626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192300,15172800299,271,271,271,271,218412
|
|
20250107,192200,15172800299,271,271,271,271,0
|
|
20250107,192100,15172800299,271,271,271,271,0
|
|
20250107,192000,15172800299,271,271,271,271,0
|
|
20250107,191900,15172800299,271,271,271,271,0
|
|
20250107,191800,15172800299,271,271,271,271,0
|
|
20250107,191700,15172800299,271,271,271,271,0
|
|
20250107,191600,15172800299,271,271,271,271,0
|
|
20250107,191500,15172800299,271,271,271,271,0
|
|
20250107,191400,15172800299,271,271,271,271,0
|
|
20250107,191300,15172800299,271,271,271,271,0
|
|
20250107,191200,15172800299,271,271,271,271,0
|
|
20250107,191100,15172800299,271,271,271,271,0
|
|
20250107,191000,15172800299,271,271,271,271,0
|
|
20250107,190900,15172800299,271,271,271,271,0
|
|
20250107,190800,15172800299,271,271,271,271,0
|
|
20250107,190700,15172800299,271,271,271,271,0
|
|
20250107,190600,15172800299,271,271,271,271,0
|
|
20250107,190500,15172800299,271,271,271,271,0
|
|
20250107,190400,15172800299,271,271,271,271,0
|
|
20250107,190300,15172800299,271,271,271,271,0
|
|
20250107,190200,15172800299,271,271,271,271,0
|
|
20250107,190100,15172800299,271,271,271,271,0
|
|
20250107,190000,15172800299,271,271,271,271,0
|
|
20250107,185900,15172800299,271,271,271,271,0
|
|
20250107,185800,15172800299,271,271,271,271,0
|
|
20250107,185700,15172800299,271,271,271,271,0
|
|
20250107,185600,15172800299,271,271,271,271,0
|
|
20250107,185500,15172800299,271,271,271,271,0
|
|
20250107,185400,15172800299,271,271,271,271,0
|
|
20250107,185300,15172800299,271,271,271,271,218412
|
|
20250107,185200,15172800299,271,271,271,271,0
|
|
20250107,185100,15172800299,271,271,271,271,0
|
|
20250107,185000,15172800299,271,271,271,271,0
|
|
20250107,184900,15172800299,271,271,271,271,0
|
|
20250107,184800,15172800299,271,271,271,271,0
|
|
20250107,184700,15172800299,271,271,271,271,0
|
|
20250107,184600,15172800299,271,271,271,271,0
|
|
20250107,184500,15172800299,271,271,271,271,0
|
|
20250107,184400,15172800299,271,271,271,271,0
|
|
20250107,184300,15172800299,271,271,271,271,0
|
|
20250107,184200,15172800299,271,271,271,271,0
|
|
20250107,184100,15172800299,271,271,271,271,0
|
|
20250107,184000,15172800299,271,271,271,271,0
|
|
20250107,183900,15172800299,271,271,271,271,0
|
|
20250107,183800,15172800299,271,271,271,271,0
|
|
20250107,183700,15172800299,271,271,271,271,0
|
|
20250107,183600,15172800299,271,271,271,271,0
|
|
20250107,183500,15172800299,271,271,271,271,0
|
|
20250107,183400,15172800299,271,271,271,271,0
|
|
20250107,183300,15172800299,271,271,271,271,0
|
|
20250107,183200,15172800299,271,271,271,271,0
|
|
20250107,183100,15172800299,271,271,271,271,0
|
|
20250107,183000,15172800299,271,271,271,271,0
|
|
20250107,182900,15172800299,271,271,271,271,0
|
|
20250107,182800,15172800299,271,271,271,271,0
|
|
20250107,182700,15172800299,271,271,271,271,0
|
|
20250107,182600,15172800299,271,271,271,271,0
|
|
20250107,182500,15172800299,271,271,271,271,0
|
|
20250107,182400,15172800299,271,271,271,271,0
|
|
20250107,182300,15172800299,271,271,271,271,218412
|
|
20250107,182200,15172800299,271,271,271,271,0
