626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192300,17196226684,290,290,290,290,185656
|
|
20250106,192200,17196226684,290,290,290,290,0
|
|
20250106,192100,17196226684,290,290,290,290,0
|
|
20250106,192000,17196226684,290,290,290,290,0
|
|
20250106,191900,17196226684,290,290,290,290,0
|
|
20250106,191800,17196226684,290,290,290,290,0
|
|
20250106,191700,17196226684,290,290,290,290,0
|
|
20250106,191600,17196226684,290,290,290,290,0
|
|
20250106,191500,17196226684,290,290,290,290,0
|
|
20250106,191400,17196226684,290,290,290,290,0
|
|
20250106,191300,17196226684,290,290,290,290,0
|
|
20250106,191200,17196226684,290,290,290,290,0
|
|
20250106,191100,17196226684,290,290,290,290,0
|
|
20250106,191000,17196226684,290,290,290,290,0
|
|
20250106,190900,17196226684,290,290,290,290,0
|
|
20250106,190800,17196226684,290,290,290,290,0
|
|
20250106,190700,17196226684,290,290,290,290,0
|
|
20250106,190600,17196226684,290,290,290,290,0
|
|
20250106,190500,17196226684,290,290,290,290,0
|
|
20250106,190400,17196226684,290,290,290,290,0
|
|
20250106,190300,17196226684,290,290,290,290,0
|
|
20250106,190200,17196226684,290,290,290,290,0
|
|
20250106,190100,17196226684,290,290,290,290,0
|
|
20250106,190000,17196226684,290,290,290,290,0
|
|
20250106,185900,17196226684,290,290,290,290,0
|
|
20250106,185800,17196226684,290,290,290,290,0
|
|
20250106,185700,17196226684,290,290,290,290,0
|
|
20250106,185600,17196226684,290,290,290,290,0
|
|
20250106,185500,17196226684,290,290,290,290,0
|
|
20250106,185400,17196226684,290,290,290,290,0
|
|
20250106,185300,17196226684,290,290,290,290,185656
|
|
20250106,185200,17196226684,290,290,290,290,0
|
|
20250106,185100,17196226684,290,290,290,290,0
|
|
20250106,185000,17196226684,290,290,290,290,0
|
|
20250106,184900,17196226684,290,290,290,290,0
|
|
20250106,184800,17196226684,290,290,290,290,0
|
|
20250106,184700,17196226684,290,290,290,290,0
|
|
20250106,184600,17196226684,290,290,290,290,0
|
|
20250106,184500,17196226684,290,290,290,290,0
|
|
20250106,184400,17196226684,290,290,290,290,0
|
|
20250106,184300,17196226684,290,290,290,290,0
|
|
20250106,184200,17196226684,290,290,290,290,0
|
|
20250106,184100,17196226684,290,290,290,290,0
|
|
20250106,184000,17196226684,290,290,290,290,0
|
|
20250106,183900,17196226684,290,290,290,290,0
|
|
20250106,183800,17196226684,290,290,290,290,0
|
|
20250106,183700,17196226684,290,290,290,290,0
|
|
20250106,183600,17196226684,290,290,290,290,0
|
|
20250106,183500,17196226684,290,290,290,290,0
|
|
20250106,183400,17196226684,290,290,290,290,0
|
|
20250106,183300,17196226684,290,290,290,290,0
|
|
20250106,183200,17196226684,290,290,290,290,0
|
|
20250106,183100,17196226684,290,290,290,290,0
|
|
20250106,183000,17196226684,290,290,290,290,0
|
|
20250106,182900,17196226684,290,290,290,290,0
|
|
20250106,182800,17196226684,290,290,290,290,0
|
|
20250106,182700,17196226684,290,290,290,290,0
|
|
20250106,182600,17196226684,290,290,290,290,0
|
|
20250106,182500,17196226684,290,290,290,290,0
|
|
20250106,182400,17196226684,290,290,290,290,0
|
|
20250106,182300,17196226684,290,290,290,290,185656
|
|
20250106,182200,17196226684,290,290,290,290,0
|
|
20250106,182100,17196226684,290,290,290,290,0
|
|
20250106,182000,17196226684,290,290,290,290,0
|
|
20250106,181900,17196226684,290,290,290,290,0
|
|
20250106,181800,17196226684,290,290,290,290,0
|
|
20250106,181700,17196226684,290,290,290,290,0
|
|
20250106,181600,17196226684,290,290,290,290,0
|
|
20250106,181500,17196226684,290,290,290,290,0
|
|
20250106,181400,17196226684,290,290,290,290,0
|
|
20250106,181300,17196226684,290,290,290,290,0
|
|
20250106,181200,17196226684,290,290,290,290,0
|
|
20250106,181100,17196226684,290,290,290,290,0
|
|
20250106,181000,17196226684,290,290,290,290,0
|
|
20250106,180900,17196226684,290,290,290,290,0
|
|
20250106,180800,17196226684,290,290,290,290,0
|
|
20250106,180700,17196226684,290,290,290,290,0
|
|
20250106,180600,17196226684,290,290,290,290,0
|
|
20250106,180500,17196226684,290,290,290,290,0
|
|
20250106,180400,17196226684,290,290,290,290,0
|
|
20250106,180300,17196226684,290,290,290,290,0
