704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,204100,1068028151,591,591,591,591,13956
|
|
20250121,204000,1068028151,591,591,591,591,0
|
|
20250121,203900,1068028151,591,591,591,591,0
|
|
20250121,203800,1068028151,591,591,591,591,0
|
|
20250121,203700,1068028151,591,591,591,591,0
|
|
20250121,203600,1068028151,591,591,591,591,0
|
|
20250121,203500,1068028151,591,591,591,591,0
|
|
20250121,203400,1068028151,591,591,591,591,0
|
|
20250121,203300,1068028151,591,591,591,591,0
|
|
20250121,203200,1068028151,591,591,591,591,0
|
|
20250121,203100,1068028151,591,591,591,591,0
|
|
20250121,203000,1068028151,591,591,591,591,0
|
|
20250121,202900,1068028151,591,591,591,591,0
|
|
20250121,202800,1068028151,591,591,591,591,0
|
|
20250121,202700,1068028151,591,591,591,591,0
|
|
20250121,202600,1068028151,591,591,591,591,0
|
|
20250121,202500,1068028151,591,591,591,591,0
|
|
20250121,202400,1068028151,591,591,591,591,0
|
|
20250121,202300,1068028151,591,591,591,591,0
|
|
20250121,202200,1068028151,591,591,591,591,0
|
|
20250121,202100,1068028151,591,591,591,591,0
|
|
20250121,202000,1068028151,591,591,591,591,0
|
|
20250121,201900,1068028151,591,591,591,591,0
|
|
20250121,201800,1068028151,591,591,591,591,0
|
|
20250121,201700,1068028151,591,591,591,591,0
|
|
20250121,201600,1068028151,591,591,591,591,0
|
|
20250121,201500,1068028151,591,591,591,591,0
|
|
20250121,201400,1068028151,591,591,591,591,0
|
|
20250121,201300,1068028151,591,591,591,591,0
|
|
20250121,201200,1068028151,591,591,591,591,0
|
|
20250121,201100,1068028151,591,591,591,591,13956
|
|
20250121,201000,1068028151,591,591,591,591,0
|
|
20250121,200900,1068028151,591,591,591,591,0
|
|
20250121,200800,1068028151,591,591,591,591,0
|
|
20250121,200700,1068028151,591,591,591,591,0
|
|
20250121,200600,1068028151,591,591,591,591,0
|
|
20250121,200500,1068028151,591,591,591,591,0
|
|
20250121,200400,1068028151,591,591,591,591,0
|
|
20250121,200300,1068028151,591,591,591,591,0
|
|
20250121,200200,1068028151,591,591,591,591,0
|
|
20250121,200100,1068028151,591,591,591,591,0
|
|
20250121,200000,1068028151,591,591,591,591,0
|
|
20250121,195900,1068028151,591,591,591,591,0
|
|
20250121,195800,1068028151,591,591,591,591,0
|
|
20250121,195700,1068028151,591,591,591,591,0
|
|
20250121,195600,1068028151,591,591,591,591,0
|
|
20250121,195500,1068028151,591,591,591,591,0
|
|
20250121,195400,1068028151,591,591,591,591,0
|
|
20250121,195300,1068028151,591,591,591,591,0
|
|
20250121,195200,1068028151,591,591,591,591,0
|
|
20250121,195100,1068028151,591,591,591,591,0
|
|
20250121,195000,1068028151,591,591,591,591,0
|
|
20250121,194900,1068028151,591,591,591,591,0
|
|
20250121,194800,1068028151,591,591,591,591,0
|
|
20250121,194700,1068028151,591,591,591,591,0
|
|
20250121,194600,1068028151,591,591,591,591,0
|
|
20250121,194500,1068028151,591,591,591,591,0
|
|
20250121,194400,1068028151,591,591,591,591,0
|
|
20250121,194300,1068028151,591,591,591,591,0
|
|
20250121,194200,1068028151,591,591,591,591,0
|
|
20250121,194100,1068028151,591,591,591,591,13956
|
|
20250121,194000,1068028151,591,591,591,591,0
|
|
20250121,193900,1068028151,591,591,591,591,0
|
|
20250121,193800,1068028151,591,591,591,591,0
|
|
20250121,193700,1068028151,591,591,591,591,0
|
|
20250121,193600,1068028151,591,591,591,591,0
|
|
20250121,193500,1068028151,591,591,591,591,0
|
|
20250121,193400,1068028151,591,591,591,591,0
|
|
20250121,193300,1068028151,591,591,591,591,0
|
|
20250121,193200,1068028151,591,591,591,591,0
|
|
20250121,193100,1068028151,591,591,591,591,0
|
|
20250121,193000,1068028151,591,591,591,591,0
|
|
20250121,192900,1068028151,591,591,591,591,0
|
|
20250121,192800,1068028151,591,591,591,591,0
|
|
20250121,192700,1068028151,591,591,591,591,0
|
|
20250121,192600,1068028151,591,591,591,591,0
|
|
20250121,192500,1068028151,591,591,591,591,0
|
|
20250121,192400,1068028151,591,591,591,591,0
|
|
20250121,192300,1068028151,591,591,591,591,0
|
|
20250121,192200,1068028151,591,591,591,591,0
|
|
20250121,192100,1068028151,591,591,591,591,0
|
|
20250121,192000,1068028151,591,591,591,591,0
|
|
20250121,191900,1068028151,591,591,591,591,0
|
|
20250121,191800,1068028151,591,591,591,591,0
|
|
20250121,191700,1068028151,591,591,591,591,0
|
|
20250121,191600,1068028151,591,591,591,591,0
|
|
20250121,191500,1068028151,591,591,591,591,0
|
|
20250121,191400,1068028151,591,591,591,591,0
|
|
