626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192300,1566866747,263,263,263,263,62947
|
|
20250121,192200,1566866747,263,263,263,263,0
|
|
20250121,192100,1566866747,263,263,263,263,0
|
|
20250121,192000,1566866747,263,263,263,263,0
|
|
20250121,191900,1566866747,263,263,263,263,0
|
|
20250121,191800,1566866747,263,263,263,263,0
|
|
20250121,191700,1566866747,263,263,263,263,0
|
|
20250121,191600,1566866747,263,263,263,263,0
|
|
20250121,191500,1566866747,263,263,263,263,0
|
|
20250121,191400,1566866747,263,263,263,263,0
|
|
20250121,191300,1566866747,263,263,263,263,0
|
|
20250121,191200,1566866747,263,263,263,263,0
|
|
20250121,191100,1566866747,263,263,263,263,0
|
|
20250121,191000,1566866747,263,263,263,263,0
|
|
20250121,190900,1566866747,263,263,263,263,0
|
|
20250121,190800,1566866747,263,263,263,263,0
|
|
20250121,190700,1566866747,263,263,263,263,0
|
|
20250121,190600,1566866747,263,263,263,263,0
|
|
20250121,190500,1566866747,263,263,263,263,0
|
|
20250121,190400,1566866747,263,263,263,263,0
|
|
20250121,190300,1566866747,263,263,263,263,0
|
|
20250121,190200,1566866747,263,263,263,263,0
|
|
20250121,190100,1566866747,263,263,263,263,0
|
|
20250121,190000,1566866747,263,263,263,263,0
|
|
20250121,185900,1566866747,263,263,263,263,0
|
|
20250121,185800,1566866747,263,263,263,263,0
|
|
20250121,185700,1566866747,263,263,263,263,0
|
|
20250121,185600,1566866747,263,263,263,263,0
|
|
20250121,185500,1566866747,263,263,263,263,0
|
|
20250121,185400,1566866747,263,263,263,263,0
|
|
20250121,185300,1566866747,263,263,263,263,62947
|
|
20250121,185200,1566866747,263,263,263,263,0
|
|
20250121,185100,1566866747,263,263,263,263,0
|
|
20250121,185000,1566866747,263,263,263,263,0
|
|
20250121,184900,1566866747,263,263,263,263,0
|
|
20250121,184800,1566866747,263,263,263,263,0
|
|
20250121,184700,1566866747,263,263,263,263,0
|
|
20250121,184600,1566866747,263,263,263,263,0
|
|
20250121,184500,1566866747,263,263,263,263,0
|
|
20250121,184400,1566866747,263,263,263,263,0
|
|
20250121,184300,1566866747,263,263,263,263,0
|
|
20250121,184200,1566866747,263,263,263,263,0
|
|
20250121,184100,1566866747,263,263,263,263,0
|
|
20250121,184000,1566866747,263,263,263,263,0
|
|
20250121,183900,1566866747,263,263,263,263,0
|
|
20250121,183800,1566866747,263,263,263,263,0
|
|
20250121,183700,1566866747,263,263,263,263,0
|
|
20250121,183600,1566866747,263,263,263,263,0
|
|
20250121,183500,1566866747,263,263,263,263,0
|
|
20250121,183400,1566866747,263,263,263,263,0
|
|
20250121,183300,1566866747,263,263,263,263,0
|
|
20250121,183200,1566866747,263,263,263,263,0
|
|
20250121,183100,1566866747,263,263,263,263,0
|
|
20250121,183000,1566866747,263,263,263,263,0
|
|
20250121,182900,1566866747,263,263,263,263,0
|
|
20250121,182800,1566866747,263,263,263,263,0
|
|
20250121,182700,1566866747,263,263,263,263,0
|
|
20250121,182600,1566866747,263,263,263,263,0
|
|
20250121,182500,1566866747,263,263,263,263,0
|
|
20250121,182400,1566866747,263,263,263,263,0
|
|
20250121,182300,1566866747,263,263,263,263,62947
|
|
20250121,182200,1566866747,263,263,263,263,0
|
|
20250121,182100,1566866747,263,263,263,263,0
|
|
20250121,182000,1566866747,263,263,263,263,0
|
|
20250121,181900,1566866747,263,263,263,263,0
|
|
20250121,181800,1566866747,263,263,263,263,0
|
|
20250121,181700,1566866747,263,263,263,263,0
|
|
20250121,181600,1566866747,263,263,263,263,0
|
|
20250121,181500,1566866747,263,263,263,263,0
|
|
20250121,181400,1566866747,263,263,263,263,0
|
|
20250121,181300,1566866747,263,263,263,263,0
|
|
20250121,181200,1566866747,263,263,263,263,0
|
|
20250121,181100,1566866747,263,263,263,263,0
|
|
20250121,181000,1566866747,263,263,263,263,0
|
|
20250121,180900,1566866747,263,263,263,263,0
|
|
20250121,180800,1566866747,263,263,263,263,0
|
|
20250121,180700,1566866747,263,263,263,263,0
|
|
20250121,180600,1566866747,263,263,263,263,0
|
|
20250121,180500,1566866747,263,263,263,263,0
|
|
20250121,180400,1566866747,263,263,263,263,0
