724 lines
33 KiB
CSV
724 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,210100,1618536415,823,823,823,823,44411
|
|
20250117,210000,1618536415,823,823,823,823,0
|
|
20250117,205900,1618536415,823,823,823,823,0
|
|
20250117,205800,1618536415,823,823,823,823,0
|
|
20250117,205700,1618536415,823,823,823,823,0
|
|
20250117,205600,1618536415,823,823,823,823,0
|
|
20250117,205500,1618536415,823,823,823,823,0
|
|
20250117,205400,1618536415,823,823,823,823,0
|
|
20250117,205300,1618536415,823,823,823,823,0
|
|
20250117,205200,1618536415,823,823,823,823,0
|
|
20250117,205100,1618536415,823,823,823,823,0
|
|
20250117,205000,1618536415,823,823,823,823,0
|
|
20250117,204900,1618536415,823,823,823,823,0
|
|
20250117,204800,1618536415,823,823,823,823,0
|
|
20250117,204700,1618536415,823,823,823,823,0
|
|
20250117,204600,1618536415,823,823,823,823,0
|
|
20250117,204500,1618536415,823,823,823,823,0
|
|
20250117,204400,1618536415,823,823,823,823,0
|
|
20250117,204300,1618536415,823,823,823,823,0
|
|
20250117,204200,1618536415,823,823,823,823,0
|
|
20250117,204100,1618536415,823,823,823,823,0
|
|
20250117,204000,1618536415,823,823,823,823,0
|
|
20250117,203900,1618536415,823,823,823,823,0
|
|
20250117,203800,1618536415,823,823,823,823,0
|
|
20250117,203700,1618536415,823,823,823,823,0
|
|
20250117,203600,1618536415,823,823,823,823,0
|
|
20250117,203500,1618536415,823,823,823,823,0
|
|
20250117,203400,1618536415,823,823,823,823,0
|
|
20250117,203300,1618536415,823,823,823,823,0
|
|
20250117,203200,1618536415,823,823,823,823,0
|
|
20250117,203100,1618536415,823,823,823,823,44411
|
|
20250117,203000,1618536415,823,823,823,823,0
|
|
20250117,202900,1618536415,823,823,823,823,0
|
|
20250117,202800,1618536415,823,823,823,823,0
|
|
20250117,202700,1618536415,823,823,823,823,0
|
|
20250117,202600,1618536415,823,823,823,823,0
|
|
20250117,202500,1618536415,823,823,823,823,0
|
|
20250117,202400,1618536415,823,823,823,823,0
|
|
20250117,202300,1618536415,823,823,823,823,0
|
|
20250117,202200,1618536415,823,823,823,823,0
|
|
20250117,202100,1618536415,823,823,823,823,0
|
|
20250117,202000,1618536415,823,823,823,823,0
|
|
20250117,201900,1618536415,823,823,823,823,0
|
|
20250117,201800,1618536415,823,823,823,823,0
|
|
20250117,201700,1618536415,823,823,823,823,0
|
|
20250117,201600,1618536415,823,823,823,823,0
|
|
20250117,201500,1618536415,823,823,823,823,0
|
|
20250117,201400,1618536415,823,823,823,823,0
|
|
20250117,201300,1618536415,823,823,823,823,0
|
|
20250117,201200,1618536415,823,823,823,823,0
|
|
20250117,201100,1618536415,823,823,823,823,0
|
|
20250117,201000,1618536415,823,823,823,823,0
|
|
20250117,200900,1618536415,823,823,823,823,0
|
|
20250117,200800,1618536415,823,823,823,823,0
|
|
20250117,200700,1618536415,823,823,823,823,0
|
|
20250117,200600,1618536415,823,823,823,823,0
|
|
20250117,200500,1618536415,823,823,823,823,0
|
|
20250117,200400,1618536415,823,823,823,823,0
|
|
20250117,200300,1618536415,823,823,823,823,0
|
|
20250117,200200,1618536415,823,823,823,823,0
|
|
20250117,200100,1618536415,823,823,823,823,44411
|
|
20250117,200000,1618536415,823,823,823,823,0
|
|
20250117,195900,1618536415,823,823,823,823,0
|
|
20250117,195800,1618536415,823,823,823,823,0
|
|
20250117,195700,1618536415,823,823,823,823,0
|
|
20250117,195600,1618536415,823,823,823,823,0
|
|
20250117,195500,1618536415,823,823,823,823,0
|
|
20250117,195400,1618536415,823,823,823,823,0
|
|
20250117,195300,1618536415,823,823,823,823,0
|
|
20250117,195200,1618536415,823,823,823,823,0
|
|
20250117,195100,1618536415,823,823,823,823,0
|
|
20250117,195000,1618536415,823,823,823,823,0
|
|
20250117,194900,1618536415,823,823,823,823,0
|
|
20250117,194800,1618536415,823,823,823,823,0
|
|
20250117,194700,1618536415,823,823,823,823,0
|
|
20250117,194600,1618536415,823,823,823,823,0
|
|
20250117,194500,1618536415,823,823,823,823,0
|
|
20250117,194400,1618536415,823,823,823,823,0
|
|
20250117,194300,1618536415,823,823,823,823,0
|
|
20250117,194200,1618536415,823,823,823,823,0
|
|
20250117,194100,1618536415,823,823,823,823,0
|
|
20250117,194000,1618536415,823,823,823,823,0
|
|
20250117,193900,1618536415,823,823,823,823,0
|
|
20250117,193800,1618536415,823,823,823,823,0
|
|
20250117,193700,1618536415,823,823,823,823,0
|
|
20250117,193600,1618536415,823,823,823,823,0
|
|
20250117,193500,1618536415,823,823,823,823,0
|
|
20250117,193400,1618536415,823,823,823,823,0
|
|
20250117,193300,1618536415,823,823,823,823,0
|
|
20250117,193200,1618536415,823,823,823,823,0
|
|
20250117,193100,1618536415,823,823,823,823,44411
