626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192300,1096111238,257,257,257,257,47245
|
|
20250122,192200,1096111238,257,257,257,257,0
|
|
20250122,192100,1096111238,257,257,257,257,0
|
|
20250122,192000,1096111238,257,257,257,257,0
|
|
20250122,191900,1096111238,257,257,257,257,0
|
|
20250122,191800,1096111238,257,257,257,257,0
|
|
20250122,191700,1096111238,257,257,257,257,0
|
|
20250122,191600,1096111238,257,257,257,257,0
|
|
20250122,191500,1096111238,257,257,257,257,0
|
|
20250122,191400,1096111238,257,257,257,257,0
|
|
20250122,191300,1096111238,257,257,257,257,0
|
|
20250122,191200,1096111238,257,257,257,257,0
|
|
20250122,191100,1096111238,257,257,257,257,0
|
|
20250122,191000,1096111238,257,257,257,257,0
|
|
20250122,190900,1096111238,257,257,257,257,0
|
|
20250122,190800,1096111238,257,257,257,257,0
|
|
20250122,190700,1096111238,257,257,257,257,0
|
|
20250122,190600,1096111238,257,257,257,257,0
|
|
20250122,190500,1096111238,257,257,257,257,0
|
|
20250122,190400,1096111238,257,257,257,257,0
|
|
20250122,190300,1096111238,257,257,257,257,0
|
|
20250122,190200,1096111238,257,257,257,257,0
|
|
20250122,190100,1096111238,257,257,257,257,0
|
|
20250122,190000,1096111238,257,257,257,257,0
|
|
20250122,185900,1096111238,257,257,257,257,0
|
|
20250122,185800,1096111238,257,257,257,257,0
|
|
20250122,185700,1096111238,257,257,257,257,0
|
|
20250122,185600,1096111238,257,257,257,257,0
|
|
20250122,185500,1096111238,257,257,257,257,0
|
|
20250122,185400,1096111238,257,257,257,257,0
|
|
20250122,185300,1096111238,257,257,257,257,47245
|
|
20250122,185200,1096111238,257,257,257,257,0
|
|
20250122,185100,1096111238,257,257,257,257,0
|
|
20250122,185000,1096111238,257,257,257,257,0
|
|
20250122,184900,1096111238,257,257,257,257,0
|
|
20250122,184800,1096111238,257,257,257,257,0
|
|
20250122,184700,1096111238,257,257,257,257,0
|
|
20250122,184600,1096111238,257,257,257,257,0
|
|
20250122,184500,1096111238,257,257,257,257,0
|
|
20250122,184400,1096111238,257,257,257,257,0
|
|
20250122,184300,1096111238,257,257,257,257,0
|
|
20250122,184200,1096111238,257,257,257,257,0
|
|
20250122,184100,1096111238,257,257,257,257,0
|
|
20250122,184000,1096111238,257,257,257,257,0
|
|
20250122,183900,1096111238,257,257,257,257,0
|
|
20250122,183800,1096111238,257,257,257,257,0
|
|
20250122,183700,1096111238,257,257,257,257,0
|
|
20250122,183600,1096111238,257,257,257,257,0
|
|
20250122,183500,1096111238,257,257,257,257,0
|
|
20250122,183400,1096111238,257,257,257,257,0
|
|
20250122,183300,1096111238,257,257,257,257,0
|
|
20250122,183200,1096111238,257,257,257,257,0
|
|
20250122,183100,1096111238,257,257,257,257,0
|
|
20250122,183000,1096111238,257,257,257,257,0
|
|
20250122,182900,1096111238,257,257,257,257,0
|
|
20250122,182800,1096111238,257,257,257,257,0
|
|
20250122,182700,1096111238,257,257,257,257,0
|
|
20250122,182600,1096111238,257,257,257,257,0
|
|
20250122,182500,1096111238,257,257,257,257,0
|
|
20250122,182400,1096111238,257,257,257,257,0
|
|
20250122,182300,1096111238,257,257,257,257,47245
|
|
20250122,182200,1096111238,257,257,257,257,0
|
|
20250122,182100,1096111238,257,257,257,257,0
|
|
20250122,182000,1096111238,257,257,257,257,0
|
|
20250122,181900,1096111238,257,257,257,257,0
|
|
20250122,181800,1096111238,257,257,257,257,0
|
|
20250122,181700,1096111238,257,257,257,257,0
|
|
20250122,181600,1096111238,257,257,257,257,0
|
|
20250122,181500,1096111238,257,257,257,257,0
|
|
20250122,181400,1096111238,257,257,257,257,0
|
|
20250122,181300,1096111238,257,257,257,257,0
|
|
20250122,181200,1096111238,257,257,257,257,0
|
|
20250122,181100,1096111238,257,257,257,257,0
|
|
20250122,181000,1096111238,257,257,257,257,0
|
|
20250122,180900,1096111238,257,257,257,257,0
|
|
20250122,180800,1096111238,257,257,257,257,0
|
|
20250122,180700,1096111238,257,257,257,257,0
|
|
20250122,180600,1096111238,257,257,257,257,0
|
|
20250122,180500,1096111238,257,257,257,257,0
