754 lines
34 KiB
CSV
754 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,213100,5763746167,904,904,904,904,36158
|
|
20250121,213000,5763746167,904,904,904,904,0
|
|
20250121,212900,5763746167,904,904,904,904,0
|
|
20250121,212800,5763746167,904,904,904,904,0
|
|
20250121,212700,5763746167,904,904,904,904,0
|
|
20250121,212600,5763746167,904,904,904,904,0
|
|
20250121,212500,5763746167,904,904,904,904,0
|
|
20250121,212400,5763746167,904,904,904,904,0
|
|
20250121,212300,5763746167,904,904,904,904,0
|
|
20250121,212200,5763746167,904,904,904,904,0
|
|
20250121,212100,5763746167,904,904,904,904,0
|
|
20250121,212000,5763746167,904,904,904,904,0
|
|
20250121,211900,5763746167,904,904,904,904,0
|
|
20250121,211800,5763746167,904,904,904,904,0
|
|
20250121,211700,5763746167,904,904,904,904,0
|
|
20250121,211600,5763746167,904,904,904,904,0
|
|
20250121,211500,5763746167,904,904,904,904,0
|
|
20250121,211400,5763746167,904,904,904,904,0
|
|
20250121,211300,5763746167,904,904,904,904,0
|
|
20250121,211200,5763746167,904,904,904,904,0
|
|
20250121,211100,5763746167,904,904,904,904,0
|
|
20250121,211000,5763746167,904,904,904,904,0
|
|
20250121,210900,5763746167,904,904,904,904,0
|
|
20250121,210800,5763746167,904,904,904,904,0
|
|
20250121,210700,5763746167,904,904,904,904,0
|
|
20250121,210600,5763746167,904,904,904,904,0
|
|
20250121,210500,5763746167,904,904,904,904,0
|
|
20250121,210400,5763746167,904,904,904,904,0
|
|
20250121,210300,5763746167,904,904,904,904,0
|
|
20250121,210200,5763746167,904,904,904,904,0
|
|
20250121,210100,5763746167,904,904,904,904,36158
|
|
20250121,210000,5763746167,904,904,904,904,0
|
|
20250121,205900,5763746167,904,904,904,904,0
|
|
20250121,205800,5763746167,904,904,904,904,0
|
|
20250121,205700,5763746167,904,904,904,904,0
|
|
20250121,205600,5763746167,904,904,904,904,0
|
|
20250121,205500,5763746167,904,904,904,904,0
|
|
20250121,205400,5763746167,904,904,904,904,0
|
|
20250121,205300,5763746167,904,904,904,904,0
|
|
20250121,205200,5763746167,904,904,904,904,0
|
|
20250121,205100,5763746167,904,904,904,904,0
|
|
20250121,205000,5763746167,904,904,904,904,0
|
|
20250121,204900,5763746167,904,904,904,904,0
|
|
20250121,204800,5763746167,904,904,904,904,0
|
|
20250121,204700,5763746167,904,904,904,904,0
|
|
20250121,204600,5763746167,904,904,904,904,0
|
|
20250121,204500,5763746167,904,904,904,904,0
|
|
20250121,204400,5763746167,904,904,904,904,0
|
|
20250121,204300,5763746167,904,904,904,904,0
|
|
20250121,204200,5763746167,904,904,904,904,0
|
|
20250121,204100,5763746167,904,904,904,904,0
|
|
20250121,204000,5763746167,904,904,904,904,0
|
|
20250121,203900,5763746167,904,904,904,904,0
|
|
20250121,203800,5763746167,904,904,904,904,0
|
|
20250121,203700,5763746167,904,904,904,904,0
|
|
20250121,203600,5763746167,904,904,904,904,0
|
|
20250121,203500,5763746167,904,904,904,904,0
|
|
20250121,203400,5763746167,904,904,904,904,0
|
|
20250121,203300,5763746167,904,904,904,904,0
|
|
20250121,203200,5763746167,904,904,904,904,0
|
|
20250121,203100,5763746167,904,904,904,904,36158
|
|
20250121,203000,5763746167,904,904,904,904,0
|
|
20250121,202900,5763746167,904,904,904,904,0
|
|
20250121,202800,5763746167,904,904,904,904,0
|
|
20250121,202700,5763746167,904,904,904,904,0
|
|
20250121,202600,5763746167,904,904,904,904,0
|
|
20250121,202500,5763746167,904,904,904,904,0
|
|
20250121,202400,5763746167,904,904,904,904,0
|
|
20250121,202300,5763746167,904,904,904,904,0
|
|
20250121,202200,5763746167,904,904,904,904,0
|
|
20250121,202100,5763746167,904,904,904,904,0
|
|
20250121,202000,5763746167,904,904,904,904,0
|
|
20250121,201900,5763746167,904,904,904,904,0
|
|
20250121,201800,5763746167,904,904,904,904,0
|
|
20250121,201700,5763746167,904,904,904,904,0
|
|
20250121,201600,5763746167,904,904,904,904,0
|
|
20250121,201500,5763746167,904,904,904,904,0
|
|
20250121,201400,5763746167,904,904,904,904,0
|
|
20250121,201300,5763746167,904,904,904,904,0
|
|
20250121,201200,5763746167,904,904,904,904,0
|
|
20250121,201100,5763746167,904,904,904,904,0
|
|
20250121,201000,5763746167,904,904,904,904,0
|
|
20250121,200900,5763746167,904,904,904,904,0
|
|
20250121,200800,5763746167,904,904,904,904,0
|
|
20250121,200700,5763746167,904,904,904,904,0
|
|
20250121,200600,5763746167,904,904,904,904,0
|
|
20250121,200500,5763746167,904,904,904,904,0
|
|
20250121,200400,5763746167,904,904,904,904,0
|
|
20250121,200300,5763746167,904,904,904,904,0
|
|
20250121,200200,5763746167,904,904,904,904,0
|
|
20250121,200100,5763746167,904,904,904,904,36158
|
|
20250121,200000,5763746167,904,904,904,904,0
|
|
20250121,195900,5763746167,904,904,904,904,0
|
|
20250121,195800,5763746167,904,904,904,904,0
|
|
20250121,195700,5763746167,904,904,904,904,0
|
