613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,191000,3393101407,958,958,958,958,45080
|
|
20250122,190900,3393101407,958,958,958,958,0
|
|
20250122,190800,3393101407,958,958,958,958,0
|
|
20250122,190700,3393101407,958,958,958,958,0
|
|
20250122,190600,3393101407,958,958,958,958,0
|
|
20250122,190500,3393101407,958,958,958,958,0
|
|
20250122,190400,3393101407,958,958,958,958,0
|
|
20250122,190300,3393101407,958,958,958,958,0
|
|
20250122,190200,3393101407,958,958,958,958,0
|
|
20250122,190100,3393101407,958,958,958,958,0
|
|
20250122,190000,3393101407,958,958,958,958,0
|
|
20250122,185900,3393101407,958,958,958,958,0
|
|
20250122,185800,3393101407,958,958,958,958,0
|
|
20250122,185700,3393101407,958,958,958,958,0
|
|
20250122,185600,3393101407,958,958,958,958,0
|
|
20250122,185500,3393101407,958,958,958,958,0
|
|
20250122,185400,3393101407,958,958,958,958,0
|
|
20250122,185300,3393101407,958,958,958,958,0
|
|
20250122,185200,3393101407,958,958,958,958,0
|
|
20250122,185100,3393101407,958,958,958,958,0
|
|
20250122,185000,3393101407,958,958,958,958,0
|
|
20250122,184900,3393101407,958,958,958,958,0
|
|
20250122,184800,3393101407,958,958,958,958,0
|
|
20250122,184700,3393101407,958,958,958,958,0
|
|
20250122,184600,3393101407,958,958,958,958,0
|
|
20250122,184500,3393101407,958,958,958,958,0
|
|
20250122,184400,3393101407,958,958,958,958,0
|
|
20250122,184300,3393101407,958,958,958,958,0
|
|
20250122,184200,3393101407,958,958,958,958,0
|
|
20250122,184100,3393101407,958,958,958,958,0
|
|
20250122,184000,3393101407,958,958,958,958,45080
|
|
20250122,183900,3393101407,958,958,958,958,0
|
|
20250122,183800,3393101407,958,958,958,958,0
|
|
20250122,183700,3393101407,958,958,958,958,0
|
|
20250122,183600,3393101407,958,958,958,958,0
|
|
20250122,183500,3393101407,958,958,958,958,0
|
|
20250122,183400,3393101407,958,958,958,958,0
|
|
20250122,183300,3393101407,958,958,958,958,0
|
|
20250122,183200,3393101407,958,958,958,958,0
|
|
20250122,183100,3393101407,958,958,958,958,0
|
|
20250122,183000,3393101407,958,958,958,958,0
|
|
20250122,182900,3393101407,958,958,958,958,0
|
|
20250122,182800,3393101407,958,958,958,958,0
|
|
20250122,182700,3393101407,958,958,958,958,0
|
|
20250122,182600,3393101407,958,958,958,958,0
|
|
20250122,182500,3393101407,958,958,958,958,0
|
|
20250122,182400,3393101407,958,958,958,958,0
|
|
20250122,182300,3393101407,958,958,958,958,0
|
|
20250122,182200,3393101407,958,958,958,958,0
|
|
20250122,182100,3393101407,958,958,958,958,0
|
|
20250122,182000,3393101407,958,958,958,958,0
|
|
20250122,181900,3393101407,958,958,958,958,0
|
|
20250122,181800,3393101407,958,958,958,958,0
|
|
20250122,181700,3393101407,958,958,958,958,0
|
|
20250122,181600,3393101407,958,958,958,958,0
|
|
20250122,181500,3393101407,958,958,958,958,0
|
|
20250122,181400,3393101407,958,958,958,958,0
|
|
20250122,181300,3393101407,958,958,958,958,0
|
|
20250122,181200,3393101407,958,958,958,958,0
|
|
20250122,181100,3393101407,958,958,958,958,0
|
|
20250122,181000,3393101407,958,958,958,958,45080
|
|
20250122,180900,3393101407,958,958,958,958,0
|
|
20250122,180800,3393101407,958,958,958,958,0
|
|
20250122,180700,3393101407,958,958,958,958,0
|
|
20250122,180600,3393101407,958,958,958,958,0
|
|
20250122,180500,3393101407,958,958,958,958,0
|
|
20250122,180400,3393101407,958,958,958,958,0
|
|
20250122,180300,3393101407,958,958,958,958,0
|
|
20250122,180200,3393101407,958,958,958,958,0
|
|
20250122,180100,3393101407,958,958,958,958,0
|
|
20250122,180000,3393101407,958,958,958,958,0
|
|
20250122,175900,3393101407,958,958,958,958,0
|
|
20250122,175800,3393101407,958,958,958,958,0
|
|
20250122,175700,3393101407,958,958,958,958,0
|
|
20250122,175600,3393101407,958,958,958,958,0
|
|
20250122,175500,3393101407,958,958,958,958,0
|
|
20250122,175400,3393101407,958,958,958,958,0
|
|
20250122,175300,3393101407,958,958,958,958,0
|
|
