599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195600,1438374279,960,960,960,960,3941
|
|
20250102,195500,1438374279,960,960,960,960,0
|
|
20250102,195400,1438374279,960,960,960,960,0
|
|
20250102,195300,1438374279,960,960,960,960,0
|
|
20250102,195200,1438374279,960,960,960,960,0
|
|
20250102,195100,1438374279,960,960,960,960,0
|
|
20250102,195000,1438374279,960,960,960,960,0
|
|
20250102,194900,1438374279,960,960,960,960,0
|
|
20250102,194800,1438374279,960,960,960,960,0
|
|
20250102,194700,1438374279,960,960,960,960,0
|
|
20250102,194600,1438374279,960,960,960,960,0
|
|
20250102,194500,1438374279,960,960,960,960,0
|
|
20250102,194400,1438374279,960,960,960,960,0
|
|
20250102,194300,1438374279,960,960,960,960,0
|
|
20250102,194200,1438374279,960,960,960,960,0
|
|
20250102,194100,1438374279,960,960,960,960,0
|
|
20250102,194000,1438374279,960,960,960,960,0
|
|
20250102,193900,1438374279,960,960,960,960,0
|
|
20250102,193800,1438374279,960,960,960,960,0
|
|
20250102,193700,1438374279,960,960,960,960,0
|
|
20250102,193600,1438374279,960,960,960,960,0
|
|
20250102,193500,1438374279,960,960,960,960,0
|
|
20250102,193400,1438374279,960,960,960,960,0
|
|
20250102,193300,1438374279,960,960,960,960,0
|
|
20250102,193200,1438374279,960,960,960,960,0
|
|
20250102,193100,1438374279,960,960,960,960,0
|
|
20250102,193000,1438374279,960,960,960,960,0
|
|
20250102,192900,1438374279,960,960,960,960,0
|
|
20250102,192800,1438374279,960,960,960,960,0
|
|
20250102,192700,1438374279,960,960,960,960,0
|
|
20250102,192600,1438374279,960,960,960,960,3941
|
|
20250102,192500,1438374279,960,960,960,960,0
|
|
20250102,192400,1438374279,960,960,960,960,0
|
|
20250102,192300,1438374279,960,960,960,960,0
|
|
20250102,192200,1438374279,960,960,960,960,0
|
|
20250102,192100,1438374279,960,960,960,960,0
|
|
20250102,192000,1438374279,960,960,960,960,0
|
|
20250102,191900,1438374279,960,960,960,960,0
|
|
20250102,191800,1438374279,960,960,960,960,0
|
|
20250102,191700,1438374279,960,960,960,960,0
|
|
20250102,191600,1438374279,960,960,960,960,0
|
|
20250102,191500,1438374279,960,960,960,960,0
|
|
20250102,191400,1438374279,960,960,960,960,0
|
|
20250102,191300,1438374279,960,960,960,960,0
|
|
20250102,191200,1438374279,960,960,960,960,0
|
|
20250102,191100,1438374279,960,960,960,960,0
|
|
20250102,191000,1438374279,960,960,960,960,0
|
|
20250102,190900,1438374279,960,960,960,960,0
|
|
20250102,190800,1438374279,960,960,960,960,0
|
|
20250102,190700,1438374279,960,960,960,960,0
|
|
20250102,190600,1438374279,960,960,960,960,0
|
|
20250102,190500,1438374279,960,960,960,960,0
|
|
20250102,190400,1438374279,960,960,960,960,0
|
|
20250102,190300,1438374279,960,960,960,960,0
|
|
20250102,190200,1438374279,960,960,960,960,0
|
|
20250102,190100,1438374279,960,960,960,960,0
|
|
20250102,190000,1438374279,960,960,960,960,0
|
|
20250102,185900,1438374279,960,960,960,960,0
|
|
20250102,185800,1438374279,960,960,960,960,0
|
|
20250102,185700,1438374279,960,960,960,960,0
|
|
20250102,185600,1438374279,960,960,960,960,3941
|
|
20250102,185500,1438374279,960,960,960,960,0
|
|
20250102,185400,1438374279,960,960,960,960,0
|
|
20250102,185300,1438374279,960,960,960,960,0
|
|
20250102,185200,1438374279,960,960,960,960,0
|
|
20250102,185100,1438374279,960,960,960,960,0
|
|
20250102,185000,1438374279,960,960,960,960,0
|
|
20250102,184900,1438374279,960,960,960,960,0
|
|
20250102,184800,1438374279,960,960,960,960,0
|
|
20250102,184700,1438374279,960,960,960,960,0
|
|
20250102,184600,1438374279,960,960,960,960,0
|
|
20250102,184500,1438374279,960,960,960,960,0
|
|
20250102,184400,1438374279,960,960,960,960,0
|
|
20250102,184300,1438374279,960,960,960,960,0
|
|
20250102,184200,1438374279,960,960,960,960,0
|
|
20250102,184100,1438374279,960,960,960,960,0
|
|