|
20250121,195600,5763746167,904,904,904,904,0
|
|
20250121,195500,5763746167,904,904,904,904,0
|
|
20250121,195400,5763746167,904,904,904,904,0
|
|
20250121,195300,5763746167,904,904,904,904,0
|
|
20250121,195200,5763746167,904,904,904,904,0
|
|
20250121,195100,5763746167,904,904,904,904,0
|
|
20250121,195000,5763746167,904,904,904,904,0
|
|
20250121,194900,5763746167,904,904,904,904,0
|
|
20250121,194800,5763746167,904,904,904,904,0
|
|
20250121,194700,5763746167,904,904,904,904,0
|
|
20250121,194600,5763746167,904,904,904,904,0
|
|
20250121,194500,5763746167,904,904,904,904,0
|
|
20250121,194400,5763746167,904,904,904,904,0
|
|
20250121,194300,5763746167,904,904,904,904,0
|
|
20250121,194200,5763746167,904,904,904,904,0
|
|
20250121,194100,5763746167,904,904,904,904,0
|
|
20250121,194000,5763746167,904,904,904,904,0
|
|
20250121,193900,5763746167,904,904,904,904,0
|
|
20250121,193800,5763746167,904,904,904,904,0
|
|
20250121,193700,5763746167,904,904,904,904,0
|
|
20250121,193600,5763746167,904,904,904,904,0
|
|
20250121,193500,5763746167,904,904,904,904,0
|
|
20250121,193400,5763746167,904,904,904,904,0
|
|
20250121,193300,5763746167,904,904,904,904,0
|
|
20250121,193200,5763746167,904,904,904,904,0
|
|
20250121,193100,5763746167,904,904,904,904,36158
|
|
20250121,193000,5763746167,904,904,904,904,0
|
|
20250121,192900,5763746167,904,904,904,904,0
|
|
20250121,192800,5763746167,904,904,904,904,0
|
|
20250121,192700,5763746167,904,904,904,904,0
|
|
20250121,192600,5763746167,904,904,904,904,0
|
|
20250121,192500,5763746167,904,904,904,904,0
|
|
20250121,192400,5763746167,904,904,904,904,0
|
|
20250121,192300,5763746167,904,904,904,904,0
|
|
20250121,192200,5763746167,904,904,904,904,0
|
|
20250121,192100,5763746167,904,904,904,904,0
|
|
20250121,192000,5763746167,904,904,904,904,0
|
|
20250121,191900,5763746167,904,904,904,904,0
|
|
20250121,191800,5763746167,904,904,904,904,0
|
|
20250121,191700,5763746167,904,904,904,904,0
|
|
20250121,191600,5763746167,904,904,904,904,0
|
|
20250121,191500,5763746167,904,904,904,904,0
|
|
20250121,191400,5763746167,904,904,904,904,0
|
|
20250121,191300,5763746167,904,904,904,904,0
|
|
20250121,191200,5763746167,904,904,904,904,0
|
|
20250121,191100,5763746167,904,904,904,904,0
|
|
20250121,191000,5763746167,904,904,904,904,0
|
|
20250121,190900,5763746167,904,904,904,904,0
|
|
20250121,190800,5763746167,904,904,904,904,0
|
|
20250121,190700,5763746167,904,904,904,904,0
|
|
20250121,190600,5763746167,904,904,904,904,0
|
|
20250121,190500,5763746167,904,904,904,904,0
|
|
20250121,190400,5763746167,904,904,904,904,0
|
|
20250121,190300,5763746167,904,904,904,904,0
|
|
20250121,190200,5763746167,904,904,904,904,0
|
|
20250121,190100,5763746167,904,904,904,904,36158
|
|
20250121,190000,5763746167,904,904,904,904,0
|
|
20250121,185900,5763746167,904,904,904,904,0
|
|
20250121,185800,5763746167,904,904,904,904,0
|
|
20250121,185700,5763746167,904,904,904,904,0
|
|
20250121,185600,5763746167,904,904,904,904,0
|
|
20250121,185500,5763746167,904,904,904,904,0
|
|
20250121,185400,5763746167,904,904,904,904,0
|
|
20250121,185300,5763746167,904,904,904,904,0
|
|
20250121,185200,5763746167,904,904,904,904,0
|
|
20250121,185100,5763746167,904,904,904,904,0
|
|
20250121,185000,5763746167,904,904,904,904,0
|
|
20250121,184900,5763746167,904,904,904,904,0
|
|
20250121,184800,5763746167,904,904,904,904,0
|
|
20250121,184700,5763746167,904,904,904,904,0
|
|
20250121,184600,5763746167,904,904,904,904,0
|
|
20250121,184500,5763746167,904,904,904,904,0
|
|
20250121,184400,5763746167,904,904,904,904,0
|
|
20250121,184300,5763746167,904,904,904,904,0
|
|
20250121,184200,5763746167,904,904,904,904,0
|
|
20250121,184100,5763746167,904,904,904,904,0
|
|
20250121,184000,5763746167,904,904,904,904,0
|
|
20250121,183900,5763746167,904,904,904,904,0
|
|
20250121,183800,5763746167,904,904,904,904,0
|
|
20250121,183700,5763746167,904,904,904,904,0
|
|
20250121,183600,5763746167,904,904,904,904,0
|
|
20250121,183500,5763746167,904,904,904,904,0
|
|
20250121,183400,5763746167,904,904,904,904,0
|
|
20250121,183300,5763746167,904,904,904,904,0
|
|
20250121,183200,5763746167,904,904,904,904,0
|
|
20250121,183100,5763746167,904,904,904,904,36158
|
|
20250121,183000,5763746167,904,904,904,904,0
|
|
20250121,182900,5763746167,904,904,904,904,0
|
|
20250121,182800,5763746167,904,904,904,904,0
|
|
20250121,182700,5763746167,904,904,904,904,0
|
|
20250121,182600,5763746167,904,904,904,904,0
|
|
20250121,182500,5763746167,904,904,904,904,0
|
|
20250121,182400,5763746167,904,904,904,904,0
|
|
20250121,182300,5763746167,904,904,904,904,0
|
|
20250121,182200,5763746167,904,904,904,904,0
|
|
20250121,182100,5763746167,904,904,904,904,0
|
|