20250122,175200,3393101407,958,958,958,958,0
|
|
20250122,175100,3393101407,958,958,958,958,0
|
|
20250122,175000,3393101407,958,958,958,958,0
|
|
20250122,174900,3393101407,958,958,958,958,0
|
|
20250122,174800,3393101407,958,958,958,958,0
|
|
20250122,174700,3393101407,958,958,958,958,0
|
|
20250122,174600,3393101407,958,958,958,958,0
|
|
20250122,174500,3393101407,958,958,958,958,0
|
|
20250122,174400,3393101407,958,958,958,958,0
|
|
20250122,174300,3393101407,958,958,958,958,0
|
|
20250122,174200,3393101407,958,958,958,958,0
|
|
20250122,174100,3393101407,958,958,958,958,0
|
|
20250122,174000,3393101407,958,958,958,958,45080
|
|
20250122,173900,3393101407,958,958,958,958,0
|
|
20250122,173800,3393101407,958,958,958,958,0
|
|
20250122,173700,3393101407,958,958,958,958,0
|
|
20250122,173600,3393101407,958,958,958,958,0
|
|
20250122,173500,3393101407,958,958,958,958,0
|
|
20250122,173400,3393101407,958,958,958,958,0
|
|
20250122,173300,3393101407,958,958,958,958,0
|
|
20250122,173200,3393101407,958,958,958,958,0
|
|
20250122,173100,3393101407,958,958,958,958,0
|
|
20250122,173000,3393101407,958,958,958,958,0
|
|
20250122,172900,3393101407,958,958,958,958,0
|
|
20250122,172800,3393101407,958,958,958,958,0
|
|
20250122,172700,3393101407,958,958,958,958,0
|
|
20250122,172600,3393101407,958,958,958,958,0
|
|
20250122,172500,3393101407,958,958,958,958,0
|
|
20250122,172400,3393101407,958,958,958,958,0
|
|
20250122,172300,3393101407,958,958,958,958,0
|
|
20250122,172200,3393101407,958,958,958,958,0
|
|
20250122,172100,3393101407,958,958,958,958,0
|
|
20250122,172000,3393101407,958,958,958,958,0
|
|
20250122,171900,3393101407,958,958,958,958,0
|
|
20250122,171800,3393101407,958,958,958,958,0
|
|
20250122,171700,3393101407,958,958,958,958,0
|
|
20250122,171600,3393101407,958,958,958,958,0
|
|
20250122,171500,3393101407,958,958,958,958,0
|
|
20250122,171400,3393101407,958,958,958,958,0
|
|
20250122,171300,3393101407,958,958,958,958,0
|
|
20250122,171200,3393101407,958,958,958,958,0
|
|
20250122,171100,3393101407,958,958,958,958,0
|
|
20250122,171000,3393101407,958,958,958,958,45080
|
|
20250122,170900,3393101407,958,958,958,958,0
|
|
20250122,170800,3393101407,958,958,958,958,0
|
|
20250122,170700,3393101407,958,958,958,958,0
|
|
20250122,170600,3393101407,958,958,958,958,0
|
|
20250122,170500,3393101407,958,958,958,958,0
|
|
20250122,170400,3393101407,958,958,958,958,0
|
|
20250122,170300,3393101407,958,958,958,958,0
|
|
20250122,170200,3393101407,958,958,958,958,0
|
|
20250122,170100,3393101407,958,958,958,958,0
|
|
20250122,170000,3393101407,958,958,958,958,0
|
|
20250122,165900,3393101407,958,958,958,958,0
|
|
20250122,165800,3393101407,958,958,958,958,0
|
|
20250122,165700,3393101407,958,958,958,958,0
|
|
20250122,165600,3393101407,958,958,958,958,0
|
|
20250122,165500,3393101407,958,958,958,958,0
|
|
20250122,165400,3393101407,958,958,958,958,0
|
|
20250122,165300,3393101407,958,958,958,958,0
|
|
20250122,165200,3393101407,958,958,958,958,0
|
|
20250122,165100,3393101407,958,958,958,958,0
|
|
20250122,165000,3393101407,958,958,958,958,0
|
|
20250122,164900,3393101407,958,958,958,958,0
|
|
20250122,164800,3393101407,958,958,958,958,0
|
|
20250122,164700,3393101407,958,958,958,958,0
|
|
20250122,164600,3393101407,958,958,958,958,0
|
|
20250122,164500,3393101407,958,958,958,958,0
|
|
20250122,164400,3393101407,958,958,958,958,0
|
|
20250122,164300,3393101407,958,958,958,958,0
|
|
20250122,164200,3393101407,958,958,958,958,0
|
|
20250122,164100,3393101407,958,958,958,958,0
|
|
20250122,164000,3393101407,958,958,958,958,45080
|
|
20250122,163900,3393101407,958,958,958,958,0
|
|
20250122,163800,3393101407,958,958,958,958,0
|
|
20250122,163700,3393101407,958,958,958,958,0
|
|
20250122,163600,3393101407,958,958,958,958,0
|
|
20250122,163500,3393101407,958,958,958,958,0
|
|
20250122,163400,3393101407,958,958,958,958,0
|
|