|
|
20250121,180300,1566866747,263,263,263,263,0
|
|
20250121,180200,1566866747,263,263,263,263,0
|
|
20250121,180100,1566866747,263,263,263,263,0
|
|
20250121,180000,1566866747,263,263,263,263,0
|
|
20250121,175900,1566866747,263,263,263,263,0
|
|
20250121,175800,1566866747,263,263,263,263,0
|
|
20250121,175700,1566866747,263,263,263,263,0
|
|
20250121,175600,1566866747,263,263,263,263,0
|
|
20250121,175500,1566866747,263,263,263,263,0
|
|
20250121,175400,1566866747,263,263,263,263,0
|
|
20250121,175300,1566866747,263,263,263,263,62947
|
|
20250121,175200,1566866747,263,263,263,263,0
|
|
20250121,175100,1566866747,263,263,263,263,0
|
|
20250121,175000,1566866747,263,263,263,263,0
|
|
20250121,174900,1566866747,263,263,263,263,0
|
|
20250121,174800,1566866747,263,263,263,263,0
|
|
20250121,174700,1566866747,263,263,263,263,0
|
|
20250121,174600,1566866747,263,263,263,263,0
|
|
20250121,174500,1566866747,263,263,263,263,0
|
|
20250121,174400,1566866747,263,263,263,263,0
|
|
20250121,174300,1566866747,263,263,263,263,0
|
|
20250121,174200,1566866747,263,263,263,263,0
|
|
20250121,174100,1566866747,263,263,263,263,0
|
|
20250121,174000,1566866747,263,263,263,263,0
|
|
20250121,173900,1566866747,263,263,263,263,0
|
|
20250121,173800,1566866747,263,263,263,263,0
|
|
20250121,173700,1566866747,263,263,263,263,0
|
|
20250121,173600,1566866747,263,263,263,263,0
|
|
20250121,173500,1566866747,263,263,263,263,0
|
|
20250121,173400,1566866747,263,263,263,263,0
|
|
20250121,173300,1566866747,263,263,263,263,0
|
|
20250121,173200,1566866747,263,263,263,263,0
|
|
20250121,173100,1566866747,263,263,263,263,0
|
|
20250121,173000,1566866747,263,263,263,263,0
|
|
20250121,172900,1566866747,263,263,263,263,0
|
|
20250121,172800,1566866747,263,263,263,263,0
|
|
20250121,172700,1566866747,263,263,263,263,0
|
|
20250121,172600,1566866747,263,263,263,263,0
|
|
20250121,172500,1566866747,263,263,263,263,0
|
|
20250121,172400,1566866747,263,263,263,263,0
|
|
20250121,172300,1566866747,263,263,263,263,62947
|
|
20250121,172200,1566866747,263,263,263,263,0
|
|
20250121,172100,1566866747,263,263,263,263,0
|
|
20250121,172000,1566866747,263,263,263,263,0
|
|
20250121,171900,1566866747,263,263,263,263,0
|
|
20250121,171800,1566866747,263,263,263,263,0
|
|
20250121,171700,1566866747,263,263,263,263,0
|
|
20250121,171600,1566866747,263,263,263,263,0
|
|
20250121,171500,1566866747,263,263,263,263,0
|
|
20250121,171400,1566866747,263,263,263,263,0
|
|
20250121,171300,1566866747,263,263,263,263,0
|
|
20250121,171200,1566866747,263,263,263,263,0
|
|
20250121,171100,1566866747,263,263,263,263,0
|
|
20250121,171000,1566866747,263,263,263,263,0
|
|
20250121,170900,1566866747,263,263,263,263,0
|
|
20250121,170800,1566866747,263,263,263,263,0
|
|
20250121,170700,1566866747,263,263,263,263,0
|
|
20250121,170600,1566866747,263,263,263,263,0
|
|
20250121,170500,1566866747,263,263,263,263,0
|
|
20250121,170400,1566866747,263,263,263,263,0
|
|
20250121,170300,1566866747,263,263,263,263,0
|
|
20250121,170200,1566866747,263,263,263,263,0
|
|
20250121,170100,1566866747,263,263,263,263,0
|
|
20250121,170000,1566866747,263,263,263,263,0
|
|
20250121,165900,1566866747,263,263,263,263,0
|
|
20250121,165800,1566866747,263,263,263,263,0
|
|
20250121,165700,1566866747,263,263,263,263,0
|
|
20250121,165600,1566866747,263,263,263,263,0
|
|
20250121,165500,1566866747,263,263,263,263,0
|
|
20250121,165400,1566866747,263,263,263,263,0
|
|
20250121,165300,1566866747,263,263,263,263,62947
|
|
20250121,165200,1566866747,263,263,263,263,0
|
|
20250121,165100,1566866747,263,263,263,263,0
|
|
20250121,165000,1566866747,263,263,263,263,0
|
|
20250121,164900,1566866747,263,263,263,263,0
|
|
20250121,164800,1566866747,263,263,263,263,0
|
|
20250121,164700,1566866747,263,263,263,263,0
|
|
20250121,164600,1566866747,263,263,263,263,0
|
|
20250121,164500,1566866747,263,263,263,263,0
|
|
20250121,164400,1566866747,263,263,263,263,0
|
|