20250121,182000,5763746167,904,904,904,904,0
|
|
20250121,181900,5763746167,904,904,904,904,0
|
|
20250121,181800,5763746167,904,904,904,904,0
|
|
20250121,181700,5763746167,904,904,904,904,0
|
|
20250121,181600,5763746167,904,904,904,904,0
|
|
20250121,181500,5763746167,904,904,904,904,0
|
|
20250121,181400,5763746167,904,904,904,904,0
|
|
20250121,181300,5763746167,904,904,904,904,0
|
|
20250121,181200,5763746167,904,904,904,904,0
|
|
20250121,181100,5763746167,904,904,904,904,0
|
|
20250121,181000,5763746167,904,904,904,904,0
|
|
20250121,180900,5763746167,904,904,904,904,0
|
|
20250121,180800,5763746167,904,904,904,904,0
|
|
20250121,180700,5763746167,904,904,904,904,0
|
|
20250121,180600,5763746167,904,904,904,904,0
|
|
20250121,180500,5763746167,904,904,904,904,0
|
|
20250121,180400,5763746167,904,904,904,904,0
|
|
20250121,180300,5763746167,904,904,904,904,0
|
|
20250121,180200,5763746167,904,904,904,904,0
|
|
20250121,180100,5763746167,904,904,904,904,36158
|
|
20250121,180000,5763746167,904,904,904,904,0
|
|
20250121,175900,5763746167,904,904,904,904,0
|
|
20250121,175800,5763746167,904,904,904,904,0
|
|
20250121,175700,5763746167,904,904,904,904,0
|
|
20250121,175600,5763746167,904,904,904,904,0
|
|
20250121,175500,5763746167,904,904,904,904,0
|
|
20250121,175400,5763746167,904,904,904,904,0
|
|
20250121,175300,5763746167,904,904,904,904,0
|
|
20250121,175200,5763746167,904,904,904,904,0
|
|
20250121,175100,5763746167,904,904,904,904,0
|
|
20250121,175000,5763746167,904,904,904,904,0
|
|
20250121,174900,5763746167,904,904,904,904,0
|
|
20250121,174800,5763746167,904,904,904,904,0
|
|
20250121,174700,5763746167,904,904,904,904,0
|
|
20250121,174600,5763746167,904,904,904,904,0
|
|
20250121,174500,5763746167,904,904,904,904,0
|
|
20250121,174400,5763746167,904,904,904,904,0
|
|
20250121,174300,5763746167,904,904,904,904,0
|
|
20250121,174200,5763746167,904,904,904,904,0
|
|
20250121,174100,5763746167,904,904,904,904,0
|
|
20250121,174000,5763746167,904,904,904,904,0
|
|
20250121,173900,5763746167,904,904,904,904,0
|
|
20250121,173800,5763746167,904,904,904,904,0
|
|
20250121,173700,5763746167,904,904,904,904,0
|
|
20250121,173600,5763746167,904,904,904,904,0
|
|
20250121,173500,5763746167,904,904,904,904,0
|
|
20250121,173400,5763746167,904,904,904,904,0
|
|
20250121,173300,5763746167,904,904,904,904,0
|
|
20250121,173200,5763746167,904,904,904,904,0
|
|
20250121,173100,5763746167,904,904,904,904,36158
|
|
20250121,173000,5763746167,904,904,904,904,0
|
|
20250121,172900,5763746167,904,904,904,904,0
|
|
20250121,172800,5763746167,904,904,904,904,0
|
|
20250121,172700,5763746167,904,904,904,904,0
|
|
20250121,172600,5763746167,904,904,904,904,0
|
|
20250121,172500,5763746167,904,904,904,904,0
|
|
20250121,172400,5763746167,904,904,904,904,0
|
|
20250121,172300,5763746167,904,904,904,904,0
|
|
20250121,172200,5763746167,904,904,904,904,0
|
|
20250121,172100,5763746167,904,904,904,904,0
|
|
20250121,172000,5763746167,904,904,904,904,0
|
|
20250121,171900,5763746167,904,904,904,904,0
|
|
20250121,171800,5763746167,904,904,904,904,0
|
|
20250121,171700,5763746167,904,904,904,904,0
|
|
20250121,171600,5763746167,904,904,904,904,0
|
|
20250121,171500,5763746167,904,904,904,904,0
|
|
20250121,171400,5763746167,904,904,904,904,0
|
|
20250121,171300,5763746167,904,904,904,904,0
|
|
20250121,171200,5763746167,904,904,904,904,0
|
|
20250121,171100,5763746167,904,904,904,904,0
|
|
20250121,171000,5763746167,904,904,904,904,0
|
|
20250121,170900,5763746167,904,904,904,904,0
|
|
20250121,170800,5763746167,904,904,904,904,0
|
|
20250121,170700,5763746167,904,904,904,904,0
|
|
20250121,170600,5763746167,904,904,904,904,0
|
|
20250121,170500,5763746167,904,904,904,904,0
|
|
20250121,170400,5763746167,904,904,904,904,0
|
|
20250121,170300,5763746167,904,904,904,904,0
|
|
20250121,170200,5763746167,904,904,904,904,0
|
|
20250121,170100,5763746167,904,904,904,904,36158
|
|
20250121,170000,5763746167,904,904,904,904,0
|
|
20250121,165900,5763746167,904,904,904,904,0
|
|
20250121,165800,5763746167,904,904,904,904,0
|
|
20250121,165700,5763746167,904,904,904,904,0
|
|
20250121,165600,5763746167,904,904,904,904,0
|
|
20250121,165500,5763746167,904,904,904,904,0
|
|
20250121,165400,5763746167,904,904,904,904,0
|
|
20250121,165300,5763746167,904,904,904,904,0
|
|
20250121,165200,5763746167,904,904,904,904,0
|
|
20250121,165100,5763746167,904,904,904,904,0
|
|
20250121,165000,5763746167,904,904,904,904,0
|
|
20250121,164900,5763746167,904,904,904,904,0
|
|
20250121,164800,5763746167,904,904,904,904,0
|
|
20250121,164700,5763746167,904,904,904,904,0
|
|
20250121,164600,5763746167,904,904,904,904,0
|
|
20250121,164500,5763746167,904,904,904,904,0
|
|
20250121,164400,5763746167,904,904,904,904,0