|
|
20250122,180400,1096111238,257,257,257,257,0
|
|
20250122,180300,1096111238,257,257,257,257,0
|
|
20250122,180200,1096111238,257,257,257,257,0
|
|
20250122,180100,1096111238,257,257,257,257,0
|
|
20250122,180000,1096111238,257,257,257,257,0
|
|
20250122,175900,1096111238,257,257,257,257,0
|
|
20250122,175800,1096111238,257,257,257,257,0
|
|
20250122,175700,1096111238,257,257,257,257,0
|
|
20250122,175600,1096111238,257,257,257,257,0
|
|
20250122,175500,1096111238,257,257,257,257,0
|
|
20250122,175400,1096111238,257,257,257,257,0
|
|
20250122,175300,1096111238,257,257,257,257,47245
|
|
20250122,175200,1096111238,257,257,257,257,0
|
|
20250122,175100,1096111238,257,257,257,257,0
|
|
20250122,175000,1096111238,257,257,257,257,0
|
|
20250122,174900,1096111238,257,257,257,257,0
|
|
20250122,174800,1096111238,257,257,257,257,0
|
|
20250122,174700,1096111238,257,257,257,257,0
|
|
20250122,174600,1096111238,257,257,257,257,0
|
|
20250122,174500,1096111238,257,257,257,257,0
|
|
20250122,174400,1096111238,257,257,257,257,0
|
|
20250122,174300,1096111238,257,257,257,257,0
|
|
20250122,174200,1096111238,257,257,257,257,0
|
|
20250122,174100,1096111238,257,257,257,257,0
|
|
20250122,174000,1096111238,257,257,257,257,0
|
|
20250122,173900,1096111238,257,257,257,257,0
|
|
20250122,173800,1096111238,257,257,257,257,0
|
|
20250122,173700,1096111238,257,257,257,257,0
|
|
20250122,173600,1096111238,257,257,257,257,0
|
|
20250122,173500,1096111238,257,257,257,257,0
|
|
20250122,173400,1096111238,257,257,257,257,0
|
|
20250122,173300,1096111238,257,257,257,257,0
|
|
20250122,173200,1096111238,257,257,257,257,0
|
|
20250122,173100,1096111238,257,257,257,257,0
|
|
20250122,173000,1096111238,257,257,257,257,0
|
|
20250122,172900,1096111238,257,257,257,257,0
|
|
20250122,172800,1096111238,257,257,257,257,0
|
|
20250122,172700,1096111238,257,257,257,257,0
|
|
20250122,172600,1096111238,257,257,257,257,0
|
|
20250122,172500,1096111238,257,257,257,257,0
|
|
20250122,172400,1096111238,257,257,257,257,0
|
|
20250122,172300,1096111238,257,257,257,257,47245
|
|
20250122,172200,1096111238,257,257,257,257,0
|
|
20250122,172100,1096111238,257,257,257,257,0
|
|
20250122,172000,1096111238,257,257,257,257,0
|
|
20250122,171900,1096111238,257,257,257,257,0
|
|
20250122,171800,1096111238,257,257,257,257,0
|
|
20250122,171700,1096111238,257,257,257,257,0
|
|
20250122,171600,1096111238,257,257,257,257,0
|
|
20250122,171500,1096111238,257,257,257,257,0
|
|
20250122,171400,1096111238,257,257,257,257,0
|
|
20250122,171300,1096111238,257,257,257,257,0
|
|
20250122,171200,1096111238,257,257,257,257,0
|
|
20250122,171100,1096111238,257,257,257,257,0
|
|
20250122,171000,1096111238,257,257,257,257,0
|
|
20250122,170900,1096111238,257,257,257,257,0
|
|
20250122,170800,1096111238,257,257,257,257,0
|
|
20250122,170700,1096111238,257,257,257,257,0
|
|
20250122,170600,1096111238,257,257,257,257,0
|
|
20250122,170500,1096111238,257,257,257,257,0
|
|
20250122,170400,1096111238,257,257,257,257,0
|
|
20250122,170300,1096111238,257,257,257,257,0
|
|
20250122,170200,1096111238,257,257,257,257,0
|
|
20250122,170100,1096111238,257,257,257,257,0
|
|
20250122,170000,1096111238,257,257,257,257,0
|
|
20250122,165900,1096111238,257,257,257,257,0
|
|
20250122,165800,1096111238,257,257,257,257,0
|
|
20250122,165700,1096111238,257,257,257,257,0
|
|
20250122,165600,1096111238,257,257,257,257,0
|
|
20250122,165500,1096111238,257,257,257,257,0
|
|
20250122,165400,1096111238,257,257,257,257,0
|
|
20250122,165300,1096111238,257,257,257,257,47245
|
|
20250122,165200,1096111238,257,257,257,257,0
|
|
20250122,165100,1096111238,257,257,257,257,0
|
|
20250122,165000,1096111238,257,257,257,257,0
|
|
20250122,164900,1096111238,257,257,257,257,0
|
|
20250122,164800,1096111238,257,257,257,257,0
|
|
20250122,164700,1096111238,257,257,257,257,0
|
|
20250122,164600,1096111238,257,257,257,257,0
|
|
