725 lines
32 KiB
CSV
725 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,210200,562607144,785,785,785,785,10603
|
|
20250121,210100,562607144,785,785,785,785,0
|
|
20250121,210000,562607144,785,785,785,785,0
|
|
20250121,205900,562607144,785,785,785,785,0
|
|
20250121,205800,562607144,785,785,785,785,0
|
|
20250121,205700,562607144,785,785,785,785,0
|
|
20250121,205600,562607144,785,785,785,785,0
|
|
20250121,205500,562607144,785,785,785,785,0
|
|
20250121,205400,562607144,785,785,785,785,0
|
|
20250121,205300,562607144,785,785,785,785,0
|
|
20250121,205200,562607144,785,785,785,785,0
|
|
20250121,205100,562607144,785,785,785,785,0
|
|
20250121,205000,562607144,785,785,785,785,0
|
|
20250121,204900,562607144,785,785,785,785,0
|
|
20250121,204800,562607144,785,785,785,785,0
|
|
20250121,204700,562607144,785,785,785,785,0
|
|
20250121,204600,562607144,785,785,785,785,0
|
|
20250121,204500,562607144,785,785,785,785,0
|
|
20250121,204400,562607144,785,785,785,785,0
|
|
20250121,204300,562607144,785,785,785,785,0
|
|
20250121,204200,562607144,785,785,785,785,0
|
|
20250121,204100,562607144,785,785,785,785,0
|
|
20250121,204000,562607144,785,785,785,785,0
|
|
20250121,203900,562607144,785,785,785,785,0
|
|
20250121,203800,562607144,785,785,785,785,0
|
|
20250121,203700,562607144,785,785,785,785,0
|
|
20250121,203600,562607144,785,785,785,785,0
|
|
20250121,203500,562607144,785,785,785,785,0
|
|
20250121,203400,562607144,785,785,785,785,0
|
|
20250121,203300,562607144,785,785,785,785,0
|
|
20250121,203200,562607144,785,785,785,785,10603
|
|
20250121,203100,562607144,785,785,785,785,0
|
|
20250121,203000,562607144,785,785,785,785,0
|
|
20250121,202900,562607144,785,785,785,785,0
|
|
20250121,202800,562607144,785,785,785,785,0
|
|
20250121,202700,562607144,785,785,785,785,0
|
|
20250121,202600,562607144,785,785,785,785,0
|
|
20250121,202500,562607144,785,785,785,785,0
|
|
20250121,202400,562607144,785,785,785,785,0
|
|
20250121,202300,562607144,785,785,785,785,0
|
|
20250121,202200,562607144,785,785,785,785,0
|
|
20250121,202100,562607144,785,785,785,785,0
|
|
20250121,202000,562607144,785,785,785,785,0
|
|
20250121,201900,562607144,785,785,785,785,0
|
|
20250121,201800,562607144,785,785,785,785,0
|
|
20250121,201700,562607144,785,785,785,785,0
|
|
20250121,201600,562607144,785,785,785,785,0
|
|
20250121,201500,562607144,785,785,785,785,0
|
|
20250121,201400,562607144,785,785,785,785,0
|
|
20250121,201300,562607144,785,785,785,785,0
|
|
20250121,201200,562607144,785,785,785,785,0
|
|
20250121,201100,562607144,785,785,785,785,0
|
|
20250121,201000,562607144,785,785,785,785,0
|
|
20250121,200900,562607144,785,785,785,785,0
|
|
20250121,200800,562607144,785,785,785,785,0
|
|
20250121,200700,562607144,785,785,785,785,0
|
|
20250121,200600,562607144,785,785,785,785,0
|
|
20250121,200500,562607144,785,785,785,785,0
|
|
20250121,200400,562607144,785,785,785,785,0
|
|
20250121,200300,562607144,785,785,785,785,0
|
|
20250121,200200,562607144,785,785,785,785,10603
|
|
20250121,200100,562607144,785,785,785,785,0
|
|
20250121,200000,562607144,785,785,785,785,0
|
|
20250121,195900,562607144,785,785,785,785,0
|
|
20250121,195800,562607144,785,785,785,785,0
|
|
20250121,195700,562607144,785,785,785,785,0
|
|
20250121,195600,562607144,785,785,785,785,0
|
|
20250121,195500,562607144,785,785,785,785,0
|
|
20250121,195400,562607144,785,785,785,785,0
|
|
20250121,195300,562607144,785,785,785,785,0
|
|
20250121,195200,562607144,785,785,785,785,0
|
|
20250121,195100,562607144,785,785,785,785,0
|
|
20250121,195000,562607144,785,785,785,785,0
|
|
20250121,194900,562607144,785,785,785,785,0
|
|
20250121,194800,562607144,785,785,785,785,0
|
|
20250121,194700,562607144,785,785,785,785,0
|
|
20250121,194600,562607144,785,785,785,785,0
|
|
20250121,194500,562607144,785,785,785,785,0
|
|
20250121,194400,562607144,785,785,785,785,0
|
|
20250121,194300,562607144,785,785,785,785,0
|
|
20250121,194200,562607144,785,785,785,785,0
|
|
20250121,194100,562607144,785,785,785,785,0
|
|
20250121,194000,562607144,785,785,785,785,0
|
|
20250121,193900,562607144,785,785,785,785,0
|
|
20250121,193800,562607144,785,785,785,785,0
|
|
20250121,193700,562607144,785,785,785,785,0
|
|
20250121,193600,562607144,785,785,785,785,0
|
|
20250121,193500,562607144,785,785,785,785,0
|
|
20250121,193400,562607144,785,785,785,785,0
|
|
20250121,193300,562607144,785,785,785,785,0
|
|