|
|
20250121,164300,5763746167,904,904,904,904,0
|
|
20250121,164200,5763746167,904,904,904,904,0
|
|
20250121,164100,5763746167,904,904,904,904,0
|
|
20250121,164000,5763746167,904,904,904,904,0
|
|
20250121,163900,5763746167,904,904,904,904,0
|
|
20250121,163800,5763746167,904,904,904,904,0
|
|
20250121,163700,5763746167,904,904,904,904,0
|
|
20250121,163600,5763746167,904,904,904,904,0
|
|
20250121,163500,5763746167,904,904,904,904,0
|
|
20250121,163400,5763746167,904,904,904,904,0
|
|
20250121,163300,5763746167,904,904,904,904,0
|
|
20250121,163200,5763746167,904,904,904,904,0
|
|
20250121,163100,5763746167,904,904,904,904,36158
|
|
20250121,163000,5763746167,904,904,904,904,0
|
|
20250121,162900,5763746167,904,904,904,904,0
|
|
20250121,162800,5763746167,904,904,904,904,0
|
|
20250121,162700,5763746167,904,904,904,904,0
|
|
20250121,162600,5763746167,904,904,904,904,0
|
|
20250121,162500,5763746167,904,904,904,904,0
|
|
20250121,162400,5763746167,904,904,904,904,0
|
|
20250121,162300,5763746167,904,904,904,904,0
|
|
20250121,162200,5763746167,904,904,904,904,0
|
|
20250121,162100,5763746167,904,904,904,904,0
|
|
20250121,162000,5763746167,904,904,904,904,0
|
|
20250121,161900,5763746167,904,904,904,904,0
|
|
20250121,161800,5763746167,904,904,904,904,0
|
|
20250121,161700,5763746167,904,904,904,904,0
|
|
20250121,161600,5763746167,904,904,904,904,0
|
|
20250121,161500,5763746167,904,904,904,904,0
|
|
20250121,161400,5763746167,904,904,904,904,0
|
|
20250121,161300,5763746167,904,904,904,904,0
|
|
20250121,161200,5763746167,904,904,904,904,0
|
|
20250121,161100,5763746167,904,904,904,904,0
|
|
20250121,161000,5763746167,904,904,904,904,0
|
|
20250121,160900,5763746167,904,904,904,904,0
|
|
20250121,160800,5763746167,904,904,904,904,0
|
|
20250121,160700,5763746167,904,904,904,904,0
|
|
20250121,160600,5763746167,904,904,904,904,0
|
|
20250121,160500,5763746167,904,904,904,904,0
|
|
20250121,160400,5763746167,904,904,904,904,0
|
|
20250121,160300,5763746167,904,904,904,904,0
|
|
20250121,160200,5763746167,904,904,904,904,0
|
|
20250121,160100,5763746167,904,904,904,904,36158
|
|
20250121,160000,5763746167,904,904,904,904,0
|
|
20250121,155900,5763746167,904,904,904,904,0
|
|
20250121,155800,5763746167,904,904,904,904,0
|
|
20250121,155700,5763746167,904,904,904,904,0
|
|
20250121,155600,5763746167,904,904,904,904,0
|
|
20250121,155500,5763746167,904,904,904,904,0
|
|
20250121,155400,5763746167,904,904,904,904,0
|
|
20250121,155300,5763746167,904,904,904,904,0
|
|
20250121,155200,5763746167,904,904,904,904,0
|
|
20250121,155100,5763746167,904,904,904,904,0
|
|
20250121,155000,5763746167,904,904,904,904,0
|
|
20250121,154900,5763746167,904,904,904,904,0
|
|
20250121,154800,5763746167,904,904,904,904,0
|
|
20250121,154700,5763746167,904,904,904,904,0
|
|
20250121,154600,5763746167,904,904,904,904,0
|
|
20250121,154500,5763746167,904,904,904,904,0
|
|
20250121,154400,5763746167,904,904,904,904,0
|
|
20250121,154300,5763746167,904,904,904,904,0
|
|
20250121,154200,5763746167,904,904,904,904,0
|
|
20250121,154100,5763746167,904,904,904,904,0
|
|
20250121,154000,5763746167,904,904,904,904,0
|
|
20250121,153900,5763746167,904,904,904,904,0
|
|
20250121,153800,5763746167,904,904,904,904,0
|
|
20250121,153700,5763746167,904,904,904,904,0
|
|
20250121,153600,5763746167,904,904,904,904,0
|
|
20250121,153500,5763746167,904,904,904,904,0
|
|
20250121,153400,5763746167,904,904,904,904,0
|
|
20250121,153300,5763746167,904,904,904,904,0
|
|
20250121,153200,5763746167,904,904,904,904,0
|
|
20250121,153100,5763746167,904,904,904,904,36158
|
|
20250121,153000,5763746167,904,904,904,904,36158
|
|
20250121,152900,5731059335,900,900,900,900,0
|
|
20250121,152800,5731059335,900,900,900,900,0
|
|
20250121,152700,5731059335,900,900,900,900,0
|
|
20250121,152600,5731059335,900,900,900,900,0
|
|
20250121,152500,5731059335,900,900,900,900,0
|
|
20250121,152400,5731059335,900,900,900,900,0
|
|
20250121,152300,5731059335,900,900,900,900,0
|
|
20250121,152200,5731059335,900,900,900,900,0
|
|
20250121,152100,5731059335,900,900,900,900,0
|
|
20250121,152000,5731059335,900,900,900,900,0
|
|
20250121,151900,5731059335,900,899,900,899,3461
|
|
20250121,151800,5727947142,900,900,901,900,2844
|
|
20250121,151700,5725387516,901,901,903,901,3744
|
|
20250121,151600,5722011191,900,898,900,898,2906
|
|
20250121,151500,5719397164,898,896,898,896,2419
|
|
20250121,151400,5717227520,896,898,898,896,563
|
|
20250121,151300,5716722962,898,898,898,895,1400
|
|
20250121,151200,5715469806,898,900,900,895,800
|
|
20250121,151100,5714753399,895,895,899,895,13644
|
|
20250121,151000,5702541475,895,899,899,894,4064
|
|
20250121,150900,5698904565,899,899,899,896,556
|
|
20250121,150800,5698406221,899,900,900,895,765