|
|
20250107,182100,15172800299,271,271,271,271,0
|
|
20250107,182000,15172800299,271,271,271,271,0
|
|
20250107,181900,15172800299,271,271,271,271,0
|
|
20250107,181800,15172800299,271,271,271,271,0
|
|
20250107,181700,15172800299,271,271,271,271,0
|
|
20250107,181600,15172800299,271,271,271,271,0
|
|
20250107,181500,15172800299,271,271,271,271,0
|
|
20250107,181400,15172800299,271,271,271,271,0
|
|
20250107,181300,15172800299,271,271,271,271,0
|
|
20250107,181200,15172800299,271,271,271,271,0
|
|
20250107,181100,15172800299,271,271,271,271,0
|
|
20250107,181000,15172800299,271,271,271,271,0
|
|
20250107,180900,15172800299,271,271,271,271,0
|
|
20250107,180800,15172800299,271,271,271,271,0
|
|
20250107,180700,15172800299,271,271,271,271,0
|
|
20250107,180600,15172800299,271,271,271,271,0
|
|
20250107,180500,15172800299,271,271,271,271,0
|
|
20250107,180400,15172800299,271,271,271,271,0
|
|
20250107,180300,15172800299,271,271,271,271,0
|
|
20250107,180200,15172800299,271,271,271,271,0
|
|
20250107,180100,15172800299,271,271,271,271,0
|
|
20250107,180000,15172800299,271,271,271,271,0
|
|
20250107,175900,15172800299,271,271,271,271,0
|
|
20250107,175800,15172800299,271,271,271,271,0
|
|
20250107,175700,15172800299,271,271,271,271,0
|
|
20250107,175600,15172800299,271,271,271,271,0
|
|
20250107,175500,15172800299,271,271,271,271,0
|
|
20250107,175400,15172800299,271,271,271,271,0
|
|
20250107,175300,15172800299,271,271,271,271,218412
|
|
20250107,175200,15172800299,271,271,271,271,0
|
|
20250107,175100,15172800299,271,271,271,271,0
|
|
20250107,175000,15172800299,271,271,271,271,0
|
|
20250107,174900,15172800299,271,271,271,271,0
|
|
20250107,174800,15172800299,271,271,271,271,0
|
|
20250107,174700,15172800299,271,271,271,271,0
|
|
20250107,174600,15172800299,271,271,271,271,0
|
|
20250107,174500,15172800299,271,271,271,271,0
|
|
20250107,174400,15172800299,271,271,271,271,0
|
|
20250107,174300,15172800299,271,271,271,271,0
|
|
20250107,174200,15172800299,271,271,271,271,0
|
|
20250107,174100,15172800299,271,271,271,271,0
|
|
20250107,174000,15172800299,271,271,271,271,0
|
|
20250107,173900,15172800299,271,271,271,271,0
|
|
20250107,173800,15172800299,271,271,271,271,0
|
|
20250107,173700,15172800299,271,271,271,271,0
|
|
20250107,173600,15172800299,271,271,271,271,0
|
|
20250107,173500,15172800299,271,271,271,271,0
|
|
20250107,173400,15172800299,271,271,271,271,0
|
|
20250107,173300,15172800299,271,271,271,271,0
|
|
20250107,173200,15172800299,271,271,271,271,0
|
|
20250107,173100,15172800299,271,271,271,271,0
|
|
20250107,173000,15172800299,271,271,271,271,0
|
|
20250107,172900,15172800299,271,271,271,271,0
|
|
20250107,172800,15172800299,271,271,271,271,0
|
|
20250107,172700,15172800299,271,271,271,271,0
|
|
20250107,172600,15172800299,271,271,271,271,0
|
|
20250107,172500,15172800299,271,271,271,271,0
|
|
20250107,172400,15172800299,271,271,271,271,0
|
|
20250107,172300,15172800299,271,271,271,271,218412
|
|
20250107,172200,15172800299,271,271,271,271,0
|
|
20250107,172100,15172800299,271,271,271,271,0
|
|
20250107,172000,15172800299,271,271,271,271,0
|
|
20250107,171900,15172800299,271,271,271,271,0