20250102,184000,1438374279,960,960,960,960,0
|
|
20250102,183900,1438374279,960,960,960,960,0
|
|
20250102,183800,1438374279,960,960,960,960,0
|
|
20250102,183700,1438374279,960,960,960,960,0
|
|
20250102,183600,1438374279,960,960,960,960,0
|
|
20250102,183500,1438374279,960,960,960,960,0
|
|
20250102,183400,1438374279,960,960,960,960,0
|
|
20250102,183300,1438374279,960,960,960,960,0
|
|
20250102,183200,1438374279,960,960,960,960,0
|
|
20250102,183100,1438374279,960,960,960,960,0
|
|
20250102,183000,1438374279,960,960,960,960,0
|
|
20250102,182900,1438374279,960,960,960,960,0
|
|
20250102,182800,1438374279,960,960,960,960,0
|
|
20250102,182700,1438374279,960,960,960,960,0
|
|
20250102,182600,1438374279,960,960,960,960,3941
|
|
20250102,182500,1438374279,960,960,960,960,0
|
|
20250102,182400,1438374279,960,960,960,960,0
|
|
20250102,182300,1438374279,960,960,960,960,0
|
|
20250102,182200,1438374279,960,960,960,960,0
|
|
20250102,182100,1438374279,960,960,960,960,0
|
|
20250102,182000,1438374279,960,960,960,960,0
|
|
20250102,181900,1438374279,960,960,960,960,0
|
|
20250102,181800,1438374279,960,960,960,960,0
|
|
20250102,181700,1438374279,960,960,960,960,0
|
|
20250102,181600,1438374279,960,960,960,960,0
|
|
20250102,181500,1438374279,960,960,960,960,0
|
|
20250102,181400,1438374279,960,960,960,960,0
|
|
20250102,181300,1438374279,960,960,960,960,0
|
|
20250102,181200,1438374279,960,960,960,960,0
|
|
20250102,181100,1438374279,960,960,960,960,0
|
|
20250102,181000,1438374279,960,960,960,960,0
|
|
20250102,180900,1438374279,960,960,960,960,0
|
|
20250102,180800,1438374279,960,960,960,960,0
|
|
20250102,180700,1438374279,960,960,960,960,0
|
|
20250102,180600,1438374279,960,960,960,960,0
|
|
20250102,180500,1438374279,960,960,960,960,0
|
|
20250102,180400,1438374279,960,960,960,960,0
|
|
20250102,180300,1438374279,960,960,960,960,0
|
|
20250102,180200,1438374279,960,960,960,960,0
|
|
20250102,180100,1438374279,960,960,960,960,0
|
|
20250102,180000,1438374279,960,960,960,960,0
|
|
20250102,175900,1438374279,960,960,960,960,0
|
|
20250102,175800,1438374279,960,960,960,960,0
|
|
20250102,175700,1438374279,960,960,960,960,0
|
|
20250102,175600,1438374279,960,960,960,960,3941
|
|
20250102,175500,1438374279,960,960,960,960,0
|
|
20250102,175400,1438374279,960,960,960,960,0
|
|
20250102,175300,1438374279,960,960,960,960,0
|
|
20250102,175200,1438374279,960,960,960,960,0
|
|
20250102,175100,1438374279,960,960,960,960,0
|
|
20250102,175000,1438374279,960,960,960,960,0
|
|
20250102,174900,1438374279,960,960,960,960,0
|
|
20250102,174800,1438374279,960,960,960,960,0
|
|
20250102,174700,1438374279,960,960,960,960,0
|
|
20250102,174600,1438374279,960,960,960,960,0
|
|
20250102,174500,1438374279,960,960,960,960,0
|
|
20250102,174400,1438374279,960,960,960,960,0
|
|
20250102,174300,1438374279,960,960,960,960,0
|
|
20250102,174200,1438374279,960,960,960,960,0
|
|
20250102,174100,1438374279,960,960,960,960,0
|
|
20250102,174000,1438374279,960,960,960,960,0
|
|
20250102,173900,1438374279,960,960,960,960,0
|
|
20250102,173800,1438374279,960,960,960,960,0
|
|
20250102,173700,1438374279,960,960,960,960,0
|
|
20250102,173600,1438374279,960,960,960,960,0
|
|
20250102,173500,1438374279,960,960,960,960,0
|
|
20250102,173400,1438374279,960,960,960,960,0
|
|
20250102,173300,1438374279,960,960,960,960,0
|
|
20250102,173200,1438374279,960,960,960,960,0
|
|
20250102,173100,1438374279,960,960,960,960,0
|
|
20250102,173000,1438374279,960,960,960,960,0
|
|
20250102,172900,1438374279,960,960,960,960,0
|
|
20250102,172800,1438374279,960,960,960,960,0
|
|
20250102,172700,1438374279,960,960,960,960,0
|
|
20250102,172600,1438374279,960,960,960,960,3941
|
|
20250102,172500,1438374279,960,960,960,960,0
|
|
20250102,172400,1438374279,960,960,960,960,0
|
|
20250102,172300,1438374279,960,960,960,960,0
