755 lines
34 KiB
CSV
755 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,213200,1594712927,875,875,875,875,11710
|
|
20250120,213100,1594712927,875,875,875,875,0
|
|
20250120,213000,1594712927,875,875,875,875,0
|
|
20250120,212900,1594712927,875,875,875,875,0
|
|
20250120,212800,1594712927,875,875,875,875,0
|
|
20250120,212700,1594712927,875,875,875,875,0
|
|
20250120,212600,1594712927,875,875,875,875,0
|
|
20250120,212500,1594712927,875,875,875,875,0
|
|
20250120,212400,1594712927,875,875,875,875,0
|
|
20250120,212300,1594712927,875,875,875,875,0
|
|
20250120,212200,1594712927,875,875,875,875,0
|
|
20250120,212100,1594712927,875,875,875,875,0
|
|
20250120,212000,1594712927,875,875,875,875,0
|
|
20250120,211900,1594712927,875,875,875,875,0
|
|
20250120,211800,1594712927,875,875,875,875,0
|
|
20250120,211700,1594712927,875,875,875,875,0
|
|
20250120,211600,1594712927,875,875,875,875,0
|
|
20250120,211500,1594712927,875,875,875,875,0
|
|
20250120,211400,1594712927,875,875,875,875,0
|
|
20250120,211300,1594712927,875,875,875,875,0
|
|
20250120,211200,1594712927,875,875,875,875,0
|
|
20250120,211100,1594712927,875,875,875,875,0
|
|
20250120,211000,1594712927,875,875,875,875,0
|
|
20250120,210900,1594712927,875,875,875,875,0
|
|
20250120,210800,1594712927,875,875,875,875,0
|
|
20250120,210700,1594712927,875,875,875,875,0
|
|
20250120,210600,1594712927,875,875,875,875,0
|
|
20250120,210500,1594712927,875,875,875,875,0
|
|
20250120,210400,1594712927,875,875,875,875,0
|
|
20250120,210300,1594712927,875,875,875,875,0
|
|
20250120,210200,1594712927,875,875,875,875,11710
|
|
20250120,210100,1594712927,875,875,875,875,0
|
|
20250120,210000,1594712927,875,875,875,875,0
|
|
20250120,205900,1594712927,875,875,875,875,0
|
|
20250120,205800,1594712927,875,875,875,875,0
|
|
20250120,205700,1594712927,875,875,875,875,0
|
|
20250120,205600,1594712927,875,875,875,875,0
|
|
20250120,205500,1594712927,875,875,875,875,0
|
|
20250120,205400,1594712927,875,875,875,875,0
|
|
20250120,205300,1594712927,875,875,875,875,0
|
|
20250120,205200,1594712927,875,875,875,875,0
|
|
20250120,205100,1594712927,875,875,875,875,0
|
|
20250120,205000,1594712927,875,875,875,875,0
|
|
20250120,204900,1594712927,875,875,875,875,0
|
|
20250120,204800,1594712927,875,875,875,875,0
|
|
20250120,204700,1594712927,875,875,875,875,0
|
|
20250120,204600,1594712927,875,875,875,875,0
|
|
20250120,204500,1594712927,875,875,875,875,0
|
|
20250120,204400,1594712927,875,875,875,875,0
|
|
20250120,204300,1594712927,875,875,875,875,0
|
|
20250120,204200,1594712927,875,875,875,875,0
|
|
20250120,204100,1594712927,875,875,875,875,0
|
|
20250120,204000,1594712927,875,875,875,875,0
|
|
20250120,203900,1594712927,875,875,875,875,0
|
|
20250120,203800,1594712927,875,875,875,875,0
|
|
20250120,203700,1594712927,875,875,875,875,0
|
|
20250120,203600,1594712927,875,875,875,875,0
|
|
20250120,203500,1594712927,875,875,875,875,0
|
|
20250120,203400,1594712927,875,875,875,875,0
|
|
20250120,203300,1594712927,875,875,875,875,0
|
|
20250120,203200,1594712927,875,875,875,875,11710
|
|
20250120,203100,1594712927,875,875,875,875,0
|
|
20250120,203000,1594712927,875,875,875,875,0
|
|
20250120,202900,1594712927,875,875,875,875,0
|
|
20250120,202800,1594712927,875,875,875,875,0
|
|
20250120,202700,1594712927,875,875,875,875,0
|
|
20250120,202600,1594712927,875,875,875,875,0
|
|
20250120,202500,1594712927,875,875,875,875,0
|
|
20250120,202400,1594712927,875,875,875,875,0
|
|
20250120,202300,1594712927,875,875,875,875,0
|
|
20250120,202200,1594712927,875,875,875,875,0
|
|
20250120,202100,1594712927,875,875,875,875,0
|
|
20250120,202000,1594712927,875,875,875,875,0
|
|
20250120,201900,1594712927,875,875,875,875,0
|
|
20250120,201800,1594712927,875,875,875,875,0
|
|
20250120,201700,1594712927,875,875,875,875,0
|
|
20250120,201600,1594712927,875,875,875,875,0
|
|
20250120,201500,1594712927,875,875,875,875,0
|
|
20250120,201400,1594712927,875,875,875,875,0
|
|
20250120,201300,1594712927,875,875,875,875,0
|
|
20250120,201200,1594712927,875,875,875,875,0
|
|
20250120,201100,1594712927,875,875,875,875,0
|
|
20250120,201000,1594712927,875,875,875,875,0
|
|
20250120,200900,1594712927,875,875,875,875,0
|
|
20250120,200800,1594712927,875,875,875,875,0
|
|
20250120,200700,1594712927,875,875,875,875,0
|
|
20250120,200600,1594712927,875,875,875,875,0
|
|
20250120,200500,1594712927,875,875,875,875,0
|
|
20250120,200400,1594712927,875,875,875,875,0
|
|
20250120,200300,1594712927,875,875,875,875,0
|
|
20250120,200200,1594712927,875,875,875,875,11710
|
|
20250120,200100,1594712927,875,875,875,875,0
|
|
20250120,200000,1594712927,875,875,875,875,0
|
|
20250120,195900,1594712927,875,875,875,875,0
|
|