20250122,164500,1096111238,257,257,257,257,0
|
|
20250122,164400,1096111238,257,257,257,257,0
|
|
20250122,164300,1096111238,257,257,257,257,0
|
|
20250122,164200,1096111238,257,257,257,257,0
|
|
20250122,164100,1096111238,257,257,257,257,0
|
|
20250122,164000,1096111238,257,257,257,257,0
|
|
20250122,163900,1096111238,257,257,257,257,0
|
|
20250122,163800,1096111238,257,257,257,257,0
|
|
20250122,163700,1096111238,257,257,257,257,0
|
|
20250122,163600,1096111238,257,257,257,257,0
|
|
20250122,163500,1096111238,257,257,257,257,0
|
|
20250122,163400,1096111238,257,257,257,257,0
|
|
20250122,163300,1096111238,257,257,257,257,0
|
|
20250122,163200,1096111238,257,257,257,257,0
|
|
20250122,163100,1096111238,257,257,257,257,0
|
|
20250122,163000,1096111238,257,257,257,257,0
|
|
20250122,162900,1096111238,257,257,257,257,0
|
|
20250122,162800,1096111238,257,257,257,257,0
|
|
20250122,162700,1096111238,257,257,257,257,0
|
|
20250122,162600,1096111238,257,257,257,257,0
|
|
20250122,162500,1096111238,257,257,257,257,0
|
|
20250122,162400,1096111238,257,257,257,257,0
|
|
20250122,162300,1096111238,257,257,257,257,47245
|
|
20250122,162200,1096111238,257,257,257,257,0
|
|
20250122,162100,1096111238,257,257,257,257,0
|
|
20250122,162000,1096111238,257,257,257,257,0
|
|
20250122,161900,1096111238,257,257,257,257,0
|
|
20250122,161800,1096111238,257,257,257,257,0
|
|
20250122,161700,1096111238,257,257,257,257,0
|
|
20250122,161600,1096111238,257,257,257,257,0
|
|
20250122,161500,1096111238,257,257,257,257,0
|
|
20250122,161400,1096111238,257,257,257,257,0
|
|
20250122,161300,1096111238,257,257,257,257,0
|
|
20250122,161200,1096111238,257,257,257,257,0
|
|
20250122,161100,1096111238,257,257,257,257,0
|
|
20250122,161000,1096111238,257,257,257,257,0
|
|
20250122,160900,1096111238,257,257,257,257,0
|
|
20250122,160800,1096111238,257,257,257,257,0
|
|
20250122,160700,1096111238,257,257,257,257,0
|
|
20250122,160600,1096111238,257,257,257,257,0
|
|
20250122,160500,1096111238,257,257,257,257,0
|
|
20250122,160400,1096111238,257,257,257,257,0
|
|
20250122,160300,1096111238,257,257,257,257,0
|
|
20250122,160200,1096111238,257,257,257,257,0
|
|
20250122,160100,1096111238,257,257,257,257,0
|
|
20250122,160000,1096111238,257,257,257,257,0
|
|
20250122,155900,1096111238,257,257,257,257,0
|
|
20250122,155800,1096111238,257,257,257,257,0
|
|
20250122,155700,1096111238,257,257,257,257,0
|
|
20250122,155600,1096111238,257,257,257,257,0
|
|
20250122,155500,1096111238,257,257,257,257,0
|
|
20250122,155400,1096111238,257,257,257,257,0
|
|
20250122,155300,1096111238,257,257,257,257,47245
|
|
20250122,155200,1096111238,257,257,257,257,0
|
|
20250122,155100,1096111238,257,257,257,257,0
|
|
20250122,155000,1096111238,257,257,257,257,0
|
|
20250122,154900,1096111238,257,257,257,257,0
|
|
20250122,154800,1096111238,257,257,257,257,0
|
|
20250122,154700,1096111238,257,257,257,257,0
|
|
20250122,154600,1096111238,257,257,257,257,0
|
|
20250122,154500,1096111238,257,257,257,257,0
|
|
20250122,154400,1096111238,257,257,257,257,0
|
|
20250122,154300,1096111238,257,257,257,257,0
|
|
20250122,154200,1096111238,257,257,257,257,0
|
|
20250122,154100,1096111238,257,257,257,257,0
|
|
20250122,154000,1096111238,257,257,257,257,0
|
|
20250122,153900,1096111238,257,257,257,257,0
|
|
20250122,153800,1096111238,257,257,257,257,0
|
|
20250122,153700,1096111238,257,257,257,257,0
|
|
20250122,153600,1096111238,257,257,257,257,0
|
|
20250122,153500,1096111238,257,257,257,257,0
|
|
20250122,153400,1096111238,257,257,257,257,0
|
|
20250122,153300,1096111238,257,257,257,257,0
|
|
20250122,153200,1096111238,257,257,257,257,0
|
|
20250122,153100,1096111238,257,257,257,257,0
|
|
20250122,153000,1096111238,257,257,257,257,47245
|
|
20250122,152900,1083969273,258,258,258,258,0
|
|
20250122,152800,1083969273,258,258,258,258,0
|
|
20250122,152700,1083969273,258,258,258,258,0
|
|
20250122,152600,1083969273,258,258,258,258,0
|
|