20250121,193200,562607144,785,785,785,785,10603
|
|
20250121,193100,562607144,785,785,785,785,0
|
|
20250121,193000,562607144,785,785,785,785,0
|
|
20250121,192900,562607144,785,785,785,785,0
|
|
20250121,192800,562607144,785,785,785,785,0
|
|
20250121,192700,562607144,785,785,785,785,0
|
|
20250121,192600,562607144,785,785,785,785,0
|
|
20250121,192500,562607144,785,785,785,785,0
|
|
20250121,192400,562607144,785,785,785,785,0
|
|
20250121,192300,562607144,785,785,785,785,0
|
|
20250121,192200,562607144,785,785,785,785,0
|
|
20250121,192100,562607144,785,785,785,785,0
|
|
20250121,192000,562607144,785,785,785,785,0
|
|
20250121,191900,562607144,785,785,785,785,0
|
|
20250121,191800,562607144,785,785,785,785,0
|
|
20250121,191700,562607144,785,785,785,785,0
|
|
20250121,191600,562607144,785,785,785,785,0
|
|
20250121,191500,562607144,785,785,785,785,0
|
|
20250121,191400,562607144,785,785,785,785,0
|
|
20250121,191300,562607144,785,785,785,785,0
|
|
20250121,191200,562607144,785,785,785,785,0
|
|
20250121,191100,562607144,785,785,785,785,0
|
|
20250121,191000,562607144,785,785,785,785,0
|
|
20250121,190900,562607144,785,785,785,785,0
|
|
20250121,190800,562607144,785,785,785,785,0
|
|
20250121,190700,562607144,785,785,785,785,0
|
|
20250121,190600,562607144,785,785,785,785,0
|
|
20250121,190500,562607144,785,785,785,785,0
|
|
20250121,190400,562607144,785,785,785,785,0
|
|
20250121,190300,562607144,785,785,785,785,0
|
|
20250121,190200,562607144,785,785,785,785,10603
|
|
20250121,190100,562607144,785,785,785,785,0
|
|
20250121,190000,562607144,785,785,785,785,0
|
|
20250121,185900,562607144,785,785,785,785,0
|
|
20250121,185800,562607144,785,785,785,785,0
|
|
20250121,185700,562607144,785,785,785,785,0
|
|
20250121,185600,562607144,785,785,785,785,0
|
|
20250121,185500,562607144,785,785,785,785,0
|
|
20250121,185400,562607144,785,785,785,785,0
|
|
20250121,185300,562607144,785,785,785,785,0
|
|
20250121,185200,562607144,785,785,785,785,0
|
|
20250121,185100,562607144,785,785,785,785,0
|
|
20250121,185000,562607144,785,785,785,785,0
|
|
20250121,184900,562607144,785,785,785,785,0
|
|
20250121,184800,562607144,785,785,785,785,0
|
|
20250121,184700,562607144,785,785,785,785,0
|
|
20250121,184600,562607144,785,785,785,785,0
|
|
20250121,184500,562607144,785,785,785,785,0
|
|
20250121,184400,562607144,785,785,785,785,0
|
|
20250121,184300,562607144,785,785,785,785,0
|
|
20250121,184200,562607144,785,785,785,785,0
|
|
20250121,184100,562607144,785,785,785,785,0
|
|
20250121,184000,562607144,785,785,785,785,0
|
|
20250121,183900,562607144,785,785,785,785,0
|
|
20250121,183800,562607144,785,785,785,785,0
|
|
20250121,183700,562607144,785,785,785,785,0
|
|
20250121,183600,562607144,785,785,785,785,0
|
|
20250121,183500,562607144,785,785,785,785,0
|
|
20250121,183400,562607144,785,785,785,785,0
|
|
20250121,183300,562607144,785,785,785,785,0
|
|
20250121,183200,562607144,785,785,785,785,10603
|
|
20250121,183100,562607144,785,785,785,785,0
|
|
20250121,183000,562607144,785,785,785,785,0
|
|
20250121,182900,562607144,785,785,785,785,0
|
|
20250121,182800,562607144,785,785,785,785,0
|
|
20250121,182700,562607144,785,785,785,785,0
|
|
20250121,182600,562607144,785,785,785,785,0
|
|
20250121,182500,562607144,785,785,785,785,0
|
|
20250121,182400,562607144,785,785,785,785,0
|
|
20250121,182300,562607144,785,785,785,785,0
|
|
20250121,182200,562607144,785,785,785,785,0
|
|
20250121,182100,562607144,785,785,785,785,0
|
|
20250121,182000,562607144,785,785,785,785,0
|
|
20250121,181900,562607144,785,785,785,785,0
|
|
20250121,181800,562607144,785,785,785,785,0
|
|
20250121,181700,562607144,785,785,785,785,0
|
|
20250121,181600,562607144,785,785,785,785,0
|
|
20250121,181500,562607144,785,785,785,785,0
|
|
20250121,181400,562607144,785,785,785,785,0
|
|
20250121,181300,562607144,785,785,785,785,0
|
|
20250121,181200,562607144,785,785,785,785,0
|
|
20250121,181100,562607144,785,785,785,785,0
|
|
20250121,181000,562607144,785,785,785,785,0
|
|
20250121,180900,562607144,785,785,785,785,0
|
|
20250121,180800,562607144,785,785,785,785,0
|
|
20250121,180700,562607144,785,785,785,785,0
|
|
20250121,180600,562607144,785,785,785,785,0
|
|
20250121,180500,562607144,785,785,785,785,0
|
|
20250121,180400,562607144,785,785,785,785,0
|
|
20250121,180300,562607144,785,785,785,785,0
|
|
20250121,180200,562607144,785,785,785,785,10603
|
|
20250121,180100,562607144,785,785,785,785,0
|
|