20250120,195800,1594712927,875,875,875,875,0
|
|
20250120,195700,1594712927,875,875,875,875,0
|
|
20250120,195600,1594712927,875,875,875,875,0
|
|
20250120,195500,1594712927,875,875,875,875,0
|
|
20250120,195400,1594712927,875,875,875,875,0
|
|
20250120,195300,1594712927,875,875,875,875,0
|
|
20250120,195200,1594712927,875,875,875,875,0
|
|
20250120,195100,1594712927,875,875,875,875,0
|
|
20250120,195000,1594712927,875,875,875,875,0
|
|
20250120,194900,1594712927,875,875,875,875,0
|
|
20250120,194800,1594712927,875,875,875,875,0
|
|
20250120,194700,1594712927,875,875,875,875,0
|
|
20250120,194600,1594712927,875,875,875,875,0
|
|
20250120,194500,1594712927,875,875,875,875,0
|
|
20250120,194400,1594712927,875,875,875,875,0
|
|
20250120,194300,1594712927,875,875,875,875,0
|
|
20250120,194200,1594712927,875,875,875,875,0
|
|
20250120,194100,1594712927,875,875,875,875,0
|
|
20250120,194000,1594712927,875,875,875,875,0
|
|
20250120,193900,1594712927,875,875,875,875,0
|
|
20250120,193800,1594712927,875,875,875,875,0
|
|
20250120,193700,1594712927,875,875,875,875,0
|
|
20250120,193600,1594712927,875,875,875,875,0
|
|
20250120,193500,1594712927,875,875,875,875,0
|
|
20250120,193400,1594712927,875,875,875,875,0
|
|
20250120,193300,1594712927,875,875,875,875,0
|
|
20250120,193200,1594712927,875,875,875,875,11710
|
|
20250120,193100,1594712927,875,875,875,875,0
|
|
20250120,193000,1594712927,875,875,875,875,0
|
|
20250120,192900,1594712927,875,875,875,875,0
|
|
20250120,192800,1594712927,875,875,875,875,0
|
|
20250120,192700,1594712927,875,875,875,875,0
|
|
20250120,192600,1594712927,875,875,875,875,0
|
|
20250120,192500,1594712927,875,875,875,875,0
|
|
20250120,192400,1594712927,875,875,875,875,0
|
|
20250120,192300,1594712927,875,875,875,875,0
|
|
20250120,192200,1594712927,875,875,875,875,0
|
|
20250120,192100,1594712927,875,875,875,875,0
|
|
20250120,192000,1594712927,875,875,875,875,0
|
|
20250120,191900,1594712927,875,875,875,875,0
|
|
20250120,191800,1594712927,875,875,875,875,0
|
|
20250120,191700,1594712927,875,875,875,875,0
|
|
20250120,191600,1594712927,875,875,875,875,0
|
|
20250120,191500,1594712927,875,875,875,875,0
|
|
20250120,191400,1594712927,875,875,875,875,0
|
|
20250120,191300,1594712927,875,875,875,875,0
|
|
20250120,191200,1594712927,875,875,875,875,0
|
|
20250120,191100,1594712927,875,875,875,875,0
|
|
20250120,191000,1594712927,875,875,875,875,0
|
|
20250120,190900,1594712927,875,875,875,875,0
|
|
20250120,190800,1594712927,875,875,875,875,0
|
|
20250120,190700,1594712927,875,875,875,875,0
|
|
20250120,190600,1594712927,875,875,875,875,0
|
|
20250120,190500,1594712927,875,875,875,875,0
|
|
20250120,190400,1594712927,875,875,875,875,0
|
|
20250120,190300,1594712927,875,875,875,875,0
|
|
20250120,190200,1594712927,875,875,875,875,11710
|
|
20250120,190100,1594712927,875,875,875,875,0
|
|
20250120,190000,1594712927,875,875,875,875,0
|
|
20250120,185900,1594712927,875,875,875,875,0
|
|
20250120,185800,1594712927,875,875,875,875,0
|
|
20250120,185700,1594712927,875,875,875,875,0
|
|
20250120,185600,1594712927,875,875,875,875,0
|
|
20250120,185500,1594712927,875,875,875,875,0
|
|
20250120,185400,1594712927,875,875,875,875,0
|
|
20250120,185300,1594712927,875,875,875,875,0
|
|
20250120,185200,1594712927,875,875,875,875,0
|
|
20250120,185100,1594712927,875,875,875,875,0
|
|
20250120,185000,1594712927,875,875,875,875,0
|
|
20250120,184900,1594712927,875,875,875,875,0
|
|
20250120,184800,1594712927,875,875,875,875,0
|
|
20250120,184700,1594712927,875,875,875,875,0
|
|
20250120,184600,1594712927,875,875,875,875,0
|
|
20250120,184500,1594712927,875,875,875,875,0
|
|
20250120,184400,1594712927,875,875,875,875,0
|
|
20250120,184300,1594712927,875,875,875,875,0
|
|
20250120,184200,1594712927,875,875,875,875,0
|
|
20250120,184100,1594712927,875,875,875,875,0
|
|
20250120,184000,1594712927,875,875,875,875,0
|
|
20250120,183900,1594712927,875,875,875,875,0
|
|
20250120,183800,1594712927,875,875,875,875,0
|
|
20250120,183700,1594712927,875,875,875,875,0
|
|
20250120,183600,1594712927,875,875,875,875,0
|
|
20250120,183500,1594712927,875,875,875,875,0
|
|
20250120,183400,1594712927,875,875,875,875,0
|
|
20250120,183300,1594712927,875,875,875,875,0
|
|
20250120,183200,1594712927,875,875,875,875,11710
|
|
20250120,183100,1594712927,875,875,875,875,0
|
|
20250120,183000,1594712927,875,875,875,875,0
|
|
20250120,182900,1594712927,875,875,875,875,0
|
|
20250120,182800,1594712927,875,875,875,875,0
|
|
20250120,182700,1594712927,875,875,875,875,0
|
|
20250120,182600,1594712927,875,875,875,875,0
|
|
20250120,182500,1594712927,875,875,875,875,0
|
|
20250120,182400,1594712927,875,875,875,875,0
|
|
20250120,182300,1594712927,875,875,875,875,0
|
|