20250122,152500,1083969273,258,258,258,258,0
|
|
20250122,152400,1083969273,258,258,258,258,0
|
|
20250122,152300,1083969273,258,258,258,258,0
|
|
20250122,152200,1083969273,258,258,258,258,0
|
|
20250122,152100,1083969273,258,258,258,258,0
|
|
20250122,152000,1083969273,258,258,258,258,0
|
|
20250122,151900,1083969273,258,258,258,258,2916
|
|
20250122,151800,1083216945,258,259,259,258,1984
|
|
20250122,151700,1082704925,259,259,259,259,51
|
|
20250122,151600,1082691716,258,259,259,258,2524
|
|
20250122,151500,1082040503,258,258,259,258,50342
|
|
20250122,151400,1069051446,258,258,258,258,7000
|
|
20250122,151300,1067245446,258,258,258,258,12000
|
|
20250122,151200,1064149446,258,257,258,257,3497
|
|
20250122,151100,1063247278,258,258,258,258,252
|
|
20250122,151000,1063182262,258,258,258,258,1238
|
|
20250122,150900,1062862858,258,258,258,257,12664
|
|
20250122,150800,1059595547,257,258,258,257,1728
|
|
20250122,150700,1059150273,258,259,259,258,10871
|
|
20250122,150600,1056343398,258,258,259,258,11921
|
|
20250122,150500,1053267779,258,259,259,258,1353
|
|
20250122,150400,1052918695,258,259,259,258,3400
|
|
20250122,150300,1052039895,259,258,259,258,9586
|
|
20250122,150200,1049566687,258,257,258,257,14219
|
|
20250122,150100,1045910836,257,257,257,257,7869
|
|
20250122,150000,1043888503,257,257,258,257,163
|
|
20250122,145900,1043846495,258,258,258,257,6444
|
|
20250122,145800,1042190067,258,258,258,258,4568
|
|
20250122,145700,1041011523,258,258,258,258,25377
|
|
20250122,145600,1034464257,257,257,257,257,8850
|
|
20250122,145500,1032189807,257,256,257,256,2962
|
|
20250122,145400,1031431523,256,256,256,256,5022
|
|
20250122,145300,1030145891,255,256,256,255,7123
|
|
20250122,145200,1028328989,255,255,255,255,12959
|
|
20250122,145100,1025024444,255,254,255,254,2
|
|
20250122,145000,1025023935,255,254,255,254,13369
|
|
20250122,144900,1021627908,254,254,254,253,12745
|
|
20250122,144800,1018392353,254,254,254,254,12650
|
|
20250122,144700,1015179253,253,254,254,253,45349
|
|
20250122,144600,1003666644,254,254,254,253,220
|
|
20250122,144500,1003610876,253,254,254,253,27779
|
|
20250122,144400,996581895,254,255,255,253,93126
|
|
20250122,144300,972922670,254,255,255,254,10400
|
|
20250122,144200,970279094,254,254,254,254,930
|
|
20250122,144100,970042874,255,255,255,254,133
|
|
20250122,144000,970008960,254,254,255,254,1006
|
|
20250122,143900,969753235,254,254,254,254,471
|
|
20250122,143800,969633601,254,254,254,254,302
|
|
20250122,143700,969556893,254,254,254,254,400
|
|
20250122,143600,969455293,255,254,255,254,2612
|
|
20250122,143500,968791844,254,254,254,254,200
|
|
20250122,143400,968741044,254,255,255,254,226
|
|
20250122,143300,968683457,254,255,255,254,841
|
|
20250122,143200,968469021,255,255,255,255,323
|
|
20250122,143100,968386656,255,255,255,255,534
|
|
20250122,143000,968250486,255,254,255,254,10004
|
|
20250122,142900,965709466,255,255,255,255,1721
|
|
20250122,142800,965270611,255,255,255,254,758
|
|
20250122,142700,965077821,255,255,255,255,119
|
|
20250122,142600,965047476,255,254,255,254,1522
|
|
20250122,142500,964659367,254,254,255,254,403
|
|
20250122,142400,964556739,255,255,255,254,24865
|
|
20250122,142300,958216442,255,255,255,255,3323
|
|
20250122,142200,957369077,255,255,255,255,0
|
|
20250122,142100,957369077,255,255,255,255,1353
|
|
20250122,142000,957024062,256,256,256,256,1522
|
|
20250122,141900,956634430,256,256,256,256,689
|
|
20250122,141800,956458046,256,255,256,255,19779
|
|
20250122,141700,951409401,255,256,256,255,6
|
|
20250122,141600,951407867,256,255,256,255,1011
|
|
20250122,141500,951150051,255,255,255,255,3
|
|
20250122,141400,951149286,255,256,256,255,507
|
|
20250122,141300,951019994,256,255,256,255,2543
|
|
20250122,141200,950371528,255,255,255,255,0
|
|
20250122,141100,950371528,255,255,255,255,7185
|
|
20250122,141000,948539353,255,255,255,255,10
|
|
20250122,140900,948536803,255,255,255,255,0