20250121,180000,562607144,785,785,785,785,0
|
|
20250121,175900,562607144,785,785,785,785,0
|
|
20250121,175800,562607144,785,785,785,785,0
|
|
20250121,175700,562607144,785,785,785,785,0
|
|
20250121,175600,562607144,785,785,785,785,0
|
|
20250121,175500,562607144,785,785,785,785,0
|
|
20250121,175400,562607144,785,785,785,785,0
|
|
20250121,175300,562607144,785,785,785,785,0
|
|
20250121,175200,562607144,785,785,785,785,0
|
|
20250121,175100,562607144,785,785,785,785,0
|
|
20250121,175000,562607144,785,785,785,785,0
|
|
20250121,174900,562607144,785,785,785,785,0
|
|
20250121,174800,562607144,785,785,785,785,0
|
|
20250121,174700,562607144,785,785,785,785,0
|
|
20250121,174600,562607144,785,785,785,785,0
|
|
20250121,174500,562607144,785,785,785,785,0
|
|
20250121,174400,562607144,785,785,785,785,0
|
|
20250121,174300,562607144,785,785,785,785,0
|
|
20250121,174200,562607144,785,785,785,785,0
|
|
20250121,174100,562607144,785,785,785,785,0
|
|
20250121,174000,562607144,785,785,785,785,0
|
|
20250121,173900,562607144,785,785,785,785,0
|
|
20250121,173800,562607144,785,785,785,785,0
|
|
20250121,173700,562607144,785,785,785,785,0
|
|
20250121,173600,562607144,785,785,785,785,0
|
|
20250121,173500,562607144,785,785,785,785,0
|
|
20250121,173400,562607144,785,785,785,785,0
|
|
20250121,173300,562607144,785,785,785,785,0
|
|
20250121,173200,562607144,785,785,785,785,10603
|
|
20250121,173100,562607144,785,785,785,785,0
|
|
20250121,173000,562607144,785,785,785,785,0
|
|
20250121,172900,562607144,785,785,785,785,0
|
|
20250121,172800,562607144,785,785,785,785,0
|
|
20250121,172700,562607144,785,785,785,785,0
|
|
20250121,172600,562607144,785,785,785,785,0
|
|
20250121,172500,562607144,785,785,785,785,0
|
|
20250121,172400,562607144,785,785,785,785,0
|
|
20250121,172300,562607144,785,785,785,785,0
|
|
20250121,172200,562607144,785,785,785,785,0
|
|
20250121,172100,562607144,785,785,785,785,0
|
|
20250121,172000,562607144,785,785,785,785,0
|
|
20250121,171900,562607144,785,785,785,785,0
|
|
20250121,171800,562607144,785,785,785,785,0
|
|
20250121,171700,562607144,785,785,785,785,0
|
|
20250121,171600,562607144,785,785,785,785,0
|
|
20250121,171500,562607144,785,785,785,785,0
|
|
20250121,171400,562607144,785,785,785,785,0
|
|
20250121,171300,562607144,785,785,785,785,0
|
|
20250121,171200,562607144,785,785,785,785,0
|
|
20250121,171100,562607144,785,785,785,785,0
|
|
20250121,171000,562607144,785,785,785,785,0
|
|
20250121,170900,562607144,785,785,785,785,0
|
|
20250121,170800,562607144,785,785,785,785,0
|
|
20250121,170700,562607144,785,785,785,785,0
|
|
20250121,170600,562607144,785,785,785,785,0
|
|
20250121,170500,562607144,785,785,785,785,0
|
|
20250121,170400,562607144,785,785,785,785,0
|
|
20250121,170300,562607144,785,785,785,785,0
|
|
20250121,170200,562607144,785,785,785,785,10603
|
|
20250121,170100,562607144,785,785,785,785,0
|
|
20250121,170000,562607144,785,785,785,785,0
|
|
20250121,165900,562607144,785,785,785,785,0
|
|
20250121,165800,562607144,785,785,785,785,0
|
|
20250121,165700,562607144,785,785,785,785,0
|
|
20250121,165600,562607144,785,785,785,785,0
|
|
20250121,165500,562607144,785,785,785,785,0
|
|
20250121,165400,562607144,785,785,785,785,0
|
|
20250121,165300,562607144,785,785,785,785,0
|
|
20250121,165200,562607144,785,785,785,785,0
|
|
20250121,165100,562607144,785,785,785,785,0
|
|
20250121,165000,562607144,785,785,785,785,0
|
|
20250121,164900,562607144,785,785,785,785,0
|
|
20250121,164800,562607144,785,785,785,785,0
|
|
20250121,164700,562607144,785,785,785,785,0
|
|
20250121,164600,562607144,785,785,785,785,0
|
|
20250121,164500,562607144,785,785,785,785,0
|
|
20250121,164400,562607144,785,785,785,785,0
|
|
20250121,164300,562607144,785,785,785,785,0
|
|
20250121,164200,562607144,785,785,785,785,0
|
|
20250121,164100,562607144,785,785,785,785,0
|
|
20250121,164000,562607144,785,785,785,785,0
|
|
20250121,163900,562607144,785,785,785,785,0
|
|
20250121,163800,562607144,785,785,785,785,0
|
|
20250121,163700,562607144,785,785,785,785,0
|
|
20250121,163600,562607144,785,785,785,785,0
|
|
20250121,163500,562607144,785,785,785,785,0
|
|
20250121,163400,562607144,785,785,785,785,0
|
|
20250121,163300,562607144,785,785,785,785,0
|
|
20250121,163200,562607144,785,785,785,785,10603
|
|
20250121,163100,562607144,785,785,785,785,0
|
|
20250121,163000,562607144,785,785,785,785,0
|
|
20250121,162900,562607144,785,785,785,785,0