20250120,182200,1594712927,875,875,875,875,0
|
|
20250120,182100,1594712927,875,875,875,875,0
|
|
20250120,182000,1594712927,875,875,875,875,0
|
|
20250120,181900,1594712927,875,875,875,875,0
|
|
20250120,181800,1594712927,875,875,875,875,0
|
|
20250120,181700,1594712927,875,875,875,875,0
|
|
20250120,181600,1594712927,875,875,875,875,0
|
|
20250120,181500,1594712927,875,875,875,875,0
|
|
20250120,181400,1594712927,875,875,875,875,0
|
|
20250120,181300,1594712927,875,875,875,875,0
|
|
20250120,181200,1594712927,875,875,875,875,0
|
|
20250120,181100,1594712927,875,875,875,875,0
|
|
20250120,181000,1594712927,875,875,875,875,0
|
|
20250120,180900,1594712927,875,875,875,875,0
|
|
20250120,180800,1594712927,875,875,875,875,0
|
|
20250120,180700,1594712927,875,875,875,875,0
|
|
20250120,180600,1594712927,875,875,875,875,0
|
|
20250120,180500,1594712927,875,875,875,875,0
|
|
20250120,180400,1594712927,875,875,875,875,0
|
|
20250120,180300,1594712927,875,875,875,875,0
|
|
20250120,180200,1594712927,875,875,875,875,11710
|
|
20250120,180100,1594712927,875,875,875,875,0
|
|
20250120,180000,1594712927,875,875,875,875,0
|
|
20250120,175900,1594712927,875,875,875,875,0
|
|
20250120,175800,1594712927,875,875,875,875,0
|
|
20250120,175700,1594712927,875,875,875,875,0
|
|
20250120,175600,1594712927,875,875,875,875,0
|
|
20250120,175500,1594712927,875,875,875,875,0
|
|
20250120,175400,1594712927,875,875,875,875,0
|
|
20250120,175300,1594712927,875,875,875,875,0
|
|
20250120,175200,1594712927,875,875,875,875,0
|
|
20250120,175100,1594712927,875,875,875,875,0
|
|
20250120,175000,1594712927,875,875,875,875,0
|
|
20250120,174900,1594712927,875,875,875,875,0
|
|
20250120,174800,1594712927,875,875,875,875,0
|
|
20250120,174700,1594712927,875,875,875,875,0
|
|
20250120,174600,1594712927,875,875,875,875,0
|
|
20250120,174500,1594712927,875,875,875,875,0
|
|
20250120,174400,1594712927,875,875,875,875,0
|
|
20250120,174300,1594712927,875,875,875,875,0
|
|
20250120,174200,1594712927,875,875,875,875,0
|
|
20250120,174100,1594712927,875,875,875,875,0
|
|
20250120,174000,1594712927,875,875,875,875,0
|
|
20250120,173900,1594712927,875,875,875,875,0
|
|
20250120,173800,1594712927,875,875,875,875,0
|
|
20250120,173700,1594712927,875,875,875,875,0
|
|
20250120,173600,1594712927,875,875,875,875,0
|
|
20250120,173500,1594712927,875,875,875,875,0
|
|
20250120,173400,1594712927,875,875,875,875,0
|
|
20250120,173300,1594712927,875,875,875,875,0
|
|
20250120,173200,1594712927,875,875,875,875,11710
|
|
20250120,173100,1594712927,875,875,875,875,0
|
|
20250120,173000,1594712927,875,875,875,875,0
|
|
20250120,172900,1594712927,875,875,875,875,0
|
|
20250120,172800,1594712927,875,875,875,875,0
|
|
20250120,172700,1594712927,875,875,875,875,0
|
|
20250120,172600,1594712927,875,875,875,875,0
|
|
20250120,172500,1594712927,875,875,875,875,0
|
|
20250120,172400,1594712927,875,875,875,875,0
|
|
20250120,172300,1594712927,875,875,875,875,0
|
|
20250120,172200,1594712927,875,875,875,875,0
|
|
20250120,172100,1594712927,875,875,875,875,0
|
|
20250120,172000,1594712927,875,875,875,875,0
|
|
20250120,171900,1594712927,875,875,875,875,0
|
|
20250120,171800,1594712927,875,875,875,875,0
|
|
20250120,171700,1594712927,875,875,875,875,0
|
|
20250120,171600,1594712927,875,875,875,875,0
|
|
20250120,171500,1594712927,875,875,875,875,0
|
|
20250120,171400,1594712927,875,875,875,875,0
|
|
20250120,171300,1594712927,875,875,875,875,0
|
|
20250120,171200,1594712927,875,875,875,875,0
|
|
20250120,171100,1594712927,875,875,875,875,0
|
|
20250120,171000,1594712927,875,875,875,875,0
|
|
20250120,170900,1594712927,875,875,875,875,0
|
|
20250120,170800,1594712927,875,875,875,875,0
|
|
20250120,170700,1594712927,875,875,875,875,0
|
|
20250120,170600,1594712927,875,875,875,875,0
|
|
20250120,170500,1594712927,875,875,875,875,0
|
|
20250120,170400,1594712927,875,875,875,875,0
|
|
20250120,170300,1594712927,875,875,875,875,0
|
|
20250120,170200,1594712927,875,875,875,875,11710
|
|
20250120,170100,1594712927,875,875,875,875,0
|
|
20250120,170000,1594712927,875,875,875,875,0
|
|
20250120,165900,1594712927,875,875,875,875,0
|
|
20250120,165800,1594712927,875,875,875,875,0
|
|
20250120,165700,1594712927,875,875,875,875,0
|
|
20250120,165600,1594712927,875,875,875,875,0
|
|
20250120,165500,1594712927,875,875,875,875,0
|
|
20250120,165400,1594712927,875,875,875,875,0
|
|
20250120,165300,1594712927,875,875,875,875,0
|
|
20250120,165200,1594712927,875,875,875,875,0
|
|
20250120,165100,1594712927,875,875,875,875,0
|
|
20250120,165000,1594712927,875,875,875,875,0
|
|
20250120,164900,1594712927,875,875,875,875,0
|
|
20250120,164800,1594712927,875,875,875,875,0
|
|
20250120,164700,1594712927,875,875,875,875,0
|
|