20250121,191300,1068028151,591,591,591,591,0
|
|
20250121,191200,1068028151,591,591,591,591,0
|
|
20250121,191100,1068028151,591,591,591,591,13956
|
|
20250121,191000,1068028151,591,591,591,591,0
|
|
20250121,190900,1068028151,591,591,591,591,0
|
|
20250121,190800,1068028151,591,591,591,591,0
|
|
20250121,190700,1068028151,591,591,591,591,0
|
|
20250121,190600,1068028151,591,591,591,591,0
|
|
20250121,190500,1068028151,591,591,591,591,0
|
|
20250121,190400,1068028151,591,591,591,591,0
|
|
20250121,190300,1068028151,591,591,591,591,0
|
|
20250121,190200,1068028151,591,591,591,591,0
|
|
20250121,190100,1068028151,591,591,591,591,0
|
|
20250121,190000,1068028151,591,591,591,591,0
|
|
20250121,185900,1068028151,591,591,591,591,0
|
|
20250121,185800,1068028151,591,591,591,591,0
|
|
20250121,185700,1068028151,591,591,591,591,0
|
|
20250121,185600,1068028151,591,591,591,591,0
|
|
20250121,185500,1068028151,591,591,591,591,0
|
|
20250121,185400,1068028151,591,591,591,591,0
|
|
20250121,185300,1068028151,591,591,591,591,0
|
|
20250121,185200,1068028151,591,591,591,591,0
|
|
20250121,185100,1068028151,591,591,591,591,0
|
|
20250121,185000,1068028151,591,591,591,591,0
|
|
20250121,184900,1068028151,591,591,591,591,0
|
|
20250121,184800,1068028151,591,591,591,591,0
|
|
20250121,184700,1068028151,591,591,591,591,0
|
|
20250121,184600,1068028151,591,591,591,591,0
|
|
20250121,184500,1068028151,591,591,591,591,0
|
|
20250121,184400,1068028151,591,591,591,591,0
|
|
20250121,184300,1068028151,591,591,591,591,0
|
|
20250121,184200,1068028151,591,591,591,591,0
|
|
20250121,184100,1068028151,591,591,591,591,13956
|
|
20250121,184000,1068028151,591,591,591,591,0
|
|
20250121,183900,1068028151,591,591,591,591,0
|
|
20250121,183800,1068028151,591,591,591,591,0
|
|
20250121,183700,1068028151,591,591,591,591,0
|
|
20250121,183600,1068028151,591,591,591,591,0
|
|
20250121,183500,1068028151,591,591,591,591,0
|
|
20250121,183400,1068028151,591,591,591,591,0
|
|
20250121,183300,1068028151,591,591,591,591,0
|
|
20250121,183200,1068028151,591,591,591,591,0
|
|
20250121,183100,1068028151,591,591,591,591,0
|
|
20250121,183000,1068028151,591,591,591,591,0
|
|
20250121,182900,1068028151,591,591,591,591,0
|
|
20250121,182800,1068028151,591,591,591,591,0
|
|
20250121,182700,1068028151,591,591,591,591,0
|
|
20250121,182600,1068028151,591,591,591,591,0
|
|
20250121,182500,1068028151,591,591,591,591,0
|
|
20250121,182400,1068028151,591,591,591,591,0
|
|
20250121,182300,1068028151,591,591,591,591,0
|
|
20250121,182200,1068028151,591,591,591,591,0
|
|
20250121,182100,1068028151,591,591,591,591,0
|
|
20250121,182000,1068028151,591,591,591,591,0
|
|
20250121,181900,1068028151,591,591,591,591,0
|
|
20250121,181800,1068028151,591,591,591,591,0
|
|
20250121,181700,1068028151,591,591,591,591,0
|
|
20250121,181600,1068028151,591,591,591,591,0
|
|
20250121,181500,1068028151,591,591,591,591,0
|
|
20250121,181400,1068028151,591,591,591,591,0
|
|
20250121,181300,1068028151,591,591,591,591,0
|
|
20250121,181200,1068028151,591,591,591,591,0
|
|
20250121,181100,1068028151,591,591,591,591,13956
|
|
20250121,181000,1068028151,591,591,591,591,0
|
|
20250121,180900,1068028151,591,591,591,591,0
|
|
20250121,180800,1068028151,591,591,591,591,0
|
|
20250121,180700,1068028151,591,591,591,591,0
|
|
20250121,180600,1068028151,591,591,591,591,0
|
|
20250121,180500,1068028151,591,591,591,591,0
|
|
20250121,180400,1068028151,591,591,591,591,0
|
|
20250121,180300,1068028151,591,591,591,591,0
|
|
20250121,180200,1068028151,591,591,591,591,0
|
|
20250121,180100,1068028151,591,591,591,591,0
|
|
20250121,180000,1068028151,591,591,591,591,0
|
|
20250121,175900,1068028151,591,591,591,591,0
|
|
20250121,175800,1068028151,591,591,591,591,0
|
|
20250121,175700,1068028151,591,591,591,591,0
|
|
20250121,175600,1068028151,591,591,591,591,0
|
|
20250121,175500,1068028151,591,591,591,591,0
|
|
20250121,175400,1068028151,591,591,591,591,0
|
|
20250121,175300,1068028151,591,591,591,591,0
|
|
20250121,175200,1068028151,591,591,591,591,0
|
|
20250121,175100,1068028151,591,591,591,591,0
|
|
20250121,175000,1068028151,591,591,591,591,0
|
|
20250121,174900,1068028151,591,591,591,591,0
|
|
20250121,174800,1068028151,591,591,591,591,0
|
|
20250121,174700,1068028151,591,591,591,591,0
|
|
20250121,174600,1068028151,591,591,591,591,0
|
|
20250121,174500,1068028151,591,591,591,591,0
|
|
20250121,174400,1068028151,591,591,591,591,0