|
|
20250117,193000,1618536415,823,823,823,823,0
|
|
20250117,192900,1618536415,823,823,823,823,0
|
|
20250117,192800,1618536415,823,823,823,823,0
|
|
20250117,192700,1618536415,823,823,823,823,0
|
|
20250117,192600,1618536415,823,823,823,823,0
|
|
20250117,192500,1618536415,823,823,823,823,0
|
|
20250117,192400,1618536415,823,823,823,823,0
|
|
20250117,192300,1618536415,823,823,823,823,0
|
|
20250117,192200,1618536415,823,823,823,823,0
|
|
20250117,192100,1618536415,823,823,823,823,0
|
|
20250117,192000,1618536415,823,823,823,823,0
|
|
20250117,191900,1618536415,823,823,823,823,0
|
|
20250117,191800,1618536415,823,823,823,823,0
|
|
20250117,191700,1618536415,823,823,823,823,0
|
|
20250117,191600,1618536415,823,823,823,823,0
|
|
20250117,191500,1618536415,823,823,823,823,0
|
|
20250117,191400,1618536415,823,823,823,823,0
|
|
20250117,191300,1618536415,823,823,823,823,0
|
|
20250117,191200,1618536415,823,823,823,823,0
|
|
20250117,191100,1618536415,823,823,823,823,0
|
|
20250117,191000,1618536415,823,823,823,823,0
|
|
20250117,190900,1618536415,823,823,823,823,0
|
|
20250117,190800,1618536415,823,823,823,823,0
|
|
20250117,190700,1618536415,823,823,823,823,0
|
|
20250117,190600,1618536415,823,823,823,823,0
|
|
20250117,190500,1618536415,823,823,823,823,0
|
|
20250117,190400,1618536415,823,823,823,823,0
|
|
20250117,190300,1618536415,823,823,823,823,0
|
|
20250117,190200,1618536415,823,823,823,823,0
|
|
20250117,190100,1618536415,823,823,823,823,44411
|
|
20250117,190000,1618536415,823,823,823,823,0
|
|
20250117,185900,1618536415,823,823,823,823,0
|
|
20250117,185800,1618536415,823,823,823,823,0
|
|
20250117,185700,1618536415,823,823,823,823,0
|
|
20250117,185600,1618536415,823,823,823,823,0
|
|
20250117,185500,1618536415,823,823,823,823,0
|
|
20250117,185400,1618536415,823,823,823,823,0
|
|
20250117,185300,1618536415,823,823,823,823,0
|
|
20250117,185200,1618536415,823,823,823,823,0
|
|
20250117,185100,1618536415,823,823,823,823,0
|
|
20250117,185000,1618536415,823,823,823,823,0
|
|
20250117,184900,1618536415,823,823,823,823,0
|
|
20250117,184800,1618536415,823,823,823,823,0
|
|
20250117,184700,1618536415,823,823,823,823,0
|
|
20250117,184600,1618536415,823,823,823,823,0
|
|
20250117,184500,1618536415,823,823,823,823,0
|
|
20250117,184400,1618536415,823,823,823,823,0
|
|
20250117,184300,1618536415,823,823,823,823,0
|
|
20250117,184200,1618536415,823,823,823,823,0
|
|
20250117,184100,1618536415,823,823,823,823,0
|
|
20250117,184000,1618536415,823,823,823,823,0
|
|
20250117,183900,1618536415,823,823,823,823,0
|
|
20250117,183800,1618536415,823,823,823,823,0
|
|
20250117,183700,1618536415,823,823,823,823,0
|
|
20250117,183600,1618536415,823,823,823,823,0
|
|
20250117,183500,1618536415,823,823,823,823,0
|
|
20250117,183400,1618536415,823,823,823,823,0
|
|
20250117,183300,1618536415,823,823,823,823,0
|
|
20250117,183200,1618536415,823,823,823,823,0
|
|
20250117,183100,1618536415,823,823,823,823,44411
|
|
20250117,183000,1618536415,823,823,823,823,0
|
|
20250117,182900,1618536415,823,823,823,823,0
|
|
20250117,182800,1618536415,823,823,823,823,0
|
|
20250117,182700,1618536415,823,823,823,823,0
|
|
20250117,182600,1618536415,823,823,823,823,0
|
|
20250117,182500,1618536415,823,823,823,823,0
|
|
20250117,182400,1618536415,823,823,823,823,0
|
|
20250117,182300,1618536415,823,823,823,823,0
|
|
20250117,182200,1618536415,823,823,823,823,0
|
|
20250117,182100,1618536415,823,823,823,823,0
|
|
20250117,182000,1618536415,823,823,823,823,0
|
|
20250117,181900,1618536415,823,823,823,823,0
|
|
20250117,181800,1618536415,823,823,823,823,0
|
|
20250117,181700,1618536415,823,823,823,823,0
|
|
20250117,181600,1618536415,823,823,823,823,0
|
|
20250117,181500,1618536415,823,823,823,823,0
|
|
20250117,181400,1618536415,823,823,823,823,0
|
|
20250117,181300,1618536415,823,823,823,823,0
|
|
20250117,181200,1618536415,823,823,823,823,0
|
|
20250117,181100,1618536415,823,823,823,823,0
|
|
20250117,181000,1618536415,823,823,823,823,0
|
|
20250117,180900,1618536415,823,823,823,823,0
|
|
20250117,180800,1618536415,823,823,823,823,0
|
|
20250117,180700,1618536415,823,823,823,823,0
|
|
20250117,180600,1618536415,823,823,823,823,0
|
|
20250117,180500,1618536415,823,823,823,823,0
|
|
20250117,180400,1618536415,823,823,823,823,0
|
|
20250117,180300,1618536415,823,823,823,823,0
|
|
20250117,180200,1618536415,823,823,823,823,0
|
|
20250117,180100,1618536415,823,823,823,823,44411
|
|
20250117,180000,1618536415,823,823,823,823,0
|
|
20250117,175900,1618536415,823,823,823,823,0