|
|
20250102,172200,1438374279,960,960,960,960,0
|
|
20250102,172100,1438374279,960,960,960,960,0
|
|
20250102,172000,1438374279,960,960,960,960,0
|
|
20250102,171900,1438374279,960,960,960,960,0
|
|
20250102,171800,1438374279,960,960,960,960,0
|
|
20250102,171700,1438374279,960,960,960,960,0
|
|
20250102,171600,1438374279,960,960,960,960,0
|
|
20250102,171500,1438374279,960,960,960,960,0
|
|
20250102,171400,1438374279,960,960,960,960,0
|
|
20250102,171300,1438374279,960,960,960,960,0
|
|
20250102,171200,1438374279,960,960,960,960,0
|
|
20250102,171100,1438374279,960,960,960,960,0
|
|
20250102,171000,1438374279,960,960,960,960,0
|
|
20250102,170900,1438374279,960,960,960,960,0
|
|
20250102,170800,1438374279,960,960,960,960,0
|
|
20250102,170700,1438374279,960,960,960,960,0
|
|
20250102,170600,1438374279,960,960,960,960,0
|
|
20250102,170500,1438374279,960,960,960,960,0
|
|
20250102,170400,1438374279,960,960,960,960,0
|
|
20250102,170300,1438374279,960,960,960,960,0
|
|
20250102,170200,1438374279,960,960,960,960,0
|
|
20250102,170100,1438374279,960,960,960,960,0
|
|
20250102,170000,1438374279,960,960,960,960,0
|
|
20250102,165900,1438374279,960,960,960,960,0
|
|
20250102,165800,1438374279,960,960,960,960,0
|
|
20250102,165700,1438374279,960,960,960,960,0
|
|
20250102,165600,1438374279,960,960,960,960,3941
|
|
20250102,165500,1438374279,960,960,960,960,0
|
|
20250102,165400,1438374279,960,960,960,960,0
|
|
20250102,165300,1438374279,960,960,960,960,0
|
|
20250102,165200,1438374279,960,960,960,960,0
|
|
20250102,165100,1438374279,960,960,960,960,0
|
|
20250102,165000,1438374279,960,960,960,960,0
|
|
20250102,164900,1438374279,960,960,960,960,0
|
|
20250102,164800,1438374279,960,960,960,960,0
|
|
20250102,164700,1438374279,960,960,960,960,0
|
|
20250102,164600,1438374279,960,960,960,960,0
|
|
20250102,164500,1438374279,960,960,960,960,0
|
|
20250102,164400,1438374279,960,960,960,960,0
|
|
20250102,164300,1438374279,960,960,960,960,0
|
|
20250102,164200,1438374279,960,960,960,960,0
|
|
20250102,164100,1438374279,960,960,960,960,0
|
|
20250102,164000,1438374279,960,960,960,960,0
|
|
20250102,163900,1438374279,960,960,960,960,0
|
|
20250102,163800,1438374279,960,960,960,960,0
|
|
20250102,163700,1438374279,960,960,960,960,0
|
|
20250102,163600,1438374279,960,960,960,960,0
|
|
20250102,163500,1438374279,960,960,960,960,0
|
|
20250102,163400,1438374279,960,960,960,960,0
|
|
20250102,163300,1438374279,960,960,960,960,0
|
|
20250102,163200,1438374279,960,960,960,960,0
|
|
20250102,163100,1438374279,960,960,960,960,0
|
|
20250102,163000,1438374279,960,960,960,960,0
|
|
20250102,162900,1438374279,960,960,960,960,0
|
|
20250102,162800,1438374279,960,960,960,960,0
|
|
20250102,162700,1438374279,960,960,960,960,0
|
|
20250102,162600,1438374279,960,960,960,960,3941
|
|
20250102,162500,1438374279,960,960,960,960,0
|
|
20250102,162400,1438374279,960,960,960,960,0
|
|
20250102,162300,1438374279,960,960,960,960,0
|
|
20250102,162200,1438374279,960,960,960,960,0
|
|
20250102,162100,1438374279,960,960,960,960,0
|
|
20250102,162000,1438374279,960,960,960,960,0
|
|
20250102,161900,1438374279,960,960,960,960,0
|
|
20250102,161800,1438374279,960,960,960,960,0
|
|
20250102,161700,1438374279,960,960,960,960,0
|
|
20250102,161600,1438374279,960,960,960,960,0
|
|
20250102,161500,1438374279,960,960,960,960,0
|
|
20250102,161400,1438374279,960,960,960,960,0
|
|
20250102,161300,1438374279,960,960,960,960,0
|
|
20250102,161200,1438374279,960,960,960,960,0
|
|
20250102,161100,1438374279,960,960,960,960,0
|
|
20250102,161000,1438374279,960,960,960,960,0
|
|
20250102,160900,1438374279,960,960,960,960,0
|
|
20250102,160800,1438374279,960,960,960,960,0
|
|
20250102,160700,1438374279,960,960,960,960,0
|
|
20250102,160600,1438374279,960,960,960,960,0