20250122,163300,3393101407,958,958,958,958,0
|
|
20250122,163200,3393101407,958,958,958,958,0
|
|
20250122,163100,3393101407,958,958,958,958,0
|
|
20250122,163000,3393101407,958,958,958,958,0
|
|
20250122,162900,3393101407,958,958,958,958,0
|
|
20250122,162800,3393101407,958,958,958,958,0
|
|
20250122,162700,3393101407,958,958,958,958,0
|
|
20250122,162600,3393101407,958,958,958,958,0
|
|
20250122,162500,3393101407,958,958,958,958,0
|
|
20250122,162400,3393101407,958,958,958,958,0
|
|
20250122,162300,3393101407,958,958,958,958,0
|
|
20250122,162200,3393101407,958,958,958,958,0
|
|
20250122,162100,3393101407,958,958,958,958,0
|
|
20250122,162000,3393101407,958,958,958,958,0
|
|
20250122,161900,3393101407,958,958,958,958,0
|
|
20250122,161800,3393101407,958,958,958,958,0
|
|
20250122,161700,3393101407,958,958,958,958,0
|
|
20250122,161600,3393101407,958,958,958,958,0
|
|
20250122,161500,3393101407,958,958,958,958,0
|
|
20250122,161400,3393101407,958,958,958,958,0
|
|
20250122,161300,3393101407,958,958,958,958,0
|
|
20250122,161200,3393101407,958,958,958,958,0
|
|
20250122,161100,3393101407,958,958,958,958,0
|
|
20250122,161000,3393101407,958,958,958,958,45080
|
|
20250122,160900,3393101407,958,958,958,958,0
|
|
20250122,160800,3393101407,958,958,958,958,0
|
|
20250122,160700,3393101407,958,958,958,958,0
|
|
20250122,160600,3393101407,958,958,958,958,0
|
|
20250122,160500,3393101407,958,958,958,958,0
|
|
20250122,160400,3393101407,958,958,958,958,0
|
|
20250122,160300,3393101407,958,958,958,958,0
|
|
20250122,160200,3393101407,958,958,958,958,0
|
|
20250122,160100,3393101407,958,958,958,958,0
|
|
20250122,160000,3393101407,958,958,958,958,0
|
|
20250122,155900,3393101407,958,958,958,958,0
|
|
20250122,155800,3393101407,958,958,958,958,0
|
|
20250122,155700,3393101407,958,958,958,958,0
|
|
20250122,155600,3393101407,958,958,958,958,0
|
|
20250122,155500,3393101407,958,958,958,958,0
|
|
20250122,155400,3393101407,958,958,958,958,0
|
|
20250122,155300,3393101407,958,958,958,958,0
|
|
20250122,155200,3393101407,958,958,958,958,0
|
|
20250122,155100,3393101407,958,958,958,958,0
|
|
20250122,155000,3393101407,958,958,958,958,0
|
|
20250122,154900,3393101407,958,958,958,958,0
|
|
20250122,154800,3393101407,958,958,958,958,0
|
|
20250122,154700,3393101407,958,958,958,958,0
|
|
20250122,154600,3393101407,958,958,958,958,0
|
|
20250122,154500,3393101407,958,958,958,958,0
|
|
20250122,154400,3393101407,958,958,958,958,0
|
|
20250122,154300,3393101407,958,958,958,958,0
|
|
20250122,154200,3393101407,958,958,958,958,0
|
|
20250122,154100,3393101407,958,958,958,958,0
|
|
20250122,154000,3393101407,958,958,958,958,45080
|
|
20250122,153900,3393101407,958,958,958,958,0
|
|
20250122,153800,3393101407,958,958,958,958,0
|
|
20250122,153700,3393101407,958,958,958,958,0
|
|
20250122,153600,3393101407,958,958,958,958,0
|
|
20250122,153500,3393101407,958,958,958,958,0
|
|
20250122,153400,3393101407,958,958,958,958,0
|
|
20250122,153300,3393101407,958,958,958,958,0
|
|
20250122,153200,3393101407,958,958,958,958,0
|
|
20250122,153100,3393101407,958,958,958,958,0
|
|
20250122,153000,3393101407,958,958,958,958,45080
|
|
20250122,152900,3349914767,963,963,963,963,0
|
|
20250122,152800,3349914767,963,963,963,963,0
|
|
20250122,152700,3349914767,963,963,963,963,0
|
|
20250122,152600,3349914767,963,963,963,963,0
|
|
20250122,152500,3349914767,963,963,963,963,0
|
|
20250122,152400,3349914767,963,963,963,963,0
|
|
20250122,152300,3349914767,963,963,963,963,0
|
|
20250122,152200,3349914767,963,963,963,963,0
|
|
20250122,152100,3349914767,963,963,963,963,0
|
|
20250122,152000,3349914767,963,963,963,963,0
|
|
20250122,151900,3349914767,963,960,966,957,21765
|
|
20250122,151800,3329001611,957,958,958,955,19906
|
|
20250122,151700,3309962713,958,961,961,958,4884
|
|
20250122,151600,3305278914,961,962,964,960,9811
|
|
20250122,151500,3295856406,964,962,964,961,10452