|
|
20250117,175800,1618536415,823,823,823,823,0
|
|
20250117,175700,1618536415,823,823,823,823,0
|
|
20250117,175600,1618536415,823,823,823,823,0
|
|
20250117,175500,1618536415,823,823,823,823,0
|
|
20250117,175400,1618536415,823,823,823,823,0
|
|
20250117,175300,1618536415,823,823,823,823,0
|
|
20250117,175200,1618536415,823,823,823,823,0
|
|
20250117,175100,1618536415,823,823,823,823,0
|
|
20250117,175000,1618536415,823,823,823,823,0
|
|
20250117,174900,1618536415,823,823,823,823,0
|
|
20250117,174800,1618536415,823,823,823,823,0
|
|
20250117,174700,1618536415,823,823,823,823,0
|
|
20250117,174600,1618536415,823,823,823,823,0
|
|
20250117,174500,1618536415,823,823,823,823,0
|
|
20250117,174400,1618536415,823,823,823,823,0
|
|
20250117,174300,1618536415,823,823,823,823,0
|
|
20250117,174200,1618536415,823,823,823,823,0
|
|
20250117,174100,1618536415,823,823,823,823,0
|
|
20250117,174000,1618536415,823,823,823,823,0
|
|
20250117,173900,1618536415,823,823,823,823,0
|
|
20250117,173800,1618536415,823,823,823,823,0
|
|
20250117,173700,1618536415,823,823,823,823,0
|
|
20250117,173600,1618536415,823,823,823,823,0
|
|
20250117,173500,1618536415,823,823,823,823,0
|
|
20250117,173400,1618536415,823,823,823,823,0
|
|
20250117,173300,1618536415,823,823,823,823,0
|
|
20250117,173200,1618536415,823,823,823,823,0
|
|
20250117,173100,1618536415,823,823,823,823,44411
|
|
20250117,173000,1618536415,823,823,823,823,0
|
|
20250117,172900,1618536415,823,823,823,823,0
|
|
20250117,172800,1618536415,823,823,823,823,0
|
|
20250117,172700,1618536415,823,823,823,823,0
|
|
20250117,172600,1618536415,823,823,823,823,0
|
|
20250117,172500,1618536415,823,823,823,823,0
|
|
20250117,172400,1618536415,823,823,823,823,0
|
|
20250117,172300,1618536415,823,823,823,823,0
|
|
20250117,172200,1618536415,823,823,823,823,0
|
|
20250117,172100,1618536415,823,823,823,823,0
|
|
20250117,172000,1618536415,823,823,823,823,0
|
|
20250117,171900,1618536415,823,823,823,823,0
|
|
20250117,171800,1618536415,823,823,823,823,0
|
|
20250117,171700,1618536415,823,823,823,823,0
|
|
20250117,171600,1618536415,823,823,823,823,0
|
|
20250117,171500,1618536415,823,823,823,823,0
|
|
20250117,171400,1618536415,823,823,823,823,0
|
|
20250117,171300,1618536415,823,823,823,823,0
|
|
20250117,171200,1618536415,823,823,823,823,0
|
|
20250117,171100,1618536415,823,823,823,823,0
|
|
20250117,171000,1618536415,823,823,823,823,0
|
|
20250117,170900,1618536415,823,823,823,823,0
|
|
20250117,170800,1618536415,823,823,823,823,0
|
|
20250117,170700,1618536415,823,823,823,823,0
|
|
20250117,170600,1618536415,823,823,823,823,0
|
|
20250117,170500,1618536415,823,823,823,823,0
|
|
20250117,170400,1618536415,823,823,823,823,0
|
|
20250117,170300,1618536415,823,823,823,823,0
|
|
20250117,170200,1618536415,823,823,823,823,0
|
|
20250117,170100,1618536415,823,823,823,823,44411
|
|
20250117,170000,1618536415,823,823,823,823,0
|
|
20250117,165900,1618536415,823,823,823,823,0
|
|
20250117,165800,1618536415,823,823,823,823,0
|
|
20250117,165700,1618536415,823,823,823,823,0
|
|
20250117,165600,1618536415,823,823,823,823,0
|
|
20250117,165500,1618536415,823,823,823,823,0
|
|
20250117,165400,1618536415,823,823,823,823,0
|
|
20250117,165300,1618536415,823,823,823,823,0
|
|
20250117,165200,1618536415,823,823,823,823,0
|
|
20250117,165100,1618536415,823,823,823,823,0
|
|
20250117,165000,1618536415,823,823,823,823,0
|
|
20250117,164900,1618536415,823,823,823,823,0
|
|
20250117,164800,1618536415,823,823,823,823,0
|
|
20250117,164700,1618536415,823,823,823,823,0
|
|
20250117,164600,1618536415,823,823,823,823,0
|
|
20250117,164500,1618536415,823,823,823,823,0
|
|
20250117,164400,1618536415,823,823,823,823,0
|
|
20250117,164300,1618536415,823,823,823,823,0
|
|
20250117,164200,1618536415,823,823,823,823,0
|
|
20250117,164100,1618536415,823,823,823,823,0
|
|
20250117,164000,1618536415,823,823,823,823,0
|
|
20250117,163900,1618536415,823,823,823,823,0
|
|
20250117,163800,1618536415,823,823,823,823,0
|
|
20250117,163700,1618536415,823,823,823,823,0
|
|
20250117,163600,1618536415,823,823,823,823,0
|
|
20250117,163500,1618536415,823,823,823,823,0
|
|
20250117,163400,1618536415,823,823,823,823,0
|
|
20250117,163300,1618536415,823,823,823,823,0
|
|
20250117,163200,1618536415,823,823,823,823,0
|
|
20250117,163100,1618536415,823,823,823,823,44411
|
|
20250117,163000,1618536415,823,823,823,823,0
|
|
20250117,162900,1618536415,823,823,823,823,0
|
|
20250117,162800,1618536415,823,823,823,823,0
|
|
20250117,162700,1618536415,823,823,823,823,0