|
|
20250102,160500,1438374279,960,960,960,960,0
|
|
20250102,160400,1438374279,960,960,960,960,0
|
|
20250102,160300,1438374279,960,960,960,960,0
|
|
20250102,160200,1438374279,960,960,960,960,0
|
|
20250102,160100,1438374279,960,960,960,960,0
|
|
20250102,160000,1438374279,960,960,960,960,0
|
|
20250102,155900,1438374279,960,960,960,960,0
|
|
20250102,155800,1438374279,960,960,960,960,0
|
|
20250102,155700,1438374279,960,960,960,960,0
|
|
20250102,155600,1438374279,960,960,960,960,3941
|
|
20250102,155500,1438374279,960,960,960,960,0
|
|
20250102,155400,1438374279,960,960,960,960,0
|
|
20250102,155300,1438374279,960,960,960,960,0
|
|
20250102,155200,1438374279,960,960,960,960,0
|
|
20250102,155100,1438374279,960,960,960,960,0
|
|
20250102,155000,1438374279,960,960,960,960,0
|
|
20250102,154900,1438374279,960,960,960,960,0
|
|
20250102,154800,1438374279,960,960,960,960,0
|
|
20250102,154700,1438374279,960,960,960,960,0
|
|
20250102,154600,1438374279,960,960,960,960,0
|
|
20250102,154500,1438374279,960,960,960,960,0
|
|
20250102,154400,1438374279,960,960,960,960,0
|
|
20250102,154300,1438374279,960,960,960,960,0
|
|
20250102,154200,1438374279,960,960,960,960,0
|
|
20250102,154100,1438374279,960,960,960,960,0
|
|
20250102,154000,1438374279,960,960,960,960,0
|
|
20250102,153900,1438374279,960,960,960,960,0
|
|
20250102,153800,1438374279,960,960,960,960,0
|
|
20250102,153700,1438374279,960,960,960,960,0
|
|
20250102,153600,1438374279,960,960,960,960,0
|
|
20250102,153500,1438374279,960,960,960,960,0
|
|
20250102,153400,1438374279,960,960,960,960,0
|
|
20250102,153300,1438374279,960,960,960,960,0
|
|
20250102,153200,1438374279,960,960,960,960,3941
|
|
20250102,153100,1434590919,964,964,964,964,0
|
|
20250102,153000,1434590919,964,964,964,964,0
|
|
20250102,152900,1434590919,964,964,964,964,0
|
|
20250102,152800,1434590919,964,964,964,964,0
|
|
20250102,152700,1434590919,964,964,964,964,0
|
|
20250102,152600,1434590919,964,964,964,964,0
|
|
20250102,152500,1434590919,964,964,964,964,0
|
|
20250102,152400,1434590919,964,964,964,964,0
|
|
20250102,152300,1434590919,964,964,964,964,0
|
|
20250102,152200,1434590919,964,964,964,964,0
|
|
20250102,152100,1434590919,964,964,964,964,0
|
|
20250102,152000,1434590919,964,964,964,964,0
|
|
20250102,151900,1434590919,964,967,967,964,220
|
|
20250102,151800,1434378809,969,979,979,969,869
|
|
20250102,151700,1433535758,979,987,987,964,7031
|
|
20250102,151600,1426692491,993,983,993,978,670
|
|
20250102,151500,1426036075,994,982,995,982,69
|
|
20250102,151400,1425968066,982,982,995,982,116
|
|
20250102,151300,1425854011,996,996,996,996,104
|
|
20250102,151200,1425750427,982,996,997,982,844
|
|
20250102,151100,1424912912,982,982,982,982,925
|
|
20250102,151000,1424004562,982,982,982,982,1
|
|
20250102,150900,1424003580,982,982,997,982,470
|
|
20250102,150800,1423541365,997,997,997,997,64
|
|
20250102,150700,1423477557,998,999,999,982,43
|
|
20250102,150600,1423434978,999,989,999,986,1673
|
|
20250102,150500,1421770840,983,983,983,983,401
|
|
20250102,150400,1421376657,983,989,989,983,1914
|
|
20250102,150300,1419495171,987,987,987,987,11
|
|
20250102,150200,1419484314,982,982,982,982,20
|
|
20250102,150100,1419464674,982,983,983,981,3168
|
|
20250102,150000,1416354174,982,985,985,982,347
|
|
20250102,145900,1416012830,991,987,997,987,120
|
|
20250102,145800,1415893454,986,982,986,982,2178
|
|
20250102,145700,1413749238,981,983,984,981,619
|
|
20250102,145600,1413141715,983,984,984,983,19
|
|
20250102,145500,1413123027,983,980,983,980,457
|
|
20250102,145400,1412674747,980,981,981,980,116
|
|
20250102,145300,1412560960,981,980,981,980,1041
|
|
20250102,145200,1411540779,980,979,981,979,1100
|
|
20250102,145100,1410463368,980,981,981,980,443
|
|
20250102,145000,1410028797,981,981,981,978,188
|
|