|
|
20250121,162800,562607144,785,785,785,785,0
|
|
20250121,162700,562607144,785,785,785,785,0
|
|
20250121,162600,562607144,785,785,785,785,0
|
|
20250121,162500,562607144,785,785,785,785,0
|
|
20250121,162400,562607144,785,785,785,785,0
|
|
20250121,162300,562607144,785,785,785,785,0
|
|
20250121,162200,562607144,785,785,785,785,0
|
|
20250121,162100,562607144,785,785,785,785,0
|
|
20250121,162000,562607144,785,785,785,785,0
|
|
20250121,161900,562607144,785,785,785,785,0
|
|
20250121,161800,562607144,785,785,785,785,0
|
|
20250121,161700,562607144,785,785,785,785,0
|
|
20250121,161600,562607144,785,785,785,785,0
|
|
20250121,161500,562607144,785,785,785,785,0
|
|
20250121,161400,562607144,785,785,785,785,0
|
|
20250121,161300,562607144,785,785,785,785,0
|
|
20250121,161200,562607144,785,785,785,785,0
|
|
20250121,161100,562607144,785,785,785,785,0
|
|
20250121,161000,562607144,785,785,785,785,0
|
|
20250121,160900,562607144,785,785,785,785,0
|
|
20250121,160800,562607144,785,785,785,785,0
|
|
20250121,160700,562607144,785,785,785,785,0
|
|
20250121,160600,562607144,785,785,785,785,0
|
|
20250121,160500,562607144,785,785,785,785,0
|
|
20250121,160400,562607144,785,785,785,785,0
|
|
20250121,160300,562607144,785,785,785,785,0
|
|
20250121,160200,562607144,785,785,785,785,10603
|
|
20250121,160100,562607144,785,785,785,785,0
|
|
20250121,160000,562607144,785,785,785,785,0
|
|
20250121,155900,562607144,785,785,785,785,0
|
|
20250121,155800,562607144,785,785,785,785,0
|
|
20250121,155700,562607144,785,785,785,785,0
|
|
20250121,155600,562607144,785,785,785,785,0
|
|
20250121,155500,562607144,785,785,785,785,0
|
|
20250121,155400,562607144,785,785,785,785,0
|
|
20250121,155300,562607144,785,785,785,785,0
|
|
20250121,155200,562607144,785,785,785,785,0
|
|
20250121,155100,562607144,785,785,785,785,0
|
|
20250121,155000,562607144,785,785,785,785,0
|
|
20250121,154900,562607144,785,785,785,785,0
|
|
20250121,154800,562607144,785,785,785,785,0
|
|
20250121,154700,562607144,785,785,785,785,0
|
|
20250121,154600,562607144,785,785,785,785,0
|
|
20250121,154500,562607144,785,785,785,785,0
|
|
20250121,154400,562607144,785,785,785,785,0
|
|
20250121,154300,562607144,785,785,785,785,0
|
|
20250121,154200,562607144,785,785,785,785,0
|
|
20250121,154100,562607144,785,785,785,785,0
|
|
20250121,154000,562607144,785,785,785,785,0
|
|
20250121,153900,562607144,785,785,785,785,0
|
|
20250121,153800,562607144,785,785,785,785,0
|
|
20250121,153700,562607144,785,785,785,785,0
|
|
20250121,153600,562607144,785,785,785,785,0
|
|
20250121,153500,562607144,785,785,785,785,0
|
|
20250121,153400,562607144,785,785,785,785,0
|
|
20250121,153300,562607144,785,785,785,785,0
|
|
20250121,153200,562607144,785,785,785,785,10603
|
|
20250121,153100,562607144,785,785,785,785,0
|
|
20250121,153000,562607144,785,785,785,785,10603
|
|
20250121,152900,554283789,784,784,784,784,0
|
|
20250121,152800,554283789,784,784,784,784,0
|
|
20250121,152700,554283789,784,784,784,784,0
|
|
20250121,152600,554283789,784,784,784,784,0
|
|
20250121,152500,554283789,784,784,784,784,0
|
|
20250121,152400,554283789,784,784,784,784,0
|
|
20250121,152300,554283789,784,784,784,784,0
|
|
20250121,152200,554283789,784,784,784,784,0
|
|
20250121,152100,554283789,784,784,784,784,0
|
|
20250121,152000,554283789,784,784,784,784,0
|
|
20250121,151900,554283789,784,784,785,783,2327
|
|
20250121,151800,552460078,784,784,784,783,1910
|
|
20250121,151700,550962640,792,789,792,780,16524
|
|
20250121,151600,538034533,792,792,792,789,1285
|
|
20250121,151500,537016855,792,788,792,788,1291
|
|
20250121,151400,535999487,788,791,793,788,4900
|
|
20250121,151300,532130201,791,789,792,789,1332
|
|
20250121,151200,531075833,789,790,790,789,1292
|
|
20250121,151100,530055171,790,790,790,790,500
|
|
20250121,151000,529660171,788,787,788,787,1152
|
|
20250121,150900,528753525,790,790,790,790,10
|
|
20250121,150800,528745625,790,790,790,785,7095
|
|
20250121,150700,523155359,789,790,790,789,115
|
|
20250121,150600,523064612,792,790,792,790,553
|
|
20250121,150500,522627342,792,792,792,792,42
|
|
20250121,150400,522594078,792,789,792,789,10633
|
|
20250121,150300,514203985,789,790,790,789,1719
|
|
20250121,150200,512846538,789,789,790,789,2673
|
|
20250121,150100,510737388,789,792,792,789,11284
|
|
20250121,150000,501826246,792,792,792,792,1000
|
|
20250121,145900,501034246,791,793,793,791,600
|
|