|
|
20250122,151400,3285788846,962,962,964,961,3542
|
|
20250122,151300,3282380735,962,963,963,961,5391
|
|
20250122,151200,3277198396,963,962,963,960,3406
|
|
20250122,151100,3273924857,963,962,964,961,4515
|
|
20250122,151000,3269580482,962,963,964,962,4187
|
|
20250122,150900,3265550290,963,965,965,963,11306
|
|
20250122,150800,3254653725,965,963,965,963,6386
|
|
20250122,150700,3248500653,964,963,964,961,1052
|
|
20250122,150600,3247488760,964,964,964,964,389
|
|
20250122,150500,3247113764,964,964,964,963,2926
|
|
20250122,150400,3244295150,963,961,963,960,8224
|
|
20250122,150300,3236383077,960,960,961,960,2064
|
|
20250122,150200,3234401603,961,962,963,961,618
|
|
20250122,150100,3233807670,963,962,963,961,2002
|
|
20250122,150000,3231882676,962,962,962,962,1
|
|
20250122,145900,3231881714,961,961,964,960,9293
|
|
20250122,145800,3222956015,962,964,965,962,2036
|
|
20250122,145700,3220994356,965,964,965,962,6076
|
|
20250122,145600,3215146298,964,962,964,962,3072
|
|
20250122,145500,3212190848,962,961,962,961,605
|
|
20250122,145400,3211609438,963,964,965,961,14529
|
|
20250122,145300,3197636206,967,964,967,964,16
|
|
20250122,145200,3197620779,967,967,967,967,271
|
|
20250122,145100,3197358722,967,965,967,964,4322
|
|
20250122,145000,3193191158,966,966,966,966,3
|
|
20250122,144900,3193188260,966,966,967,965,1016
|
|
20250122,144800,3192207047,967,967,969,967,1213
|
|
20250122,144700,3191034070,969,969,970,967,8539
|
|
20250122,144600,3182755223,969,969,969,968,1110
|
|
20250122,144500,3181679733,968,968,969,968,3793
|
|
20250122,144400,3178005693,968,965,969,965,1025
|
|
20250122,144300,3177013746,967,968,968,964,1512
|
|
20250122,144200,3175553334,969,970,970,968,118
|
|
20250122,144100,3175439091,969,967,970,967,12895
|
|
20250122,144000,3162942222,967,963,968,962,1932
|
|
20250122,143900,3161082049,961,968,968,961,11936
|
|
20250122,143800,3149568736,968,970,970,968,5
|
|
20250122,143700,3149563891,969,968,969,968,670
|
|
20250122,143600,3148915161,969,969,969,968,2838
|
|
20250122,143500,3146166155,970,969,970,969,292
|
|
20250122,143400,3145883205,970,970,970,970,1009
|
|
20250122,143300,3144904475,970,970,970,970,5200
|
|
20250122,143200,3139860475,970,970,970,969,710
|
|
20250122,143100,3139171782,971,971,971,971,0
|
|
20250122,143000,3139171782,971,971,971,971,0
|
|
20250122,142900,3139171782,971,971,971,970,206
|
|
20250122,142800,3138971757,970,970,970,970,424
|
|
20250122,142700,3138560477,969,969,969,969,461
|
|
20250122,142600,3138113768,970,970,971,968,1191
|
|
20250122,142500,3136960321,971,971,971,971,2
|
|
20250122,142400,3136958379,971,970,971,970,3
|
|
20250122,142300,3136955468,970,971,971,969,3599
|
|
20250122,142200,3133464067,971,971,971,971,1016
|
|
20250122,142100,3132477531,972,972,972,971,104
|
|
20250122,142000,3132376544,972,972,972,972,1
|
|
20250122,141900,3132375572,971,971,971,971,2
|
|
20250122,141800,3132373630,972,972,973,970,7
|
|
20250122,141700,3132366830,973,971,973,969,3214
|
|
20250122,141600,3129242116,973,969,973,969,6471
|
|
20250122,141500,3122956025,969,968,969,968,803
|
|
20250122,141400,3122178716,968,967,969,965,4462
|
|
20250122,141300,3117863001,966,967,967,966,699
|
|
20250122,141200,3117187762,967,967,967,967,624
|
|
20250122,141100,3116584354,967,967,967,964,496
|
|
20250122,141000,3116106104,966,964,967,964,10495
|
|
20250122,140900,3105988081,965,966,967,964,3414
|
|
20250122,140800,3102693947,967,967,967,965,7385
|
|
20250122,140700,3095554183,967,967,967,966,802
|
|
20250122,140600,3094779249,967,967,967,966,1524
|
|
20250122,140500,3093306943,968,968,969,968,2427
|
|
20250122,140400,3090957606,967,968,969,965,4823
|
|
20250122,140300,3086295208,969,970,970,969,2
|
|
20250122,140200,3086293269,970,970,970,970,1
|
|
20250122,140100,3086292299,970,969,970,967,508
|
|
20250122,140000,3085800549,967,971,971,967,2009
|
|