|
|
20250117,162600,1618536415,823,823,823,823,0
|
|
20250117,162500,1618536415,823,823,823,823,0
|
|
20250117,162400,1618536415,823,823,823,823,0
|
|
20250117,162300,1618536415,823,823,823,823,0
|
|
20250117,162200,1618536415,823,823,823,823,0
|
|
20250117,162100,1618536415,823,823,823,823,0
|
|
20250117,162000,1618536415,823,823,823,823,0
|
|
20250117,161900,1618536415,823,823,823,823,0
|
|
20250117,161800,1618536415,823,823,823,823,0
|
|
20250117,161700,1618536415,823,823,823,823,0
|
|
20250117,161600,1618536415,823,823,823,823,0
|
|
20250117,161500,1618536415,823,823,823,823,0
|
|
20250117,161400,1618536415,823,823,823,823,0
|
|
20250117,161300,1618536415,823,823,823,823,0
|
|
20250117,161200,1618536415,823,823,823,823,0
|
|
20250117,161100,1618536415,823,823,823,823,0
|
|
20250117,161000,1618536415,823,823,823,823,0
|
|
20250117,160900,1618536415,823,823,823,823,0
|
|
20250117,160800,1618536415,823,823,823,823,0
|
|
20250117,160700,1618536415,823,823,823,823,0
|
|
20250117,160600,1618536415,823,823,823,823,0
|
|
20250117,160500,1618536415,823,823,823,823,0
|
|
20250117,160400,1618536415,823,823,823,823,0
|
|
20250117,160300,1618536415,823,823,823,823,0
|
|
20250117,160200,1618536415,823,823,823,823,0
|
|
20250117,160100,1618536415,823,823,823,823,44411
|
|
20250117,160000,1618536415,823,823,823,823,0
|
|
20250117,155900,1618536415,823,823,823,823,0
|
|
20250117,155800,1618536415,823,823,823,823,0
|
|
20250117,155700,1618536415,823,823,823,823,0
|
|
20250117,155600,1618536415,823,823,823,823,0
|
|
20250117,155500,1618536415,823,823,823,823,0
|
|
20250117,155400,1618536415,823,823,823,823,0
|
|
20250117,155300,1618536415,823,823,823,823,0
|
|
20250117,155200,1618536415,823,823,823,823,0
|
|
20250117,155100,1618536415,823,823,823,823,0
|
|
20250117,155000,1618536415,823,823,823,823,0
|
|
20250117,154900,1618536415,823,823,823,823,0
|
|
20250117,154800,1618536415,823,823,823,823,0
|
|
20250117,154700,1618536415,823,823,823,823,0
|
|
20250117,154600,1618536415,823,823,823,823,0
|
|
20250117,154500,1618536415,823,823,823,823,0
|
|
20250117,154400,1618536415,823,823,823,823,0
|
|
20250117,154300,1618536415,823,823,823,823,0
|
|
20250117,154200,1618536415,823,823,823,823,0
|
|
20250117,154100,1618536415,823,823,823,823,0
|
|
20250117,154000,1618536415,823,823,823,823,0
|
|
20250117,153900,1618536415,823,823,823,823,0
|
|
20250117,153800,1618536415,823,823,823,823,0
|
|
20250117,153700,1618536415,823,823,823,823,0
|
|
20250117,153600,1618536415,823,823,823,823,0
|
|
20250117,153500,1618536415,823,823,823,823,0
|
|
20250117,153400,1618536415,823,823,823,823,0
|
|
20250117,153300,1618536415,823,823,823,823,0
|
|
20250117,153200,1618536415,823,823,823,823,0
|
|
20250117,153100,1618536415,823,823,823,823,44411
|
|
20250117,153000,1618536415,823,823,823,823,44411
|
|
20250117,152900,1581986162,835,835,835,835,0
|
|
20250117,152800,1581986162,835,835,835,835,0
|
|
20250117,152700,1581986162,835,835,835,835,0
|
|
20250117,152600,1581986162,835,835,835,835,0
|
|
20250117,152500,1581986162,835,835,835,835,0
|
|
20250117,152400,1581986162,835,835,835,835,0
|
|
20250117,152300,1581986162,835,835,835,835,0
|
|
20250117,152200,1581986162,835,835,835,835,0
|
|
20250117,152100,1581986162,835,835,835,835,0
|
|
20250117,152000,1581986162,835,835,835,835,0
|
|
20250117,151900,1581986162,835,832,836,832,10550
|
|
20250117,151800,1573187599,832,831,832,830,10371
|
|
20250117,151700,1564566435,830,832,832,830,3503
|
|
20250117,151600,1561655955,832,833,833,832,11336
|
|
20250117,151500,1552224374,834,831,835,831,5053
|
|
20250117,151400,1548020547,830,831,833,830,4471
|
|
20250117,151300,1544306201,831,831,831,831,1599
|
|
20250117,151200,1542977432,831,831,831,831,1158
|
|
20250117,151100,1542015134,831,833,833,831,4989
|
|
20250117,151000,1537866607,833,837,839,833,2240
|
|
20250117,150900,1535997040,837,834,837,830,1120
|
|
20250117,150800,1535065817,833,833,833,831,539
|
|
20250117,150700,1534617834,826,831,833,826,11734
|
|
20250117,150600,1524896334,831,834,834,827,25799
|
|
20250117,150500,1503459875,834,833,834,833,3813
|
|
20250117,150400,1500280255,834,834,834,834,438
|
|
20250117,150300,1499914963,834,835,835,834,4343
|
|
20250117,150200,1496291109,834,834,834,834,2425
|
|
20250117,150100,1494268659,833,832,833,832,4704
|
|
20250117,150000,1490352327,833,834,834,832,2285
|
|
20250117,145900,1488449876,833,834,834,833,211
|
|
20250117,145800,1488274098,833,835,835,833,1717
|
|
20250117,145700,1486843671,835,835,835,835,0
|
|
20250117,145600,1486843671,835,835,835,835,0