|
|
20250121,174300,1068028151,591,591,591,591,0
|
|
20250121,174200,1068028151,591,591,591,591,0
|
|
20250121,174100,1068028151,591,591,591,591,13956
|
|
20250121,174000,1068028151,591,591,591,591,0
|
|
20250121,173900,1068028151,591,591,591,591,0
|
|
20250121,173800,1068028151,591,591,591,591,0
|
|
20250121,173700,1068028151,591,591,591,591,0
|
|
20250121,173600,1068028151,591,591,591,591,0
|
|
20250121,173500,1068028151,591,591,591,591,0
|
|
20250121,173400,1068028151,591,591,591,591,0
|
|
20250121,173300,1068028151,591,591,591,591,0
|
|
20250121,173200,1068028151,591,591,591,591,0
|
|
20250121,173100,1068028151,591,591,591,591,0
|
|
20250121,173000,1068028151,591,591,591,591,0
|
|
20250121,172900,1068028151,591,591,591,591,0
|
|
20250121,172800,1068028151,591,591,591,591,0
|
|
20250121,172700,1068028151,591,591,591,591,0
|
|
20250121,172600,1068028151,591,591,591,591,0
|
|
20250121,172500,1068028151,591,591,591,591,0
|
|
20250121,172400,1068028151,591,591,591,591,0
|
|
20250121,172300,1068028151,591,591,591,591,0
|
|
20250121,172200,1068028151,591,591,591,591,0
|
|
20250121,172100,1068028151,591,591,591,591,0
|
|
20250121,172000,1068028151,591,591,591,591,0
|
|
20250121,171900,1068028151,591,591,591,591,0
|
|
20250121,171800,1068028151,591,591,591,591,0
|
|
20250121,171700,1068028151,591,591,591,591,0
|
|
20250121,171600,1068028151,591,591,591,591,0
|
|
20250121,171500,1068028151,591,591,591,591,0
|
|
20250121,171400,1068028151,591,591,591,591,0
|
|
20250121,171300,1068028151,591,591,591,591,0
|
|
20250121,171200,1068028151,591,591,591,591,0
|
|
20250121,171100,1068028151,591,591,591,591,13956
|
|
20250121,171000,1068028151,591,591,591,591,0
|
|
20250121,170900,1068028151,591,591,591,591,0
|
|
20250121,170800,1068028151,591,591,591,591,0
|
|
20250121,170700,1068028151,591,591,591,591,0
|
|
20250121,170600,1068028151,591,591,591,591,0
|
|
20250121,170500,1068028151,591,591,591,591,0
|
|
20250121,170400,1068028151,591,591,591,591,0
|
|
20250121,170300,1068028151,591,591,591,591,0
|
|
20250121,170200,1068028151,591,591,591,591,0
|
|
20250121,170100,1068028151,591,591,591,591,0
|
|
20250121,170000,1068028151,591,591,591,591,0
|
|
20250121,165900,1068028151,591,591,591,591,0
|
|
20250121,165800,1068028151,591,591,591,591,0
|
|
20250121,165700,1068028151,591,591,591,591,0
|
|
20250121,165600,1068028151,591,591,591,591,0
|
|
20250121,165500,1068028151,591,591,591,591,0
|
|
20250121,165400,1068028151,591,591,591,591,0
|
|
20250121,165300,1068028151,591,591,591,591,0
|
|
20250121,165200,1068028151,591,591,591,591,0
|
|
20250121,165100,1068028151,591,591,591,591,0
|
|
20250121,165000,1068028151,591,591,591,591,0
|
|
20250121,164900,1068028151,591,591,591,591,0
|
|
20250121,164800,1068028151,591,591,591,591,0
|
|
20250121,164700,1068028151,591,591,591,591,0
|
|
20250121,164600,1068028151,591,591,591,591,0
|
|
20250121,164500,1068028151,591,591,591,591,0
|
|
20250121,164400,1068028151,591,591,591,591,0
|
|
20250121,164300,1068028151,591,591,591,591,0
|
|
20250121,164200,1068028151,591,591,591,591,0
|
|
20250121,164100,1068028151,591,591,591,591,13956
|
|
20250121,164000,1068028151,591,591,591,591,0
|
|
20250121,163900,1068028151,591,591,591,591,0
|
|
20250121,163800,1068028151,591,591,591,591,0
|
|
20250121,163700,1068028151,591,591,591,591,0
|
|
20250121,163600,1068028151,591,591,591,591,0
|
|
20250121,163500,1068028151,591,591,591,591,0
|
|
20250121,163400,1068028151,591,591,591,591,0
|
|
20250121,163300,1068028151,591,591,591,591,0
|
|
20250121,163200,1068028151,591,591,591,591,0
|
|
20250121,163100,1068028151,591,591,591,591,0
|
|
20250121,163000,1068028151,591,591,591,591,0
|
|
20250121,162900,1068028151,591,591,591,591,0
|
|
20250121,162800,1068028151,591,591,591,591,0
|
|
20250121,162700,1068028151,591,591,591,591,0
|
|
20250121,162600,1068028151,591,591,591,591,0
|
|
20250121,162500,1068028151,591,591,591,591,0
|
|
20250121,162400,1068028151,591,591,591,591,0
|
|
20250121,162300,1068028151,591,591,591,591,0
|
|
20250121,162200,1068028151,591,591,591,591,0
|
|
20250121,162100,1068028151,591,591,591,591,0
|
|
20250121,162000,1068028151,591,591,591,591,0
|
|
20250121,161900,1068028151,591,591,591,591,0
|
|
20250121,161800,1068028151,591,591,591,591,0
|
|
20250121,161700,1068028151,591,591,591,591,0
|
|
20250121,161600,1068028151,591,591,591,591,0
|
|
20250121,161500,1068028151,591,591,591,591,0