20250120,164600,1594712927,875,875,875,875,0
|
|
20250120,164500,1594712927,875,875,875,875,0
|
|
20250120,164400,1594712927,875,875,875,875,0
|
|
20250120,164300,1594712927,875,875,875,875,0
|
|
20250120,164200,1594712927,875,875,875,875,0
|
|
20250120,164100,1594712927,875,875,875,875,0
|
|
20250120,164000,1594712927,875,875,875,875,0
|
|
20250120,163900,1594712927,875,875,875,875,0
|
|
20250120,163800,1594712927,875,875,875,875,0
|
|
20250120,163700,1594712927,875,875,875,875,0
|
|
20250120,163600,1594712927,875,875,875,875,0
|
|
20250120,163500,1594712927,875,875,875,875,0
|
|
20250120,163400,1594712927,875,875,875,875,0
|
|
20250120,163300,1594712927,875,875,875,875,0
|
|
20250120,163200,1594712927,875,875,875,875,11710
|
|
20250120,163100,1594712927,875,875,875,875,0
|
|
20250120,163000,1594712927,875,875,875,875,0
|
|
20250120,162900,1594712927,875,875,875,875,0
|
|
20250120,162800,1594712927,875,875,875,875,0
|
|
20250120,162700,1594712927,875,875,875,875,0
|
|
20250120,162600,1594712927,875,875,875,875,0
|
|
20250120,162500,1594712927,875,875,875,875,0
|
|
20250120,162400,1594712927,875,875,875,875,0
|
|
20250120,162300,1594712927,875,875,875,875,0
|
|
20250120,162200,1594712927,875,875,875,875,0
|
|
20250120,162100,1594712927,875,875,875,875,0
|
|
20250120,162000,1594712927,875,875,875,875,0
|
|
20250120,161900,1594712927,875,875,875,875,0
|
|
20250120,161800,1594712927,875,875,875,875,0
|
|
20250120,161700,1594712927,875,875,875,875,0
|
|
20250120,161600,1594712927,875,875,875,875,0
|
|
20250120,161500,1594712927,875,875,875,875,0
|
|
20250120,161400,1594712927,875,875,875,875,0
|
|
20250120,161300,1594712927,875,875,875,875,0
|
|
20250120,161200,1594712927,875,875,875,875,0
|
|
20250120,161100,1594712927,875,875,875,875,0
|
|
20250120,161000,1594712927,875,875,875,875,0
|
|
20250120,160900,1594712927,875,875,875,875,0
|
|
20250120,160800,1594712927,875,875,875,875,0
|
|
20250120,160700,1594712927,875,875,875,875,0
|
|
20250120,160600,1594712927,875,875,875,875,0
|
|
20250120,160500,1594712927,875,875,875,875,0
|
|
20250120,160400,1594712927,875,875,875,875,0
|
|
20250120,160300,1594712927,875,875,875,875,0
|
|
20250120,160200,1594712927,875,875,875,875,11710
|
|
20250120,160100,1594712927,875,875,875,875,0
|
|
20250120,160000,1594712927,875,875,875,875,0
|
|
20250120,155900,1594712927,875,875,875,875,0
|
|
20250120,155800,1594712927,875,875,875,875,0
|
|
20250120,155700,1594712927,875,875,875,875,0
|
|
20250120,155600,1594712927,875,875,875,875,0
|
|
20250120,155500,1594712927,875,875,875,875,0
|
|
20250120,155400,1594712927,875,875,875,875,0
|
|
20250120,155300,1594712927,875,875,875,875,0
|
|
20250120,155200,1594712927,875,875,875,875,0
|
|
20250120,155100,1594712927,875,875,875,875,0
|
|
20250120,155000,1594712927,875,875,875,875,0
|
|
20250120,154900,1594712927,875,875,875,875,0
|
|
20250120,154800,1594712927,875,875,875,875,0
|
|
20250120,154700,1594712927,875,875,875,875,0
|
|
20250120,154600,1594712927,875,875,875,875,0
|
|
20250120,154500,1594712927,875,875,875,875,0
|
|
20250120,154400,1594712927,875,875,875,875,0
|
|
20250120,154300,1594712927,875,875,875,875,0
|
|
20250120,154200,1594712927,875,875,875,875,0
|
|
20250120,154100,1594712927,875,875,875,875,0
|
|
20250120,154000,1594712927,875,875,875,875,0
|
|
20250120,153900,1594712927,875,875,875,875,0
|
|
20250120,153800,1594712927,875,875,875,875,0
|
|
20250120,153700,1594712927,875,875,875,875,0
|
|
20250120,153600,1594712927,875,875,875,875,0
|
|
20250120,153500,1594712927,875,875,875,875,0
|
|
20250120,153400,1594712927,875,875,875,875,0
|
|
20250120,153300,1594712927,875,875,875,875,0
|
|
20250120,153200,1594712927,875,875,875,875,11710
|
|
20250120,153100,1594712927,875,875,875,875,0
|
|
20250120,153000,1594712927,875,875,875,875,11710
|
|
20250120,152900,1584466677,875,875,875,875,0
|
|
20250120,152800,1584466677,875,875,875,875,0
|
|
20250120,152700,1584466677,875,875,875,875,0
|
|
20250120,152600,1584466677,875,875,875,875,0
|
|
20250120,152500,1584466677,875,875,875,875,0
|
|
20250120,152400,1584466677,875,875,875,875,0
|
|
20250120,152300,1584466677,875,875,875,875,0
|
|
20250120,152200,1584466677,875,875,875,875,0
|
|
20250120,152100,1584466677,875,875,875,875,0
|
|
20250120,152000,1584466677,875,875,875,875,0
|
|
20250120,151900,1584466677,875,875,875,873,5095
|
|
20250120,151800,1580016620,877,875,877,875,2841
|
|
20250120,151700,1577530256,877,875,877,875,5738
|
|
20250120,151600,1572505899,875,872,875,871,6515
|
|
20250120,151500,1566820006,874,874,874,872,3961
|
|
20250120,151400,1563359049,876,872,876,869,7574
|
|
20250120,151300,1556754095,872,870,872,869,1629
|
|
20250120,151200,1555336915,870,867,870,867,7386
|
|
20250120,151100,1548927787,867,864,867,864,17813