|
|
20250117,145500,1486843671,835,835,835,835,212
|
|
20250117,145400,1486666651,835,835,835,835,0
|
|
20250117,145300,1486666651,835,838,838,835,2589
|
|
20250117,145200,1484503713,838,838,839,838,260
|
|
20250117,145100,1484285662,838,838,838,838,865
|
|
20250117,145000,1483560792,835,831,835,831,2765
|
|
20250117,144900,1481261017,832,832,832,831,3215
|
|
20250117,144800,1478587803,832,833,833,832,4561
|
|
20250117,144700,1474792006,833,838,838,832,4564
|
|
20250117,144600,1470990339,838,838,839,838,243
|
|
20250117,144500,1470786685,838,838,838,838,1001
|
|
20250117,144400,1469947847,838,836,838,835,3195
|
|
20250117,144300,1467279655,839,839,839,839,0
|
|
20250117,144200,1467279655,839,836,839,836,5000
|
|
20250117,144100,1463086241,835,840,840,831,22833
|
|
20250117,144000,1444004328,840,843,843,840,13927
|
|
20250117,143900,1432288092,843,843,843,843,1003
|
|
20250117,143800,1431442563,843,843,843,843,372
|
|
20250117,143700,1431128967,843,843,843,843,0
|
|
20250117,143600,1431128967,843,843,843,843,0
|
|
20250117,143500,1431128967,843,843,843,843,0
|
|
20250117,143400,1431128967,843,848,848,843,22
|
|
20250117,143300,1431110408,848,844,848,843,3192
|
|
20250117,143200,1428419300,844,844,844,844,1780
|
|
20250117,143100,1426916980,844,845,845,844,1147
|
|
20250117,143000,1425947945,849,845,849,845,233
|
|
20250117,142900,1425751040,843,843,843,843,0
|
|
20250117,142800,1425751040,843,849,849,843,2001
|
|
20250117,142700,1424062608,849,849,849,849,20
|
|
20250117,142600,1424045628,849,846,849,846,22
|
|
20250117,142500,1424026978,845,844,845,844,2
|
|
20250117,142400,1424025289,850,850,850,850,0
|
|
20250117,142300,1424025289,850,847,850,847,81
|
|
20250117,142200,1423956524,846,846,846,846,0
|
|
20250117,142100,1423956524,846,846,846,846,27
|
|
20250117,142000,1423933682,851,851,851,851,0
|
|
20250117,141900,1423933682,851,848,851,848,1146
|
|
20250117,141800,1422961820,848,847,848,847,5
|
|
20250117,141700,1422957581,845,845,845,843,206
|
|
20250117,141600,1422783645,845,845,845,845,95
|
|
20250117,141500,1422703370,848,848,848,848,0
|
|
20250117,141400,1422703370,848,848,848,848,0
|
|
20250117,141300,1422703370,848,848,848,848,0
|
|
20250117,141200,1422703370,848,848,848,848,0
|
|
20250117,141100,1422703370,848,848,848,848,0
|
|
20250117,141000,1422703370,848,848,848,848,0
|
|
20250117,140900,1422703370,848,843,848,843,393
|
|
20250117,140800,1422371661,842,842,848,841,1002
|
|
20250117,140700,1421523368,841,841,841,841,1
|
|
20250117,140600,1421522527,842,845,845,842,139
|
|
20250117,140500,1421405130,844,843,844,843,647
|
|
20250117,140400,1420859708,843,843,843,841,398
|
|
20250117,140300,1420524574,842,842,842,842,1
|
|
20250117,140200,1420523732,842,842,843,842,3936
|
|
20250117,140100,1417209619,847,847,847,847,600
|
|
20250117,140000,1416701419,847,847,847,847,2
|
|
20250117,135900,1416699725,847,847,847,847,0
|
|
20250117,135800,1416699725,847,847,847,847,100
|
|
20250117,135700,1416615025,847,842,847,842,107
|
|
20250117,135600,1416524512,842,843,843,842,58
|
|
20250117,135500,1416475675,846,843,846,843,525
|
|
20250117,135400,1416033091,844,843,844,843,1149
|
|
20250117,135300,1415064224,843,843,843,843,109
|
|
20250117,135200,1414972337,843,842,843,842,1399
|
|
20250117,135100,1413793658,841,842,842,840,6519
|
|
20250117,135000,1408308656,843,843,844,843,101
|
|
20250117,134900,1408223512,843,842,845,842,1525
|
|
20250117,134800,1406939432,842,842,842,842,4302
|
|
20250117,134700,1403317148,843,844,848,842,2541
|
|
20250117,134600,1401170629,843,845,845,843,6536
|
|
20250117,134500,1395656827,846,846,846,846,194
|
|
20250117,134400,1395492703,846,846,846,846,135
|
|
20250117,134300,1395378493,846,846,846,846,2377
|
|
20250117,134200,1393367551,848,848,848,848,0
|
|
20250117,134100,1393367551,848,848,848,848,1151
|
|
20250117,134000,1392391503,848,848,848,848,0
|
|
20250117,133900,1392391503,848,847,848,846,56
|
|
20250117,133800,1392344106,844,847,847,844,543
|
|
20250117,133700,1391885365,847,850,850,847,293
|
|
20250117,133600,1391636396,850,850,850,850,0
|
|
20250117,133500,1391636396,850,850,850,850,136
|
|
20250117,133400,1391520796,849,848,849,848,510
|
|
20250117,133300,1391087807,849,848,849,848,100
|
|
20250117,133200,1391002914,848,848,848,848,0
|
|
20250117,133100,1391002914,848,848,848,846,458
|
|
20250117,133000,1390614632,848,848,848,848,0
|
|
20250117,132900,1390614632,848,848,848,848,0
|
|
20250117,132800,1390614632,848,848,848,848,21
|
|
20250117,132700,1390596824,844,848,848,844,2501
|
|