|
|
20250121,150700,5697719653,900,900,900,896,235
|
|
20250121,150600,5697509045,900,900,900,900,13
|
|
20250121,150500,5697497345,895,895,895,895,447
|
|
20250121,150400,5697097280,895,896,896,893,6557
|
|
20250121,150300,5691240304,896,896,896,893,113
|
|
20250121,150200,5691139306,893,896,896,893,501
|
|
20250121,150100,5690691910,893,895,895,893,3706
|
|
20250121,150000,5687378963,895,896,896,895,1057
|
|
20250121,145900,5686432923,895,896,897,895,67
|
|
20250121,145800,5686372894,897,897,897,894,5190
|
|
20250121,145700,5681728630,897,896,897,896,2263
|
|
20250121,145600,5679699719,896,898,898,895,1993
|
|
20250121,145500,5677912912,898,898,900,898,1131
|
|
20250121,145400,5676895050,900,900,900,900,200
|
|
20250121,145300,5676715050,901,898,901,898,52
|
|
20250121,145200,5676668301,902,902,902,902,0
|
|
20250121,145100,5676668301,902,903,903,895,492
|
|
20250121,145000,5676226858,896,899,899,896,1892
|
|
20250121,144900,5674531318,897,898,899,896,3206
|
|
20250121,144800,5671654466,897,899,899,897,8671
|
|
20250121,144700,5663870380,900,900,900,900,4213
|
|
20250121,144600,5660078680,902,902,902,902,1
|
|
20250121,144500,5660077778,904,904,904,904,2
|
|
20250121,144400,5660075970,899,904,904,899,3228
|
|
20250121,144300,5657167169,904,900,904,900,126
|
|
20250121,144200,5657053529,900,905,905,900,217
|
|
20250121,144100,5656857364,899,900,905,899,5173
|
|
20250121,144000,5652205365,905,905,905,905,0
|
|
20250121,143900,5652205365,905,900,905,899,2574
|
|
20250121,143800,5649888268,900,905,905,900,1905
|
|
20250121,143700,5648173683,900,906,906,900,8369
|
|
20250121,143600,5640617262,906,906,906,904,1185
|
|
20250121,143500,5639543658,904,903,907,902,8670
|
|
20250121,143400,5631716592,903,902,903,901,17577
|
|
20250121,143300,5615848283,903,903,903,899,2353
|
|
20250121,143200,5613731343,903,900,903,900,2854
|
|
20250121,143100,5611158126,902,902,902,902,1
|
|
20250121,143000,5611157224,903,903,903,900,2949
|
|
20250121,142900,5608497279,906,903,906,903,3557
|
|
20250121,142800,5605283820,902,900,903,900,14504
|
|
20250121,142700,5592206210,900,900,900,900,1
|
|
20250121,142600,5592205310,899,900,900,897,2321
|
|
20250121,142500,5590121525,900,901,902,900,3075
|
|
20250121,142400,5587353683,902,900,902,900,2320
|
|
20250121,142300,5585265663,900,900,900,900,95
|
|
20250121,142200,5585180163,899,900,902,899,317
|
|
20250121,142100,5584894987,902,903,903,902,5716
|
|
20250121,142000,5579734563,903,903,908,903,3321
|
|
20250121,141900,5576730169,903,901,904,901,5579
|
|
20250121,141800,5571703209,903,901,903,898,2051
|
|
20250121,141700,5569858960,904,900,904,900,5068
|
|
20250121,141600,5565287911,900,899,900,899,3819
|
|
20250121,141500,5561851934,900,901,901,898,1037
|
|
20250121,141400,5560919468,902,898,906,898,3901
|
|
20250121,141300,5557400003,898,897,898,895,450
|
|
20250121,141200,5556996951,898,897,898,894,6086
|
|
20250121,141100,5551541657,897,898,898,897,23
|
|
20250121,141000,5551521014,897,896,897,896,2212
|
|
20250121,140900,5549537216,896,894,896,894,1227
|
|
20250121,140800,5548439528,894,894,894,894,32
|
|
20250121,140700,5548410920,893,894,896,893,355
|
|
20250121,140600,5548093549,896,896,896,896,10
|
|
20250121,140500,5548084589,896,894,896,894,440
|
|
20250121,140400,5547691226,897,897,897,897,50
|
|
20250121,140300,5547646376,897,898,900,892,14526
|
|
20250121,140200,5534662270,902,900,902,900,10769
|
|
20250121,140100,5524959692,901,907,907,898,6198
|
|
20250121,140000,5519390521,908,908,908,908,7
|
|
20250121,135900,5519384165,909,897,910,895,40715
|
|
20250121,135800,5482616107,903,902,903,902,6
|
|
20250121,135700,5482610691,903,903,903,903,2
|
|
20250121,135600,5482608885,896,904,904,896,36701
|
|
20250121,135500,5449717435,906,906,906,906,0
|
|
20250121,135400,5449717435,906,902,906,901,14324
|
|
20250121,135300,5436763223,902,902,906,902,161
|
|
20250121,135200,5436617997,904,901,907,901,77
|
|
20250121,135100,5436548525,904,903,909,903,27368
|
|
20250121,135000,5411754775,903,901,903,900,5031
|
|
20250121,134900,5407217177,902,900,902,899,5299
|
|
20250121,134800,5402445210,900,898,900,898,1865
|
|
20250121,134700,5400767478,898,898,898,898,42
|
|
20250121,134600,5400729762,895,895,895,895,13420
|
|
20250121,134500,5388718862,895,894,895,893,8580
|
|
20250121,134400,5381043536,894,895,895,894,315
|
|
20250121,134300,5380761925,895,897,900,895,1957
|
|
20250121,134200,5379009635,899,899,899,899,0
|
|
20250121,134100,5379009635,899,899,900,899,272
|
|
20250121,134000,5378765105,900,900,900,899,842
|
|
20250121,133900,5378007445,899,896,900,896,1141
|
|
20250121,133800,5376981829,899,899,899,899,60
|
|
20250121,133700,5376927889,899,899,899,899,400
|
|
20250121,133600,5376568289,899,897,899,897,201