|
|
20250120,151000,1533526020,864,864,864,863,462
|
|
20250120,150900,1533126963,865,865,865,863,1175
|
|
20250120,150800,1532111699,865,864,865,864,212
|
|
20250120,150700,1531928434,865,865,865,865,63
|
|
20250120,150600,1531873939,865,863,865,863,11342
|
|
20250120,150500,1522080999,863,862,863,860,8914
|
|
20250120,150400,1514408682,864,864,864,864,0
|
|
20250120,150300,1514408682,864,864,864,864,2740
|
|
20250120,150200,1512041322,864,864,864,864,0
|
|
20250120,150100,1512041322,864,864,864,859,1769
|
|
20250120,150000,1510518542,864,863,864,863,2802
|
|
20250120,145900,1508097647,863,863,863,863,0
|
|
20250120,145800,1508097647,863,863,863,863,205
|
|
20250120,145700,1507920732,860,860,860,860,1542
|
|
20250120,145600,1506594612,863,859,863,859,1004
|
|
20250120,145500,1505732152,859,859,859,859,0
|
|
20250120,145400,1505732152,859,859,859,859,1500
|
|
20250120,145300,1504443652,858,859,859,858,4281
|
|
20250120,145200,1500770067,863,863,863,863,0
|
|
20250120,145100,1500770067,863,863,863,863,4
|
|
20250120,145000,1500766615,858,863,863,858,7848
|
|
20250120,144900,1494031753,863,858,863,858,2
|
|
20250120,144800,1494030032,858,860,860,858,18488
|
|
20250120,144700,1478152919,860,860,860,860,1600
|
|
20250120,144600,1476776919,861,861,861,861,1006
|
|
20250120,144500,1475910753,863,863,863,863,12
|
|
20250120,144400,1475900397,863,863,863,863,197
|
|
20250120,144300,1475730386,864,861,864,861,653
|
|
20250120,144200,1475168147,865,865,865,865,0
|
|
20250120,144100,1475168147,865,865,865,865,0
|
|
20250120,144000,1475168147,865,862,865,861,2002
|
|
20250120,143900,1473444303,861,862,862,861,2281
|
|
20250120,143800,1471480062,865,862,865,861,2367
|
|
20250120,143700,1469439771,865,865,865,865,0
|
|
20250120,143600,1469439771,865,867,867,865,359
|
|
20250120,143500,1469129232,862,866,866,862,161
|
|
20250120,143400,1468990014,867,867,867,867,0
|
|
20250120,143300,1468990014,867,866,867,866,5
|
|
20250120,143200,1468985683,867,867,867,867,0
|
|
20250120,143100,1468985683,867,862,867,862,4440
|
|
20250120,143000,1465158398,862,862,862,862,85
|
|
20250120,142900,1465085128,862,863,863,862,600
|
|
20250120,142800,1464567510,867,867,867,867,0
|
|
20250120,142700,1464567510,867,867,867,865,4843
|
|
20250120,142600,1460378251,863,863,863,863,550
|
|
20250120,142500,1459903601,863,863,863,863,401
|
|
20250120,142400,1459557538,867,867,867,867,0
|
|
20250120,142300,1459557538,867,867,867,867,0
|
|
20250120,142200,1459557538,867,867,867,867,30
|
|
20250120,142100,1459531528,867,867,867,867,2
|
|
20250120,142000,1459529794,863,863,863,863,3
|
|
20250120,141900,1459527205,867,867,867,867,1
|
|
20250120,141800,1459526338,867,867,867,867,14
|
|
20250120,141700,1459514200,867,867,867,867,211
|
|
20250120,141600,1459331263,867,863,867,863,316
|
|
20250120,141500,1459057575,866,866,866,866,0
|
|
20250120,141400,1459057575,866,867,867,866,12
|
|
20250120,141300,1459047181,861,862,862,861,3410
|
|
20250120,141200,1456110671,867,867,867,867,0
|
|
20250120,141100,1456110671,867,867,867,867,1
|
|
20250120,141000,1456109804,861,862,862,861,2461
|
|
20250120,140900,1453988967,862,863,863,862,1017
|
|
20250120,140800,1453111816,863,863,863,863,164
|
|
20250120,140700,1452970284,865,865,865,865,1
|
|
20250120,140600,1452969419,867,867,867,867,0
|
|
20250120,140500,1452969419,867,867,867,867,0
|
|
20250120,140400,1452969419,867,867,867,867,0
|
|
20250120,140300,1452969419,867,867,867,867,2
|
|
20250120,140200,1452967685,862,862,862,862,300
|
|
20250120,140100,1452709085,867,867,867,867,4
|
|
20250120,140000,1452705617,862,862,862,862,474
|
|
20250120,135900,1452297029,867,867,867,867,301
|
|
20250120,135800,1452036062,867,867,867,867,75
|
|
20250120,135700,1451971037,867,867,867,867,0
|
|
20250120,135600,1451971037,867,867,867,867,0
|
|
20250120,135500,1451971037,867,867,867,867,0
|
|
20250120,135400,1451971037,867,867,867,867,0
|
|
20250120,135300,1451971037,867,867,867,867,0
|
|
20250120,135200,1451971037,867,867,867,867,4
|
|
20250120,135100,1451967569,862,862,862,862,16
|
|
20250120,135000,1451953777,867,866,867,866,2301
|
|
20250120,134900,1449960110,866,866,866,866,0
|
|
20250120,134800,1449960110,866,866,866,866,19
|
|
20250120,134700,1449943656,866,866,866,866,2
|
|
20250120,134600,1449941924,860,860,860,860,336
|
|
20250120,134500,1449652964,861,861,861,861,0
|
|
20250120,134400,1449652964,861,861,861,861,500
|
|
20250120,134300,1449222464,866,862,866,861,616
|
|
20250120,134200,1448692081,860,862,862,860,1000
|
|
20250120,134100,1447831079,866,866,866,866,0
|
|
20250120,134000,1447831079,866,866,866,866,2
|
|
20250120,133900,1447829347,860,866,866,860,3513
|
|
20250120,133800,1444806620,865,867,867,865,577
|
|