20250121,145800,500559274,793,793,793,793,2522
|
|
20250121,145700,498559328,793,797,797,790,13340
|
|
20250121,145600,487994526,797,798,798,797,1430
|
|
20250121,145500,486854790,799,797,800,797,1834
|
|
20250121,145400,485392966,797,798,798,797,1646
|
|
20250121,145300,484080481,799,799,799,799,117
|
|
20250121,145200,483986998,799,800,800,799,94
|
|
20250121,145100,483911887,801,801,801,801,8
|
|
20250121,145000,483905479,801,801,801,801,40
|
|
20250121,144900,483873439,801,801,801,800,1167
|
|
20250121,144800,482939599,801,801,801,801,36
|
|
20250121,144700,482910763,801,801,801,801,20
|
|
20250121,144600,482894743,801,800,801,800,107
|
|
20250121,144500,482809133,800,800,800,800,0
|
|
20250121,144400,482809133,800,800,800,800,67
|
|
20250121,144300,482755533,800,799,800,799,896
|
|
20250121,144200,482039312,799,799,799,799,3
|
|
20250121,144100,482036915,798,798,798,798,101
|
|
20250121,144000,481956317,799,798,799,797,162
|
|
20250121,143900,481827148,798,799,799,798,1359
|
|
20250121,143800,480742572,799,800,800,799,2502
|
|
20250121,143700,478743473,800,800,800,800,633
|
|
20250121,143600,478237073,800,800,800,800,30
|
|
20250121,143500,478213073,800,800,800,799,2282
|
|
20250121,143400,476388685,799,799,799,799,0
|
|
20250121,143300,476388685,799,800,800,799,2000
|
|
20250121,143200,474790284,800,801,801,800,30
|
|
20250121,143100,474766274,801,801,801,801,1
|
|
20250121,143000,474765473,801,801,801,801,0
|
|
20250121,142900,474765473,801,801,801,801,0
|
|
20250121,142800,474765473,801,801,801,801,198
|
|
20250121,142700,474606875,802,802,803,802,309
|
|
20250121,142600,474358997,801,804,804,801,2500
|
|
20250121,142500,472355747,806,806,806,806,0
|
|
20250121,142400,472355747,806,806,806,806,0
|
|
20250121,142300,472355747,806,806,806,806,0
|
|
20250121,142200,472355747,806,806,806,806,20
|
|
20250121,142100,472339627,807,807,807,807,0
|
|
20250121,142000,472339627,807,807,807,807,0
|
|
20250121,141900,472339627,807,805,807,805,2286
|
|
20250121,141800,470495464,805,806,807,798,6289
|
|
20250121,141700,465453134,806,798,806,798,5713
|
|
20250121,141600,460879655,803,803,803,803,0
|
|
20250121,141500,460879655,803,799,806,799,2264
|
|
20250121,141400,459061914,800,800,800,799,1030
|
|
20250121,141300,458238714,800,801,801,797,18638
|
|
20250121,141200,443344464,800,803,803,800,8653
|
|
20250121,141100,436407529,803,803,803,803,0
|
|
20250121,141000,436407529,803,803,803,803,85
|
|
20250121,140900,436339274,802,803,803,802,300
|
|
20250121,140800,436098564,803,803,803,803,0
|
|
20250121,140700,436098564,803,803,803,803,0
|
|
20250121,140600,436098564,803,804,804,802,2403
|
|
20250121,140500,434170500,804,804,804,804,50
|
|
20250121,140400,434130300,803,806,806,803,7000
|
|
20250121,140300,428500681,807,807,807,807,0
|
|
20250121,140200,428500681,807,807,807,807,0
|
|
20250121,140100,428500681,807,807,807,807,0
|
|
20250121,140000,428500681,807,807,807,807,1494
|
|
20250121,135900,427295023,808,808,808,808,0
|
|
20250121,135800,427295023,808,808,808,808,14
|
|
20250121,135700,427283711,808,807,808,807,26
|
|
20250121,135600,427262718,807,807,807,807,5
|
|
20250121,135500,427258683,806,806,806,806,1
|
|
20250121,135400,427257877,806,806,806,806,0
|
|
20250121,135300,427257877,806,806,806,806,0
|
|
20250121,135200,427257877,806,806,806,806,1
|
|
20250121,135100,427257071,808,808,808,808,124
|
|
20250121,135000,427156879,809,809,809,809,0
|
|
20250121,134900,427156879,809,809,809,809,0
|
|
20250121,134800,427156879,809,809,809,809,0
|
|
20250121,134700,427156879,809,809,809,809,0
|
|
20250121,134600,427156879,809,807,809,807,251
|
|
20250121,134500,426954222,809,809,809,809,0
|
|
20250121,134400,426954222,809,809,809,809,186
|
|
20250121,134300,426803748,807,809,809,807,1124
|
|
20250121,134200,425896391,809,809,809,809,355
|
|
20250121,134100,425609196,809,809,809,809,736
|
|
20250121,134000,425013772,807,809,809,807,1331
|
|
20250121,133900,423938993,805,805,805,805,0
|
|
20250121,133800,423938993,805,806,806,805,1050
|
|
20250121,133700,423093643,806,806,806,806,0
|
|
20250121,133600,423093643,806,806,806,806,411
|
|
20250121,133500,422762377,806,806,806,806,378
|
|
20250121,133400,422457709,805,805,805,805,1173
|
|
20250121,133300,421513444,805,805,805,805,0
|
|
20250121,133200,421513444,805,805,805,805,214
|
|
20250121,133100,421341174,805,805,805,805,10
|
|
20250121,133000,421333124,805,805,805,805,0
|
|
20250121,132900,421333124,805,805,806,805,110