|
|
20250122,140800,948536803,255,255,256,255,286
|
|
20250122,140700,948463839,256,256,256,256,49
|
|
20250122,140600,948451295,256,255,256,255,6485
|
|
20250122,140500,946797570,255,255,255,255,50000
|
|
20250122,140400,934047570,256,256,256,255,1081
|
|
20250122,140300,933770836,256,256,256,256,5893
|
|
20250122,140200,932262228,256,256,256,256,1381
|
|
20250122,140100,931908692,255,255,255,255,200
|
|
20250122,140000,931857692,255,255,255,255,120
|
|
20250122,135900,931827092,255,255,256,255,2151
|
|
20250122,135800,931278586,255,256,256,255,211
|
|
20250122,135700,931224576,256,256,256,256,0
|
|
20250122,135600,931224576,256,256,256,256,400
|
|
20250122,135500,931122176,256,256,256,256,4817
|
|
20250122,135400,929889024,256,256,256,256,11
|
|
20250122,135300,929886208,256,255,256,255,4001
|
|
20250122,135200,928861953,255,256,256,255,21
|
|
20250122,135100,928856578,256,256,256,256,258
|
|
20250122,135000,928790530,256,255,256,255,150
|
|
20250122,134900,928752230,255,255,255,255,1402
|
|
20250122,134800,928394720,255,256,256,255,2
|
|
20250122,134700,928394209,256,257,257,256,3378
|
|
20250122,134600,927529431,257,257,257,256,7074
|
|
20250122,134500,925718473,257,257,257,257,3
|
|
20250122,134400,925717702,256,256,256,256,20
|
|
20250122,134300,925712582,256,257,257,256,709
|
|
20250122,134200,925530978,256,257,257,256,11535
|
|
20250122,134100,922577944,257,257,257,257,199
|
|
20250122,134000,922526801,257,257,257,257,54
|
|
20250122,133900,922512923,257,257,257,257,60
|
|
20250122,133800,922497503,257,257,257,257,661
|
|
20250122,133700,922327626,257,256,257,255,8247
|
|
20250122,133600,920216390,255,255,255,255,476
|
|
20250122,133500,920095010,256,256,256,256,10
|
|
20250122,133400,920092450,256,256,256,256,124
|
|
20250122,133300,920060706,256,256,256,256,1
|
|
20250122,133200,920060450,255,256,256,255,3209
|
|
20250122,133100,919239155,255,255,255,255,8722
|
|
20250122,133000,917015045,255,256,256,255,3032
|
|
20250122,132900,916241853,255,256,256,255,520
|
|
20250122,132800,916109164,256,256,256,256,831
|
|
20250122,132700,915896428,256,256,256,255,435
|
|
20250122,132600,915785168,256,256,256,255,37694
|
|
20250122,132500,906151748,256,256,257,256,608
|
|
20250122,132400,905996000,257,257,257,257,2120
|
|
20250122,132300,905451160,257,257,257,257,376
|
|
20250122,132200,905354528,256,257,257,256,503
|
|
20250122,132100,905225259,257,257,257,257,704
|
|
20250122,132000,905044331,256,257,257,256,2190
|
|
20250122,131900,904483259,257,257,257,257,9000
|
|
20250122,131800,902170259,257,257,257,256,1610
|
|
20250122,131700,901756539,257,256,257,256,18080
|
|
20250122,131600,897128016,255,255,256,255,8718
|
|
20250122,131500,894904547,256,256,256,256,427
|
|
20250122,131400,894795235,256,256,256,256,300
|
|
20250122,131300,894718435,256,256,256,256,500
|
|
20250122,131200,894590435,256,256,256,256,178
|
|
20250122,131100,894544867,256,256,256,256,546
|
|
20250122,131000,894405091,256,255,256,255,5379
|
|
20250122,130900,893033445,256,256,256,255,13968
|
|
20250122,130800,889458405,256,255,256,255,7591
|
|
20250122,130700,887515676,255,256,256,255,1761
|
|
20250122,130600,887065279,256,256,256,256,122
|
|
20250122,130500,887034047,256,256,256,255,173
|
|
20250122,130400,886989769,256,256,256,255,6891
|
|
20250122,130300,885232313,256,256,256,256,432
|
|
20250122,130200,885121721,256,255,256,255,273
|
|
20250122,130100,885051835,255,256,256,255,94
|
|
20250122,130000,885027772,256,256,256,256,165
|
|
20250122,125900,884985532,256,256,256,256,0
|
|
20250122,125800,884985532,256,256,256,256,4
|
|
20250122,125700,884984508,255,256,256,255,401
|
|
20250122,125600,884882252,255,256,256,255,619
|
|
20250122,125500,884723797,256,256,256,256,1070
|
|
20250122,125400,884449877,256,256,256,256,201
|
|
20250122,125300,884398421,256,255,256,255,352
|
|
20250122,125200,884308448,255,255,255,255,2861
|
|
20250122,125100,883578893,255,255,256,255,21949