20250120,133700,1444307513,867,863,867,859,11001
|
|
20250120,133600,1434841445,867,864,867,864,7713
|
|
20250120,133500,1428171985,866,866,866,866,2
|
|
20250120,133400,1428170253,865,865,865,865,2901
|
|
20250120,133300,1425660888,865,865,865,865,101
|
|
20250120,133200,1425573523,864,865,865,864,101
|
|
20250120,133100,1425486258,863,864,864,863,514
|
|
20250120,133000,1425042173,865,864,865,864,3
|
|
20250120,132900,1425039580,862,862,862,862,0
|
|
20250120,132800,1425039580,862,862,863,862,2332
|
|
20250120,132700,1423029289,862,862,865,862,1038
|
|
20250120,132600,1422134530,862,862,862,862,333
|
|
20250120,132500,1421847484,862,862,862,862,2050
|
|
20250120,132400,1420080384,865,865,865,865,20
|
|
20250120,132300,1420063084,866,866,866,866,0
|
|
20250120,132200,1420063084,866,861,866,861,8
|
|
20250120,132100,1420056191,861,861,861,861,800
|
|
20250120,132000,1419367391,866,866,866,866,0
|
|
20250120,131900,1419367391,866,866,866,866,0
|
|
20250120,131800,1419367391,866,863,866,861,792
|
|
20250120,131700,1418685452,867,867,867,867,0
|
|
20250120,131600,1418685452,867,867,867,867,5
|
|
20250120,131500,1418681117,867,867,867,867,0
|
|
20250120,131400,1418681117,867,867,867,867,0
|
|
20250120,131300,1418681117,867,867,867,867,0
|
|
20250120,131200,1418681117,867,862,867,861,491
|
|
20250120,131100,1418258300,867,862,867,862,41
|
|
20250120,131000,1418222953,867,867,867,867,1
|
|
20250120,130900,1418222086,861,862,862,861,3443
|
|
20250120,130800,1415255473,867,867,867,867,10
|
|
20250120,130700,1415246803,862,867,867,862,1193
|
|
20250120,130600,1414218427,868,868,868,868,1
|
|
20250120,130500,1414217559,862,862,862,862,6
|
|
20250120,130400,1414212387,860,863,863,860,15780
|
|
20250120,130300,1400628876,866,866,866,866,1
|
|
20250120,130200,1400628010,868,868,868,868,0
|
|
20250120,130100,1400628010,868,867,868,867,1701
|
|
20250120,130000,1399153242,867,867,867,867,78
|
|
20250120,125900,1399085616,867,867,867,867,2
|
|
20250120,125800,1399083882,863,864,864,863,1571
|
|
20250120,125700,1397727879,868,868,868,868,0
|
|
20250120,125600,1397727879,868,867,868,867,500
|
|
20250120,125500,1397293880,868,864,868,864,2502
|
|
20250120,125400,1395132144,868,868,868,868,0
|
|
20250120,125300,1395132144,868,864,868,864,11
|
|
20250120,125200,1395122609,868,868,868,868,2
|
|
20250120,125100,1395120873,864,865,868,863,4935
|
|
20250120,125000,1390856375,868,865,868,865,68
|
|
20250120,124900,1390797549,868,868,868,868,59
|
|
20250120,124800,1390746337,865,867,867,865,36
|
|
20250120,124700,1390715127,868,868,868,868,0
|
|
20250120,124600,1390715127,868,868,868,868,0
|
|
20250120,124500,1390715127,868,868,868,868,300
|
|
20250120,124400,1390454727,868,868,868,868,180
|
|
20250120,124300,1390298487,868,868,868,868,1
|
|
20250120,124200,1390297619,868,868,868,868,0
|
|
20250120,124100,1390297619,868,868,868,868,1
|
|
20250120,124000,1390296751,868,868,868,868,1361
|
|
20250120,123900,1389115403,868,868,868,868,16
|
|
20250120,123800,1389101515,868,868,868,868,0
|
|
20250120,123700,1389101515,868,868,868,868,0
|
|
20250120,123600,1389101515,868,868,868,868,113
|
|
20250120,123500,1389003431,868,868,868,868,2
|
|
20250120,123400,1389001695,864,864,868,864,678
|
|
20250120,123300,1388415899,868,868,868,868,6
|
|
20250120,123200,1388410691,868,868,868,868,0
|
|
20250120,123100,1388410691,868,868,868,868,612
|
|
20250120,123000,1387879475,868,868,868,868,100
|
|
20250120,122900,1387792675,868,867,868,867,301
|
|
20250120,122800,1387531707,866,867,867,866,402
|
|
20250120,122700,1387183203,866,866,866,866,0
|
|
20250120,122600,1387183203,866,861,866,861,539
|
|
20250120,122500,1386717129,861,861,861,861,1000
|
|
20250120,122400,1385856129,866,866,866,866,1917
|
|
20250120,122300,1384196007,866,866,866,866,0
|
|
20250120,122200,1384196007,866,860,866,860,1101
|
|
20250120,122100,1383248541,866,866,866,866,0
|
|
20250120,122000,1383248541,866,866,866,860,3426
|
|
20250120,121900,1380301679,862,866,866,862,3115
|
|
20250120,121800,1377612089,861,861,861,861,265
|
|
20250120,121700,1377383924,861,865,865,861,18299
|
|
20250120,121600,1361617691,866,866,866,866,1
|
|
20250120,121500,1361616825,866,866,866,866,30
|
|
20250120,121400,1361590845,866,866,866,866,0
|
|
20250120,121300,1361590845,866,865,866,865,5476
|
|
20250120,121200,1356853605,865,865,865,865,678
|
|
20250120,121100,1356267135,865,865,865,865,1040
|
|
20250120,121000,1355367535,862,863,863,862,6104
|
|
20250120,120900,1350105787,862,864,864,862,2005
|
|
20250120,120800,1348375694,863,864,864,863,3013
|
|
20250120,120700,1345772475,864,862,864,862,3416
|
|
20250120,120600,1342823881,863,865,865,863,143
|
|
20250120,120500,1342700470,863,863,863,863,329
|
|
20250120,120400,1342416543,862,866,866,862,10771