|
|
20250106,180200,17196226684,290,290,290,290,0
|
|
20250106,180100,17196226684,290,290,290,290,0
|
|
20250106,180000,17196226684,290,290,290,290,0
|
|
20250106,175900,17196226684,290,290,290,290,0
|
|
20250106,175800,17196226684,290,290,290,290,0
|
|
20250106,175700,17196226684,290,290,290,290,0
|
|
20250106,175600,17196226684,290,290,290,290,0
|
|
20250106,175500,17196226684,290,290,290,290,0
|
|
20250106,175400,17196226684,290,290,290,290,0
|
|
20250106,175300,17196226684,290,290,290,290,185656
|
|
20250106,175200,17196226684,290,290,290,290,0
|
|
20250106,175100,17196226684,290,290,290,290,0
|
|
20250106,175000,17196226684,290,290,290,290,0
|
|
20250106,174900,17196226684,290,290,290,290,0
|
|
20250106,174800,17196226684,290,290,290,290,0
|
|
20250106,174700,17196226684,290,290,290,290,0
|
|
20250106,174600,17196226684,290,290,290,290,0
|
|
20250106,174500,17196226684,290,290,290,290,0
|
|
20250106,174400,17196226684,290,290,290,290,0
|
|
20250106,174300,17196226684,290,290,290,290,0
|
|
20250106,174200,17196226684,290,290,290,290,0
|
|
20250106,174100,17196226684,290,290,290,290,0
|
|
20250106,174000,17196226684,290,290,290,290,0
|
|
20250106,173900,17196226684,290,290,290,290,0
|
|
20250106,173800,17196226684,290,290,290,290,0
|
|
20250106,173700,17196226684,290,290,290,290,0
|
|
20250106,173600,17196226684,290,290,290,290,0
|
|
20250106,173500,17196226684,290,290,290,290,0
|
|
20250106,173400,17196226684,290,290,290,290,0
|
|
20250106,173300,17196226684,290,290,290,290,0
|
|
20250106,173200,17196226684,290,290,290,290,0
|
|
20250106,173100,17196226684,290,290,290,290,0
|
|
20250106,173000,17196226684,290,290,290,290,0
|
|
20250106,172900,17196226684,290,290,290,290,0
|
|
20250106,172800,17196226684,290,290,290,290,0
|
|
20250106,172700,17196226684,290,290,290,290,0
|
|
20250106,172600,17196226684,290,290,290,290,0
|
|
20250106,172500,17196226684,290,290,290,290,0
|
|
20250106,172400,17196226684,290,290,290,290,0
|
|
20250106,172300,17196226684,290,290,290,290,185656
|
|
20250106,172200,17196226684,290,290,290,290,0
|
|
20250106,172100,17196226684,290,290,290,290,0
|
|
20250106,172000,17196226684,290,290,290,290,0
|
|
20250106,171900,17196226684,290,290,290,290,0
|
|
20250106,171800,17196226684,290,290,290,290,0
|
|
20250106,171700,17196226684,290,290,290,290,0
|
|
20250106,171600,17196226684,290,290,290,290,0
|
|
20250106,171500,17196226684,290,290,290,290,0
|
|
20250106,171400,17196226684,290,290,290,290,0
|
|
20250106,171300,17196226684,290,290,290,290,0
|
|
20250106,171200,17196226684,290,290,290,290,0
|
|
20250106,171100,17196226684,290,290,290,290,0
|
|
20250106,171000,17196226684,290,290,290,290,0
|
|
20250106,170900,17196226684,290,290,290,290,0
|
|
20250106,170800,17196226684,290,290,290,290,0
|
|
20250106,170700,17196226684,290,290,290,290,0
|
|
20250106,170600,17196226684,290,290,290,290,0
|
|
20250106,170500,17196226684,290,290,290,290,0
|
|
20250106,170400,17196226684,290,290,290,290,0
|
|
20250106,170300,17196226684,290,290,290,290,0
|
|
20250106,170200,17196226684,290,290,290,290,0
|
|
20250106,170100,17196226684,290,290,290,290,0
|
|
20250106,170000,17196226684,290,290,290,290,0
|
|
20250106,165900,17196226684,290,290,290,290,0
|
|
20250106,165800,17196226684,290,290,290,290,0
|
|
20250106,165700,17196226684,290,290,290,290,0
|
|
20250106,165600,17196226684,290,290,290,290,0
|
|
20250106,165500,17196226684,290,290,290,290,0
|
|
20250106,165400,17196226684,290,290,290,290,0
|
|
20250106,165300,17196226684,290,290,290,290,185656
|
|
20250106,165200,17196226684,290,290,290,290,0
|
|
20250106,165100,17196226684,290,290,290,290,0
|
|
20250106,165000,17196226684,290,290,290,290,0
|
|
20250106,164900,17196226684,290,290,290,290,0
|
|
20250106,164800,17196226684,290,290,290,290,0
|
|
20250106,164700,17196226684,290,290,290,290,0
|
|
20250106,164600,17196226684,290,290,290,290,0
|
|
20250106,164500,17196226684,290,290,290,290,0
|
|
20250106,164400,17196226684,290,290,290,290,0
|
|
20250106,164300,17196226684,290,290,290,290,0
|
|
20250106,164200,17196226684,290,290,290,290,0
|
|
20250106,164100,17196226684,290,290,290,290,0