|
|
20250121,161400,1068028151,591,591,591,591,0
|
|
20250121,161300,1068028151,591,591,591,591,0
|
|
20250121,161200,1068028151,591,591,591,591,0
|
|
20250121,161100,1068028151,591,591,591,591,13956
|
|
20250121,161000,1068028151,591,591,591,591,0
|
|
20250121,160900,1068028151,591,591,591,591,0
|
|
20250121,160800,1068028151,591,591,591,591,0
|
|
20250121,160700,1068028151,591,591,591,591,0
|
|
20250121,160600,1068028151,591,591,591,591,0
|
|
20250121,160500,1068028151,591,591,591,591,0
|
|
20250121,160400,1068028151,591,591,591,591,0
|
|
20250121,160300,1068028151,591,591,591,591,0
|
|
20250121,160200,1068028151,591,591,591,591,0
|
|
20250121,160100,1068028151,591,591,591,591,0
|
|
20250121,160000,1068028151,591,591,591,591,0
|
|
20250121,155900,1068028151,591,591,591,591,0
|
|
20250121,155800,1068028151,591,591,591,591,0
|
|
20250121,155700,1068028151,591,591,591,591,0
|
|
20250121,155600,1068028151,591,591,591,591,0
|
|
20250121,155500,1068028151,591,591,591,591,0
|
|
20250121,155400,1068028151,591,591,591,591,0
|
|
20250121,155300,1068028151,591,591,591,591,0
|
|
20250121,155200,1068028151,591,591,591,591,0
|
|
20250121,155100,1068028151,591,591,591,591,0
|
|
20250121,155000,1068028151,591,591,591,591,0
|
|
20250121,154900,1068028151,591,591,591,591,0
|
|
20250121,154800,1068028151,591,591,591,591,0
|
|
20250121,154700,1068028151,591,591,591,591,0
|
|
20250121,154600,1068028151,591,591,591,591,0
|
|
20250121,154500,1068028151,591,591,591,591,0
|
|
20250121,154400,1068028151,591,591,591,591,0
|
|
20250121,154300,1068028151,591,591,591,591,0
|
|
20250121,154200,1068028151,591,591,591,591,0
|
|
20250121,154100,1068028151,591,591,591,591,13956
|
|
20250121,154000,1068028151,591,591,591,591,0
|
|
20250121,153900,1068028151,591,591,591,591,0
|
|
20250121,153800,1068028151,591,591,591,591,0
|
|
20250121,153700,1068028151,591,591,591,591,0
|
|
20250121,153600,1068028151,591,591,591,591,0
|
|
20250121,153500,1068028151,591,591,591,591,0
|
|
20250121,153400,1068028151,591,591,591,591,0
|
|
20250121,153300,1068028151,591,591,591,591,0
|
|
20250121,153200,1068028151,591,591,591,591,0
|
|
20250121,153100,1068028151,591,591,591,591,0
|
|
20250121,153000,1068028151,591,591,591,591,13956
|
|
20250121,152900,1059780155,594,594,594,594,0
|
|
20250121,152800,1059780155,594,594,594,594,0
|
|
20250121,152700,1059780155,594,594,594,594,0
|
|
20250121,152600,1059780155,594,594,594,594,0
|
|
20250121,152500,1059780155,594,594,594,594,0
|
|
20250121,152400,1059780155,594,594,594,594,0
|
|
20250121,152300,1059780155,594,594,594,594,0
|
|
20250121,152200,1059780155,594,594,594,594,0
|
|
20250121,152100,1059780155,594,594,594,594,0
|
|
20250121,152000,1059780155,594,594,594,594,0
|
|
20250121,151900,1059780155,594,590,597,590,22874
|
|
20250121,151800,1046184222,591,588,591,587,25631
|
|
20250121,151700,1031107334,588,589,589,587,5171
|
|
20250121,151600,1028065841,589,583,589,582,16838
|
|
20250121,151500,1018216753,583,583,583,583,400
|
|
20250121,151400,1017983553,584,585,585,584,486
|
|
20250121,151300,1017699723,585,585,585,584,1374
|
|
20250121,151200,1016896733,585,584,585,584,1267
|
|
20250121,151100,1016156605,583,582,583,582,5423
|
|
20250121,151000,1012997544,582,581,582,580,2361
|
|
20250121,150900,1011626872,581,579,581,579,10541
|
|
20250121,150800,1005513087,581,580,581,579,1500
|
|
20250121,150700,1004644204,579,582,582,579,15103
|
|
20250121,150600,995887649,581,583,583,581,6789
|
|
20250121,150500,991938578,584,582,584,582,94
|
|
20250121,150400,991883747,583,583,584,583,4403
|
|
20250121,150300,989315425,582,581,582,581,4306
|
|
20250121,150200,986811139,581,580,581,580,612
|
|
20250121,150100,986455867,580,580,581,580,4401
|
|
20250121,150000,983903285,580,580,580,580,71
|
|
20250121,145900,983862105,580,580,580,580,154
|
|
20250121,145800,983772785,581,581,581,581,126
|
|
20250121,145700,983699579,581,581,581,581,5458
|
|
20250121,145600,980528481,581,580,581,580,4815
|
|
20250121,145500,977733731,580,579,580,578,8470
|
|
20250121,145400,972832359,580,582,582,580,2701
|
|
20250121,145300,971263067,582,582,582,582,955
|
|
20250121,145200,970707257,582,578,582,578,9225
|
|
20250121,145100,965364861,578,580,581,578,13033
|
|
20250121,145000,957822255,580,580,580,579,5156
|
|
20250121,144900,954836775,580,580,580,580,200
|
|
20250121,144800,954720775,580,580,580,580,1788
|
|
20250121,144700,953683735,580,580,581,580,3584