|
|
20250122,125000,877981812,255,255,255,254,9086
|
|
20250122,124900,875665882,255,254,255,254,3305
|
|
20250122,124800,874824108,255,255,255,255,464
|
|
20250122,124700,874705788,255,255,256,255,41315
|
|
20250122,124600,864170461,255,255,255,254,21012
|
|
20250122,124500,858821728,255,255,255,255,1207
|
|
20250122,124400,858513943,255,255,255,254,104555
|
|
20250122,124300,831954701,255,255,255,255,3109
|
|
20250122,124200,831161906,255,255,255,255,51924
|
|
20250122,124100,817921286,255,256,256,255,19577
|
|
20250122,124000,812929130,256,256,256,256,121
|
|
20250122,123900,812898154,256,255,256,255,4
|
|
20250122,123800,812897133,256,256,256,256,2
|
|
20250122,123700,812896621,256,256,256,255,140
|
|
20250122,123600,812860804,256,255,256,254,14673
|
|
20250122,123500,809118630,254,255,255,254,33204
|
|
20250122,123400,800651734,255,255,256,255,360
|
|
20250122,123300,800559784,255,255,256,255,10022
|
|
20250122,123200,798004170,256,255,256,255,10210
|
|
20250122,123100,795390500,255,255,256,255,4560
|
|
20250122,123000,794227665,255,255,255,255,151
|
|
20250122,122900,794189160,256,255,256,255,5306
|
|
20250122,122800,792836120,255,255,256,255,8055
|
|
20250122,122700,790782090,255,256,256,255,2115
|
|
20250122,122600,790240664,255,255,256,255,147
|
|
20250122,122500,790203057,256,255,256,255,8278
|
|
20250122,122400,788086875,256,255,256,254,22678
|
|
20250122,122300,782304085,255,255,256,255,29411
|
|
20250122,122200,774804230,255,256,256,255,14516
|
|
20250122,122100,771088339,256,255,257,255,10850
|
|
20250122,122000,768311555,255,255,256,255,4041
|
|
20250122,121900,767278025,255,257,257,255,141324
|
|
20250122,121800,731119422,257,258,258,257,10150
|
|
20250122,121700,728500772,257,257,258,257,4159
|
|
20250122,121600,727429750,257,258,258,257,14553
|
|
20250122,121500,723679619,258,258,258,257,48
|
|
20250122,121400,723667242,258,257,258,257,14
|
|
20250122,121300,723663634,258,258,258,258,4
|
|
20250122,121200,723662602,258,258,258,258,4
|
|
20250122,121100,723661570,257,258,258,257,14
|
|
20250122,121000,723657960,258,258,258,257,5023
|
|
20250122,120900,722362039,258,258,258,258,1608
|
|
20250122,120800,721947175,258,258,258,257,20555
|
|
20250122,120700,716644021,258,257,258,257,1988
|
|
20250122,120600,716133076,257,257,257,257,14349
|
|
20250122,120500,712445383,257,257,257,257,182
|
|
20250122,120400,712398609,256,256,256,256,551
|
|
20250122,120300,712257553,256,256,257,256,34
|
|
20250122,120200,712248830,257,256,257,256,9017
|
|
20250122,120100,709940059,256,256,257,256,6152
|
|
20250122,120000,708365124,256,256,257,256,20703
|
|
20250122,115900,703065151,257,257,257,257,9036
|
|
20250122,115800,700742899,256,256,256,256,1002
|
|
20250122,115700,700486387,256,256,256,256,1004
|
|
20250122,115600,700229363,256,257,257,256,858
|
|
20250122,115500,700009692,256,257,257,256,1128
|
|
20250122,115400,699720595,257,256,257,256,803
|
|
20250122,115300,699514987,256,257,257,256,30
|
|
20250122,115200,699507299,257,256,257,256,4404
|
|
20250122,115100,698378997,256,256,256,256,1004
|
|
20250122,115000,698121973,256,256,256,256,1004
|
|
20250122,114900,697864949,256,256,256,256,190
|
|
20250122,114800,697816309,256,256,257,256,135
|
|
20250122,114700,697781625,257,256,257,256,2970
|
|
20250122,114600,697021292,256,257,257,256,25974
|
|
20250122,114500,690371888,256,256,256,256,4763
|
|
20250122,114400,689152560,256,256,256,256,33224
|
|
20250122,114300,680647216,257,256,257,256,9894
|
|
20250122,114200,678105689,256,257,257,256,2097
|
|
20250122,114100,677568827,257,257,257,256,10552
|
|
20250122,114000,674857163,257,257,257,257,1088
|
|
20250122,113900,674577547,256,257,257,256,1601
|
|
20250122,113800,674166481,257,257,257,256,8215
|
|
20250122,113700,672063370,257,258,258,257,13318
|
|
20250122,113600,668640642,258,257,258,257,490
|
|
20250122,113500,668514465,258,258,258,257,19912
|
|
20250122,113400,663397004,258,258,258,257,2423