|
|
20250106,164000,17196226684,290,290,290,290,0
|
|
20250106,163900,17196226684,290,290,290,290,0
|
|
20250106,163800,17196226684,290,290,290,290,0
|
|
20250106,163700,17196226684,290,290,290,290,0
|
|
20250106,163600,17196226684,290,290,290,290,0
|
|
20250106,163500,17196226684,290,290,290,290,0
|
|
20250106,163400,17196226684,290,290,290,290,0
|
|
20250106,163300,17196226684,290,290,290,290,0
|
|
20250106,163200,17196226684,290,290,290,290,0
|
|
20250106,163100,17196226684,290,290,290,290,0
|
|
20250106,163000,17196226684,290,290,290,290,0
|
|
20250106,162900,17196226684,290,290,290,290,0
|
|
20250106,162800,17196226684,290,290,290,290,0
|
|
20250106,162700,17196226684,290,290,290,290,0
|
|
20250106,162600,17196226684,290,290,290,290,0
|
|
20250106,162500,17196226684,290,290,290,290,0
|
|
20250106,162400,17196226684,290,290,290,290,0
|
|
20250106,162300,17196226684,290,290,290,290,185656
|
|
20250106,162200,17196226684,290,290,290,290,0
|
|
20250106,162100,17196226684,290,290,290,290,0
|
|
20250106,162000,17196226684,290,290,290,290,0
|
|
20250106,161900,17196226684,290,290,290,290,0
|
|
20250106,161800,17196226684,290,290,290,290,0
|
|
20250106,161700,17196226684,290,290,290,290,0
|
|
20250106,161600,17196226684,290,290,290,290,0
|
|
20250106,161500,17196226684,290,290,290,290,0
|
|
20250106,161400,17196226684,290,290,290,290,0
|
|
20250106,161300,17196226684,290,290,290,290,0
|
|
20250106,161200,17196226684,290,290,290,290,0
|
|
20250106,161100,17196226684,290,290,290,290,0
|
|
20250106,161000,17196226684,290,290,290,290,0
|
|
20250106,160900,17196226684,290,290,290,290,0
|
|
20250106,160800,17196226684,290,290,290,290,0
|
|
20250106,160700,17196226684,290,290,290,290,0
|
|
20250106,160600,17196226684,290,290,290,290,0
|
|
20250106,160500,17196226684,290,290,290,290,0
|
|
20250106,160400,17196226684,290,290,290,290,0
|
|
20250106,160300,17196226684,290,290,290,290,0
|
|
20250106,160200,17196226684,290,290,290,290,0
|
|
20250106,160100,17196226684,290,290,290,290,0
|
|
20250106,160000,17196226684,290,290,290,290,0
|
|
20250106,155900,17196226684,290,290,290,290,0
|
|
20250106,155800,17196226684,290,290,290,290,0
|
|
20250106,155700,17196226684,290,290,290,290,0
|
|
20250106,155600,17196226684,290,290,290,290,0
|
|
20250106,155500,17196226684,290,290,290,290,0
|
|
20250106,155400,17196226684,290,290,290,290,0
|
|
20250106,155300,17196226684,290,290,290,290,185656
|
|
20250106,155200,17196226684,290,290,290,290,0
|
|
20250106,155100,17196226684,290,290,290,290,0
|
|
20250106,155000,17196226684,290,290,290,290,0
|
|
20250106,154900,17196226684,290,290,290,290,0
|
|
20250106,154800,17196226684,290,290,290,290,0
|
|
20250106,154700,17196226684,290,290,290,290,0
|
|
20250106,154600,17196226684,290,290,290,290,0
|
|
20250106,154500,17196226684,290,290,290,290,0
|
|
20250106,154400,17196226684,290,290,290,290,0
|
|
20250106,154300,17196226684,290,290,290,290,0
|
|
20250106,154200,17196226684,290,290,290,290,0
|
|
20250106,154100,17196226684,290,290,290,290,0
|
|
20250106,154000,17196226684,290,290,290,290,0
|
|
20250106,153900,17196226684,290,290,290,290,0
|
|
20250106,153800,17196226684,290,290,290,290,0
|
|
20250106,153700,17196226684,290,290,290,290,0
|
|
20250106,153600,17196226684,290,290,290,290,0
|
|
20250106,153500,17196226684,290,290,290,290,0
|
|
20250106,153400,17196226684,290,290,290,290,0
|
|
20250106,153300,17196226684,290,290,290,290,0
|
|
20250106,153200,17196226684,290,290,290,290,0
|
|
20250106,153100,17196226684,290,290,290,290,0
|
|
20250106,153000,17196226684,290,290,290,290,185656
|
|
20250106,152900,17142386444,292,292,292,292,0
|
|
20250106,152800,17142386444,292,292,292,292,0
|
|
20250106,152700,17142386444,292,292,292,292,0
|
|
20250106,152600,17142386444,292,292,292,292,0
|
|
20250106,152500,17142386444,292,292,292,292,0
|
|
20250106,152400,17142386444,292,292,292,292,0
|
|
20250106,152300,17142386444,292,292,292,292,0
|
|
20250106,152200,17142386444,292,292,292,292,0
|
|
20250106,152100,17142386444,292,292,292,292,0
|
|
20250106,152000,17142386444,292,292,292,292,0
|
|