20250121,164300,1566866747,263,263,263,263,0
|
|
20250121,164200,1566866747,263,263,263,263,0
|
|
20250121,164100,1566866747,263,263,263,263,0
|
|
20250121,164000,1566866747,263,263,263,263,0
|
|
20250121,163900,1566866747,263,263,263,263,0
|
|
20250121,163800,1566866747,263,263,263,263,0
|
|
20250121,163700,1566866747,263,263,263,263,0
|
|
20250121,163600,1566866747,263,263,263,263,0
|
|
20250121,163500,1566866747,263,263,263,263,0
|
|
20250121,163400,1566866747,263,263,263,263,0
|
|
20250121,163300,1566866747,263,263,263,263,0
|
|
20250121,163200,1566866747,263,263,263,263,0
|
|
20250121,163100,1566866747,263,263,263,263,0
|
|
20250121,163000,1566866747,263,263,263,263,0
|
|
20250121,162900,1566866747,263,263,263,263,0
|
|
20250121,162800,1566866747,263,263,263,263,0
|
|
20250121,162700,1566866747,263,263,263,263,0
|
|
20250121,162600,1566866747,263,263,263,263,0
|
|
20250121,162500,1566866747,263,263,263,263,0
|
|
20250121,162400,1566866747,263,263,263,263,0
|
|
20250121,162300,1566866747,263,263,263,263,62947
|
|
20250121,162200,1566866747,263,263,263,263,0
|
|
20250121,162100,1566866747,263,263,263,263,0
|
|
20250121,162000,1566866747,263,263,263,263,0
|
|
20250121,161900,1566866747,263,263,263,263,0
|
|
20250121,161800,1566866747,263,263,263,263,0
|
|
20250121,161700,1566866747,263,263,263,263,0
|
|
20250121,161600,1566866747,263,263,263,263,0
|
|
20250121,161500,1566866747,263,263,263,263,0
|
|
20250121,161400,1566866747,263,263,263,263,0
|
|
20250121,161300,1566866747,263,263,263,263,0
|
|
20250121,161200,1566866747,263,263,263,263,0
|
|
20250121,161100,1566866747,263,263,263,263,0
|
|
20250121,161000,1566866747,263,263,263,263,0
|
|
20250121,160900,1566866747,263,263,263,263,0
|
|
20250121,160800,1566866747,263,263,263,263,0
|
|
20250121,160700,1566866747,263,263,263,263,0
|
|
20250121,160600,1566866747,263,263,263,263,0
|
|
20250121,160500,1566866747,263,263,263,263,0
|
|
20250121,160400,1566866747,263,263,263,263,0
|
|
20250121,160300,1566866747,263,263,263,263,0
|
|
20250121,160200,1566866747,263,263,263,263,0
|
|
20250121,160100,1566866747,263,263,263,263,0
|
|
20250121,160000,1566866747,263,263,263,263,0
|
|
20250121,155900,1566866747,263,263,263,263,0
|
|
20250121,155800,1566866747,263,263,263,263,0
|
|
20250121,155700,1566866747,263,263,263,263,0
|
|
20250121,155600,1566866747,263,263,263,263,0
|
|
20250121,155500,1566866747,263,263,263,263,0
|
|
20250121,155400,1566866747,263,263,263,263,0
|
|
20250121,155300,1566866747,263,263,263,263,62947
|
|
20250121,155200,1566866747,263,263,263,263,0
|
|
20250121,155100,1566866747,263,263,263,263,0
|
|
20250121,155000,1566866747,263,263,263,263,0
|
|
20250121,154900,1566866747,263,263,263,263,0
|
|
20250121,154800,1566866747,263,263,263,263,0
|
|
20250121,154700,1566866747,263,263,263,263,0
|
|
20250121,154600,1566866747,263,263,263,263,0
|
|
20250121,154500,1566866747,263,263,263,263,0
|
|
20250121,154400,1566866747,263,263,263,263,0
|
|
20250121,154300,1566866747,263,263,263,263,0
|
|
20250121,154200,1566866747,263,263,263,263,0
|
|
20250121,154100,1566866747,263,263,263,263,0
|
|
20250121,154000,1566866747,263,263,263,263,0
|
|
20250121,153900,1566866747,263,263,263,263,0
|
|
20250121,153800,1566866747,263,263,263,263,0
|
|
20250121,153700,1566866747,263,263,263,263,0
|
|
20250121,153600,1566866747,263,263,263,263,0
|
|
20250121,153500,1566866747,263,263,263,263,0
|
|
20250121,153400,1566866747,263,263,263,263,0
|
|
20250121,153300,1566866747,263,263,263,263,0
|
|
20250121,153200,1566866747,263,263,263,263,0
|
|
20250121,153100,1566866747,263,263,263,263,0
|
|
20250121,153000,1566866747,263,263,263,263,62947
|
|
20250121,152900,1550311686,263,263,263,263,0
|
|
20250121,152800,1550311686,263,263,263,263,0
|
|
20250121,152700,1550311686,263,263,263,263,0
|
|
20250121,152600,1550311686,263,263,263,263,0
|
|
20250121,152500,1550311686,263,263,263,263,0
|
|
20250121,152400,1550311686,263,263,263,263,0
|
|
20250121,152300,1550311686,263,263,263,263,0