20250122,135900,3083856474,971,972,972,969,6
|
|
20250122,135800,3083850648,969,973,973,969,2267
|
|
20250122,135700,3081651205,973,971,973,971,10596
|
|
20250122,135600,3071343445,971,971,971,971,4
|
|
20250122,135500,3071339561,971,967,971,967,2872
|
|
20250122,135400,3068558113,968,968,969,968,153
|
|
20250122,135300,3068410007,967,966,968,966,8
|
|
20250122,135200,3068402275,967,968,968,967,2
|
|
20250122,135100,3068400340,969,965,969,965,9090
|
|
20250122,135000,3059626411,965,969,969,965,7030
|
|
20250122,134900,3052841269,968,967,968,965,3048
|
|
20250122,134800,3049896812,968,967,968,965,140
|
|
20250122,134700,3049761425,967,966,968,966,11
|
|
20250122,134600,3049750784,968,967,968,965,262
|
|
20250122,134500,3049497870,968,966,968,964,10788
|
|
20250122,134400,3039057890,968,968,968,967,587
|
|
20250122,134300,3038489696,968,968,968,967,3
|
|
20250122,134200,3038486793,967,968,968,966,5607
|
|
20250122,134100,3033060428,968,966,968,965,377
|
|
20250122,134000,3032696608,967,968,968,965,19
|
|
20250122,133900,3032678241,968,966,968,965,2669
|
|
20250122,133800,3030098154,966,965,966,964,1622
|
|
20250122,133700,3028534541,966,966,966,966,4
|
|
20250122,133600,3028530677,964,966,966,964,9622
|
|
20250122,133500,3019254961,967,965,967,965,676
|
|
20250122,133400,3018602518,967,967,967,967,2
|
|
20250122,133300,3018600584,967,967,967,965,998
|
|
20250122,133200,3017637496,966,966,968,966,8
|
|
20250122,133100,3017629761,965,964,965,964,2378
|
|
20250122,133000,3015337168,964,964,964,964,102
|
|
20250122,132900,3015238840,961,967,967,961,12659
|
|
20250122,132800,3003049078,967,967,968,965,149
|
|
20250122,132700,3002905136,967,970,970,967,31
|
|
20250122,132600,3002875138,970,970,970,969,1575
|
|
20250122,132500,3001348896,970,970,970,970,105
|
|
20250122,132400,3001247046,970,971,971,970,110
|
|
20250122,132300,3001140336,971,971,971,971,6
|
|
20250122,132200,3001134510,971,971,971,971,51
|
|
20250122,132100,3001084989,970,970,970,970,1617
|
|
20250122,132000,2999516499,970,970,971,970,1452
|
|
20250122,131900,2998108057,971,970,971,970,2684
|
|
20250122,131800,2995504573,970,972,972,970,13739
|
|
20250122,131700,2982175856,971,971,971,971,2357
|
|
20250122,131600,2979887209,971,973,973,971,488
|
|
20250122,131500,2979412903,973,973,973,971,504
|
|
20250122,131400,2978922712,973,973,974,973,3697
|
|
20250122,131300,2975325529,973,973,973,973,0
|
|
20250122,131200,2975325529,973,971,973,970,1229
|
|
20250122,131100,2974131884,973,973,973,973,0
|
|
20250122,131000,2974131884,973,972,973,972,620
|
|
20250122,130900,2973528778,973,973,973,971,3466
|
|
20250122,130800,2970159575,973,970,974,970,4670
|
|
20250122,130700,2965622114,971,970,971,970,1559
|
|
20250122,130600,2964109883,970,969,970,969,2582
|
|
20250122,130500,2961607922,969,970,970,969,603
|
|
20250122,130400,2961023112,970,968,970,968,3190
|
|
20250122,130300,2957933203,968,966,968,966,31
|
|
20250122,130200,2957903255,966,968,969,964,7868
|
|
20250122,130100,2950308031,968,968,968,968,3
|
|
20250122,130000,2950305127,968,968,968,968,306
|
|
20250122,125900,2950008919,968,966,968,966,143
|
|
20250122,125800,2949870776,966,969,969,966,5008
|
|
20250122,125700,2945026212,969,970,971,969,1430
|
|
20250122,125600,2943639310,968,970,970,968,162
|
|
20250122,125500,2943482172,970,970,970,970,1043
|
|
20250122,125400,2942470462,970,969,970,966,10278
|
|
20250122,125300,2932505383,969,967,969,967,5635
|
|
20250122,125200,2927050624,965,965,968,965,322
|
|
20250122,125100,2926739679,967,967,968,967,58
|
|
20250122,125000,2926683544,967,966,967,966,4055
|
|
20250122,124900,2922765099,966,966,966,965,103
|
|
20250122,124800,2922665602,966,966,967,965,120
|
|
20250122,124700,2922549677,966,965,966,965,2492
|
|
20250122,124600,2920143405,964,964,964,964,7289
|
|
20250122,124500,2913116809,964,964,964,963,137
|
|
20250122,124400,2912984799,964,964,964,963,361
|
|