20250106,151900,17142386444,292,292,293,291,135906
|
|
20250106,151800,17102729537,292,293,294,292,168548
|
|
20250106,151700,17053446355,293,294,294,293,19795
|
|
20250106,151600,17047635259,293,294,295,293,43198
|
|
20250106,151500,17034945964,295,293,296,293,66817
|
|
20250106,151400,17015330190,293,294,295,293,47831
|
|
20250106,151300,17001276308,295,296,296,294,42144
|
|
20250106,151200,16988838345,296,296,296,294,36133
|
|
20250106,151100,16978180916,296,295,296,294,33433
|
|
20250106,151000,16968329836,294,296,296,294,14482
|
|
20250106,150900,16964057610,296,296,296,294,41305
|
|
20250106,150800,16951846709,296,295,296,294,53433
|
|
20250106,150700,16936083183,294,295,295,294,10555
|
|
20250106,150600,16932971564,295,295,295,293,30069
|
|
20250106,150500,16924127336,295,293,295,293,48041
|
|
20250106,150400,16909990051,293,292,293,291,42655
|
|
20250106,150300,16897530974,291,292,292,291,22864
|
|
20250106,150200,16890873103,292,292,292,291,14526
|
|
20250106,150100,16886632365,291,292,292,291,13795
|
|
20250106,150000,16882606766,292,292,293,291,100541
|
|
20250106,145900,16853248095,293,295,295,292,117090
|
|
20250106,145800,16818846400,295,296,297,295,39358
|
|
20250106,145700,16807222666,296,296,297,296,24280
|
|
20250106,145600,16800021198,295,297,297,294,78609
|
|
20250106,145500,16776763769,297,297,298,296,13897
|
|
20250106,145400,16772632647,297,297,298,296,72321
|
|
20250106,145300,16751151892,297,296,297,295,11464
|
|
20250106,145200,16747754108,296,296,297,296,15649
|
|
20250106,145100,16743121320,296,296,296,296,41007
|
|
20250106,145000,16730983248,296,295,296,295,8227
|
|
20250106,144900,16728551090,295,295,296,294,28945
|
|
20250106,144800,16719999117,295,294,295,294,42946
|
|
20250106,144700,16707364624,294,293,294,292,47881
|
|
20250106,144600,16693363213,293,293,294,292,22159
|
|
20250106,144500,16686869625,293,292,293,292,55782
|
|
20250106,144400,16670535272,292,293,293,292,18420
|
|
20250106,144300,16665140504,292,295,296,292,112333
|
|
20250106,144200,16632110056,294,293,295,293,53255
|
|
20250106,144100,16616457748,293,294,295,293,10935
|
|
20250106,144000,16613245847,294,294,294,294,4707
|
|
20250106,143900,16611861989,294,294,295,293,30851
|
|
20250106,143800,16602803231,294,294,295,293,30890
|
|
20250106,143700,16593725681,294,294,294,293,37651
|
|
20250106,143600,16582692081,293,294,294,293,55399
|
|
20250106,143500,16566437999,294,294,295,294,45610
|
|
20250106,143400,16553027949,294,294,295,294,11022
|
|
20250106,143300,16549780160,294,295,296,294,19510
|
|
20250106,143200,16544025936,296,296,296,295,2981
|
|
20250106,143100,16543144060,297,296,297,295,40926
|
|
20250106,143000,16531066079,296,295,297,295,75430
|
|
20250106,142900,16508742331,295,296,296,295,2078
|
|
20250106,142800,16508128259,296,296,296,295,37130
|
|
20250106,142700,16497139696,296,295,296,295,41590
|
|
20250106,142600,16484832301,294,295,296,294,24965
|
|
20250106,142500,16477471125,295,295,296,295,10467
|
|
20250106,142400,16474383215,295,297,298,295,68141
|
|
20250106,142300,16454196766,298,297,298,297,12935
|
|
20250106,142200,16450351735,298,298,298,297,40911
|
|
20250106,142100,16438161585,298,296,299,296,115938
|
|
20250106,142000,16403639288,296,297,297,296,14039
|
|
20250106,141900,16399478071,297,297,297,296,43010
|
|
20250106,141800,16386744367,297,298,299,296,18669
|
|
20250106,141700,16381197047,299,298,299,297,59987
|
|
20250106,141600,16363320434,299,296,299,296,28363
|
|
20250106,141500,16354877151,297,296,297,295,19251
|
|
20250106,141400,16349182942,297,296,297,295,17931
|
|
20250106,141300,16343863002,297,296,297,295,35885
|
|
20250106,141200,16333254855,297,295,297,295,20100
|
|
20250106,141100,16327322976,297,298,299,295,55705
|
|
20250106,141000,16310756349,299,299,299,298,74412
|
|
20250106,140900,16288537313,298,299,299,298,38070
|
|
20250106,140800,16277183083,298,299,299,298,24621
|
|
20250106,140700,16269829232,298,299,299,297,5680
|
|
20250106,140600,16268136476,297,298,299,297,18454
|
|
20250106,140500,16262644283,297,298,299,297,36701
|
|
20250106,140400,16251695366,297,299,299,297,31929
|
|