|
|
20250121,132800,421244573,806,806,806,806,5
|
|
20250121,132700,421240543,806,806,806,806,155
|
|
20250121,132600,421115613,806,806,806,806,0
|
|
20250121,132500,421115613,806,806,806,806,4150
|
|
20250121,132400,417770713,806,806,806,806,0
|
|
20250121,132300,417770713,806,806,806,806,1156
|
|
20250121,132200,416838977,806,806,806,806,1155
|
|
20250121,132100,415908047,807,807,807,807,10
|
|
20250121,132000,415899977,807,807,807,807,0
|
|
20250121,131900,415899977,807,807,807,807,0
|
|
20250121,131800,415899977,807,807,807,807,50
|
|
20250121,131700,415859627,807,807,807,807,282
|
|
20250121,131600,415632053,807,807,807,807,18
|
|
20250121,131500,415617527,807,807,807,807,16
|
|
20250121,131400,415604615,807,807,807,807,596
|
|
20250121,131300,415123643,807,809,809,807,6850
|
|
20250121,131200,409590291,809,809,809,809,1
|
|
20250121,131100,409589482,809,809,809,809,1
|
|
20250121,131000,409588673,810,810,810,810,0
|
|
20250121,130900,409588673,810,810,810,810,0
|
|
20250121,130800,409588673,810,810,810,810,0
|
|
20250121,130700,409588673,810,810,810,810,2823
|
|
20250121,130600,407302043,809,809,809,809,50
|
|
20250121,130500,407261593,809,809,809,809,0
|
|
20250121,130400,407261593,809,809,809,809,0
|
|
20250121,130300,407261593,809,809,809,809,322
|
|
20250121,130200,407001095,809,809,809,809,978
|
|
20250121,130100,406209893,809,809,810,809,4191
|
|
20250121,130000,402816274,809,809,809,809,0
|
|
20250121,125900,402816274,809,809,809,809,143
|
|
20250121,125800,402700587,809,809,809,809,3000
|
|
20250121,125700,400273587,809,809,809,809,500
|
|
20250121,125600,399869087,810,811,811,810,5
|
|
20250121,125500,399865035,811,811,811,811,22
|
|
20250121,125400,399847193,811,811,811,811,35
|
|
20250121,125300,399818808,809,811,811,809,1700
|
|
20250121,125200,398443108,811,811,811,811,0
|
|
20250121,125100,398443108,811,811,811,811,0
|
|
20250121,125000,398443108,811,811,811,811,0
|
|
20250121,124900,398443108,811,811,811,811,0
|
|
20250121,124800,398443108,811,811,811,811,100
|
|
20250121,124700,398362008,809,809,809,809,20
|
|
20250121,124600,398345828,811,811,811,811,1
|
|
20250121,124500,398345017,809,809,809,809,0
|
|
20250121,124400,398345017,809,811,811,809,11
|
|
20250121,124300,398336116,808,808,808,808,181
|
|
20250121,124200,398189868,808,809,809,808,813
|
|
20250121,124100,397532813,808,808,808,808,0
|
|
20250121,124000,397532813,808,809,809,808,1205
|
|
20250121,123900,396558213,810,810,810,810,25
|
|
20250121,123800,396537963,810,810,810,810,0
|
|
20250121,123700,396537963,810,810,810,810,0
|
|
20250121,123600,396537963,810,810,810,810,0
|
|
20250121,123500,396537963,810,810,810,810,0
|
|
20250121,123400,396537963,810,810,810,810,3
|
|
20250121,123300,396535533,808,808,808,808,0
|
|
20250121,123200,396535533,808,810,810,808,996
|
|
20250121,123100,395730309,808,808,808,808,0
|
|
20250121,123000,395730309,808,810,810,808,1235
|
|
20250121,122900,394731125,811,811,811,811,1
|
|
20250121,122800,394730314,812,812,812,812,0
|
|
20250121,122700,394730314,812,812,812,812,0
|
|
20250121,122600,394730314,812,812,812,812,24
|
|
20250121,122500,394710826,812,811,812,811,4
|
|
20250121,122400,394707581,811,811,811,811,0
|
|
20250121,122300,394707581,811,811,811,811,7
|
|
20250121,122200,394701904,811,811,811,811,1000
|
|
20250121,122100,393890904,813,811,813,811,110
|
|
20250121,122000,393801494,809,810,810,809,1291
|
|
20250121,121900,392757013,810,811,811,809,6099
|
|
20250121,121800,387816570,812,812,812,812,100
|
|
20250121,121700,387735370,812,812,812,812,0
|
|
20250121,121600,387735370,812,812,812,812,100
|
|
20250121,121500,387654170,815,815,815,815,100
|
|
20250121,121400,387572670,815,811,815,811,102
|
|
20250121,121300,387489544,811,811,811,811,0
|
|
20250121,121200,387489544,811,811,811,811,0
|
|
20250121,121100,387489544,811,812,812,811,4000
|
|
20250121,121000,384245514,812,812,812,812,569
|
|
20250121,120900,383783486,812,812,812,812,2509
|
|
20250121,120800,381746178,811,812,812,811,1358
|
|
20250121,120700,380643672,812,813,813,812,4323
|
|
20250121,120600,377132874,813,813,813,813,0
|
|
20250121,120500,377132874,813,813,813,813,0
|
|
20250121,120400,377132874,813,813,813,813,0
|
|
20250121,120300,377132874,813,813,813,813,11
|
|
20250121,120200,377123931,813,814,814,813,480
|
|
20250121,120100,376733669,815,815,815,815,10
|
|
20250121,120000,376725519,816,816,816,816,0
|
|
20250121,115900,376725519,816,813,816,813,968