|
|
20250121,144600,951603481,581,581,581,581,300
|
|
20250121,144500,951429181,581,580,581,580,1499
|
|
20250121,144400,950559760,580,580,581,580,7652
|
|
20250121,144300,946121409,580,580,580,579,3462
|
|
20250121,144200,944115849,580,579,580,579,2849
|
|
20250121,144100,942464193,579,579,579,578,3928
|
|
20250121,144000,940189891,580,580,580,580,1003
|
|
20250121,143900,939608151,580,579,580,579,3774
|
|
20250121,143800,937422602,579,578,579,578,2026
|
|
20250121,143700,936251545,578,578,578,577,3209
|
|
20250121,143600,934398243,576,576,578,575,2198
|
|
20250121,143500,933132492,575,575,576,574,10751
|
|
20250121,143400,926960524,576,576,576,575,20560
|
|
20250121,143300,915135028,575,580,580,575,41494
|
|
20250121,143200,891238152,580,580,580,580,600
|
|
20250121,143100,890890152,580,578,580,577,28625
|
|
20250121,143000,874372476,578,578,579,578,4908
|
|
20250121,142900,871535524,579,579,579,579,2215
|
|
20250121,142800,870253039,580,580,580,580,105
|
|
20250121,142700,870192139,580,580,580,579,528
|
|
20250121,142600,869886121,580,579,580,578,3208
|
|
20250121,142500,868029486,579,580,580,579,2616
|
|
20250121,142400,866514606,580,578,580,578,1159
|
|
20250121,142300,865843794,580,578,580,578,517
|
|
20250121,142200,865544964,578,581,581,578,16826
|
|
20250121,142100,855810704,581,582,582,581,4
|
|
20250121,142000,855808377,582,583,583,580,7903
|
|
20250121,141900,851220023,583,583,583,583,1020
|
|
20250121,141800,850625363,583,583,583,583,0
|
|
20250121,141700,850625363,583,583,583,583,40
|
|
20250121,141600,850602043,583,583,583,583,580
|
|
20250121,141500,850263903,583,584,584,583,2320
|
|
20250121,141400,848911342,583,584,584,583,75
|
|
20250121,141300,848867568,583,583,583,583,309
|
|
20250121,141200,848687421,583,582,583,582,1064
|
|
20250121,141100,848067209,583,583,583,583,107
|
|
20250121,141000,848004828,583,583,583,583,912
|
|
20250121,140900,847473132,583,583,583,583,48
|
|
20250121,140800,847445148,583,583,583,583,50
|
|
20250121,140700,847415998,583,583,583,583,267
|
|
20250121,140600,847260337,584,583,584,583,289
|
|
20250121,140500,847091770,583,583,583,583,1500
|
|
20250121,140400,846217270,583,582,583,582,921
|
|
20250121,140300,845680748,583,583,583,583,0
|
|
20250121,140200,845680748,583,583,583,583,0
|
|
20250121,140100,845680748,583,583,583,583,250
|
|
20250121,140000,845534998,583,582,583,582,508
|
|
20250121,135900,845239340,581,579,581,579,2380
|
|
20250121,135800,843856668,579,581,581,579,2200
|
|
20250121,135700,842581868,581,581,581,581,55
|
|
20250121,135600,842549913,581,580,581,578,6402
|
|
20250121,135500,838841914,580,580,580,580,4953
|
|
20250121,135400,835969174,580,579,580,579,3501
|
|
20250121,135300,833942048,579,580,580,579,8001
|
|
20250121,135200,829308468,579,579,579,579,7
|
|
20250121,135100,829304415,580,580,581,579,7359
|
|
20250121,135000,825040945,580,579,580,579,312
|
|
20250121,134900,824859986,580,579,580,579,206
|
|
20250121,134800,824740507,579,579,579,579,41
|
|
20250121,134700,824716768,579,579,579,579,10
|
|
20250121,134600,824710978,581,578,581,577,10001
|
|
20250121,134500,818937646,578,580,580,578,1200
|
|
20250121,134400,818243972,580,580,580,580,356
|
|
20250121,134300,818037492,577,579,579,577,1243
|
|
20250121,134200,817319081,577,582,582,577,5893
|
|
20250121,134100,813911866,582,582,582,582,0
|
|
20250121,134000,813911866,582,582,582,582,0
|
|
20250121,133900,813911866,582,579,582,579,12
|
|
20250121,133800,813904903,579,579,579,579,0
|
|
20250121,133700,813904903,579,579,579,579,3876
|
|
20250121,133600,811660699,579,579,579,578,4123
|
|
20250121,133500,809273562,579,582,582,579,5762
|
|
20250121,133400,805935340,582,581,582,581,2
|
|
20250121,133300,805934177,582,583,583,582,212
|
|
20250121,133200,805810593,583,580,583,579,5089
|
|
20250121,133100,802863950,580,580,580,580,3150
|
|
20250121,133000,801036950,580,580,580,580,3528
|
|
20250121,132900,798990710,580,582,582,580,2001
|
|
20250121,132800,797830027,582,582,582,582,0
|
|
20250121,132700,797830027,582,581,582,581,10
|
|
20250121,132600,797824212,580,580,580,580,0
|
|
20250121,132500,797824212,580,581,581,579,10907
|
|
20250121,132400,791501010,585,585,585,580,4955
|
|
20250121,132300,788622707,585,583,585,582,2075
|
|
20250121,132200,787412949,583,582,583,582,321
|
|
20250121,132100,787226122,582,583,583,582,1005
|
|
20250121,132000,786641207,583,583,583,583,4749