20250106,140300,16242205382,297,299,300,297,90646
|
|
20250106,140200,16215117447,297,293,299,293,126610
|
|
20250106,140100,16177677637,293,294,294,293,56549
|
|
20250106,140000,16161078728,294,295,296,294,15754
|
|
20250106,135900,16156436777,295,296,296,295,20000
|
|
20250106,135800,16150535316,296,296,296,295,6322
|
|
20250106,135700,16148667992,296,296,297,295,4830
|
|
20250106,135600,16147239927,296,295,297,295,14491
|
|
20250106,135500,16142953468,295,295,297,295,46189
|
|
20250106,135400,16129327473,295,297,298,295,43722
|
|
20250106,135300,16116380897,298,298,298,297,31216
|
|
20250106,135200,16107084184,298,297,299,296,12319
|
|
20250106,135100,16103415432,297,300,300,297,133962
|
|
20250106,135000,16063364216,299,301,301,299,71722
|
|
20250106,134900,16041832472,301,299,302,298,177404
|
|
20250106,134800,15988590171,298,297,299,296,114940
|
|
20250106,134700,15954350876,296,297,297,296,35339
|
|
20250106,134600,15943855406,296,293,297,293,102050
|
|
20250106,134500,15913686486,293,294,294,293,15669
|
|
20250106,134400,15909091919,294,292,295,292,87345
|
|
20250106,134300,15883463723,292,293,293,292,11326
|
|
20250106,134200,15880147618,293,294,294,292,10087
|
|
20250106,134100,15877192157,294,292,294,292,20412
|
|
20250106,134000,15871212351,293,292,293,292,21100
|
|
20250106,133900,15865048056,292,294,295,291,56844
|
|
20250106,133800,15848412864,294,295,296,294,23919
|
|
20250106,133700,15841380248,294,295,296,294,44150
|
|
20250106,133600,15828370795,295,296,296,295,2199
|
|
20250106,133500,15827719946,296,295,296,295,51441
|
|
20250106,133400,15812535929,296,297,297,296,12853
|
|
20250106,133300,15808727089,297,296,297,294,52080
|
|
20250106,133200,15793346012,296,295,296,294,11393
|
|
20250106,133100,15789989867,295,296,296,294,13734
|
|
20250106,133000,15785936296,294,295,296,294,14277
|
|
20250106,132900,15781715682,296,295,296,294,140807
|
|
20250106,132800,15740175406,295,293,295,293,75251
|
|
20250106,132700,15718070998,293,293,294,291,140032
|
|
20250106,132600,15677126388,293,293,294,292,89779
|
|
20250106,132500,15650867188,293,294,295,292,134848
|
|
20250106,132400,15611282883,294,295,295,294,61250
|
|
20250106,132300,15593238515,295,295,296,295,24131
|
|
20250106,132200,15586111967,296,296,296,295,30140
|
|
20250106,132100,15577201000,297,297,298,296,45805
|
|
20250106,132000,15563640071,298,297,298,297,6766
|
|
20250106,131900,15561630010,298,297,298,296,25723
|
|
20250106,131800,15553985365,296,296,297,296,21987
|
|
20250106,131700,15547467920,297,297,297,296,25620
|
|
20250106,131600,15539883333,297,296,299,296,12028
|
|
20250106,131500,15536309909,298,298,298,297,8581
|
|
20250106,131400,15533752802,298,298,298,296,29914
|
|
20250106,131300,15524846786,298,297,298,296,14469
|
|
20250106,131200,15520560142,298,298,298,297,20785
|
|
20250106,131100,15514385292,298,297,298,296,59838
|
|
20250106,131000,15496611909,297,297,297,296,14292
|
|
20250106,130900,15492372666,297,296,297,295,7034
|
|
20250106,130800,15490289609,296,296,297,295,54459
|
|
20250106,130700,15474198798,297,297,297,295,12983
|
|
20250106,130600,15470355860,297,297,297,295,40963
|
|
20250106,130500,15458248007,297,295,297,295,28755
|
|
20250106,130400,15449739661,295,296,297,295,59533
|
|
20250106,130300,15432132797,297,297,298,296,138649
|
|
20250106,130200,15390972268,297,300,301,297,121645
|
|
20250106,130100,15354565471,301,301,302,300,148937
|
|
20250106,130000,15309800675,302,300,302,300,180686
|
|
20250106,125900,15255443584,301,299,301,299,72030
|
|
20250106,125800,15233831660,300,298,300,297,78849
|
|
20250106,125700,15210276807,297,299,299,297,193068
|
|
20250106,125600,15152750382,298,297,299,296,107376
|
|
20250106,125500,15120786178,296,296,297,295,88140
|
|
20250106,125400,15094702753,295,295,296,295,31099
|
|
20250106,125300,15085517546,296,295,296,294,97353
|
|
20250106,125200,15056791319,296,293,297,292,133422
|
|
20250106,125100,15017405212,294,293,294,291,83202
|
|
20250106,125000,14993074467,293,291,295,291,137348
|
|
20250106,124900,14952876432,292,292,292,290,195516
|
|
20250106,124800,14895990685,292,293,294,291,104899
|
|