20250122,124300,2912637126,964,963,964,963,2087
|
|
20250122,124200,2910625760,963,963,964,961,10208
|
|
20250122,124100,2900805527,964,964,964,964,25
|
|
20250122,124000,2900781427,964,964,964,964,279
|
|
20250122,123900,2900512471,964,963,964,963,2
|
|
20250122,123800,2900510544,963,963,963,963,5007
|
|
20250122,123700,2895688803,964,964,964,964,1
|
|
20250122,123600,2895687839,964,964,964,964,2000
|
|
20250122,123500,2893759839,964,965,965,964,1486
|
|
20250122,123400,2892326865,965,965,965,965,1581
|
|
20250122,123300,2890801200,964,964,964,964,834
|
|
20250122,123200,2889997224,964,964,964,964,2049
|
|
20250122,123100,2888021988,964,965,965,964,1102
|
|
20250122,123000,2886959559,964,964,964,963,1100
|
|
20250122,122900,2885899346,964,963,964,963,602
|
|
20250122,122800,2885319020,965,964,965,963,3392
|
|
20250122,122700,2882047756,963,964,964,963,2110
|
|
20250122,122600,2880013826,963,965,965,963,4951
|
|
20250122,122500,2875245416,964,965,965,964,2396
|
|
20250122,122400,2872935671,963,965,965,963,11526
|
|
20250122,122300,2861825179,965,964,965,964,1196
|
|
20250122,122200,2860671563,965,964,965,964,1002
|
|
20250122,122100,2859705633,962,962,962,962,5590
|
|
20250122,122000,2854328053,964,963,964,963,1100
|
|
20250122,121900,2853267655,964,964,964,961,7275
|
|
20250122,121800,2846260515,963,963,963,961,1758
|
|
20250122,121700,2844567567,961,962,962,961,3905
|
|
20250122,121600,2840813855,962,962,962,962,111
|
|
20250122,121500,2840707073,961,961,962,961,1912
|
|
20250122,121400,2838869130,961,961,961,961,2344
|
|
20250122,121300,2836616546,961,961,961,961,1
|
|
20250122,121200,2836615585,962,961,962,960,13421
|
|
20250122,121100,2823730698,962,960,962,960,3219
|
|
20250122,121000,2820639963,960,960,960,960,8766
|
|
20250122,120900,2812224603,960,959,960,959,1061
|
|
20250122,120800,2811206044,959,959,960,959,1242
|
|
20250122,120700,2810014964,959,959,960,959,3020
|
|
20250122,120600,2807118744,960,960,960,960,1
|
|
20250122,120500,2807117784,959,959,959,959,198
|
|
20250122,120400,2806927902,959,960,960,959,1239
|
|
20250122,120300,2805738466,961,961,961,961,1
|
|
20250122,120200,2805737505,960,959,960,959,3325
|
|
20250122,120100,2802546531,959,959,960,959,4072
|
|
20250122,120000,2798641482,959,961,961,959,3394
|
|
20250122,115900,2795384523,960,961,961,960,1782
|
|
20250122,115800,2793672022,960,960,960,960,266
|
|
20250122,115700,2793416662,960,960,960,960,602
|
|
20250122,115600,2792838742,960,960,961,959,2530
|
|
20250122,115500,2790410970,959,959,959,959,443
|
|
20250122,115400,2789986133,958,958,958,958,130
|
|
20250122,115300,2789861593,959,958,959,958,1487
|
|
20250122,115200,2788436967,957,958,958,957,354
|
|
20250122,115100,2788098135,957,957,957,957,2904
|
|
20250122,115000,2785319007,957,957,957,957,2339
|
|
20250122,114900,2783080584,957,957,958,957,2563
|
|
20250122,114800,2780626536,957,957,958,957,263
|
|
20250122,114700,2780374835,957,957,959,957,277
|
|
20250122,114600,2780109744,957,959,959,957,626
|
|
20250122,114500,2779509527,959,957,959,956,2073
|
|
20250122,114400,2777527559,956,959,959,956,1084
|
|
20250122,114300,2776491225,956,955,956,955,3282
|
|
20250122,114200,2773356715,955,955,955,955,2252
|
|
20250122,114100,2771206055,954,956,956,954,3442
|
|
20250122,114000,2767920410,956,959,959,956,1011
|
|
20250122,113900,2766953862,960,953,960,953,8068
|
|
20250122,113800,2759250668,954,960,960,953,37758
|
|
20250122,113700,2723167613,957,961,961,957,15000
|
|
20250122,113600,2708791801,961,959,961,959,1981
|
|
20250122,113500,2706890134,959,959,961,959,706
|
|
20250122,113400,2706213078,960,960,960,960,39
|
|
20250122,113300,2706175638,961,961,961,961,1002
|
|
20250122,113200,2705212716,959,960,961,959,3108
|
|
20250122,113100,2702230695,960,959,960,959,492
|
|
20250122,113000,2701758476,959,959,959,959,1215
|
|
20250122,112900,2700593291,957,959,959,957,1968
|
|
20250122,112800,2698708070,961,962,962,956,24054