|
|
20250121,131900,783872540,584,585,585,584,2446
|
|
20250121,131800,782442222,585,585,585,585,9
|
|
20250121,131700,782436957,585,585,585,585,1058
|
|
20250121,131600,781818027,585,584,585,584,1050
|
|
20250121,131500,781204280,584,584,584,584,186
|
|
20250121,131400,781095656,584,584,584,583,1613
|
|
20250121,131300,780155264,584,583,584,583,7
|
|
20250121,131200,780151180,583,584,584,583,922
|
|
20250121,131100,779613374,585,585,585,585,88
|
|
20250121,131000,779561894,584,585,585,583,238
|
|
20250121,130900,779423092,585,585,585,585,100
|
|
20250121,130800,779364592,585,585,585,585,1
|
|
20250121,130700,779364007,583,583,583,583,180
|
|
20250121,130600,779259067,582,584,584,582,1500
|
|
20250121,130500,778385963,585,584,585,584,3659
|
|
20250121,130400,776246136,584,584,584,584,770
|
|
20250121,130300,775796456,584,584,584,584,930
|
|
20250121,130200,775253336,584,584,584,584,3429
|
|
20250121,130100,773250800,584,583,584,581,5756
|
|
20250121,130000,769902933,583,584,584,583,2655
|
|
20250121,125900,768352488,583,583,583,583,1259
|
|
20250121,125800,767618491,583,583,583,583,1
|
|
20250121,125700,767617908,583,587,587,583,5444
|
|
20250121,125600,764444052,588,581,588,580,10545
|
|
20250121,125500,758281617,581,581,582,580,5767
|
|
20250121,125400,754927621,582,579,582,578,15674
|
|
20250121,125300,745843063,578,579,579,578,6396
|
|
20250121,125200,742145564,579,579,579,579,487
|
|
20250121,125100,741863591,577,580,580,577,12807
|
|
20250121,125000,734458876,580,580,581,580,1171
|
|
20250121,124900,733779678,580,581,581,580,476
|
|
20250121,124800,733503538,581,581,582,581,1302
|
|
20250121,124700,732746700,580,581,581,580,3297
|
|
20250121,124600,730833097,581,580,581,580,1431
|
|
20250121,124500,730002317,580,580,580,580,1000
|
|
20250121,124400,729422317,580,578,580,577,1274
|
|
20250121,124300,728684569,580,579,580,575,31379
|
|
20250121,124200,710589378,579,580,580,578,1228
|
|
20250121,124100,709878410,580,577,580,577,7362
|
|
20250121,124000,705629506,578,578,579,577,5878
|
|
20250121,123900,702232678,578,580,580,578,2760
|
|
20250121,123800,700636390,580,582,582,580,1117
|
|
20250121,123700,699988513,577,584,584,577,4983
|
|
20250121,123600,697103381,584,583,584,577,71529
|
|
20250121,123500,655724298,587,587,587,582,2720
|
|
20250121,123400,654139424,583,584,584,583,85
|
|
20250121,123300,654089824,587,585,587,583,12
|
|
20250121,123200,654082812,587,587,587,587,384
|
|
20250121,123100,653857404,587,589,589,587,668
|
|
20250121,123000,653464892,587,587,590,587,2422
|
|
20250121,122900,652043172,587,586,587,586,5097
|
|
20250121,122800,649054747,587,581,587,581,844
|
|
20250121,122700,648564131,581,586,587,581,4003
|
|
20250121,122600,646238010,580,590,590,580,42165
|
|
20250121,122500,621652620,590,590,590,590,500
|
|
20250121,122400,621357620,588,589,589,588,2877
|
|
20250121,122300,619665419,588,589,589,588,1273
|
|
20250121,122200,618915623,589,590,590,589,58
|
|
20250121,122100,618881431,590,590,590,590,14
|
|
20250121,122000,618873171,590,590,590,590,1696
|
|
20250121,121900,617872531,590,590,590,590,82
|
|
20250121,121800,617824151,590,591,591,590,464
|
|
20250121,121700,617550390,591,591,591,591,70
|
|
20250121,121600,617509020,590,590,590,590,0
|
|
20250121,121500,617509020,590,591,591,590,755
|
|
20250121,121400,617063545,591,591,591,591,895
|
|
20250121,121300,616534600,591,590,591,590,2427
|
|
20250121,121200,615100443,590,589,590,589,5215
|
|
20250121,121100,612026808,591,590,591,590,333
|
|
20250121,121000,611830335,590,589,590,589,1131
|
|
20250121,120900,611163049,590,589,590,589,1583
|
|
20250121,120800,610230119,589,589,589,589,330
|
|
20250121,120700,610035749,589,589,589,589,2
|
|
20250121,120600,610034571,590,591,591,589,1856
|
|
20250121,120500,608938686,590,589,590,589,2058
|
|
20250121,120400,607726519,590,589,590,589,743
|
|
20250121,120300,607288890,589,589,589,588,1329
|
|
20250121,120200,606506429,588,591,591,588,1937
|
|
20250121,120100,605366147,591,588,591,588,641
|
|
20250121,120000,604987532,588,591,591,588,101
|
|
20250121,115900,604927844,592,592,592,592,0
|
|
20250121,115800,604927844,592,591,592,591,18
|
|
20250121,115700,604917199,586,587,587,586,7919
|
|
20250121,115600,600271513,587,591,591,587,7417
|
|
20250121,115500,595916981,588,590,590,588,55164
|
|
20250121,115400,563418835,590,590,590,590,1444
|
|
20250121,115300,562566875,590,592,592,590,7811