20250106,124700,14865363546,294,294,294,293,70540
|
|
20250106,124600,14844693061,294,295,295,293,79865
|
|
20250106,124500,14821209265,295,293,295,292,131280
|
|
20250106,124400,14782642610,293,296,297,293,254243
|
|
20250106,124300,14707752284,297,298,298,296,27049
|
|
20250106,124200,14699740720,296,298,298,296,70262
|
|
20250106,124100,14678860031,298,297,298,296,36322
|
|
20250106,124000,14668060553,297,297,298,296,55059
|
|
20250106,123900,14651708017,298,298,298,297,45908
|
|
20250106,123800,14638041554,298,297,298,297,41805
|
|
20250106,123700,14625621268,297,299,299,297,102223
|
|
20250106,123600,14595196391,298,299,300,298,90688
|
|
20250106,123500,14568090679,300,300,301,300,10395
|
|
20250106,123400,14564972148,300,300,300,299,22690
|
|
20250106,123300,14558169841,300,300,301,299,42694
|
|
20250106,123200,14545372150,299,301,301,299,30928
|
|
20250106,123100,14536094489,301,300,301,299,68350
|
|
20250106,123000,14515597002,300,299,300,298,167893
|
|
20250106,122900,14465363213,299,299,300,298,45447
|
|
20250106,122800,14451773734,300,301,301,298,234189
|
|
20250106,122700,14381724271,301,302,303,301,38885
|
|
20250106,122600,14370013597,302,303,303,302,7481
|
|
20250106,122500,14367751606,303,304,304,302,22214
|
|
20250106,122400,14361007005,304,305,305,302,39958
|
|
20250106,122300,14348890278,305,304,305,304,45643
|
|
20250106,122200,14335007969,304,305,305,303,35256
|
|
20250106,122100,14324281937,305,305,305,304,84640
|
|
20250106,122000,14298473456,305,305,305,304,68859
|
|
20250106,121900,14277480600,305,302,305,302,78496
|
|
20250106,121800,14253659784,302,302,303,301,32948
|
|
20250106,121700,14243703472,303,302,303,302,12278
|
|
20250106,121600,14239994608,303,302,303,302,19312
|
|
20250106,121500,14234152061,302,302,303,302,26946
|
|
20250106,121400,14226011112,302,302,303,302,16478
|
|
20250106,121300,14221031482,303,302,303,302,35160
|
|
20250106,121200,14210378748,302,302,303,302,12166
|
|
20250106,121100,14206704394,302,302,303,302,13634
|
|
20250106,121000,14202586111,302,302,303,302,1738
|
|
20250106,120900,14202059786,302,301,302,301,37575
|
|
20250106,120800,14190719485,301,302,302,301,51838
|
|
20250106,120700,14175110086,301,301,302,301,8440
|
|
20250106,120600,14172569230,301,301,302,301,12036
|
|
20250106,120500,14168945888,301,301,302,301,487
|
|
20250106,120400,14168799215,302,301,302,300,114669
|
|
20250106,120300,14134254987,301,300,301,300,20857
|
|
20250106,120200,14127994327,300,301,301,300,20377
|
|
20250106,120100,14121879615,300,300,302,300,64461
|
|
20250106,120000,14102477871,300,300,301,300,59207
|
|
20250106,115900,14084698826,300,301,301,300,30824
|
|
20250106,115800,14075446109,301,301,302,300,21802
|
|
20250106,115700,14068895902,301,302,302,301,49871
|
|
20250106,115600,14053881762,302,302,303,301,4522
|
|
20250106,115500,14052517283,302,302,303,301,45933
|
|
20250106,115400,14038668616,303,303,303,302,29075
|
|
20250106,115300,14029885456,303,303,303,302,25173
|
|
20250106,115200,14022269353,303,302,303,302,4046
|
|
20250106,115100,14021046381,303,303,303,302,7831
|
|
20250106,115000,14018678970,303,303,303,302,29267
|
|
20250106,114900,14009839274,303,302,303,302,41223
|
|
20250106,114800,13997360329,302,302,303,302,15273
|
|
20250106,114700,13992746879,302,301,302,300,17339
|
|
20250106,114600,13987523486,301,301,302,301,58985
|
|
20250106,114500,13969752616,302,302,303,301,18062
|
|
20250106,114400,13964310814,303,303,303,301,20118
|
|
20250106,114300,13958242345,303,304,304,301,45403
|
|
20250106,114200,13944510232,304,304,305,303,60568
|
|
20250106,114100,13926097276,304,301,304,301,77076
|
|
20250106,114000,13902725292,303,300,303,300,80900
|
|
20250106,113900,13878381615,300,300,301,300,53136
|
|
20250106,113800,13862438184,300,301,302,300,117256
|
|
20250106,113700,13827149612,301,302,302,301,17193
|
|
20250106,113600,13821973052,302,302,302,301,49162
|
|
20250106,113500,13807158436,302,302,304,301,80070
|
|
20250106,113400,13782981606,302,306,306,302,182770
|
|
20250106,113300,13727312373,305,305,306,305,315810
|
|
20250106,113200,13630985556,305,306,306,305,25601
|
|