20250117,132600,1388483243,847,847,847,847,0
|
|
20250117,132500,1388483243,847,846,847,846,1799
|
|
20250117,132400,1386959530,846,846,846,846,4
|
|
20250117,132300,1386956146,847,847,847,847,0
|
|
20250117,132200,1386956146,847,846,847,846,2697
|
|
20250117,132100,1384672045,846,847,847,844,1202
|
|
20250117,132000,1383657151,844,844,844,844,71
|
|
20250117,131900,1383597227,844,846,846,844,4335
|
|
20250117,131800,1379933620,850,850,850,850,0
|
|
20250117,131700,1379933620,850,847,850,847,4281
|
|
20250117,131600,1376307610,848,850,850,847,121
|
|
20250117,131500,1376205116,847,848,848,847,8659
|
|
20250117,131400,1368867608,852,852,852,852,1
|
|
20250117,131300,1368866756,852,852,852,852,5
|
|
20250117,131200,1368862496,852,849,852,847,7356
|
|
20250117,131100,1362622943,849,850,850,849,3000
|
|
20250117,131000,1360075348,854,851,854,850,1001
|
|
20250117,130900,1359223994,854,851,854,851,1001
|
|
20250117,130800,1358372140,851,852,854,851,1204
|
|
20250117,130700,1357347324,854,854,854,854,1
|
|
20250117,130600,1357346470,852,851,854,851,206
|
|
20250117,130500,1357170949,851,851,851,851,1000
|
|
20250117,130400,1356319949,854,855,855,851,1271
|
|
20250117,130300,1355233645,855,855,855,855,0
|
|
20250117,130200,1355233645,855,855,855,855,1
|
|
20250117,130100,1355232790,856,852,856,852,437
|
|
20250117,130000,1354860051,852,853,853,852,1121
|
|
20250117,125900,1353904854,853,853,853,853,0
|
|
20250117,125800,1353904854,853,853,853,853,1751
|
|
20250117,125700,1352411251,858,858,858,858,6
|
|
20250117,125600,1352406103,858,853,858,853,10
|
|
20250117,125500,1352397538,859,859,859,859,60
|
|
20250117,125400,1352345998,859,854,859,853,235
|
|
20250117,125300,1352144450,859,859,859,859,0
|
|
20250117,125200,1352144450,859,859,859,859,100
|
|
20250117,125100,1352058550,859,858,859,858,4504
|
|
20250117,125000,1348193118,858,856,858,856,4313
|
|
20250117,124900,1344499614,856,851,856,851,6
|
|
20250117,124800,1344494483,857,857,857,857,0
|
|
20250117,124700,1344494483,857,851,857,851,8407
|
|
20250117,124600,1337338874,851,851,851,851,506
|
|
20250117,124500,1336908268,851,851,851,851,256
|
|
20250117,124400,1336690412,851,850,851,850,429
|
|
20250117,124300,1336325732,851,851,851,850,306
|
|
20250117,124200,1336065358,851,850,851,850,213
|
|
20250117,124100,1335884205,850,851,851,850,202
|
|
20250117,124000,1335712503,850,851,851,850,204
|
|
20250117,123900,1335539099,851,850,851,850,4010
|
|
20250117,123800,1332130107,850,850,850,850,9
|
|
20250117,123700,1332122457,850,850,850,848,20
|
|
20250117,123600,1332105479,850,850,850,850,0
|
|
20250117,123500,1332105479,850,850,850,850,0
|
|
20250117,123400,1332105479,850,848,850,848,930
|
|
20250117,123300,1331316484,848,848,848,848,10
|
|
20250117,123200,1331308004,848,848,848,848,9
|
|
20250117,123100,1331300372,848,848,848,848,0
|
|
20250117,123000,1331300372,848,848,848,848,1
|
|
20250117,122900,1331299524,846,848,848,846,39
|
|
20250117,122800,1331266490,848,848,848,848,0
|
|
20250117,122700,1331266490,848,848,848,845,263
|
|
20250117,122600,1331044159,845,848,848,845,1722
|
|
20250117,122500,1329588769,846,848,850,846,3933
|
|
20250117,122400,1326260665,850,850,850,850,13
|
|
20250117,122300,1326249615,850,850,850,850,0
|
|
20250117,122200,1326249615,850,850,850,850,0
|
|
20250117,122100,1326249615,850,848,850,848,21
|
|
20250117,122000,1326231781,848,848,848,848,11
|
|
20250117,121900,1326222453,850,850,850,850,0
|
|
20250117,121800,1326222453,850,849,850,849,37
|
|
20250117,121700,1326191039,848,850,850,848,208
|
|
20250117,121600,1326014437,850,847,850,847,187
|
|
20250117,121500,1325856045,850,848,850,847,27
|
|
20250117,121400,1325833172,850,850,850,850,0
|
|
20250117,121300,1325833172,850,850,850,850,0
|
|
20250117,121200,1325833172,850,850,851,847,523
|
|
20250117,121100,1325389213,850,849,850,849,35
|
|
20250117,121000,1325359497,850,850,850,850,0
|
|
20250117,120900,1325359497,850,847,850,846,1001
|
|
20250117,120800,1324512103,850,847,850,847,9
|
|
20250117,120700,1324504468,847,848,848,847,8761
|
|
20250117,120600,1317076830,851,848,851,848,200
|
|
20250117,120500,1316906918,848,851,851,848,1060
|
|
20250117,120400,1316007858,851,851,851,851,0
|
|
20250117,120300,1316007858,851,848,851,847,2213
|
|
20250117,120200,1314132959,851,849,851,848,2214
|
|
20250117,120100,1312254836,849,849,849,849,330
|
|
20250117,120000,1311974666,851,851,851,851,1
|
|
20250117,115900,1311973815,850,850,850,850,1
|
|
20250117,115800,1311972965,851,850,851,849,2742
|
|
20250117,115700,1309642416,851,851,851,850,142