|
|
20250121,115200,557953965,593,593,593,593,2070
|
|
20250121,115100,556726455,593,593,593,593,1000
|
|
20250121,115000,556133455,593,593,593,593,2000
|
|
20250121,114900,554947455,594,593,594,593,301
|
|
20250121,114800,554768862,595,595,595,595,3
|
|
20250121,114700,554767077,593,595,595,593,141
|
|
20250121,114600,554683382,593,592,593,592,1142
|
|
20250121,114500,554006318,593,592,594,592,2579
|
|
20250121,114400,552476922,593,595,595,593,436
|
|
20250121,114300,552218174,592,592,592,592,2
|
|
20250121,114200,552216990,592,592,592,592,1
|
|
20250121,114100,552216398,591,592,592,591,1200
|
|
20250121,114000,551507091,592,593,593,592,369
|
|
20250121,113900,551288406,593,596,596,593,1301
|
|
20250121,113800,550516910,596,595,596,595,2167
|
|
20250121,113700,549226378,591,591,591,591,0
|
|
20250121,113600,549226378,591,594,594,591,3815
|
|
20250121,113500,546966217,594,593,594,593,2367
|
|
20250121,113400,545562048,592,592,592,592,1491
|
|
20250121,113300,544679376,591,591,591,591,0
|
|
20250121,113200,544679376,591,591,591,591,200
|
|
20250121,113100,544561176,591,592,592,591,1267
|
|
20250121,113000,543812338,592,592,592,592,55
|
|
20250121,112900,543779778,594,591,594,591,162
|
|
20250121,112800,543684024,592,592,592,592,236
|
|
20250121,112700,543544312,592,592,592,591,1953
|
|
20250121,112600,542389809,592,592,592,592,1781
|
|
20250121,112500,541335457,592,592,592,592,500
|
|
20250121,112400,541039457,591,591,591,591,0
|
|
20250121,112300,541039457,591,591,591,591,2500
|
|
20250121,112200,539561957,591,592,592,590,2281
|
|
20250121,112100,538215678,591,591,591,591,4166
|
|
20250121,112000,535753572,592,591,592,591,5157
|
|
20250121,111900,532705738,591,592,592,591,419
|
|
20250121,111800,532457987,592,592,592,592,4578
|
|
20250121,111700,529747811,593,593,593,593,2285
|
|
20250121,111600,528392806,593,593,593,593,1169
|
|
20250121,111500,527699589,591,593,593,591,17063
|
|
20250121,111400,517604469,593,593,594,593,4847
|
|
20250121,111300,514730193,593,593,593,592,3077
|
|
20250121,111200,512908590,593,593,593,593,123
|
|
20250121,111100,512835651,592,592,592,592,0
|
|
20250121,111000,512835651,592,593,593,592,3901
|
|
20250121,110900,510522659,593,593,593,593,200
|
|
20250121,110800,510404059,593,593,593,593,1455
|
|
20250121,110700,509541244,593,593,593,593,419
|
|
20250121,110600,509292777,594,594,594,594,0
|
|
20250121,110500,509292777,594,594,594,594,0
|
|
20250121,110400,509292777,594,593,594,593,184
|
|
20250121,110300,509183489,593,594,594,593,380
|
|
20250121,110200,508958099,593,592,593,592,69
|
|
20250121,110100,508917203,593,593,593,593,2
|
|
20250121,110000,508916017,594,593,594,593,596
|
|
20250121,105900,508562393,591,591,591,591,2718
|
|
20250121,105800,506956055,592,593,593,592,205
|
|
20250121,105700,506834610,594,594,594,594,107
|
|
20250121,105600,506771052,594,593,594,593,471
|
|
20250121,105500,506491728,595,593,595,593,103
|
|
20250121,105400,506430489,597,597,597,597,34
|
|
20250121,105300,506410191,597,592,597,591,3607
|
|
20250121,105200,504274671,592,593,593,592,1497
|
|
20250121,105100,503387000,591,591,592,591,7459
|
|
20250121,105000,498977731,591,593,593,591,1118
|
|
20250121,104900,498316757,593,593,593,590,9979
|
|
20250121,104800,492423520,593,592,593,589,7988
|
|
20250121,104700,487706556,592,590,592,590,2857
|
|
20250121,104600,486020922,590,592,592,590,9526
|
|
20250121,104500,480395013,593,593,593,593,271
|
|
20250121,104400,480234310,593,593,593,593,83
|
|
20250121,104300,480185091,593,594,594,593,9691
|
|
20250121,104200,474436472,594,594,596,594,1612
|
|
20250121,104100,473478942,594,594,595,594,750
|
|
20250121,104000,473033362,596,596,596,596,2
|
|
20250121,103900,473032170,597,597,597,594,3145
|
|
20250121,103800,471162886,597,597,597,597,50
|
|
20250121,103700,471133036,594,595,595,594,1014
|
|
20250121,103600,470529720,595,596,596,595,2604
|
|
20250121,103500,468980194,596,596,596,596,315
|
|
20250121,103400,468792454,596,597,598,596,663
|
|
20250121,103300,468397244,597,598,598,597,971
|
|
20250121,103200,467816682,599,602,602,599,16552
|
|
20250121,103100,457871950,601,598,601,598,6362
|
|
20250121,103000,454056968,597,594,597,594,10173
|
|
20250121,102900,447998173,594,593,594,593,8058
|
|
20250121,102800,443212721,593,594,594,593,11160
|
|
20250121,102700,436594781,593,593,593,592,709
|
|
20250121,102600,436174576,593,593,593,591,2308