20250102,144900,1409844730,982,983,984,982,109
|
|
20250102,144800,1409737590,983,984,984,983,108
|
|
20250102,144700,1409631320,984,984,985,984,1697
|
|
20250102,144600,1407961466,984,984,984,984,0
|
|
20250102,144500,1407961466,984,985,985,980,205
|
|
20250102,144400,1407760552,979,979,979,979,0
|
|
20250102,144300,1407760552,979,979,979,979,0
|
|
20250102,144200,1407760552,979,982,984,979,5
|
|
20250102,144100,1407755649,980,978,980,978,1330
|
|
20250102,144000,1406453797,979,982,982,978,495
|
|
20250102,143900,1405969463,982,984,984,982,638
|
|
20250102,143800,1405341811,984,986,986,984,4075
|
|
20250102,143700,1401325599,986,986,986,986,97
|
|
20250102,143600,1401229957,987,987,987,987,170
|
|
20250102,143500,1401062167,987,987,987,986,84
|
|
20250102,143400,1400979260,987,989,989,987,2884
|
|
20250102,143300,1398131913,990,991,992,990,2375
|
|
20250102,143200,1395780628,990,990,990,990,169
|
|
20250102,143100,1395613318,990,992,993,990,43
|
|
20250102,143000,1395570643,990,991,991,990,1816
|
|
20250102,142900,1393771266,991,991,992,991,1512
|
|
20250102,142800,1392272830,991,992,992,991,81
|
|
20250102,142700,1392192479,992,992,992,992,163
|
|
20250102,142600,1392030783,991,992,992,991,727
|
|
20250102,142500,1391310276,994,992,994,991,1048
|
|
20250102,142400,1390271330,992,992,992,992,0
|
|
20250102,142300,1390271330,992,992,994,991,192
|
|
20250102,142200,1390080908,993,992,993,992,2
|
|
20250102,142100,1390078923,991,996,996,991,3018
|
|
20250102,142000,1387087236,1000,1001,1001,991,3562
|
|
20250102,141900,1383553370,1004,994,1004,994,1972
|
|
20250102,141800,1381583762,994,994,994,990,2819
|
|
20250102,141700,1378788968,998,1004,1008,994,3500
|
|
20250102,141600,1375291798,1010,997,1010,995,2880
|
|
20250102,141500,1372406062,995,1011,1033,995,34502
|
|
20250102,141400,1337291249,1024,995,1026,995,25163
|
|
20250102,141300,1311692091,993,990,993,990,1788
|
|
20250102,141200,1309918911,987,987,987,987,0
|
|
20250102,141100,1309918911,987,987,987,987,0
|
|
20250102,141000,1309918911,987,987,987,987,194
|
|
20250102,140900,1309727433,990,988,990,988,294
|
|
20250102,140800,1309436539,988,988,988,988,0
|
|
20250102,140700,1309436539,988,988,988,988,800
|
|
20250102,140600,1308646139,988,990,990,988,9
|
|
20250102,140500,1308637245,988,988,988,988,470
|
|
20250102,140400,1308172885,988,988,988,988,52
|
|
20250102,140300,1308121509,988,988,988,988,642
|
|
20250102,140200,1307487213,988,988,988,988,2
|
|
20250102,140100,1307485237,987,987,987,987,1029
|
|
20250102,140000,1306469614,988,988,988,988,36
|
|
20250102,135900,1306434046,988,987,988,987,181
|
|
20250102,135800,1306255398,988,987,988,987,4
|
|
20250102,135700,1306251447,988,988,988,987,883
|
|
20250102,135600,1305379903,987,987,987,987,2539
|
|
20250102,135500,1302873910,988,988,988,988,4721
|
|
20250102,135400,1298209562,989,989,989,989,0
|
|
20250102,135300,1298209562,989,989,989,989,104
|
|
20250102,135200,1298106706,989,989,989,988,413
|
|
20250102,135100,1297698633,989,989,989,989,0
|
|
20250102,135000,1297698633,989,989,989,989,2
|
|
20250102,134900,1297696655,989,989,989,989,0
|
|
20250102,134800,1297696655,989,989,989,989,56
|
|
20250102,134700,1297641271,988,988,988,988,0
|
|
20250102,134600,1297641271,988,994,994,988,707
|
|
20250102,134500,1296942143,989,989,989,989,1
|
|
20250102,134400,1296941154,994,993,994,989,1692
|
|
20250102,134300,1295267757,989,990,990,989,129
|
|
20250102,134200,1295140175,995,994,995,994,80
|
|
20250102,134100,1295060605,995,995,995,994,111
|
|
20250102,134000,1294950183,995,995,995,995,32
|
|
20250102,133900,1294918343,995,996,996,995,4
|
|
20250102,133800,1294914361,995,995,995,995,5
|
|
20250102,133700,1294909386,997,996,997,996,2
|
|
20250102,133600,1294907393,995,995,995,995,398
|
|
20250102,133500,1294511383,995,997,997,995,13