|
|
20250121,152200,1550311686,263,263,263,263,0
|
|
20250121,152100,1550311686,263,263,263,263,0
|
|
20250121,152000,1550311686,263,263,263,263,0
|
|
20250121,151900,1550311686,263,263,264,263,1020
|
|
20250121,151800,1550042425,263,264,264,263,21652
|
|
20250121,151700,1544330317,263,264,264,263,72
|
|
20250121,151600,1544311371,263,263,264,263,2909
|
|
20250121,151500,1543546003,263,264,264,263,18477
|
|
20250121,151400,1538668585,264,264,264,264,369
|
|
20250121,151300,1538571169,264,263,264,263,16207
|
|
20250121,151200,1534308718,264,264,264,263,1896
|
|
20250121,151100,1533809310,263,263,263,263,12402
|
|
20250121,151000,1530547584,264,263,264,263,239
|
|
20250121,150900,1530484688,264,264,264,264,712
|
|
20250121,150800,1530296720,264,264,264,264,2056
|
|
20250121,150700,1529753936,264,264,264,263,2657
|
|
20250121,150600,1529052494,264,264,264,263,4350
|
|
20250121,150500,1527908230,264,263,264,263,41487
|
|
20250121,150400,1516996115,264,264,264,263,825
|
|
20250121,150300,1516778515,263,264,264,263,6355
|
|
20250121,150200,1515102985,264,264,264,263,12735
|
|
20250121,150100,1511741145,265,265,265,264,1581
|
|
20250121,150000,1511322680,265,265,265,265,100
|
|
20250121,145900,1511296180,265,264,265,264,2054
|
|
20250121,145800,1510753870,265,265,265,265,8
|
|
20250121,145700,1510751750,265,265,265,264,100
|
|
20250121,145600,1510725330,265,265,265,265,1002
|
|
20250121,145500,1510459800,265,265,265,265,1000
|
|
20250121,145400,1510194800,264,264,264,264,13
|
|
20250121,145300,1510191368,264,265,265,264,600
|
|
20250121,145200,1510032768,265,264,265,264,111
|
|
20250121,145100,1510003452,265,264,265,264,3834
|
|
20250121,145000,1508989322,265,264,265,264,5
|
|
20250121,144900,1508988001,265,265,265,265,122
|
|
20250121,144800,1508955671,265,264,265,264,35944
|
|
20250121,144700,1499466433,264,263,264,263,104
|
|
20250121,144600,1499438980,264,265,265,264,19053
|
|
20250121,144500,1494408977,264,265,265,264,1010
|
|
20250121,144400,1494142327,264,265,265,264,10645
|
|
20250121,144300,1491322001,265,264,265,264,115
|
|
20250121,144200,1491291611,264,263,264,263,5124
|
|
20250121,144100,1489943979,264,264,265,264,20295
|
|
20250121,144000,1484586084,265,265,265,264,229
|
|
20250121,143900,1484525599,265,265,265,265,35
|
|
20250121,143800,1484516324,265,264,265,264,1301
|
|
20250121,143700,1484171762,264,264,265,264,2570
|
|
20250121,143600,1483491788,265,265,265,264,12793
|
|
20250121,143500,1480101659,264,264,264,263,5386
|
|
20250121,143400,1478679821,263,263,265,263,38028
|
|
20250121,143300,1468648455,263,264,264,263,3202
|
|
20250121,143200,1467805918,264,264,264,264,0
|
|
20250121,143100,1467805918,264,264,264,263,85
|
|
20250121,143000,1467783494,263,264,264,263,26613
|
|
20250121,142900,1460784226,264,263,264,263,401
|
|
20250121,142800,1460678363,264,263,264,263,1163
|
|
20250121,142700,1460372443,263,264,264,263,62293
|
|
20250121,142600,1443988189,264,264,264,264,50
|
|
20250121,142500,1443974989,264,264,264,263,15871
|
|
20250121,142400,1439785108,264,264,265,264,6680
|
|
20250121,142300,1438021587,264,265,265,264,43812
|
|
20250121,142200,1426454196,265,264,265,264,326
|
|
20250121,142100,1426367881,265,265,265,264,4213
|
|
20250121,142000,1425251444,265,265,265,265,33
|
|
20250121,141900,1425242699,265,264,265,264,706
|
|
20250121,141800,1425055610,265,265,265,264,3538
|
|
20250121,141700,1424121576,264,264,264,264,0
|
|
20250121,141600,1424121576,264,265,265,264,3366
|
|
20250121,141500,1423229616,265,265,266,265,9173
|
|
20250121,141400,1420791270,265,265,266,265,7710
|
|
20250121,141300,1418748119,266,266,266,266,23
|
|
20250121,141200,1418742001,265,265,265,265,493
|
|
20250121,141100,1418611356,266,265,266,265,457
|
|
20250121,141000,1418490250,265,266,266,265,3
|
|
20250121,140900,1418489454,265,266,266,265,71
|
|
20250121,140800,1418470572,265,265,266,265,5704
|
|
20250121,140700,1416959011,265,265,265,265,517
|
|
20250121,140600,1416822006,265,265,265,265,0