|
|
20250121,115800,375938532,814,816,816,814,227
|
|
20250121,115700,375753750,816,816,816,816,0
|
|
20250121,115600,375753750,816,814,816,814,2
|
|
20250121,115500,375752120,814,814,814,814,1
|
|
20250121,115400,375751306,816,816,816,816,31
|
|
20250121,115300,375726010,816,816,816,816,1400
|
|
20250121,115200,374583610,816,816,816,816,0
|
|
20250121,115100,374583610,816,816,816,816,0
|
|
20250121,115000,374583610,816,815,816,815,20
|
|
20250121,114900,374567300,814,814,814,814,0
|
|
20250121,114800,374567300,814,815,815,814,110
|
|
20250121,114700,374477750,812,816,816,812,16
|
|
20250121,114600,374464698,816,816,816,816,36
|
|
20250121,114500,374435322,816,816,816,816,36
|
|
20250121,114400,374405946,816,816,816,816,0
|
|
20250121,114300,374405946,816,816,816,816,0
|
|
20250121,114200,374405946,816,816,816,816,2
|
|
20250121,114100,374404314,816,816,816,816,0
|
|
20250121,114000,374404314,816,816,816,816,36
|
|
20250121,113900,374374938,816,816,816,816,0
|
|
20250121,113800,374374938,816,812,816,812,187
|
|
20250121,113700,374223038,812,813,813,812,10663
|
|
20250121,113600,365562540,813,813,813,813,0
|
|
20250121,113500,365562540,813,813,813,813,76
|
|
20250121,113400,365500752,813,812,813,812,127
|
|
20250121,113300,365397561,812,812,812,812,0
|
|
20250121,113200,365397561,812,812,812,812,2
|
|
20250121,113100,365395937,811,813,813,811,9937
|
|
20250121,113000,357332374,813,813,813,813,1000
|
|
20250121,112900,356519374,813,814,814,813,5084
|
|
20250121,112800,352381082,814,814,814,814,0
|
|
20250121,112700,352381082,814,814,814,814,0
|
|
20250121,112600,352381082,814,814,814,814,0
|
|
20250121,112500,352381082,814,814,814,814,0
|
|
20250121,112400,352381082,814,814,814,814,0
|
|
20250121,112300,352381082,814,814,814,814,0
|
|
20250121,112200,352381082,814,814,814,814,0
|
|
20250121,112100,352381082,814,814,814,814,735
|
|
20250121,112000,351782792,814,814,814,814,5
|
|
20250121,111900,351778722,814,814,814,814,95
|
|
20250121,111800,351701392,814,814,814,814,0
|
|
20250121,111700,351701392,814,814,814,814,0
|
|
20250121,111600,351701392,814,814,814,814,84
|
|
20250121,111500,351633016,814,814,814,814,1
|
|
20250121,111400,351632202,813,814,814,813,348
|
|
20250121,111300,351349195,814,814,814,814,1
|
|
20250121,111200,351348381,817,819,819,813,20468
|
|
20250121,111100,334647281,819,819,819,819,0
|
|
20250121,111000,334647281,819,819,819,819,5304
|
|
20250121,110900,330303305,820,820,820,820,2169
|
|
20250121,110800,328524725,820,821,821,820,541
|
|
20250121,110700,328081074,821,821,824,821,4597
|
|
20250121,110600,324306838,821,821,821,821,0
|
|
20250121,110500,324306838,821,823,823,821,2101
|
|
20250121,110400,322580820,823,825,825,823,786
|
|
20250121,110300,321933110,825,825,825,825,21
|
|
20250121,110200,321915785,825,825,825,825,18
|
|
20250121,110100,321900935,824,824,824,824,27
|
|
20250121,110000,321878687,825,822,825,821,1242
|
|
20250121,105900,320856429,821,823,823,821,2796
|
|
20250121,105800,318559098,821,823,823,821,403
|
|
20250121,105700,318227711,828,827,828,827,4
|
|
20250121,105600,318224401,827,827,827,827,85
|
|
20250121,105500,318154106,827,826,827,824,106
|
|
20250121,105400,318066748,825,828,828,825,7
|
|
20250121,105300,318060966,828,826,828,822,182
|
|
20250121,105200,317910616,823,823,826,823,185
|
|
20250121,105100,317757815,820,824,824,820,10066
|
|
20250121,105000,309499136,824,825,825,824,825
|
|
20250121,104900,308818836,829,829,829,829,0
|
|
20250121,104800,308818836,829,827,829,827,27
|
|
20250121,104700,308796481,827,827,827,827,8
|
|
20250121,104600,308789865,822,822,822,822,10
|
|
20250121,104500,308781645,828,824,828,821,7962
|
|
20250121,104400,302226907,827,827,827,827,0
|
|
20250121,104300,302226907,827,827,827,827,1679
|
|
20250121,104200,300838374,824,824,824,824,4
|
|
20250121,104100,300835078,826,826,826,826,0
|
|
20250121,104000,300835078,826,826,826,824,1048
|
|
20250121,103900,299969432,826,826,826,826,0
|
|
20250121,103800,299969432,826,826,826,826,0
|
|
20250121,103700,299969432,826,825,826,825,612
|
|
20250121,103600,299464530,827,828,828,827,1710
|
|
20250121,103500,298049960,827,827,827,827,149
|
|
20250121,103400,297926737,827,825,827,825,681
|
|
20250121,103300,297363669,828,828,828,828,0
|
|
20250121,103200,297363669,828,828,828,828,0
|
|
20250121,103100,297363669,828,828,828,828,0
|
|
20250121,103000,297363669,828,828,828,828,1
|
|
20250121,102900,297362841,824,824,824,824,85
