397,866,871,877,866,25605
|
|
20250115,090500,259555521,871,871,877,871,7671
|
|
20250115,090400,252859393,874,871,874,856,58457
|
|
20250115,090300,202372298,868,879,880,868,47214
|
|
20250115,090200,160986935,880,878,880,878,20209
|
|
20250115,090100,143213319,878,874,882,873,83111
|
|
20250115,090000,70217977,875,858,875,858,81070
|