|
|
20250121,140500,1416822006,265,265,265,265,4013
|
|
20250121,140400,1415758561,266,266,266,266,20001
|
|
20250121,140300,1410438295,266,265,266,265,22396
|
|
20250121,140200,1404503349,265,266,266,265,665
|
|
20250121,140100,1404327074,266,266,266,266,101
|
|
20250121,140000,1404300208,266,266,266,266,0
|
|
20250121,135900,1404300208,266,266,266,264,626
|
|
20250121,135800,1404134894,264,266,266,264,411
|
|
20250121,135700,1404025580,266,264,266,264,180
|
|
20250121,135600,1403978000,266,265,266,264,1262
|
|
20250121,135500,1403643555,265,265,265,265,6300
|
|
20250121,135400,1401974055,265,265,265,265,0
|
|
20250121,135300,1401974055,265,265,265,265,50
|
|
20250121,135200,1401960805,265,265,265,265,3097
|
|
20250121,135100,1401140100,265,265,265,265,6
|
|
20250121,135000,1401138510,265,265,265,265,1000
|
|
20250121,134900,1400873510,265,264,265,264,11
|
|
20250121,134800,1400870605,264,265,265,264,2203
|
|
20250121,134700,1400287510,265,266,266,265,36801
|
|
20250121,134600,1390535158,266,265,266,265,3200
|
|
20250121,134500,1389685958,265,266,266,265,2582
|
|
20250121,134400,1389001509,266,266,266,266,1150
|
|
20250121,134300,1388695609,266,265,266,265,3330
|
|
20250121,134200,1387810959,266,266,266,266,1879
|
|
20250121,134100,1387311145,266,266,266,266,0
|
|
20250121,134000,1387311145,266,266,266,265,559
|
|
20250121,133900,1387162452,266,266,266,266,107
|
|
20250121,133800,1387133990,266,266,266,265,110
|
|
20250121,133700,1387104731,265,265,266,265,3124
|
|
20250121,133600,1386274231,265,266,266,265,83
|
|
20250121,133500,1386252156,266,265,266,265,2917
|
|
20250121,133400,1385478847,265,265,265,265,29
|
|
20250121,133300,1385471162,265,265,265,265,560
|
|
20250121,133200,1385322762,265,265,265,265,15547
|
|
20250121,133100,1381202807,265,265,265,265,285
|
|
20250121,133000,1381127282,265,264,265,264,268
|
|
20250121,132900,1381056499,265,265,265,264,1017
|
|
20250121,132800,1380786998,265,265,265,265,415
|
|
20250121,132700,1380677023,265,265,265,265,200
|
|
20250121,132600,1380624023,265,265,265,265,896
|
|
20250121,132500,1380386583,265,264,265,264,744
|
|
20250121,132400,1380190159,265,265,265,265,36
|
|
20250121,132300,1380180619,265,264,265,264,9554
|
|
20250121,132200,1377657578,265,265,265,265,100
|
|
20250121,132100,1377631078,264,264,264,264,30
|
|
20250121,132000,1377623158,264,265,265,264,425
|
|
20250121,131900,1377510949,265,265,265,264,32
|
|
20250121,131800,1377502490,264,265,265,264,2253
|
|
20250121,131700,1376906695,265,265,265,264,122
|
|
20250121,131600,1376874366,265,264,265,264,1757
|
|
20250121,131500,1376409496,265,265,265,265,0
|
|
20250121,131400,1376409496,265,264,265,263,2030
|
|
20250121,131300,1375874539,265,264,265,264,22
|
|
20250121,131200,1375868711,264,264,264,264,19708
|
|
20250121,131100,1370665799,264,265,265,264,2011
|
|
20250121,131000,1370134696,265,264,265,263,16074
|
|
20250121,130900,1365891747,264,264,264,264,389
|
|
20250121,130800,1365789051,264,263,264,263,2096
|
|
20250121,130700,1365235746,264,264,264,264,800
|
|
20250121,130600,1365024546,264,264,264,264,11
|
|
20250121,130500,1365021642,264,264,264,264,2001
|
|
20250121,130400,1364493378,264,264,264,263,17740
|
|
20250121,130300,1359821361,263,263,264,263,8784
|
|
20250121,130200,1357510994,264,264,264,263,13579
|
|
20250121,130100,1353939688,264,264,264,263,475
|
|
20250121,130000,1353814470,264,264,265,263,6445
|
|
20250121,125900,1352115299,265,265,265,264,1359
|
|
20250121,125800,1351756226,264,264,264,264,15277
|
|
20250121,125700,1347723098,265,265,265,264,2298
|
|
20250121,125600,1347114997,265,265,265,264,1997
|
|
20250121,125500,1346587429,264,265,265,264,4210
|
|
20250121,125400,1345474744,265,265,265,264,1109
|
|
20250121,125300,1345180914,265,265,265,265,45
|
|
20250121,125200,1345168989,265,265,265,264,30
|
|
20250121,125100,1345161040,265,265,265,265,109
|
|
20250121,125000,1345132155,265,265,265,264,2028
|
|
20250121,124900,1344595285,265,265,265,265,1258