|
|
20250122,112700,2675641146,964,964,964,963,1298
|
|
20250122,112600,2674391120,964,966,966,964,3440
|
|
20250122,112500,2671068089,966,964,966,963,1964
|
|
20250122,112400,2669174122,965,965,965,960,15069
|
|
20250122,112300,2654697886,966,964,966,962,3156
|
|
20250122,112200,2651651181,964,965,966,961,10527
|
|
20250122,112100,2641517047,966,965,969,964,22952
|
|
20250122,112000,2619361547,965,965,965,963,5491
|
|
20250122,111900,2614065261,964,969,969,964,10896
|
|
20250122,111800,2603541798,968,971,971,968,2495
|
|
20250122,111700,2601119811,971,971,973,969,13402
|
|
20250122,111600,2588110821,968,971,971,967,4739
|
|
20250122,111500,2583520898,969,973,973,969,3901
|
|
20250122,111400,2579738462,972,976,976,970,7939
|
|
20250122,111300,2572025224,977,974,978,974,14948
|
|
20250122,111200,2557432749,974,967,974,967,7132
|
|
20250122,111100,2550503636,967,974,974,967,12374
|
|
20250122,111000,2538502206,974,975,975,974,111
|
|
20250122,110900,2538394088,975,973,975,973,2843
|
|
20250122,110800,2535625396,972,976,976,971,9950
|
|
20250122,110700,2525954797,971,973,976,970,5932
|
|
20250122,110600,2520180998,973,967,973,966,14187
|
|
20250122,110500,2506449870,967,971,972,967,17055
|
|
20250122,110400,2489921281,972,973,974,970,25360
|
|
20250122,110300,2465274139,974,975,978,974,9350
|
|
20250122,110200,2456159824,975,980,984,974,59751
|
|
20250122,110100,2397834089,980,980,982,978,29836
|
|
20250122,110000,2368620896,981,983,987,980,66831
|
|
20250122,105900,2302845220,984,981,986,980,24622
|
|
20250122,105800,2278620914,980,986,986,978,24886
|
|
20250122,105700,2254208507,987,974,989,973,79027
|
|
20250122,105600,2176409533,974,976,976,972,7930
|
|
20250122,105500,2168688191,975,968,975,968,28269
|
|
20250122,105400,2141215868,968,967,970,964,15730
|
|
20250122,105300,2126009965,968,969,969,967,12165
|
|
20250122,105200,2114228267,969,963,972,963,38735
|
|
20250122,105100,2076718525,963,963,963,962,1703
|
|
20250122,105000,2075079536,964,962,964,961,4863
|
|
20250122,104900,2070398832,962,960,962,960,3682
|
|
20250122,104800,2066860130,957,958,958,957,8879
|
|
20250122,104700,2058355895,958,959,959,958,4978
|
|
20250122,104600,2053584717,958,960,961,958,6531
|
|
20250122,104500,2047322620,961,961,961,960,5055
|
|
20250122,104400,2042469799,960,961,962,960,841
|
|
20250122,104300,2041662132,961,962,963,961,12099
|
|
20250122,104200,2030022550,962,961,962,961,4838
|
|
20250122,104100,2025368695,961,959,962,958,11877
|
|
20250122,104000,2013967541,958,957,958,957,2759
|
|
20250122,103900,2011327010,957,954,957,954,3236
|
|
20250122,103800,2008238063,955,955,955,955,8570
|
|
20250122,103700,2000053713,955,956,957,955,8852
|
|
20250122,103600,1991594559,956,955,957,955,4841
|
|
20250122,103500,1986963741,956,955,956,955,6649
|
|
20250122,103400,1980612516,955,957,957,955,3186
|
|
20250122,103300,1977566655,957,958,958,957,7759
|
|
20250122,103200,1970139692,959,958,959,958,1618
|
|
20250122,103100,1968589617,958,960,960,957,11558
|
|
20250122,103000,1957510128,960,960,961,960,902
|
|
20250122,102900,1956644182,961,961,962,959,4458
|
|
20250122,102800,1952359550,961,957,961,957,8775
|
|
20250122,102700,1943961853,957,957,957,956,995
|
|
20250122,102600,1943010138,957,960,961,957,11109
|
|
20250122,102500,1932361161,960,958,960,958,9596
|
|
20250122,102400,1923163255,958,958,958,957,203
|
|
20250122,102300,1922968784,953,960,960,952,21402
|
|
20250122,102200,1902506178,960,958,960,957,5564
|
|
20250122,102100,1897178615,959,958,959,958,1460
|
|
20250122,102000,1895778931,958,957,958,957,14377
|
|
20250122,101900,1882008164,957,956,957,955,7064
|
|
20250122,101800,1875254425,956,958,958,956,2587
|
|
20250122,101700,1872778022,958,958,958,957,4478
|
|
20250122,101600,1868490816,958,958,958,957,2061
|
|
20250122,101500,1866516418,958,958,958,957,3283
|
|
20250122,101400,1863371316,958,956,958,956,1983