|
|
20250117,115600,1309521702,851,851,851,851,1473
|
|
20250117,115500,1308268179,855,855,855,855,60
|
|
20250117,115400,1308216879,855,855,855,855,0
|
|
20250117,115300,1308216879,855,855,855,855,0
|
|
20250117,115200,1308216879,855,855,855,855,1
|
|
20250117,115100,1308216024,851,851,851,851,0
|
|
20250117,115000,1308216024,851,851,851,851,0
|
|
20250117,114900,1308216024,851,851,851,851,0
|
|
20250117,114800,1308216024,851,853,856,851,3101
|
|
20250117,114700,1305572573,852,852,852,852,483
|
|
20250117,114600,1305161057,851,851,851,851,1
|
|
20250117,114500,1305160206,849,851,851,849,119
|
|
20250117,114400,1305058941,853,853,853,853,0
|
|
20250117,114300,1305058941,853,853,853,848,193
|
|
20250117,114200,1304894317,853,846,853,846,5995
|
|
20250117,114100,1299822512,846,847,850,846,7755
|
|
20250117,114000,1293257870,853,848,853,847,1982
|
|
20250117,113900,1291577705,848,848,848,848,0
|
|
20250117,113800,1291577705,848,851,851,848,49
|
|
20250117,113700,1291536131,850,851,851,847,674
|
|
20250117,113600,1290963377,850,850,850,850,0
|
|
20250117,113500,1290963377,850,853,853,850,3424
|
|
20250117,113400,1288046157,853,853,853,853,115
|
|
20250117,113300,1287948062,860,860,860,860,0
|
|
20250117,113200,1287948062,860,860,860,860,0
|
|
20250117,113100,1287948062,860,861,861,852,309
|
|
20250117,113000,1287684696,862,847,862,847,11671
|
|
20250117,112900,1277724776,846,846,846,846,587
|
|
20250117,112800,1277228174,846,845,846,845,27
|
|
20250117,112700,1277205358,845,843,845,843,2457
|
|
20250117,112600,1275131878,844,846,846,844,8466
|
|
20250117,112500,1267977280,846,847,847,846,11675
|
|
20250117,112400,1258095985,848,848,848,848,2020
|
|
20250117,112300,1256383025,848,848,849,848,7515
|
|
20250117,112200,1250010205,849,848,849,847,7654
|
|
20250117,112100,1243522016,848,853,853,848,1071
|
|
20250117,112000,1242613156,849,854,854,849,13228
|
|
20250117,111900,1231375900,854,854,854,853,23
|
|
20250117,111800,1231356278,853,854,854,853,45
|
|
20250117,111700,1231317868,850,851,851,850,7569
|
|
20250117,111600,1224877596,853,851,855,851,6206
|
|
20250117,111500,1219589878,852,858,858,852,3336
|
|
20250117,111400,1216747236,860,860,860,853,4610
|
|
20250117,111300,1212803138,860,862,862,860,7
|
|
20250117,111200,1212797110,862,857,865,855,2988
|
|
20250117,111100,1210234423,857,857,857,857,0
|
|
20250117,111000,1210234423,857,857,857,857,3
|
|
20250117,110900,1210231852,857,857,857,857,0
|
|
20250117,110800,1210231852,857,857,857,857,3
|
|
20250117,110700,1210229281,857,857,857,854,1268
|
|
20250117,110600,1209146355,857,857,857,857,537
|
|
20250117,110500,1208686146,857,857,857,856,45
|
|
20250117,110400,1208647591,857,857,857,857,179
|
|
20250117,110300,1208494188,857,857,857,857,11
|
|
20250117,110200,1208484761,857,853,857,853,52
|
|
20250117,110100,1208440397,857,853,857,853,1127
|
|
20250117,110000,1207475046,857,857,857,857,0
|
|
20250117,105900,1207475046,857,852,857,852,388
|
|
20250117,105800,1207144455,857,856,857,852,13681
|
|
20250117,105700,1195483023,855,855,855,852,606
|
|
20250117,105600,1194965406,852,855,856,851,6792
|
|
20250117,105500,1189179914,854,858,858,853,1457
|
|
20250117,105400,1187935904,859,856,859,856,308
|
|
20250117,105300,1187671682,853,864,864,851,28511
|
|
20250117,105200,1163347143,859,865,870,859,35413
|
|
20250117,105100,1132824206,864,873,873,864,4721
|
|
20250117,105000,1128738125,874,869,875,866,13899
|
|
20250117,104900,1116671760,869,875,875,866,2870
|
|
20250117,104800,1114183247,875,869,878,869,17214
|
|
20250117,104700,1099135362,872,872,875,868,6896
|
|
20250117,104600,1093113907,872,870,878,869,26134
|
|
20250117,104500,1070277272,871,862,872,862,10138
|
|
20250117,104400,1061468636,862,866,866,862,5914
|
|
20250117,104300,1056354177,866,863,866,861,5823
|
|
20250117,104200,1051320794,863,861,870,861,14645
|
|
20250117,104100,1038632585,861,851,861,850,16581
|
|
20250117,104000,1024433245,851,851,851,849,8515
|
|
20250117,103900,1017196516,855,850,855,850,765
|
|
20250117,103800,1016546261,855,856,856,850,1334
|
|
20250117,103700,1015406356,856,854,856,850,13845
|
|
20250117,103600,1003625140,854,855,855,854,350
|
|
20250117,103500,1003326190,857,857,857,857,0
|
|
20250117,103400,1003326190,857,853,857,853,247
|
|
20250117,103300,1003114775,855,855,855,855,694
|
|
20250117,103200,1002521405,856,858,858,856,5181
|
|
20250117,103100,998086032,858,856,860,856,68
|
|
20250117,103000,998027810,855,858,861,855,2510
|
|
20250117,102900,995880145,856,860,861,856,547
|
|