|
|
20250122,113300,662773853,258,258,258,257,110
|
|
20250122,113200,662745561,258,258,258,257,267
|
|
20250122,113100,662676918,258,258,258,258,4
|
|
20250122,113000,662675886,258,258,258,258,5536
|
|
20250122,112900,661247598,258,257,258,257,808
|
|
20250122,112800,661039373,258,258,258,258,539
|
|
20250122,112700,660900311,258,257,258,257,11427
|
|
20250122,112600,657963545,258,258,258,257,785
|
|
20250122,112500,657761734,258,258,258,257,2658
|
|
20250122,112400,657076263,258,258,258,257,268
|
|
20250122,112300,657007258,258,258,258,258,2676
|
|
20250122,112200,656316850,258,258,258,257,76
|
|
20250122,112100,656297244,258,258,258,257,948
|
|
20250122,112000,656053560,258,258,258,258,97
|
|
20250122,111900,656028534,258,258,258,258,1
|
|
20250122,111800,656028276,257,258,258,257,2690
|
|
20250122,111700,655334841,258,258,258,258,354
|
|
20250122,111600,655243509,258,258,258,258,0
|
|
20250122,111500,655243509,258,258,258,257,225
|
|
20250122,111400,655185559,258,258,258,257,10024
|
|
20250122,111300,652609367,258,258,258,257,494
|
|
20250122,111200,652482162,258,257,258,257,35548
|
|
20250122,111100,643311193,257,258,258,257,91
|
|
20250122,111000,643287735,258,258,258,258,11647
|
|
20250122,110900,640282809,258,258,258,257,7853
|
|
20250122,110800,638256757,257,258,258,257,14570
|
|
20250122,110700,634512214,258,257,258,257,1958
|
|
20250122,110600,634008027,257,258,258,257,32466
|
|
20250122,110500,625659260,258,258,258,258,11814
|
|
20250122,110400,622611248,257,260,260,257,74269
|
|
20250122,110300,603427123,260,260,260,259,1954
|
|
20250122,110200,602919183,259,259,259,259,1886
|
|
20250122,110100,602430709,259,259,259,259,0
|
|
20250122,110000,602430709,259,259,259,259,12383
|
|
20250122,105900,599223512,259,260,260,259,278
|
|
20250122,105800,599151239,260,260,260,260,502
|
|
20250122,105700,599020719,260,260,260,260,656
|
|
20250122,105600,598850159,260,259,260,259,3045
|
|
20250122,105500,598058472,260,259,260,259,4780
|
|
20250122,105400,596819413,259,257,259,257,32102
|
|
20250122,105300,588536851,257,258,258,257,3438
|
|
20250122,105200,587651191,257,257,258,257,8449
|
|
20250122,105100,585479789,257,257,258,257,8608
|
|
20250122,105000,583267330,257,259,260,257,98682
|
|
20250122,104900,557803674,258,258,258,258,1
|
|
20250122,104800,557803416,258,260,260,258,130
|
|
20250122,104700,557769745,258,259,259,258,678
|
|
20250122,104600,557594298,259,259,260,259,3149
|
|
20250122,104500,556778007,260,260,260,260,6
|
|
20250122,104400,556776447,259,259,259,259,8
|
|
20250122,104300,556774375,260,259,260,258,2546
|
|
20250122,104200,556115092,259,259,259,259,98346
|
|
20250122,104100,530643478,258,258,258,258,0
|
|
20250122,104000,530643478,258,258,259,258,2058
|
|
20250122,103900,530110556,258,258,259,258,4563
|
|
20250122,103800,528933196,258,259,260,258,102563
|
|
20250122,103700,502373841,260,260,260,259,5117
|
|
20250122,103600,501043521,260,260,261,259,39697
|
|
20250122,103500,490737097,261,261,261,260,639
|
|
20250122,103400,490570938,261,261,261,261,10
|
|
20250122,103300,490568328,260,261,261,260,2600
|
|
20250122,103200,489892228,261,261,261,261,10
|
|
20250122,103100,489889618,261,261,261,260,446
|
|
20250122,103000,489773600,261,261,261,260,5012
|
|
20250122,102900,488465908,261,261,261,261,6
|
|
20250122,102800,488464342,261,261,261,260,4246
|
|
20250122,102700,487360095,261,261,261,260,672
|
|
20250122,102600,487185330,261,261,261,260,2019
|
|
20250122,102500,486660146,261,261,261,260,6581
|
|
20250122,102400,484948605,261,261,261,261,1561
|
|
20250122,102300,484541184,261,261,261,260,22
|
|
20250122,102200,484535452,261,260,261,260,7040
|
|
20250122,102100,482703079,261,261,261,260,64
|
|
20250122,102000,482686381,261,262,262,260,7731
|
|
20250122,101900,480676188,262,260,262,260,1753
|
|
20250122,101800,480218440,261,261,261,261,603
|
|
20250122,101700,480061057,260,262,262,260,39865
|
|
20250122,101600,469684707,262,260,262,260,10074