|
|
20250121,102500,434809513,592,591,593,591,1968
|
|
20250121,102400,433644698,590,592,592,590,1449
|
|
20250121,102300,432789239,592,593,593,590,13820
|
|
20250121,102200,424615919,593,593,594,592,4119
|
|
20250121,102100,422174235,593,594,594,593,4499
|
|
20250121,102000,419504769,593,594,594,593,8486
|
|
20250121,101900,414470807,594,594,594,594,1888
|
|
20250121,101800,413349335,595,595,595,595,1083
|
|
20250121,101700,412704950,595,597,597,595,3801
|
|
20250121,101600,410443275,597,598,598,597,81
|
|
20250121,101500,410394838,595,598,598,595,145
|
|
20250121,101400,410308428,598,597,598,597,25
|
|
20250121,101300,410293479,598,599,599,597,331
|
|
20250121,101200,410095443,599,598,599,598,1953
|
|
20250121,101100,408927544,598,595,598,594,628
|
|
20250121,101000,408553938,595,595,595,594,361
|
|
20250121,100900,408339356,595,596,596,594,361
|
|
20250121,100800,408124647,595,594,595,594,5371
|
|
20250121,100700,404928924,594,594,595,593,6803
|
|
20250121,100600,400890716,594,595,595,594,3693
|
|
20250121,100500,398696975,594,595,595,594,7387
|
|
20250121,100400,394305127,595,595,595,595,698
|
|
20250121,100300,393889817,595,595,595,595,844
|
|
20250121,100200,393387637,595,596,596,595,10137
|
|
20250121,100100,387354840,596,597,597,596,2573
|
|
20250121,100000,385820759,597,598,598,597,1877
|
|
20250121,095900,384699450,598,599,599,597,222
|
|
20250121,095800,384566496,599,599,599,599,2294
|
|
20250121,095700,383192390,597,599,599,597,4603
|
|
20250121,095600,380438167,600,598,601,598,1201
|
|
20250121,095500,379719519,598,598,598,597,2523
|
|
20250121,095400,378210788,598,598,602,595,2690
|
|
20250121,095300,376606699,595,599,603,595,20557
|
|
20250121,095200,364330795,600,599,601,599,1223
|
|
20250121,095100,363597461,600,604,604,596,7813
|
|
20250121,095000,358914845,605,607,607,597,47279
|
|
20250121,094900,330554943,607,607,607,603,4439
|
|
20250121,094800,327870608,607,603,607,602,17239
|
|
20250121,094700,317461071,603,605,605,603,6683
|
|
20250121,094600,313425251,604,606,606,604,12908
|
|
20250121,094500,305622172,606,605,606,604,849
|
|
20250121,094400,305108792,605,604,607,604,922
|
|
20250121,094300,304551677,607,604,607,604,507
|
|
20250121,094200,304245428,604,607,607,604,239
|
|
20250121,094100,304101069,606,607,607,604,5421
|
|
20250121,094000,300817034,603,603,603,603,2639
|
|
20250121,093900,299225717,601,603,603,601,13319
|
|
20250121,093800,291214910,603,604,607,603,127
|
|
20250121,093700,291138142,604,604,604,602,238
|
|
20250121,093600,290994741,605,602,607,602,1637
|
|
20250121,093500,290009157,601,603,603,601,17910
|
|
20250121,093400,279233115,604,605,607,604,5518
|
|
20250121,093300,275896432,608,609,610,605,3699
|
|
20250121,093200,273651225,609,606,610,606,9315
|
|
20250121,093100,268000246,610,611,614,605,24623
|
|
20250121,093000,253027900,609,613,616,609,36039
|
|
20250121,092900,230938365,617,607,618,607,30219
|
|
20250121,092800,212404164,606,607,607,605,15745
|
|
20250121,092700,202866261,609,609,609,608,1112
|
|
20250121,092600,202189058,609,605,610,605,1128
|
|
20250121,092500,201501700,608,605,608,603,12405
|
|
20250121,092400,193986893,605,607,607,605,15954
|
|
20250121,092300,184332875,607,608,609,605,10573
|
|
20250121,092200,177915088,608,605,608,604,5896
|
|
20250121,092100,174346555,605,605,607,605,7497
|
|
20250121,092000,169801080,605,607,608,604,1822
|
|
20250121,091900,168695781,604,606,606,602,6871
|
|
20250121,091800,164552234,606,608,608,606,3488
|
|
20250121,091700,162435297,607,608,608,603,8443
|
|
20250121,091600,157319597,608,601,608,601,13213
|
|
20250121,091500,149351198,601,598,601,598,6675
|
|
20250121,091400,145348378,597,598,598,597,2638
|
|
20250121,091300,143772861,598,600,600,598,6279
|
|
20250121,091200,140016767,598,599,601,598,21263
|
|
20250121,091100,127294628,601,600,601,599,2436
|
|
20250121,091000,125832345,601,598,601,597,5810
|
|
20250121,090900,122358805,597,599,599,597,6315
|
|
20250121,090800,118581402,599,595,599,595,4263
|
|
20250121,090700,116042303,594,599,599,594,75547
|
|
20250121,090600,70996574,599,601,601,599,11843
|
|
20250121,090500,63894837,601,599,601,599,1090
|
|
20250121,090400,63240555,599,599,600,598,18532
|
|
20250121,090300,52126987,599,604,604,599,12931
|
|
20250121,090200,44355428,604,602,604,600,18995
|
|
20250121,090100,32942910,602,614,615,602,41399
|
|
20250121,090000,7814616,610,613,613,609,12793
|