20250106,113100,13623153879,305,307,307,305,13863
|
|
20250106,113000,13618917686,307,307,307,305,136895
|
|
20250106,112900,13576965768,307,308,308,306,44017
|
|
20250106,112800,13563439115,308,307,308,306,78549
|
|
20250106,112700,13539359777,307,306,308,305,196574
|
|
20250106,112600,13478927901,306,306,307,305,147398
|
|
20250106,112500,13433862576,305,306,306,305,77867
|
|
20250106,112400,13410076341,305,308,308,305,89669
|
|
20250106,112300,13382577973,307,307,308,306,114328
|
|
20250106,112200,13347449869,306,306,307,305,102783
|
|
20250106,112100,13315960909,305,307,307,305,171478
|
|
20250106,112000,13263528742,306,305,307,304,160571
|
|
20250106,111900,13214471703,305,303,305,302,171436
|
|
20250106,111800,13162397269,303,302,304,302,38472
|
|
20250106,111700,13150747619,303,302,303,302,41115
|
|
20250106,111600,13138297359,303,304,304,302,97145
|
|
20250106,111500,13108843449,304,303,304,303,27686
|
|
20250106,111400,13100436834,304,304,304,302,90948
|
|
20250106,111300,13072870651,303,303,304,302,62716
|
|
20250106,111200,13053852743,302,303,303,302,94198
|
|
20250106,111100,13025398843,302,303,304,302,87373
|
|
20250106,111000,12998901592,302,301,303,299,50791
|
|
20250106,110900,12983554472,299,301,302,299,113769
|
|
20250106,110800,12949372970,300,302,303,300,80247
|
|
20250106,110700,12925169362,302,300,302,299,76241
|
|
20250106,110600,12902224166,300,300,301,299,79260
|
|
20250106,110500,12878443148,300,298,301,298,110007
|
|
20250106,110400,12845500627,299,299,299,297,116441
|
|
20250106,110300,12810816187,299,297,299,296,179220
|
|
20250106,110200,12757513791,297,301,301,296,274246
|
|
20250106,110100,12675817846,301,301,301,300,75596
|
|
20250106,110000,12653130504,301,302,302,300,72437
|
|
20250106,105900,12631328852,302,303,303,301,56202
|
|
20250106,105800,12614374208,302,303,303,302,29619
|
|
20250106,105700,12605426321,303,302,303,302,26971
|
|
20250106,105600,12597276266,303,303,303,302,20298
|
|
20250106,105500,12591133420,304,302,304,301,84276
|
|
20250106,105400,12565646387,302,302,302,301,93969
|
|
20250106,105300,12537312178,302,303,303,301,135521
|
|
20250106,105200,12496413275,303,303,303,302,38432
|
|
20250106,105100,12484772523,303,304,304,302,41266
|
|
20250106,105000,12472277851,303,302,304,301,114288
|
|
20250106,104900,12437688806,301,302,303,301,80622
|
|
20250106,104800,12413345806,301,300,303,300,50860
|
|
20250106,104700,12397997125,300,303,303,300,145548
|
|
20250106,104600,12354115129,302,301,304,301,157722
|
|
20250106,104500,12306419023,301,304,304,300,195263
|
|
20250106,104400,12247605741,303,304,304,303,121565
|
|
20250106,104300,12210769069,303,306,306,303,150302
|
|
20250106,104200,12165099528,305,306,307,304,178095
|
|
20250106,104100,12110739885,307,307,308,306,120761
|
|
20250106,104000,12073694390,308,312,312,306,299234
|
|
20250106,103900,11981277194,311,311,312,310,243684
|
|
20250106,103800,11905378982,310,307,311,306,313054
|
|
20250106,103700,11808779042,306,305,307,304,213331
|
|
20250106,103600,11743600398,304,304,305,303,144370
|
|
20250106,103500,11699771626,304,301,305,301,152494
|
|
20250106,103400,11653680658,302,300,302,300,52759
|
|
20250106,103300,11637783590,301,300,302,300,80001
|
|
20250106,103200,11613726015,301,303,303,300,189907
|
|
20250106,103100,11556455814,303,302,304,301,101125
|
|
20250106,103000,11525896493,303,307,307,301,251911
|
|
20250106,102900,11449287893,307,303,307,301,244818
|
|
20250106,102800,11375062994,304,304,305,301,226746
|
|
20250106,102700,11306389220,304,299,304,298,729380
|
|
20250106,102600,11086848299,299,302,302,298,574585
|
|
20250106,102500,10914517092,302,304,304,300,489454
|
|
20250106,102400,10766869294,304,306,307,302,511780
|
|
20250106,102300,10611367871,306,310,311,306,356428
|
|
20250106,102200,10501858793,311,310,312,309,223229
|
|
20250106,102100,10432613427,310,308,310,307,273411
|
|
20250106,102000,10348292522,307,314,316,307,581422
|
|
20250106,101900,10166442838,314,317,318,314,328095
|
|
20250106,101800,10062662255,317,313,317,313,433169
|
|
20250106,101700,9925972726,312,316,317,312,533018
|
|