|
|
20250121,133500,5376387990,892,899,899,892,7788
|
|
20250121,133400,5369419756,899,899,899,899,1
|
|
20250121,133300,5369418857,898,895,898,895,880
|
|
20250121,133200,5368631254,899,899,899,899,1
|
|
20250121,133100,5368630355,899,899,899,899,10
|
|
20250121,133000,5368621365,899,898,899,898,1001
|
|
20250121,132900,5367722466,898,894,898,894,2852
|
|
20250121,132800,5365171974,894,899,899,894,809
|
|
20250121,132700,5364446843,899,899,899,899,13
|
|
20250121,132600,5364435156,899,899,901,893,1067
|
|
20250121,132500,5363480311,900,899,900,899,3398
|
|
20250121,132400,5360422411,898,895,898,895,1820
|
|
20250121,132300,5358793508,895,895,895,895,1881
|
|
20250121,132200,5357110013,894,895,895,890,13252
|
|
20250121,132100,5345299626,892,893,893,892,1432
|
|
20250121,132000,5344022231,895,895,895,895,46
|
|
20250121,131900,5343981061,895,895,895,892,1915
|
|
20250121,131800,5342271210,895,894,895,894,4
|
|
20250121,131700,5342267633,895,895,895,895,477
|
|
20250121,131600,5341840718,893,895,895,893,771
|
|
20250121,131500,5341152122,894,895,895,894,436
|
|
20250121,131400,5340762281,895,895,895,895,1
|
|
20250121,131300,5340761386,893,892,893,892,1000
|
|
20250121,131200,5339868486,893,893,893,893,20
|
|
20250121,131100,5339850626,895,891,896,891,11158
|
|
20250121,131000,5329906309,891,894,896,891,9009
|
|
20250121,130900,5321864173,893,896,896,893,514
|
|
20250121,130800,5321405141,896,894,896,893,35
|
|
20250121,130700,5321373865,896,893,896,893,975
|
|
20250121,130600,5320503187,896,896,896,896,913
|
|
20250121,130500,5319685139,892,892,892,892,0
|
|
20250121,130400,5319685139,892,897,897,892,17283
|
|
20250121,130300,5304242376,896,895,896,894,6382
|
|
20250121,130200,5298531790,895,895,895,895,1506
|
|
20250121,130100,5297183920,895,895,895,895,9
|
|
20250121,130000,5297175865,894,894,895,894,2308
|
|
20250121,125900,5295112504,895,896,896,895,2050
|
|
20250121,125800,5293277746,895,893,897,893,527
|
|
20250121,125700,5292806099,893,894,897,893,541
|
|
20250121,125600,5292322877,897,893,897,893,780
|
|
20250121,125500,5291625833,897,899,899,892,11270
|
|
20250121,125400,5281560285,895,897,897,895,2134
|
|
20250121,125300,5279648563,899,896,899,896,923
|
|
20250121,125200,5278818807,899,897,900,897,2056
|
|
20250121,125100,5276971378,897,897,897,897,21
|
|
20250121,125000,5276952541,897,896,897,896,1125
|
|
20250121,124900,5275944540,897,899,899,897,301
|
|
20250121,124800,5275674503,900,897,900,897,396
|
|
20250121,124700,5275319027,898,898,900,898,6
|
|
20250121,124600,5275313637,900,898,900,898,519
|
|
20250121,124500,5274847565,896,897,898,896,48
|
|
20250121,124400,5274804524,898,896,898,893,12377
|
|
20250121,124300,5263736651,896,896,896,896,1
|
|
20250121,124200,5263735755,895,896,900,894,1960
|
|
20250121,124100,5261980393,895,896,896,894,4921
|
|
20250121,124000,5257578612,895,894,896,894,11075
|
|
20250121,123900,5247673240,895,894,895,894,465
|
|
20250121,123800,5247257522,894,896,898,894,13724
|
|
20250121,123700,5234975680,899,895,899,895,2
|
|
20250121,123600,5234973886,899,897,899,895,258
|
|
20250121,123500,5234742466,902,900,902,895,21998
|
|
20250121,123400,5215002302,900,900,902,898,5824
|
|
20250121,123300,5209761346,900,903,903,900,3066
|
|
20250121,123200,5207001804,897,902,904,897,4910
|
|
20250121,123100,5202579945,902,896,902,896,1076
|
|
20250121,123000,5201611657,901,898,901,896,7706
|
|
20250121,122900,5194700791,902,899,902,896,7957
|
|
20250121,122800,5187553980,899,895,899,895,223
|
|
20250121,122700,5187353507,899,899,899,894,2239
|
|
20250121,122600,5185351815,899,894,900,892,8140
|
|
20250121,122500,5178072653,893,897,897,893,20465
|
|
20250121,122400,5159757159,900,897,901,896,1608
|
|
20250121,122300,5158315346,898,899,899,898,1095
|
|
20250121,122200,5157331041,901,896,902,895,3812
|
|
20250121,122100,5153916481,896,903,903,896,8641
|
|
20250121,122000,5146157137,904,900,904,900,1001
|
|
20250121,121900,5145256233,904,900,904,898,3836
|
|
20250121,121800,5141808577,900,900,900,900,419
|
|
20250121,121700,5141431477,900,900,900,900,100
|
|
20250121,121600,5141341477,900,898,904,895,14900
|
|
20250121,121500,5127983590,898,905,905,898,13719
|
|
20250121,121400,5115654248,906,906,906,906,8
|
|
20250121,121300,5115647000,906,906,906,906,5
|
|
20250121,121200,5115642470,906,901,907,901,2743
|
|
20250121,121100,5113171016,901,900,901,896,35197
|
|
20250121,121000,5081557364,900,901,901,900,30223
|
|
20250121,120900,5054344632,901,902,906,901,2012
|
|
20250121,120800,5052530443,902,907,907,902,7639
|
|
20250121,120700,5045638165,903,904,904,902,9961
|
|
20250121,120600,5036648525,904,904,904,903,874
|
|
20250121,120500,5035859093,904,903,908,903,2666
|
|
20250121,120400,5033450690,903,904,904,902,12339
|
|