|
|
20250107,171800,15172800299,271,271,271,271,0
|
|
20250107,171700,15172800299,271,271,271,271,0
|
|
20250107,171600,15172800299,271,271,271,271,0
|
|
20250107,171500,15172800299,271,271,271,271,0
|
|
20250107,171400,15172800299,271,271,271,271,0
|
|
20250107,171300,15172800299,271,271,271,271,0
|
|
20250107,171200,15172800299,271,271,271,271,0
|
|
20250107,171100,15172800299,271,271,271,271,0
|
|
20250107,171000,15172800299,271,271,271,271,0
|
|
20250107,170900,15172800299,271,271,271,271,0
|
|
20250107,170800,15172800299,271,271,271,271,0
|
|
20250107,170700,15172800299,271,271,271,271,0
|
|
20250107,170600,15172800299,271,271,271,271,0
|
|
20250107,170500,15172800299,271,271,271,271,0
|
|
20250107,170400,15172800299,271,271,271,271,0
|
|
20250107,170300,15172800299,271,271,271,271,0
|
|
20250107,170200,15172800299,271,271,271,271,0
|
|
20250107,170100,15172800299,271,271,271,271,0
|
|
20250107,170000,15172800299,271,271,271,271,0
|
|
20250107,165900,15172800299,271,271,271,271,0
|
|
20250107,165800,15172800299,271,271,271,271,0
|
|
20250107,165700,15172800299,271,271,271,271,0
|
|
20250107,165600,15172800299,271,271,271,271,0
|
|
20250107,165500,15172800299,271,271,271,271,0
|
|
20250107,165400,15172800299,271,271,271,271,0
|
|
20250107,165300,15172800299,271,271,271,271,218412
|
|
20250107,165200,15172800299,271,271,271,271,0
|
|
20250107,165100,15172800299,271,271,271,271,0
|
|
20250107,165000,15172800299,271,271,271,271,0
|
|
20250107,164900,15172800299,271,271,271,271,0
|
|
20250107,164800,15172800299,271,271,271,271,0
|
|
20250107,164700,15172800299,271,271,271,271,0
|
|
20250107,164600,15172800299,271,271,271,271,0
|
|
20250107,164500,15172800299,271,271,271,271,0
|
|
20250107,164400,15172800299,271,271,271,271,0
|
|
20250107,164300,15172800299,271,271,271,271,0
|
|
20250107,164200,15172800299,271,271,271,271,0
|
|
20250107,164100,15172800299,271,271,271,271,0
|
|
20250107,164000,15172800299,271,271,271,271,0
|
|
20250107,163900,15172800299,271,271,271,271,0
|
|
20250107,163800,15172800299,271,271,271,271,0
|
|
20250107,163700,15172800299,271,271,271,271,0
|
|
20250107,163600,15172800299,271,271,271,271,0
|
|
20250107,163500,15172800299,271,271,271,271,0
|
|
20250107,163400,15172800299,271,271,271,271,0
|
|
20250107,163300,15172800299,271,271,271,271,0
|
|
20250107,163200,15172800299,271,271,271,271,0
|
|
20250107,163100,15172800299,271,271,271,271,0
|
|
20250107,163000,15172800299,271,271,271,271,0
|
|
20250107,162900,15172800299,271,271,271,271,0
|
|
20250107,162800,15172800299,271,271,271,271,0
|
|
20250107,162700,15172800299,271,271,271,271,0
|
|
20250107,162600,15172800299,271,271,271,271,0
|
|
20250107,162500,15172800299,271,271,271,271,0
|
|
20250107,162400,15172800299,271,271,271,271,0
|
|
20250107,162300,15172800299,271,271,271,271,218412
|
|
20250107,162200,15172800299,271,271,271,271,0
|
|
20250107,162100,15172800299,271,271,271,271,0
|
|
20250107,162000,15172800299,271,271,271,271,0
|
|
20250107,161900,15172800299,271,271,271,271,0
|
|
20250107,161800,15172800299,271,271,271,271,0
|
|
20250107,161700,15172800299,271,271,271,271,0
|
|