|
|
20250120,120300,1333129890,864,867,867,864,2830
|
|
20250120,120200,1330684560,865,867,867,865,471
|
|
20250120,120100,1330277139,864,863,864,863,6100
|
|
20250120,120000,1325006939,863,863,863,863,630
|
|
20250120,115900,1324463249,864,863,864,863,1437
|
|
20250120,115800,1323223117,864,867,867,864,1653
|
|
20250120,115700,1321794922,865,865,865,864,247
|
|
20250120,115600,1321581268,865,866,866,865,98
|
|
20250120,115500,1321496471,867,865,867,865,124
|
|
20250120,115400,1321389003,865,866,866,865,84
|
|
20250120,115300,1321316269,868,866,868,866,928
|
|
20250120,115200,1320512617,866,866,866,866,2
|
|
20250120,115100,1320510885,862,863,863,862,13111
|
|
20250120,115000,1309209083,866,866,866,866,100
|
|
20250120,114900,1309122483,866,866,866,866,0
|
|
20250120,114800,1309122483,866,866,866,866,2
|
|
20250120,114700,1309120751,862,862,863,862,2572
|
|
20250120,114600,1306903187,862,866,866,862,13224
|
|
20250120,114500,1295484474,864,864,864,864,2273
|
|
20250120,114400,1293520602,864,864,864,864,0
|
|
20250120,114300,1293520602,864,864,864,864,0
|
|
20250120,114200,1293520602,864,864,864,864,4729
|
|
20250120,114100,1289434746,865,868,868,865,5210
|
|
20250120,114000,1284926990,868,868,868,868,0
|
|
20250120,113900,1284926990,868,868,868,868,1172
|
|
20250120,113800,1283909694,868,867,868,867,2
|
|
20250120,113700,1283907959,865,865,865,865,0
|
|
20250120,113600,1283907959,865,867,867,865,3881
|
|
20250120,113500,1280543592,868,868,868,868,520
|
|
20250120,113400,1280092232,868,867,868,865,292
|
|
20250120,113300,1279838907,865,867,867,865,319
|
|
20250120,113200,1279562912,867,867,867,867,5
|
|
20250120,113100,1279558577,867,867,867,867,60
|
|
20250120,113000,1279506557,868,868,868,868,0
|
|
20250120,112900,1279506557,868,865,868,863,3015
|
|
20250120,112800,1276903201,864,864,864,864,103
|
|
20250120,112700,1276814209,864,865,865,864,773
|
|
20250120,112600,1276146279,865,865,865,865,177
|
|
20250120,112500,1275993174,868,868,868,868,0
|
|
20250120,112400,1275993174,868,868,868,868,1
|
|
20250120,112300,1275992306,868,868,868,868,712
|
|
20250120,112200,1275374290,868,865,868,864,5535
|
|
20250120,112100,1270589573,865,868,868,865,5
|
|
20250120,112000,1270585236,864,864,864,864,103
|
|
20250120,111900,1270496244,864,868,868,864,1937
|
|
20250120,111800,1268822386,868,868,868,868,2
|
|
20250120,111700,1268820650,864,868,868,864,442
|
|
20250120,111600,1268438132,868,868,868,868,5
|
|
20250120,111500,1268433792,868,868,868,868,100
|
|
20250120,111400,1268346992,868,868,868,868,0
|
|
20250120,111300,1268346992,868,862,868,861,20327
|
|
20250120,111200,1250830492,861,864,864,861,2562
|
|
20250120,111100,1248622900,864,869,869,864,2370
|
|
20250120,111000,1246570790,870,870,870,870,0
|
|
20250120,110900,1246570790,870,864,870,864,1953
|
|
20250120,110800,1244882798,872,869,872,869,141
|
|
20250120,110700,1244760266,869,863,869,863,64
|
|
20250120,110600,1244705021,863,864,864,863,849
|
|
20250120,110500,1243971723,864,862,864,860,9623
|
|
20250120,110400,1235669327,862,868,868,862,19329
|
|
20250120,110300,1218950009,875,875,875,875,0
|
|
20250120,110200,1218950009,875,872,875,867,1885
|
|
20250120,110100,1217315647,872,875,875,872,155
|
|
20250120,110000,1217180481,872,872,872,872,358
|
|
20250120,105900,1216868305,874,876,876,874,1291
|
|
20250120,105800,1215739961,877,880,880,871,188
|
|
20250120,105700,1215575474,880,871,880,871,3344
|
|
20250120,105600,1212640995,867,871,877,867,12673
|
|
20250120,105500,1201576480,876,874,879,872,1452
|
|
20250120,105400,1200308908,879,875,879,875,1370
|
|
20250120,105300,1199109658,875,873,875,873,2412
|
|
20250120,105200,1197002977,872,870,872,870,463
|
|
20250120,105100,1196599349,872,872,872,872,1100
|
|
20250120,105000,1195640149,872,869,872,869,590
|
|
20250120,104900,1195127036,869,868,869,867,2003
|
|
20250120,104800,1193390187,869,869,869,869,317
|
|
20250120,104700,1193114714,868,868,868,868,5
|
|
20250120,104600,1193110374,868,868,868,868,50
|
|
20250120,104500,1193066974,868,868,868,868,503
|
|
20250120,104400,1192630370,868,865,868,864,5303
|
|
20250120,104300,1188042754,867,863,867,863,1802
|
|
20250120,104200,1186484449,863,860,863,857,8795
|
|
20250120,104100,1178939281,860,864,865,860,19000
|
|
20250120,104000,1162598951,864,862,865,862,917
|
|
20250120,103900,1161807797,856,861,862,856,35142
|
|
20250120,103800,1131617103,862,864,864,862,2206
|
|
20250120,103700,1129715218,864,862,866,861,8367
|
|
20250120,103600,1122498149,861,870,870,859,63537
|
|
20250120,103500,1067524337,870,871,871,870,800
|
|
20250120,103400,1066828336,870,871,872,870,5572
|
|
20250120,103300,1061976892,871,872,872,871,5005
|
|
20250120,103200,1057614495,875,877,877,873,6320
|
|