20250117,102800,995411247,861,858,861,858,953
|
|
20250117,102700,994592683,859,859,859,859,10
|
|
20250117,102600,994584093,857,857,858,857,3616
|
|
20250117,102500,991485161,859,857,859,856,4965
|
|
20250117,102400,987230838,857,853,857,853,9227
|
|
20250117,102300,979337510,853,852,853,849,22379
|
|
20250117,102200,960318222,852,858,858,852,7128
|
|
20250117,102100,954242101,859,859,859,859,1398
|
|
20250117,102000,953041219,859,851,859,848,16886
|
|
20250117,101900,938690195,851,860,860,851,18956
|
|
20250117,101800,922485642,861,861,861,861,93
|
|
20250117,101700,922405569,861,865,865,861,797
|
|
20250117,101600,921719108,866,863,866,857,13566
|
|
20250117,101500,910046610,867,862,867,862,5
|
|
20250117,101400,910042280,863,869,869,863,14610
|
|
20250117,101300,897419020,867,870,870,866,16725
|
|
20250117,101200,882911382,871,873,873,871,4669
|
|
20250117,101100,878842691,877,877,877,877,4138
|
|
20250117,101000,875213665,877,873,877,871,5354
|
|
20250117,100900,870537581,875,879,880,875,5233
|
|
20250117,100800,865948297,880,877,884,877,20374
|
|
20250117,100700,847982006,881,874,881,874,16827
|
|
20250117,100600,833244820,874,875,880,873,25529
|
|
20250117,100500,810812762,874,873,876,873,10270
|
|
20250117,100400,801832512,874,868,875,868,16254
|
|
20250117,100300,787680041,867,870,870,867,14512
|
|
20250117,100200,775085964,870,869,870,868,534
|
|
20250117,100100,774621898,869,868,869,868,578
|
|
20250117,100000,774119636,867,868,868,867,4414
|
|
20250117,095900,770290927,868,868,868,867,4091
|
|
20250117,095800,766741157,868,870,870,868,16194
|
|
20250117,095700,752664477,869,870,871,866,9312
|
|
20250117,095600,744578621,870,872,874,870,18144
|
|
20250117,095500,728767814,874,872,875,868,16897
|
|
20250117,095400,714043996,872,879,879,872,63033
|
|
20250117,095300,658963905,879,869,887,863,236704
|
|
20250117,095200,451762297,873,857,873,856,25417
|
|
20250117,095100,429748201,863,863,863,858,3029
|
|
20250117,095000,427144264,864,864,864,858,9050
|
|
20250117,094900,419352089,864,861,866,860,9886
|
|
20250117,094800,410812392,862,864,864,858,5828
|
|
20250117,094700,405786569,864,864,864,862,1674
|
|
20250117,094600,404342484,864,863,864,863,1998
|
|
20250117,094500,402618146,865,860,866,860,14578
|
|
20250117,094400,390049022,861,854,861,854,2035
|
|
20250117,094300,388306648,855,851,855,850,3329
|
|
20250117,094200,385476940,856,852,862,849,5925
|
|
20250117,094100,380436749,852,859,859,852,15559
|
|
20250117,094000,367162295,858,863,863,858,14482
|
|
20250117,093900,354701823,863,860,865,857,9672
|
|
20250117,093800,346357722,860,860,860,857,1045
|
|
20250117,093700,345461569,862,859,862,858,1425
|
|
20250117,093600,344238572,862,862,862,859,666
|
|
20250117,093500,343664504,862,861,863,861,2480
|
|
20250117,093400,341526446,861,858,861,858,2322
|
|
20250117,093300,339532606,859,859,859,859,0
|
|
20250117,093200,339532606,859,858,859,858,3491
|
|
20250117,093100,336537318,858,853,858,853,1021
|
|
20250117,093000,335666340,858,858,858,858,58
|
|
20250117,092900,335616576,858,855,858,850,9321
|
|
20250117,092800,327685854,855,852,855,852,2059
|
|
20250117,092700,325927914,851,852,852,851,12
|
|
20250117,092600,325917700,851,851,852,851,2296
|
|
20250117,092500,323962109,852,853,853,850,21732
|
|
20250117,092400,305474314,857,857,857,852,2071
|
|
20250117,092300,303709787,852,852,852,852,12017
|
|
20250117,092200,293471303,852,858,860,852,1003
|
|
20250117,092100,292609709,857,857,858,857,11287
|
|
20250117,092000,282936727,857,856,857,851,11206
|
|
20250117,091900,273370840,856,858,858,856,749
|
|
20250117,091800,272729210,855,854,856,854,5916
|
|
20250117,091700,267676197,852,860,861,852,11196
|
|
20250117,091600,258088192,861,863,863,858,6209
|
|
20250117,091500,252757423,864,863,864,857,6320
|
|
20250117,091400,247319462,863,865,865,855,1799
|
|
20250117,091300,245767883,863,852,863,852,66926
|
|
20250117,091200,188700231,852,850,852,850,16119
|
|
20250117,091100,174992975,850,848,850,848,2822
|
|
20250117,091000,172596217,848,848,848,847,1189
|
|
20250117,090900,171588691,848,848,848,847,1700
|
|
20250117,090800,170147486,847,847,848,847,8681
|
|
20250117,090700,162794563,850,849,850,846,12664
|
|
20250117,090600,152062264,849,852,852,849,22989
|
|
20250117,090500,132515265,851,852,852,851,1392
|
|
20250117,090400,131330271,851,849,851,849,7484
|
|
20250117,090300,124967517,850,851,851,850,12461
|
|
20250117,090200,114371990,852,852,860,851,29238
|
|
20250117,090100,89371885,852,848,852,847,11647
|
|
20250117,090000,79474812,846,852,860,846,80462
|