|
|
20250121,124800,1344261915,265,265,265,265,353
|
|
20250121,124700,1344168370,265,265,265,264,3799
|
|
20250121,124600,1343162573,265,264,265,264,4225
|
|
20250121,124500,1342047117,265,265,265,265,54
|
|
20250121,124400,1342032807,265,265,265,265,3506
|
|
20250121,124300,1341103717,265,264,265,264,9744
|
|
20250121,124200,1338528797,265,265,265,264,3483
|
|
20250121,124100,1337607257,265,265,265,264,15393
|
|
20250121,124000,1333538674,265,265,265,264,1663
|
|
20250121,123900,1333098536,265,265,265,265,606
|
|
20250121,123800,1332937946,265,264,265,264,5799
|
|
20250121,123700,1331406667,265,265,265,264,3521
|
|
20250121,123600,1330473603,265,265,265,265,80
|
|
20250121,123500,1330452403,265,265,265,265,1725
|
|
20250121,123400,1329995278,265,265,265,264,44989
|
|
20250121,123300,1318118146,265,265,265,265,5575
|
|
20250121,123200,1316640771,266,265,266,263,183088
|
|
20250121,123100,1268367437,266,266,266,266,1715
|
|
20250121,123000,1267911247,266,266,266,266,507
|
|
20250121,122900,1267776385,266,266,266,266,420
|
|
20250121,122800,1267664665,266,266,266,264,2785
|
|
20250121,122700,1266924055,266,266,266,264,5044
|
|
20250121,122600,1265582353,266,266,266,266,3403
|
|
20250121,122500,1264677155,266,266,266,265,1396
|
|
20250121,122400,1264307142,266,265,266,265,25014
|
|
20250121,122300,1257678419,266,266,266,266,155
|
|
20250121,122200,1257637189,266,266,266,265,19025
|
|
20250121,122100,1252578566,266,266,266,265,9680
|
|
20250121,122000,1250013347,266,266,266,265,33881
|
|
20250121,121900,1241034819,266,265,266,265,33056
|
|
20250121,121800,1232258318,266,266,266,266,9916
|
|
20250121,121700,1229620662,266,266,266,266,450
|
|
20250121,121600,1229500962,266,266,266,266,0
|
|
20250121,121500,1229500962,266,266,266,265,336
|
|
20250121,121400,1229411677,266,266,266,265,2614
|
|
20250121,121300,1228716362,266,266,266,266,125
|
|
20250121,121200,1228683112,266,266,266,265,545
|
|
20250121,121100,1228538152,266,266,266,265,10747
|
|
20250121,121000,1225690139,266,266,266,265,5889
|
|
20250121,120900,1224128374,266,267,267,265,16698
|
|
20250121,120800,1219686713,267,267,267,266,2127
|
|
20250121,120700,1219118944,267,267,267,266,458
|
|
20250121,120600,1218997063,267,267,267,266,24856
|
|
20250121,120500,1212365859,267,267,268,266,31827
|
|
20250121,120400,1203887767,268,268,268,268,11
|
|
20250121,120300,1203884819,268,268,268,268,36
|
|
20250121,120200,1203875171,267,267,268,267,12592
|
|
20250121,120100,1200513090,268,266,268,266,72535
|
|
20250121,120000,1181146230,266,267,267,266,7208
|
|
20250121,115900,1179223559,267,267,267,266,1454
|
|
20250121,115800,1178836341,267,266,267,266,941
|
|
20250121,115700,1178586014,266,266,266,266,6766
|
|
20250121,115600,1176786258,266,266,266,266,7553
|
|
20250121,115500,1174777160,266,267,267,266,865
|
|
20250121,115400,1174546870,267,266,267,266,1658
|
|
20250121,115300,1174104284,266,267,267,266,16277
|
|
20250121,115200,1169773198,267,267,267,267,20136
|
|
20250121,115100,1164396886,266,266,267,266,8122
|
|
20250121,115000,1162236134,266,267,267,266,10913
|
|
20250121,114900,1159332866,266,266,267,266,5050
|
|
20250121,114800,1157988521,266,266,266,266,16
|
|
20250121,114700,1157984265,267,267,267,267,90
|
|
20250121,114600,1157960235,267,267,267,267,375
|
|
20250121,114500,1157860110,267,267,267,267,35
|
|
20250121,114400,1157850765,266,266,267,266,1253
|
|
20250121,114300,1157516311,266,266,267,266,7
|
|
20250121,114200,1157514448,266,267,267,266,369
|
|
20250121,114100,1157415944,267,267,267,267,539
|
|
20250121,114000,1157272031,267,267,267,267,1
|
|
20250121,113900,1157271764,267,266,267,265,11235
|
|
20250121,113800,1154285253,266,265,266,265,6617
|
|
20250121,113700,1152531732,265,265,266,265,12598
|
|
20250121,113600,1149187603,266,266,266,266,5500
|
|
20250121,113500,1147724603,266,266,266,266,2375
|
|
20250121,113400,1147092853,266,266,266,266,5302
|
|
20250121,113300,1145682521,266,266,266,265,3786
|
|