20250121,120300,5022311662,904,906,906,904,5761
|
|
20250121,120200,5017097806,909,906,909,905,20002
|
|
20250121,120100,4998994869,910,906,910,906,46
|
|
20250121,120000,4998953181,906,905,910,905,12133
|
|
20250121,115900,4987970259,906,910,910,906,11586
|
|
20250121,115800,4977466256,907,907,910,907,1488
|
|
20250121,115700,4976115404,907,907,907,907,3
|
|
20250121,115600,4976112683,910,911,911,907,212
|
|
20250121,115500,4975919662,911,911,911,905,5504
|
|
20250121,115400,4970930009,912,914,916,912,11209
|
|
20250121,115300,4960696406,916,914,916,914,235
|
|
20250121,115200,4960481432,913,915,916,912,1543
|
|
20250121,115100,4959069921,916,906,916,906,17250
|
|
20250121,115000,4943396726,907,906,909,906,4223
|
|
20250121,114900,4939566508,906,908,909,906,6822
|
|
20250121,114800,4933381662,908,910,910,908,6080
|
|
20250121,114700,4927854931,910,910,910,909,1233
|
|
20250121,114600,4926733031,910,912,912,910,4989
|
|
20250121,114500,4922192942,913,911,913,910,4372
|
|
20250121,114400,4918201578,911,911,911,911,302
|
|
20250121,114300,4917926456,913,913,916,910,4991
|
|
20250121,114200,4913370318,914,916,916,913,801
|
|
20250121,114100,4912636616,916,912,916,912,934
|
|
20250121,114000,4911783912,912,907,912,907,1158
|
|
20250121,113900,4910729198,910,911,912,906,3203
|
|
20250121,113800,4907820398,906,913,913,906,38302
|
|
20250121,113700,4872953884,913,911,913,911,4491
|
|
20250121,113600,4868854003,908,905,908,905,5570
|
|
20250121,113500,4863796906,908,911,911,903,43809
|
|
20250121,113400,4824067138,911,914,914,910,9834
|
|
20250121,113300,4815113093,916,915,916,912,1402
|
|
20250121,113200,4813832880,915,917,917,915,3288
|
|
20250121,113100,4810820936,917,911,925,911,8837
|
|
20250121,113000,4802696834,913,912,913,909,16801
|
|
20250121,112900,4787403494,910,911,913,909,24709
|
|
20250121,112800,4764922229,911,914,914,910,55836
|
|
20250121,112700,4714010136,915,919,919,914,11884
|
|
20250121,112600,4703138712,916,922,922,914,25358
|
|
20250121,112500,4679875656,921,919,924,915,5554
|
|
20250121,112400,4674765077,919,919,919,912,26856
|
|
20250121,112300,4650206523,914,924,924,913,52762
|
|
20250121,112200,4601805598,924,920,925,917,31124
|
|
20250121,112100,4573220095,923,925,928,918,27561
|
|
20250121,112000,4547807940,925,929,931,924,25307
|
|
20250121,111900,4524383600,932,933,933,932,481
|
|
20250121,111800,4523935214,933,930,933,927,12870
|
|
20250121,111700,4511987735,930,932,932,928,10563
|
|
20250121,111600,4502178360,932,933,933,929,7353
|
|
20250121,111500,4495338830,933,933,939,931,39761
|
|
20250121,111400,4458197399,929,943,948,925,54040
|
|
20250121,111300,4407283463,944,921,944,918,57794
|
|
20250121,111200,4353536495,922,923,923,915,51512
|
|
20250121,111100,4306211292,923,926,926,923,23724
|
|
20250121,111000,4284291935,925,928,928,925,8841
|
|
20250121,110900,4276096877,928,926,929,926,5345
|
|
20250121,110800,4271141370,927,926,930,926,28090
|
|
20250121,110700,4245053878,929,924,929,924,13569
|
|
20250121,110600,4232485550,924,929,930,921,48089
|
|
20250121,110500,4188030838,929,928,929,926,14072
|
|
20250121,110400,4174982706,928,930,932,928,6084
|
|
20250121,110300,4169325505,932,930,937,927,20078
|
|
20250121,110200,4150652753,926,928,930,926,13203
|
|
20250121,110100,4138416407,928,927,935,925,33865
|
|
20250121,110000,4106988020,927,930,931,924,49943
|
|
20250121,105900,4060725812,930,936,936,930,31485
|
|
20250121,105800,4031389614,935,936,940,935,33227
|
|
20250121,105700,4000259626,936,942,943,935,12974
|
|
20250121,105600,3988092327,942,934,945,934,29769
|
|
20250121,105500,3960070220,934,933,941,933,41250
|
|
20250121,105400,3921442744,935,932,935,925,52539
|
|
20250121,105300,3872601348,936,936,941,924,91070
|
|
20250121,105200,3787745720,936,955,955,931,165430
|
|
20250121,105100,3632289080,957,958,966,950,108481
|
|
20250121,105000,3528419715,960,955,963,955,33601
|
|
20250121,104900,3496192790,955,960,964,947,81023
|
|
20250121,104800,3418888927,960,965,970,959,52098
|
|
20250121,104700,3368658376,966,960,966,952,47815
|
|
20250121,104600,3322840952,961,966,971,950,161621
|
|
20250121,104500,3168212629,973,978,980,955,131777
|
|
20250121,104400,3040647992,978,978,989,970,115742
|
|
20250121,104300,2927518451,978,961,999,961,296879
|
|
20250121,104200,2635702114,961,974,978,948,261013
|
|
20250121,104100,2384936530,974,974,1014,962,571669
|
|
20250121,104000,1820525354,976,990,999,962,645740
|
|
20250121,103900,1186640409,983,983,983,983,0
|
|
20250121,103800,1186640409,983,943,983,941,211194
|
|
20250121,103700,980672019,941,923,973,923,450070
|
|
20250121,103600,552571923,929,917,929,904,42866
|
|
20250121,103500,513100512,917,912,920,911,33822
|
|
20250121,103400,482185951,909,903,912,902,30485
|
|