|
|
20250102,133400,1294498446,995,995,995,995,740
|
|
20250102,133300,1293762146,995,990,995,990,81
|
|
20250102,133200,1293681951,995,995,995,995,0
|
|
20250102,133100,1293681951,995,994,995,994,691
|
|
20250102,133000,1292995096,994,994,994,994,1
|
|
20250102,132900,1292994102,988,988,988,988,147
|
|
20250102,132800,1292848866,988,993,993,988,334
|
|
20250102,132700,1292518303,994,991,994,991,55
|
|
20250102,132600,1292463737,988,988,988,988,36
|
|
20250102,132500,1292428169,988,989,989,988,117
|
|
20250102,132400,1292312551,989,993,993,989,883
|
|
20250102,132300,1291439116,995,995,995,995,0
|
|
20250102,132200,1291439116,995,989,995,989,1460
|
|
20250102,132100,1289992416,996,996,996,996,0
|
|
20250102,132000,1289992416,996,996,996,996,12
|
|
20250102,131900,1289980464,996,996,996,996,1
|
|
20250102,131800,1289979468,990,988,990,988,2076
|
|
20250102,131700,1287925580,988,988,988,988,80
|
|
20250102,131600,1287846540,988,988,988,988,100
|
|
20250102,131500,1287747740,997,994,997,994,587
|
|
20250102,131400,1287164244,994,996,996,987,1033
|
|
20250102,131300,1286144122,996,993,997,990,814
|
|
20250102,131200,1285335806,991,989,991,987,4333
|
|
20250102,131100,1281056953,989,989,989,989,1
|
|
20250102,131000,1281055964,988,988,988,988,0
|
|
20250102,130900,1281055964,988,988,988,988,5
|
|
20250102,130800,1281051024,988,988,988,988,0
|
|
20250102,130700,1281051024,988,987,988,987,262
|
|
20250102,130600,1280792410,987,987,987,987,3
|
|
20250102,130500,1280789449,987,991,991,987,1096
|
|
20250102,130400,1279706880,991,991,993,991,437
|
|
20250102,130300,1279273803,993,991,993,991,155
|
|
20250102,130200,1279120192,991,991,991,991,10
|
|
20250102,130100,1279110282,988,989,989,988,387
|
|
20250102,130000,1278727916,988,988,988,988,406
|
|
20250102,125900,1278326788,988,988,988,987,390
|
|
20250102,125800,1277941470,992,990,995,988,2569
|
|
20250102,125700,1275396619,986,985,990,985,3441
|
|
20250102,125600,1272004184,990,985,991,985,2037
|
|
20250102,125500,1269987264,985,976,985,976,2781
|
|
20250102,125400,1267257910,976,978,980,976,5
|
|
20250102,125300,1267253019,975,975,980,974,1018
|
|
20250102,125200,1266259978,975,975,975,975,2010
|
|
20250102,125100,1264300228,975,980,980,974,5096
|
|
20250102,125000,1259331795,980,981,981,980,4434
|
|
20250102,124900,1254986460,981,984,984,981,1008
|
|
20250102,124800,1253997448,985,987,987,985,2612
|
|
20250102,124700,1251422391,987,991,991,987,6537
|
|
20250102,124600,1244958803,991,994,994,991,10566
|
|
20250102,124500,1234466791,997,998,998,994,13
|
|
20250102,124400,1234453858,994,994,994,994,603
|
|
20250102,124300,1233854476,999,995,999,994,1255
|
|
20250102,124200,1232606324,994,997,997,994,3295
|
|
20250102,124100,1229328764,999,999,999,999,239
|
|
20250102,124000,1229090003,1000,1000,1000,1000,125
|
|
20250102,123900,1228965003,1000,999,1000,999,912
|
|
20250102,123800,1228053249,997,997,997,996,1758
|
|
20250102,123700,1226300812,997,999,1000,997,1001
|
|
20250102,123600,1225299936,1003,1003,1003,1003,0
|
|
20250102,123500,1225299936,1003,1003,1003,1003,0
|
|
20250102,123400,1225299936,1003,997,1003,996,486
|
|
20250102,123300,1224815771,1007,997,1007,994,2706
|
|
20250102,123200,1222122277,997,1002,1002,997,3603
|
|
20250102,123100,1218520596,1008,1008,1008,1008,2
|
|
20250102,123000,1218518580,1000,1001,1001,1000,222
|
|
20250102,122900,1218296572,1000,1000,1000,1000,1238
|
|
20250102,122800,1217058572,1000,1002,1002,998,4613
|
|
20250102,122700,1212445900,1002,1008,1012,1002,11614
|
|
20250102,122600,1200753009,1012,1010,1017,1007,4077
|
|
20250102,122500,1196634426,1015,1014,1020,1007,2281
|
|
20250102,122400,1194328325,1020,1017,1021,1014,19444
|
|
20250102,122300,1174580884,1018,1017,1026,1017,3578
|
|
20250102,122200,1170934526,1019,1010,1027,1007,9384
|
|