|
|
20250122,101300,1861473626,956,952,956,952,7852
|
|
20250122,101200,1853982040,952,951,953,950,12348
|
|
20250122,101100,1842227584,951,950,951,950,5891
|
|
20250122,101000,1836629011,950,949,950,949,2933
|
|
20250122,100900,1833842762,949,946,949,944,14390
|
|
20250122,100800,1820234890,944,945,948,942,49005
|
|
20250122,100700,1773966389,948,951,951,943,50802
|
|
20250122,100600,1725850427,950,950,953,949,22818
|
|
20250122,100500,1704140053,950,953,953,949,27524
|
|
20250122,100400,1677972320,956,956,956,956,1148
|
|
20250122,100300,1676874832,956,960,961,950,90842
|
|
20250122,100200,1590268738,959,962,962,959,15607
|
|
20250122,100100,1575283964,961,962,962,959,23225
|
|
20250122,100000,1552973979,962,965,965,962,10359
|
|
20250122,095900,1542997693,964,964,964,963,2857
|
|
20250122,095800,1540243945,964,966,966,964,805
|
|
20250122,095700,1539467722,966,967,967,964,16176
|
|
20250122,095600,1523847709,966,967,967,965,2981
|
|
20250122,095500,1520969501,966,961,966,961,7405
|
|
20250122,095400,1513828750,961,961,961,961,3970
|
|
20250122,095300,1510013580,959,966,966,957,88554
|
|
20250122,095200,1424864853,965,967,971,965,27272
|
|
20250122,095100,1398480324,967,969,969,967,15066
|
|
20250122,095000,1383886148,969,972,972,969,13962
|
|
20250122,094900,1370336724,974,972,974,972,505
|
|
20250122,094800,1369845858,972,972,973,972,5493
|
|
20250122,094700,1364503419,972,972,972,972,3390
|
|
20250122,094600,1361208339,972,972,972,972,2942
|
|
20250122,094500,1358348715,972,973,975,972,16157
|
|
20250122,094400,1342641267,975,973,975,972,3229
|
|
20250122,094300,1339499691,973,973,976,973,5002
|
|
20250122,094200,1334630894,973,976,976,973,9676
|
|
20250122,094100,1325203960,977,978,979,976,2841
|
|
20250122,094000,1322430198,978,979,979,973,13835
|
|
20250122,093900,1308918448,977,977,979,977,11037
|
|
20250122,093800,1298129836,978,979,980,978,11257
|
|
20250122,093700,1287111228,979,978,979,977,5144
|
|
20250122,093600,1282080390,978,978,978,978,883
|
|
20250122,093500,1281216816,978,979,979,977,9138
|
|
20250122,093400,1272279960,979,979,980,978,1849
|
|
20250122,093300,1270471156,979,981,982,979,3961
|
|
20250122,093200,1266591624,982,980,982,980,10402
|
|
20250122,093100,1256394269,980,978,981,978,4883
|
|
20250122,093000,1251610376,979,977,979,976,25262
|
|
20250122,092900,1226914944,976,981,981,976,10763
|
|
20250122,092800,1216377155,982,978,982,978,7318
|
|
20250122,092700,1209207568,978,983,983,976,19114
|
|
20250122,092600,1190482319,984,990,992,983,43208
|
|
20250122,092500,1147763995,990,987,992,987,26359
|
|
20250122,092400,1121680817,988,984,988,980,15351
|
|
20250122,092300,1106574910,984,979,985,977,15949
|
|
20250122,092200,1090918460,980,979,981,978,6610
|
|
20250122,092100,1084442253,980,979,981,977,5179
|
|
20250122,092000,1079371619,979,970,979,970,17052
|
|
20250122,091900,1062782157,971,968,971,968,9182
|
|
20250122,091800,1053886452,968,970,970,966,24046
|
|
20250122,091700,1030603664,971,971,971,969,7094
|
|
20250122,091600,1023723437,971,971,971,969,7802
|
|
20250122,091500,1016157342,971,974,976,971,17853
|
|
20250122,091400,998769746,973,974,974,971,28183
|
|
20250122,091300,971364645,974,975,976,973,7651
|
|
20250122,091200,963906452,975,969,975,969,41173
|
|
20250122,091100,923911616,969,965,970,964,22741
|
|
20250122,091000,901945120,964,961,967,959,38522
|
|
20250122,090900,864876861,959,965,966,955,83619
|
|
20250122,090800,784772393,965,967,969,955,46118
|
|
20250122,090700,740450494,967,971,977,967,29941
|
|
20250122,090600,711403864,974,982,983,970,58321
|
|
20250122,090500,654398009,981,983,986,981,63343
|
|
20250122,090400,592148756,983,991,993,982,87982
|
|
20250122,090300,505343607,991,994,995,991,190005
|
|
20250122,090200,316985296,994,1008,1008,993,70958
|
|
20250122,090100,246187095,1002,999,1009,998,114411
|
|
20250122,090000,131350645,1000,999,1004,996,128090
|