|
|
20250121,102800,297292801,824,824,824,824,361
|
|
20250121,102700,296995337,824,825,825,824,2466
|
|
20250121,102600,294963333,823,823,823,823,0
|
|
20250121,102500,294963333,823,823,823,823,0
|
|
20250121,102400,294963333,823,834,834,823,6168
|
|
20250121,102300,289885894,824,824,833,824,2171
|
|
20250121,102200,288080433,831,823,831,823,3822
|
|
20250121,102100,284933672,820,820,820,820,155
|
|
20250121,102000,284806572,820,823,823,820,2346
|
|
20250121,101900,282880788,823,823,823,823,134
|
|
20250121,101800,282770506,818,819,819,818,157
|
|
20250121,101700,282642023,819,820,820,818,7307
|
|
20250121,101600,276659945,827,827,827,827,0
|
|
20250121,101500,276659945,827,824,832,821,15015
|
|
20250121,101400,264307571,825,828,828,825,4595
|
|
20250121,101300,260502917,828,828,828,828,3729
|
|
20250121,101200,257415305,828,831,837,828,8582
|
|
20250121,101100,250301136,833,844,845,828,66977
|
|
20250121,101000,193974468,845,832,845,831,34485
|
|
20250121,100900,164987643,835,823,835,823,17220
|
|
20250121,100800,150668254,820,820,820,820,100
|
|
20250121,100700,150586254,820,820,820,820,0
|
|
20250121,100600,150586254,820,820,820,820,0
|
|
20250121,100500,150586254,820,820,820,820,32
|
|
20250121,100400,150560014,820,820,820,820,1
|
|
20250121,100300,150559194,815,815,815,815,1
|
|
20250121,100200,150558379,820,820,820,820,1221
|
|
20250121,100100,149557159,820,819,820,811,20278
|
|
20250121,100000,133066678,820,819,820,819,1078
|
|
20250121,095900,132182795,819,820,820,819,852
|
|
20250121,095800,131484887,820,821,821,820,2535
|
|
20250121,095700,129404979,821,821,821,821,0
|
|
20250121,095600,129404979,821,821,821,821,0
|
|
20250121,095500,129404979,821,828,828,821,2834
|
|
20250121,095400,127078216,828,822,828,821,834
|
|
20250121,095300,126392119,823,823,823,823,28
|
|
20250121,095200,126369075,823,823,823,823,2
|
|
20250121,095100,126367429,824,832,832,824,522
|
|
20250121,095000,125935555,832,830,832,830,1222
|
|
20250121,094900,124919071,832,832,832,832,0
|
|
20250121,094800,124919071,832,831,832,831,1204
|
|
20250121,094700,123917643,832,829,832,829,922
|
|
20250121,094600,123150955,829,828,829,825,11036
|
|
20250121,094500,114003672,828,828,828,827,65
|
|
20250121,094400,113949878,828,828,828,828,1296
|
|
20250121,094300,112876790,829,818,829,815,12352
|
|
20250121,094200,102800679,826,824,826,819,11670
|
|
20250121,094100,93231061,821,823,823,821,1620
|
|
20250121,094000,91899588,822,827,827,822,6861
|
|
20250121,093900,86246315,827,827,827,827,0
|
|
20250121,093800,86246315,827,827,827,827,0
|
|
20250121,093700,86246315,827,827,827,827,0
|
|
20250121,093600,86246315,827,827,827,827,30
|
|
20250121,093500,86221505,826,826,826,826,1150
|
|
20250121,093400,85271605,827,827,827,827,118
|
|
20250121,093300,85174019,827,827,827,827,1443
|
|
20250121,093200,83980658,827,827,827,827,0
|
|
20250121,093100,83980658,827,827,827,827,0
|
|
20250121,093000,83980658,827,827,827,827,0
|
|
20250121,092900,83980658,827,827,827,827,84
|
|
20250121,092800,83911190,834,826,834,826,501
|
|
20250121,092700,83493364,827,827,827,827,0
|
|
20250121,092600,83493364,827,827,827,827,198
|
|
20250121,092500,83329618,827,834,834,827,118
|
|
20250121,092400,83231332,827,832,832,827,202
|
|
20250121,092300,83063278,830,830,830,830,0
|
|
20250121,092200,83063278,830,828,830,827,2558
|
|
20250121,092100,80940655,829,829,829,829,0
|
|
20250121,092000,80940655,829,829,829,829,0
|
|
20250121,091900,80940655,829,829,829,829,100
|
|
20250121,091800,80857755,832,832,832,832,0
|
|
20250121,091700,80857755,832,833,839,832,1031
|
|
20250121,091600,79996133,833,833,833,833,20
|
|
20250121,091500,79979473,825,825,825,825,100
|
|
20250121,091400,79896973,824,825,825,824,292
|
|
20250121,091300,79656358,824,824,824,824,640
|
|
20250121,091200,79128998,833,821,833,820,5159
|
|
20250121,091100,74852808,820,820,820,820,0
|
|
20250121,091000,74852808,820,820,820,820,408
|
|
20250121,090900,74518248,820,822,822,820,6707
|
|
20250121,090800,69016983,822,823,823,822,3557
|
|
20250121,090700,66093033,823,828,828,820,12790
|
|
20250121,090600,55560334,828,834,834,827,7945
|
|
20250121,090500,48956787,836,834,836,834,55
|
|
20250121,090400,48910817,834,835,840,834,6533
|
|
20250121,090300,43425839,833,840,840,832,17253
|
|
20250121,090200,29058604,840,834,842,833,5184
|
|
20250121,090100,24718367,843,840,844,840,6312
|
|
20250121,090000,19406499,840,833,840,833,23226
|