20250102,122100,1161451407,1009,1002,1014,1001,3092
|
|
20250102,122000,1158342554,1011,1024,1024,993,10356
|
|
20250102,121900,1147919513,1019,1033,1033,1016,11200
|
|
20250102,121800,1136438649,1029,1033,1034,1029,1939
|
|
20250102,121700,1134440640,1029,1035,1035,1029,3409
|
|
20250102,121600,1130919818,1030,1035,1035,1029,858
|
|
20250102,121500,1130035193,1032,1040,1040,1032,6347
|
|
20250102,121400,1123468737,1035,1037,1044,1033,19693
|
|
20250102,121300,1103006282,1034,1030,1040,1024,12606
|
|
20250102,121200,1089987360,1025,1033,1040,1020,8928
|
|
20250102,121100,1080784330,1023,1000,1040,1000,28044
|
|
20250102,121000,1051920445,1009,994,1010,994,1738
|
|
20250102,120900,1050178849,997,997,997,997,993
|
|
20250102,120800,1049188828,997,999,999,994,1536
|
|
20250102,120700,1047658987,996,1000,1000,996,1439
|
|
20250102,120600,1046225690,1000,996,1000,995,1735
|
|
20250102,120500,1044498749,996,996,996,996,558
|
|
20250102,120400,1043942981,999,996,999,996,151
|
|
20250102,120300,1043792282,1000,994,1001,994,300
|
|
20250102,120200,1043493990,995,996,1004,995,858
|
|
20250102,120100,1042639696,1004,1004,1004,1004,0
|
|
20250102,120000,1042639696,1004,1000,1004,995,609
|
|
20250102,115900,1042033532,1005,995,1005,995,125
|
|
20250102,115800,1041908114,992,1008,1008,992,3078
|
|
20250102,115700,1038841659,1000,1000,1001,1000,300
|
|
20250102,115600,1038541615,1002,1000,1002,1000,1279
|
|
20250102,115500,1037261130,1002,1006,1006,998,109
|
|
20250102,115400,1037152142,1008,1008,1009,1008,42
|
|
20250102,115300,1037109781,1009,1009,1010,1009,81
|
|
20250102,115200,1037028039,1010,1009,1010,1009,29
|
|
20250102,115100,1036998757,1009,1009,1009,1008,22
|
|
20250102,115000,1036976569,1009,1008,1010,1008,360
|
|
20250102,114900,1036613483,1008,1008,1008,1008,319
|
|
20250102,114800,1036291931,1008,1012,1012,1008,3844
|
|
20250102,114700,1032414883,1007,1011,1019,1004,2971
|
|
20250102,114600,1029412724,1004,1005,1012,997,4989
|
|
20250102,114500,1024402899,1005,1003,1005,1003,1052
|
|
20250102,114400,1023345643,1006,1005,1006,1005,1471
|
|
20250102,114300,1021866068,1006,1002,1006,1002,25
|
|
20250102,114200,1021840948,1001,997,1001,996,3106
|
|
20250102,114100,1018746678,997,1000,1000,997,1058
|
|
20250102,114000,1017691730,999,1000,1000,995,3515
|
|
20250102,113900,1014189856,1000,1005,1005,998,202
|
|
20250102,113800,1013987303,1007,1010,1010,1006,302
|
|
20250102,113700,1013683119,1008,1006,1009,1005,5914
|
|
20250102,113600,1007739474,1005,1009,1010,1005,1496
|
|
20250102,113500,1006234036,1009,1009,1009,1009,21
|
|
20250102,113400,1006212847,1005,1010,1010,1005,110
|
|
20250102,113300,1006102282,1003,1009,1011,1003,7
|
|
20250102,113200,1006095225,1000,1003,1003,996,1153
|
|
20250102,113100,1004942213,1003,1003,1003,1003,338
|
|
20250102,113000,1004603199,1003,1008,1008,1003,1152
|
|
20250102,112900,1003445943,1017,1015,1017,1015,2089
|
|
20250102,112800,1001321466,1017,1005,1017,1004,137
|
|
20250102,112700,1001182546,1004,1011,1018,1004,2356
|
|
20250102,112600,998808771,1011,1021,1021,1010,1039
|
|
20250102,112500,997758102,1013,1023,1024,1012,1088
|
|
20250102,112400,996655770,1013,1019,1024,1013,9686
|
|
20250102,112300,986837908,1019,1009,1024,1009,680
|
|
20250102,112200,986146053,1020,1002,1020,1002,1333
|
|
20250102,112100,984796654,1000,1003,1003,1000,1325
|
|
20250102,112000,983470287,1002,1013,1013,1001,1179
|
|
20250102,111900,982287282,1013,1019,1019,1013,916
|
|
20250102,111800,981357669,1019,1024,1024,1018,6054
|
|
20250102,111700,975183286,1024,1026,1026,1018,336
|
|
20250102,111600,974839347,1026,1028,1029,1019,1360
|
|
20250102,111500,973449399,1029,1030,1033,1022,4700
|
|
20250102,111400,968622104,1030,1022,1033,1017,1324
|
|
20250102,111300,967264757,1022,1024,1026,1015,5877
|
|