20250107,161600,15172800299,271,271,271,271,0
|
|
20250107,161500,15172800299,271,271,271,271,0
|
|
20250107,161400,15172800299,271,271,271,271,0
|
|
20250107,161300,15172800299,271,271,271,271,0
|
|
20250107,161200,15172800299,271,271,271,271,0
|
|
20250107,161100,15172800299,271,271,271,271,0
|
|
20250107,161000,15172800299,271,271,271,271,0
|
|
20250107,160900,15172800299,271,271,271,271,0
|
|
20250107,160800,15172800299,271,271,271,271,0
|
|
20250107,160700,15172800299,271,271,271,271,0
|
|
20250107,160600,15172800299,271,271,271,271,0
|
|
20250107,160500,15172800299,271,271,271,271,0
|
|
20250107,160400,15172800299,271,271,271,271,0
|
|
20250107,160300,15172800299,271,271,271,271,0
|
|
20250107,160200,15172800299,271,271,271,271,0
|
|
20250107,160100,15172800299,271,271,271,271,0
|
|
20250107,160000,15172800299,271,271,271,271,0
|
|
20250107,155900,15172800299,271,271,271,271,0
|
|
20250107,155800,15172800299,271,271,271,271,0
|
|
20250107,155700,15172800299,271,271,271,271,0
|
|
20250107,155600,15172800299,271,271,271,271,0
|
|
20250107,155500,15172800299,271,271,271,271,0
|
|
20250107,155400,15172800299,271,271,271,271,0
|
|
20250107,155300,15172800299,271,271,271,271,218412
|
|
20250107,155200,15172800299,271,271,271,271,0
|
|
20250107,155100,15172800299,271,271,271,271,0
|
|
20250107,155000,15172800299,271,271,271,271,0
|
|
20250107,154900,15172800299,271,271,271,271,0
|
|
20250107,154800,15172800299,271,271,271,271,0
|
|
20250107,154700,15172800299,271,271,271,271,0
|
|
20250107,154600,15172800299,271,271,271,271,0
|
|
20250107,154500,15172800299,271,271,271,271,0
|
|
20250107,154400,15172800299,271,271,271,271,0
|
|
20250107,154300,15172800299,271,271,271,271,0
|
|
20250107,154200,15172800299,271,271,271,271,0
|
|
20250107,154100,15172800299,271,271,271,271,0
|
|
20250107,154000,15172800299,271,271,271,271,0
|
|
20250107,153900,15172800299,271,271,271,271,0
|
|
20250107,153800,15172800299,271,271,271,271,0
|
|
20250107,153700,15172800299,271,271,271,271,0
|
|
20250107,153600,15172800299,271,271,271,271,0
|
|
20250107,153500,15172800299,271,271,271,271,0
|
|
20250107,153400,15172800299,271,271,271,271,0
|
|
20250107,153300,15172800299,271,271,271,271,0
|
|
20250107,153200,15172800299,271,271,271,271,0
|
|
20250107,153100,15172800299,271,271,271,271,0
|
|
20250107,153000,15172800299,271,271,271,271,218412
|
|
20250107,152900,15113610647,271,271,271,271,0
|
|
20250107,152800,15113610647,271,271,271,271,0
|
|
20250107,152700,15113610647,271,271,271,271,0
|
|
20250107,152600,15113610647,271,271,271,271,0
|
|
20250107,152500,15113610647,271,271,271,271,0
|
|
20250107,152400,15113610647,271,271,271,271,0
|
|
20250107,152300,15113610647,271,271,271,271,0
|
|
20250107,152200,15113610647,271,271,271,271,0
|
|
20250107,152100,15113610647,271,271,271,271,0
|
|
20250107,152000,15113610647,271,271,271,271,0
|
|
20250107,151900,15113610647,271,271,271,269,185361
|
|
20250107,151800,15063591520,270,272,272,270,149146
|
|
20250107,151700,15023232392,271,272,273,271,44653
|
|
20250107,151600,15011085154,272,272,273,272,46545
|
|
20250107,151500,14998396944,272,273,274,272,158660
|
|
20250107,151400,14955078473,274,274,274,273,75717