|
|
20250122,101500,467055394,260,261,261,260,41316
|
|
20250122,101400,456311918,262,261,262,261,2083
|
|
20250122,101300,455768235,261,260,261,260,19507
|
|
20250122,101200,450682592,260,261,261,260,937
|
|
20250122,101100,450438949,261,261,261,260,531
|
|
20250122,101000,450300558,260,263,263,259,104025
|
|
20250122,100900,423206739,262,263,263,261,33798
|
|
20250122,100800,414351564,263,263,264,262,35959
|
|
20250122,100700,404894580,263,262,264,261,70584
|
|
20250122,100600,386372539,261,262,262,261,15127
|
|
20250122,100500,382410781,262,259,263,259,77770
|
|
20250122,100400,362137711,260,260,260,259,167
|
|
20250122,100300,362094425,260,259,260,259,240
|
|
20250122,100200,362032135,259,260,260,259,700
|
|
20250122,100100,361850188,260,260,260,260,611
|
|
20250122,100000,361691328,259,260,260,259,1182
|
|
20250122,095900,361384778,259,259,260,259,5869
|
|
20250122,095800,359864705,259,259,259,259,2063
|
|
20250122,095700,359330388,259,258,259,258,3172
|
|
20250122,095600,358509376,258,259,259,258,2173
|
|
20250122,095500,357948735,258,258,259,258,12695
|
|
20250122,095400,354673309,258,259,259,258,11551
|
|
20250122,095300,351682171,259,259,259,258,39335
|
|
20250122,095200,341494425,259,261,261,259,4377
|
|
20250122,095100,340359589,259,260,260,259,6580
|
|
20250122,095000,338649259,259,260,260,259,1090
|
|
20250122,094900,338365880,260,259,260,259,8589
|
|
20250122,094800,336138742,259,260,260,259,4931
|
|
20250122,094700,334859683,260,260,260,259,981
|
|
20250122,094600,334605589,260,260,260,259,6995
|
|
20250122,094500,332789521,260,260,260,260,1149
|
|
20250122,094400,332490781,260,260,260,259,2181
|
|
20250122,094300,331923724,260,258,260,258,5525
|
|
20250122,094200,330493186,258,259,259,258,7611
|
|
20250122,094100,328523608,260,262,262,259,29525
|
|
20250122,094000,320865172,261,262,262,260,34511
|
|
20250122,093900,311890457,262,260,262,260,720
|
|
20250122,093800,311702713,262,261,263,260,3258
|
|
20250122,093700,310851828,261,261,261,260,6911
|
|
20250122,093600,309048678,261,259,261,258,57437
|
|
20250122,093500,294161524,259,259,260,259,72699
|
|
20250122,093400,275306552,259,261,261,258,55781
|
|
20250122,093300,260855943,260,261,262,260,80204
|
|
20250122,093200,239983233,261,261,261,261,6531
|
|
20250122,093100,238278642,261,261,261,260,27760
|
|
20250122,093000,231033390,262,262,262,261,2016
|
|
20250122,092900,230505639,262,261,262,261,9154
|
|
20250122,092800,228116430,260,260,261,260,8613
|
|
20250122,092700,225876915,261,262,262,260,53978
|
|
20250122,092600,211816295,262,262,263,262,3343
|
|
20250122,092500,210940427,262,263,263,262,25402
|
|
20250122,092400,204280174,263,263,263,262,22354
|
|
20250122,092300,198401091,262,263,263,262,3417
|
|
20250122,092200,197504630,263,264,264,262,6169
|
|
20250122,092100,195884144,262,264,265,262,20716
|
|
20250122,092000,190433175,264,265,265,264,1028
|
|
20250122,091900,190161755,265,264,265,264,976
|
|
20250122,091800,189904074,265,265,265,264,9
|
|
20250122,091700,189901693,264,264,265,264,13828
|
|
20250122,091600,186246033,264,265,265,264,14392
|
|
20250122,091500,182444524,265,265,265,265,5331
|
|
20250122,091400,181031809,264,265,265,264,19744
|
|
20250122,091300,175800564,265,266,266,265,4595
|
|
20250122,091200,174582883,265,265,266,264,36956
|
|
20250122,091100,164800393,264,265,265,264,952
|
|
20250122,091000,164548169,265,265,266,264,60534
|
|
20250122,090900,148515348,265,265,266,265,90142
|
|
20250122,090800,124611680,266,267,267,265,38487
|
|
20250122,090700,114370948,267,266,267,265,35214
|
|
20250122,090600,105006137,266,266,267,266,25233
|
|
20250122,090500,98294158,266,267,268,266,61225
|
|
20250122,090400,81940701,267,267,268,266,7315
|
|
20250122,090300,79987865,267,269,270,266,39821
|
|
20250122,090200,69287436,271,270,271,266,97370
|
|
20250122,090100,43179893,271,271,271,270,64483
|
|
20250122,090000,25720842,271,272,272,270,94715
|