20250121,113200,1144676215,266,266,266,265,5476
|
|
20250121,113100,1143223125,266,266,266,265,856
|
|
20250121,113000,1142996152,266,265,266,265,1308
|
|
20250121,112900,1142648320,266,265,266,265,35091
|
|
20250121,112800,1133349198,265,265,266,265,1012
|
|
20250121,112700,1133081008,266,266,266,266,940
|
|
20250121,112600,1132830968,265,264,266,264,20852
|
|
20250121,112500,1127307435,264,264,264,264,2850
|
|
20250121,112400,1126555035,264,265,265,264,4163
|
|
20250121,112300,1125454116,264,264,264,264,3810
|
|
20250121,112200,1124448276,265,265,265,265,2003
|
|
20250121,112100,1123917481,265,265,265,264,2407
|
|
20250121,112000,1123280030,264,265,265,264,1762
|
|
20250121,111900,1122814794,265,265,265,265,5577
|
|
20250121,111800,1121336889,265,265,265,264,1120
|
|
20250121,111700,1121040183,265,264,265,264,1880
|
|
20250121,111600,1120541984,265,265,265,264,625
|
|
20250121,111500,1120376361,265,265,265,265,204
|
|
20250121,111400,1120322301,265,265,265,264,3073
|
|
20250121,111300,1119509956,265,265,265,264,5031
|
|
20250121,111200,1118181354,265,264,265,264,960
|
|
20250121,111100,1117927899,264,266,266,264,15465
|
|
20250121,111000,1113827680,266,266,266,266,511
|
|
20250121,110900,1113691754,266,265,266,265,31
|
|
20250121,110800,1113683511,265,266,266,265,2967
|
|
20250121,110700,1112894317,266,266,266,265,1201
|
|
20250121,110600,1112575030,266,266,266,266,100
|
|
20250121,110500,1112548430,266,265,266,265,95
|
|
20250121,110400,1112523161,266,265,266,265,17439
|
|
20250121,110300,1107888862,265,266,266,265,542
|
|
20250121,110200,1107744924,265,266,266,265,2475
|
|
20250121,110100,1107088467,266,265,266,265,1026
|
|
20250121,110000,1106816561,266,266,266,265,3300
|
|
20250121,105900,1105939261,266,266,266,266,590
|
|
20250121,105800,1105782321,265,266,266,265,2112
|
|
20250121,105700,1105222529,266,266,266,265,2765
|
|
20250121,105600,1104487285,266,266,266,265,7206
|
|
20250121,105500,1102577623,265,266,266,265,18158
|
|
20250121,105400,1097754911,266,266,266,265,27389
|
|
20250121,105300,1090472531,266,266,266,265,31335
|
|
20250121,105200,1082137620,266,266,266,265,228
|
|
20250121,105100,1082077181,266,266,266,265,1603
|
|
20250121,105000,1081650844,266,265,266,265,44689
|
|
20250121,104900,1069808196,265,264,265,264,2275
|
|
20250121,104800,1069205420,264,265,265,264,56
|
|
20250121,104700,1069190620,264,265,265,264,188
|
|
20250121,104600,1069140801,265,265,265,265,834
|
|
20250121,104500,1068919791,264,265,265,264,4455
|
|
20250121,104400,1067743420,265,264,265,264,3105
|
|
20250121,104300,1066920596,265,265,265,264,69
|
|
20250121,104200,1066902371,265,265,265,264,5567
|
|
20250121,104100,1065431326,265,264,265,264,179
|
|
20250121,104000,1065384021,265,265,265,265,17020
|
|
20250121,103900,1060873721,265,265,265,264,4487
|
|
20250121,103800,1059687142,264,265,265,264,155
|
|
20250121,103700,1059646075,265,265,265,264,43401
|
|
20250121,103600,1048187698,265,265,265,264,1318
|
|
20250121,103500,1047838429,265,264,265,263,46035
|
|
20250121,103400,1035689336,263,263,264,263,838
|
|
20250121,103300,1035468922,264,263,264,263,10052
|
|
20250121,103200,1032815223,264,264,264,264,114
|
|
20250121,103100,1032785127,264,263,264,263,29361
|
|
20250121,103000,1025036309,264,263,264,263,1242
|
|
20250121,102900,1024709648,264,264,264,264,3459
|
|
20250121,102800,1023796472,264,264,264,263,11322
|
|
20250121,102700,1020817238,264,264,264,263,9047
|
|
20250121,102600,1018428844,264,264,264,263,5175
|
|
20250121,102500,1017067277,264,264,264,263,33210
|
|
20250121,102400,1008328787,264,264,264,263,353
|
|
20250121,102300,1008235754,263,263,264,263,22721
|
|
20250121,102200,1002259352,264,264,264,263,31085
|
|
20250121,102100,994080744,264,264,264,263,23365
|
|
20250121,102000,987935734,264,264,265,264,15763
|
|
20250121,101900,983774282,264,264,265,263,40122
|
|
20250121,101800,973192892,265,265,265,264,3034
|
|
20250121,101700,972390603,265,265,265,264,3674
|
|
20250121,101600,971420654,264,265,265,264,2658