20250120,103100,1052091509,877,879,879,877,1081
|
|
20250120,103000,1051142340,880,880,880,880,1
|
|
20250120,102900,1051141460,879,877,879,877,992
|
|
20250120,102800,1050271473,877,875,877,874,4921
|
|
20250120,102700,1045970193,875,876,876,875,887
|
|
20250120,102600,1045193929,876,876,876,875,5136
|
|
20250120,102500,1040696793,877,877,877,877,1110
|
|
20250120,102400,1039723323,876,880,880,876,101
|
|
20250120,102300,1039634447,880,880,880,880,51
|
|
20250120,102200,1039589567,874,874,874,874,316
|
|
20250120,102100,1039313383,875,875,875,875,9
|
|
20250120,102000,1039305508,875,876,876,875,6760
|
|
20250120,101900,1033387956,876,877,877,876,484
|
|
20250120,101800,1032963731,877,877,877,877,0
|
|
20250120,101700,1032963731,877,881,881,877,42
|
|
20250120,101600,1032926893,882,877,882,875,2366
|
|
20250120,101500,1030856367,882,882,882,882,148
|
|
20250120,101400,1030725831,882,879,882,877,154
|
|
20250120,101300,1030590568,880,880,880,880,2705
|
|
20250120,101200,1028210168,880,880,880,880,522
|
|
20250120,101100,1027750808,880,882,884,880,1429
|
|
20250120,101000,1026490501,884,884,884,882,2908
|
|
20250120,100900,1023923984,884,886,887,884,5399
|
|
20250120,100800,1019145223,886,887,887,886,101
|
|
20250120,100700,1019055736,886,876,886,876,12992
|
|
20250120,100600,1007584919,876,872,876,872,9381
|
|
20250120,100500,999402477,872,872,874,872,3030
|
|
20250120,100400,996760257,872,877,879,872,11510
|
|
20250120,100300,986692137,877,881,881,877,14999
|
|
20250120,100200,973507135,884,888,888,880,2955
|
|
20250120,100100,970891847,888,887,888,882,3104
|
|
20250120,100000,968151430,888,886,888,882,8070
|
|
20250120,095900,960988504,887,887,887,887,7
|
|
20250120,095800,960982295,887,880,887,878,5999
|
|
20250120,095700,955678102,880,879,880,879,302
|
|
20250120,095600,955412642,880,880,880,880,239
|
|
20250120,095500,955202322,880,880,881,880,2829
|
|
20250120,095400,952712800,880,876,880,875,6921
|
|
20250120,095300,946633004,875,875,875,875,248
|
|
20250120,095200,946416004,875,876,876,872,16484
|
|
20250120,095100,932012677,879,879,879,876,1395
|
|
20250120,095000,930788860,879,878,879,878,625
|
|
20250120,094900,930240101,878,877,878,871,4128
|
|
20250120,094800,926628221,877,873,878,871,5946
|
|
20250120,094700,921443868,878,878,878,872,23708
|
|
20250120,094600,900696383,879,881,881,877,105
|
|
20250120,094500,900604286,877,881,882,877,9754
|
|
20250120,094400,892039184,881,881,882,877,2944
|
|
20250120,094300,889454339,881,879,882,876,27630
|
|
20250120,094200,865206204,881,888,888,880,7459
|
|
20250120,094100,858634529,888,885,888,882,897
|
|
20250120,094000,857841671,889,884,889,884,6031
|
|
20250120,093900,852496854,885,881,885,881,288
|
|
20250120,093800,852243110,886,889,889,880,35730
|
|
20250120,093700,820749267,889,889,889,885,1904
|
|
20250120,093600,819058839,886,889,889,885,2511
|
|
20250120,093500,816829755,889,897,900,884,98850
|
|
20250120,093400,728899862,902,901,902,896,31174
|
|
20250120,093300,700942014,901,898,901,895,20982
|
|
20250120,093200,682136683,902,898,902,896,25079
|
|
20250120,093100,659584992,898,898,898,896,4272
|
|
20250120,093000,655755125,898,896,898,896,3889
|
|
20250120,092900,652266389,898,901,901,895,20133
|
|
20250120,092800,634185579,901,901,903,899,14171
|
|
20250120,092700,621417791,903,901,903,901,2473
|
|
20250120,092600,619189038,901,902,904,898,26441
|
|
20250120,092500,595389825,905,901,906,901,162
|
|
20250120,092400,595243221,907,900,907,900,21082
|
|
20250120,092300,576169608,903,905,907,900,55762
|
|
20250120,092200,525899434,907,904,910,900,28465
|
|
20250120,092100,500108148,902,904,905,899,14678
|
|
20250120,092000,486869148,904,903,904,898,24620
|
|
20250120,091900,464690556,902,894,902,894,33651
|
|
20250120,091800,434462095,894,893,894,891,10038
|
|
20250120,091700,425498132,895,892,895,890,5877
|
|
20250120,091600,420245869,895,897,898,893,5365
|
|
20250120,091500,415434929,898,881,898,881,21013
|
|
20250120,091400,396731220,881,882,884,881,9330
|
|
20250120,091300,388505158,884,882,885,880,5630
|
|
20250120,091200,383542580,887,886,887,881,10552
|
|
20250120,091100,374207972,887,882,888,878,11837
|
|
20250120,091000,363776395,888,880,889,880,5529
|
|
20250120,090900,358881509,880,893,894,880,29185
|
|
20250120,090800,333001768,895,896,900,895,5014
|
|
20250120,090700,328501819,896,894,902,893,28472
|
|
20250120,090600,302999848,903,912,912,888,21523
|
|
20250120,090500,283653804,909,898,911,894,60331
|
|
20250120,090400,229063621,894,888,898,887,22253
|
|
20250120,090300,209147639,889,895,895,880,7996
|
|
20250120,090200,202043204,892,898,910,871,91543
|
|
20250120,090100,119692945,898,887,908,875,54880
|
|
20250120,090000,70884849,875,867,886,867,81398
|