20250121,103300,454527351,903,900,903,898,7573
|
|
20250121,103200,447720211,900,904,904,898,9831
|
|
20250121,103100,438871372,904,899,904,899,15665
|
|
20250121,103000,424757587,899,894,899,894,16726
|
|
20250121,102900,409751992,894,887,894,887,7909
|
|
20250121,102800,402694689,891,891,891,891,0
|
|
20250121,102700,402694689,891,891,891,891,7
|
|
20250121,102600,402688452,891,891,891,891,0
|
|
20250121,102500,402688452,891,891,891,887,17
|
|
20250121,102400,402673309,891,891,891,891,4070
|
|
20250121,102300,399046939,891,891,891,891,32
|
|
20250121,102200,399018427,891,891,891,891,0
|
|
20250121,102100,399018427,891,890,891,882,15700
|
|
20250121,102000,385152243,891,889,891,889,4213
|
|
20250121,101900,381406644,889,889,889,889,14515
|
|
20250121,101800,368502809,889,889,889,889,0
|
|
20250121,101700,368502809,889,888,889,888,1141
|
|
20250121,101600,367489591,888,883,889,882,3024
|
|
20250121,101500,364819458,883,883,883,883,86
|
|
20250121,101400,364743520,890,885,890,885,3
|
|
20250121,101300,364740855,885,886,887,882,16516
|
|
20250121,101200,350158362,890,889,890,889,557
|
|
20250121,101100,349662882,890,890,890,886,501
|
|
20250121,101000,349218979,887,887,887,887,11
|
|
20250121,100900,349209222,891,891,891,890,1691
|
|
20250121,100800,347703541,892,890,892,890,4891
|
|
20250121,100700,343346641,890,887,890,887,3698
|
|
20250121,100600,340056186,887,886,887,886,1395
|
|
20250121,100500,338819208,886,886,886,883,1004
|
|
20250121,100400,337932664,883,883,883,883,840
|
|
20250121,100300,337190944,883,886,886,883,3426
|
|
20250121,100200,334165533,883,883,887,883,1416
|
|
20250121,100100,332915125,887,887,888,883,13781
|
|
20250121,100000,320724247,889,887,889,887,102
|
|
20250121,095900,320633769,887,887,887,887,500
|
|
20250121,095800,320190269,889,890,890,889,58
|
|
20250121,095700,320138669,890,888,891,887,1121
|
|
20250121,095600,319141877,891,891,891,891,0
|
|
20250121,095500,319141877,891,887,891,887,707
|
|
20250121,095400,318514751,890,888,890,888,1045
|
|
20250121,095300,317586783,891,891,891,891,4
|
|
20250121,095200,317583219,891,889,891,888,6268
|
|
20250121,095100,312015893,890,890,890,890,2638
|
|
20250121,095000,309668073,890,889,890,889,399
|
|
20250121,094900,309313360,889,889,889,889,2201
|
|
20250121,094800,307356671,888,888,888,888,583
|
|
20250121,094700,306838967,889,890,890,889,645
|
|
20250121,094600,306265047,891,891,891,890,196
|
|
20250121,094500,306090425,893,893,893,889,2964
|
|
20250121,094400,303452773,893,893,893,893,223
|
|
20250121,094300,303253634,893,893,893,893,1399
|
|
20250121,094200,302004327,896,888,897,887,7696
|
|
20250121,094100,295127868,888,885,889,885,10581
|
|
20250121,094000,285759096,885,885,887,884,3466
|
|
20250121,093900,282689208,887,886,888,885,508
|
|
20250121,093800,282239616,886,886,888,885,1648
|
|
20250121,093700,280779579,888,887,891,886,6647
|
|
20250121,093600,274890002,891,892,892,887,2278
|
|
20250121,093500,272867187,888,893,893,888,1005
|
|
20250121,093400,271972730,894,895,895,894,2768
|
|
20250121,093300,269497371,895,893,897,893,15530
|
|
20250121,093200,255604793,893,886,893,886,6536
|
|
20250121,093100,249794209,892,893,893,892,948
|
|
20250121,093000,248948584,893,888,893,887,19797
|
|
20250121,092900,231341596,888,888,888,884,2086
|
|
20250121,092800,229490917,885,885,890,885,17418
|
|
20250121,092700,213997108,885,883,888,883,1919
|
|
20250121,092600,212298583,883,887,887,883,2286
|
|
20250121,092500,210274730,883,887,889,883,6626
|
|
20250121,092400,204403408,885,885,887,881,434
|
|
20250121,092300,204019326,879,890,890,879,7693
|
|
20250121,092200,197245303,884,890,891,880,6853
|
|
20250121,092100,191190586,884,886,891,879,9567
|
|
20250121,092000,182747789,888,881,888,881,15391
|
|
20250121,091900,169121240,881,879,881,879,253
|
|
20250121,091800,168898851,877,876,878,876,9615
|
|
20250121,091700,160462594,875,868,875,868,10539
|
|
20250121,091600,151271542,868,867,871,866,4080
|
|
20250121,091500,147733578,867,871,871,867,639
|
|
20250121,091400,147177800,872,870,872,870,6
|
|
20250121,091300,147172572,869,874,874,864,5262
|
|
20250121,091200,142622575,865,875,877,865,10681
|
|
20250121,091100,133349074,877,871,877,867,4111
|
|
20250121,091000,129757310,871,869,874,863,8195
|
|
20250121,090900,122666858,875,869,875,865,3608
|
|
20250121,090800,119536871,869,865,869,861,19276
|
|
20250121,090700,102868098,865,864,866,863,3011
|
|
20250121,090600,100265920,864,869,869,850,30900
|
|
20250121,090500,73698668,868,875,875,868,2887
|
|
20250121,090400,71187406,875,880,880,870,12275
|
|
20250121,090300,60476952,875,879,882,875,2551
|
|
20250121,090200,58243515,882,880,888,875,27041
|
|
20250121,090100,34519826,888,890,891,877,20898
|
|
20250121,090000,16027891,890,894,894,877,17932
|