|
|
20250121,101500,970718640,265,264,265,264,7508
|
|
20250121,101400,968736146,265,264,265,264,6881
|
|
20250121,101300,966916664,265,264,265,264,56542
|
|
20250121,101200,951989130,265,265,265,265,2803
|
|
20250121,101100,951246335,265,266,266,264,2653
|
|
20250121,101000,950544263,266,265,266,264,52589
|
|
20250121,100900,936630055,265,265,266,265,24069
|
|
20250121,100800,930251682,265,266,266,265,54123
|
|
20250121,100700,915904697,266,265,266,265,30340
|
|
20250121,100600,907860075,266,267,267,265,56820
|
|
20250121,100500,892751628,267,267,267,266,2291
|
|
20250121,100400,892141997,267,267,267,266,1826
|
|
20250121,100300,891654567,267,266,267,266,1575
|
|
20250121,100200,891235485,267,267,267,266,2373
|
|
20250121,100100,890603894,267,268,268,266,99824
|
|
20250121,100000,864023274,268,267,268,267,13943
|
|
20250121,095900,860297614,267,267,267,266,26905
|
|
20250121,095800,853132662,267,266,267,265,97060
|
|
20250121,095700,827325801,266,266,267,266,16550
|
|
20250121,095600,822910101,266,267,267,266,51758
|
|
20250121,095500,809134618,266,266,267,266,33968
|
|
20250121,095400,800097583,266,267,268,266,96824
|
|
20250121,095300,774317500,267,267,268,266,34204
|
|
20250121,095200,765185098,267,268,268,267,4139
|
|
20250121,095100,764079785,267,267,268,267,5993
|
|
20250121,095000,762479649,267,268,268,267,22825
|
|
20250121,094900,756385373,268,268,268,267,59549
|
|
20250121,094800,740483652,268,267,268,267,14288
|
|
20250121,094700,736654475,268,269,269,268,39533
|
|
20250121,094600,726058196,269,269,269,268,13502
|
|
20250121,094500,722427199,269,269,269,268,4797
|
|
20250121,094400,721140713,269,268,269,268,45424
|
|
20250121,094300,708964637,268,268,268,267,22691
|
|
20250121,094200,702890551,268,268,268,267,9189
|
|
20250121,094100,700429953,268,268,268,267,5540
|
|
20250121,094000,698946351,268,267,268,266,51890
|
|
20250121,093900,685100433,267,268,269,267,83324
|
|
20250121,093800,662839226,268,269,270,268,97851
|
|
20250121,093700,636585318,269,270,271,269,115431
|
|
20250121,093600,605416186,271,272,272,270,65385
|
|
20250121,093500,587722138,271,272,272,271,13523
|
|
20250121,093400,584057138,271,273,273,271,20010
|
|
20250121,093300,578608641,273,271,273,271,34133
|
|
20250121,093200,569333589,272,273,273,271,72391
|
|
20250121,093100,549661509,273,273,274,272,6625
|
|
20250121,093000,547854648,273,274,274,272,15064
|
|
20250121,092900,543743573,273,273,274,273,17535
|
|
20250121,092800,538945893,273,273,274,273,37788
|
|
20250121,092700,528629768,273,273,273,272,10191
|
|
20250121,092600,525856950,272,273,274,272,41023
|
|
20250121,092500,514682410,272,273,273,272,21147
|
|
20250121,092400,508909779,274,273,274,272,35246
|
|
20250121,092300,499287657,273,273,274,273,18715
|
|
20250121,092200,494178434,273,274,275,273,45692
|
|
20250121,092100,481663532,275,276,276,274,34106
|
|
20250121,092000,472282384,276,275,276,275,14148
|
|
20250121,091900,468378267,276,274,276,274,36237
|
|
20250121,091800,458417706,275,274,275,274,14899
|
|
20250121,091700,454332888,275,274,275,274,21817
|
|
20250121,091600,448354594,275,274,275,273,4426
|
|
20250121,091500,447143216,275,276,277,273,93917
|
|
20250121,091400,421381735,277,274,278,274,79244
|
|
20250121,091300,399508270,275,276,276,274,2992
|
|
20250121,091200,398686388,276,276,276,274,56980
|
|
20250121,091100,383003676,276,275,276,274,36224
|
|
20250121,091000,373044205,275,274,275,273,16652
|
|
20250121,090900,368481579,273,272,275,272,155050
|
|
20250121,090800,326191050,272,275,275,271,127192
|
|
20250121,090700,291504833,275,275,275,274,9930
|
|
20250121,090600,288782563,275,275,275,273,51968
|
|
20250121,090500,274523353,274,275,276,274,50936
|
|
20250121,090400,260517984,275,275,276,273,113068
|
|
20250121,090300,229453301,276,280,281,274,234643
|
|
20250121,090200,164455626,281,283,285,280,159537
|
|
20250121,090100,119488264,284,284,286,282,154464
|
|
20250121,090000,75652561,285,280,287,279,267732
|