20250102,111200,961240242,1024,1007,1026,1007,14549
|
|
20250102,111100,946416869,1011,992,1016,992,10151
|
|
20250102,111000,936223180,992,1011,1011,991,6811
|
|
20250102,110900,929395258,1012,1027,1027,1012,15686
|
|
20250102,110800,913387175,1027,1034,1035,1025,3890
|
|
20250102,110700,909379988,1034,1029,1036,1027,7654
|
|
20250102,110600,901495863,1029,1035,1035,1023,4508
|
|
20250102,110500,896876709,1035,1040,1040,1031,1273
|
|
20250102,110400,895561976,1040,1039,1042,1031,2152
|
|
20250102,110300,893324892,1039,1040,1040,1031,2154
|
|
20250102,110200,891095417,1040,1036,1042,1023,11481
|
|
20250102,110100,879273265,1036,1036,1044,1029,16844
|
|
20250102,110000,861876944,1036,1048,1058,1035,16116
|
|
20250102,105900,845114372,1058,1056,1066,1043,7437
|
|
20250102,105800,837307057,1057,1082,1083,1057,11037
|
|
20250102,105700,825483296,1082,1063,1090,1060,25035
|
|
20250102,105600,798689771,1063,1047,1065,1047,14407
|
|
20250102,105500,783426761,1056,1041,1057,1038,13375
|
|
20250102,105400,769374696,1038,1036,1048,1036,3152
|
|
20250102,105300,766092144,1038,1037,1049,1031,7372
|
|
20250102,105200,758432610,1037,1063,1063,1037,12779
|
|
20250102,105100,745091049,1062,1031,1065,1030,17411
|
|
20250102,105000,726885137,1041,1048,1048,1025,17308
|
|
20250102,104900,708979380,1051,1055,1056,1048,16504
|
|
20250102,104800,691646410,1055,1082,1082,1051,55763
|
|
20250102,104700,631914177,1079,1071,1100,1070,80196
|
|
20250102,104600,545447009,1069,1069,1069,1069,0
|
|
20250102,104500,545447009,1069,1038,1069,1031,50253
|
|
20250102,104400,492471816,1038,1004,1038,1004,24038
|
|
20250102,104300,467922966,1010,1010,1011,1002,788
|
|
20250102,104200,467131029,1010,1001,1012,996,9028
|
|
20250102,104100,458044671,1001,1013,1014,994,6731
|
|
20250102,104000,451285527,1004,994,1015,992,15494
|
|
20250102,103900,435778475,996,1002,1002,994,9819
|
|
20250102,103800,425985755,1004,992,1014,990,13395
|
|
20250102,103700,412611643,990,1005,1049,990,84211
|
|
20250102,103600,326952884,1002,971,1005,971,25811
|
|
20250102,103500,301746319,973,983,983,973,1786
|
|
20250102,103400,299995471,983,991,992,983,2656
|
|
20250102,103300,297378706,992,986,992,986,8193
|
|
20250102,103200,289294991,989,986,989,986,3160
|
|
20250102,103100,286178931,986,990,995,986,10450
|
|
20250102,103000,275858930,990,990,992,990,6786
|
|
20250102,102900,269136527,991,987,991,987,7987
|
|
20250102,102800,261251433,987,992,995,987,15694
|
|
20250102,102700,245745730,992,986,993,986,1118
|
|
20250102,102600,244642164,987,1005,1005,981,11393
|
|
20250102,102500,233368152,1001,1001,1007,1001,1470
|
|
20250102,102400,231892920,1001,1009,1018,1000,5733
|
|
20250102,102300,226132657,1009,1001,1018,998,8048
|
|
20250102,102200,218042855,1001,1019,1019,998,27246
|
|
20250102,102100,190713806,1018,1000,1025,998,30465
|
|
20250102,102000,159932180,1008,972,1057,972,117155
|
|
20250102,101900,41508170,1057,1057,1057,1057,0
|
|
20250102,101800,41508170,1057,961,1057,961,31906
|
|
20250102,101700,9764184,954,954,954,954,0
|
|
20250102,101600,9764184,954,954,954,954,0
|
|
20250102,101500,9764184,954,906,954,906,9082
|
|
20250102,101400,1409268,906,905,907,905,125
|
|
20250102,101300,1295989,905,907,907,890,305
|
|
20250102,101200,1021929,907,907,907,907,1
|
|
20250102,101100,1021022,907,907,907,907,0
|
|
20250102,101000,1021022,907,907,907,907,0
|
|
20250102,100900,1021022,907,894,907,894,31
|
|
20250102,100800,992918,907,869,907,869,652
|
|
20250102,100700,425570,869,869,869,869,200
|
|
20250102,100600,251770,869,869,869,869,0
|
|
20250102,100500,251770,869,869,869,869,0
|
|
20250102,100400,251770,869,869,869,869,0
|
|
20250102,100300,251770,869,869,869,869,0
|
|
20250102,100200,251770,869,869,869,869,50
|
|
20250102,100100,208320,868,868,868,868,0
|
|
20250102,100000,208320,868,868,868,868,240
|