20250106,101600,9758505476,315,314,317,314,1020250
|
|
20250106,101500,9436783045,314,311,314,310,660734
|
|
20250106,101400,9230193687,311,308,313,308,914137
|
|
20250106,101300,8946184906,308,308,309,305,355807
|
|
20250106,101200,8837023283,307,305,309,304,478630
|
|
20250106,101100,8689790363,305,306,308,301,388863
|
|
20250106,101000,8571285656,306,308,310,305,889149
|
|
20250106,100900,8297460177,307,300,308,299,787448
|
|
20250106,100800,8057889716,300,298,300,298,165626
|
|
20250106,100700,8008304648,299,299,300,298,134177
|
|
20250106,100600,7968172768,299,296,299,295,136407
|
|
20250106,100500,7927754226,297,299,300,295,190411
|
|
20250106,100400,7871138710,299,302,302,298,305425
|
|
20250106,100300,7779746535,302,303,305,301,279064
|
|
20250106,100200,7695315747,302,298,305,297,515432
|
|
20250106,100100,7540236757,297,304,305,296,921090
|
|
20250106,100000,7263190480,303,296,305,295,1642701
|
|
20250106,095900,6770496746,295,295,295,295,0
|
|
20250106,095800,6770496746,295,295,295,295,0
|
|
20250106,095700,6770496746,295,291,295,290,384009
|
|
20250106,095600,6657803366,291,293,293,289,348754
|
|
20250106,095500,6556369500,292,289,295,289,390372
|
|
20250106,095400,6442239640,290,291,292,288,142542
|
|
20250106,095300,6400889116,292,291,292,287,201430
|
|
20250106,095200,6342420605,292,286,293,285,249764
|
|
20250106,095100,6270030862,286,285,287,285,81831
|
|
20250106,095000,6246641227,286,290,290,284,383788
|
|
20250106,094900,6136514433,290,291,291,288,260473
|
|
20250106,094800,6061119650,291,291,292,289,318675
|
|
20250106,094700,5968540525,292,289,295,288,614080
|
|
20250106,094600,5789341020,290,288,292,288,340500
|
|
20250106,094500,5690618291,288,289,293,288,877203
|
|
20250106,094400,5436214659,290,280,291,280,748126
|
|
20250106,094300,5221194367,282,281,284,277,404706
|
|
20250106,094200,5107211218,282,279,282,277,256851
|
|
20250106,094100,5035472176,281,277,282,277,263780
|
|
20250106,094000,4961889928,278,275,279,273,260405
|
|
20250106,093900,4890219779,275,272,276,272,172404
|
|
20250106,093800,4842968226,273,271,273,270,47079
|
|
20250106,093700,4830220123,271,270,273,269,137926
|
|
20250106,093600,4792925402,270,273,273,270,81007
|
|
20250106,093500,4770988974,273,269,273,269,133782
|
|
20250106,093400,4734724910,269,269,271,269,145069
|
|
20250106,093300,4695621767,269,272,273,268,282953
|
|
20250106,093200,4619135973,271,274,275,271,163891
|
|
20250106,093100,4574447413,273,272,275,272,98822
|
|
20250106,093000,4547425166,272,279,279,270,352504
|
|
20250106,092900,4450878127,279,278,280,277,182890
|
|
20250106,092800,4400018445,278,277,279,275,100753
|
|
20250106,092700,4372122658,277,280,280,274,308091
|
|
20250106,092600,4286861658,278,282,283,276,497628
|
|
20250106,092500,4148251685,282,283,289,282,758789
|
|
20250106,092400,3932720096,283,273,290,273,991223
|
|
20250106,092300,3652775872,274,269,274,268,243184
|
|
20250106,092200,3586725735,269,269,272,268,201952
|
|
20250106,092100,3532309242,270,273,274,269,311272
|
|
20250106,092000,3447952542,274,271,275,270,289187
|
|
20250106,091900,3369261105,272,269,273,268,354062
|
|
20250106,091800,3273320103,269,265,270,264,489360
|
|
20250106,091700,3142743304,265,265,265,263,149279
|
|
20250106,091600,3103379171,265,264,265,263,168673
|
|
20250106,091500,3058856753,265,265,266,264,213043
|
|
20250106,091400,3002377232,265,266,266,264,300421
|
|
20250106,091300,2922766283,266,264,268,262,757961
|
|
20250106,091200,2721668409,265,263,266,258,561270
|
|
20250106,091100,2574777526,264,263,267,262,413721
|
|
20250106,091000,2465386085,262,258,263,258,208815
|
|
20250106,090900,2410999210,259,257,260,255,284267
|
|
20250106,090800,2337878877,257,263,264,255,648468
|
|
20250106,090700,2169447783,263,269,273,256,1664096
|
|
20250106,090600,1730041336,265,265,265,265,0
|
|
20250106,090500,1730041336,265,265,265,265,0
|
|
20250106,090400,1730041336,265,294,297,265,2793682
|
|
20250106,090300,934582122,290,290,290,290,0
|
|
20250106,090200,934582122,290,290,290,290,0
|
|
20250106,090100,934582122,290,269,290,268,1336542
|
|
20250106,090000,560887746,269,264,278,260,2103931
|