|
|
20250107,151300,14934372665,274,274,274,273,38708
|
|
20250107,151200,14923803283,273,275,275,273,44460
|
|
20250107,151100,14911613920,274,274,275,273,176895
|
|
20250107,151000,14863116834,274,273,274,273,68722
|
|
20250107,150900,14844332804,273,274,274,273,29954
|
|
20250107,150800,14836152247,273,275,275,271,192944
|
|
20250107,150700,14783504677,275,273,275,273,38504
|
|
20250107,150600,14772952994,274,274,274,273,9952
|
|
20250107,150500,14770226638,274,272,275,272,203814
|
|
20250107,150400,14714529884,271,270,272,270,110024
|
|
20250107,150300,14684735754,271,272,272,269,137935
|
|
20250107,150200,14647437588,272,272,273,271,50171
|
|
20250107,150100,14633806905,273,270,273,270,76804
|
|
20250107,150000,14612909899,272,269,272,268,221582
|
|
20250107,145900,14553100951,269,275,275,269,223854
|
|
20250107,145800,14492212905,275,274,275,273,131169
|
|
20250107,145700,14456284472,274,279,279,273,251797
|
|
20250107,145600,14387001554,278,280,281,278,466931
|
|
20250107,145500,14256578315,281,281,281,281,0
|
|
20250107,145400,14256578315,281,282,282,281,122272
|
|
20250107,145300,14222207418,282,283,283,282,55276
|
|
20250107,145200,14206616718,283,283,284,282,88184
|
|
20250107,145100,14181653144,283,284,285,283,31183
|
|
20250107,145000,14172805304,284,285,285,284,51514
|
|
20250107,144900,14158165518,285,285,285,284,10741
|
|
20250107,144800,14155105102,285,284,286,284,31394
|
|
20250107,144700,14146158808,284,284,284,283,13280
|
|
20250107,144600,14142389655,284,284,284,283,46299
|
|
20250107,144500,14129285624,284,286,286,283,127074
|
|
20250107,144400,14093175368,286,287,288,286,24525
|
|
20250107,144300,14086140975,288,286,288,285,57328
|
|
20250107,144200,14069724103,286,285,286,284,20978
|
|
20250107,144100,14063745715,284,285,286,284,76029
|
|
20250107,144000,14042091578,285,284,285,282,71496
|
|
20250107,143900,14021809539,284,283,284,283,119518
|
|
20250107,143800,13987952550,283,285,286,281,316195
|
|
20250107,143700,13898749712,286,292,292,286,514497
|
|
20250107,143600,13749596907,292,293,293,292,7853
|
|
20250107,143500,13747303620,292,292,293,292,2832
|
|
20250107,143400,13746476595,292,292,293,292,6527
|
|
20250107,143300,13744570604,292,292,293,292,16403
|
|
20250107,143200,13739780627,292,293,293,291,19051
|
|
20250107,143100,13734213820,293,294,294,293,21036
|
|
20250107,143000,13728050254,293,293,294,293,1971
|
|
20250107,142900,13727471741,292,293,294,292,4855
|
|
20250107,142800,13726049437,292,294,294,292,35532
|
|
20250107,142700,13715661295,293,292,293,292,6032
|
|
20250107,142600,13713894035,292,293,293,292,4938
|
|
20250107,142500,13712450139,293,292,293,292,11086
|
|
20250107,142400,13709212374,292,294,294,292,25171
|
|
20250107,142300,13701856976,294,294,294,293,1753
|
|
20250107,142200,13701342324,294,293,294,293,17007
|
|
20250107,142100,13696356928,293,293,294,293,20141
|
|
20250107,142000,13690455578,294,294,294,293,18142
|
|
20250107,141900,13685135647,294,294,294,293,1312
|
|
20250107,141800,13684750919,293,293,293,293,52022
|
|
20250107,141700,13669508473,293,293,293,292,4523
|
|
20250107,141600,13668184381,293,291,293,291,42706
|
|
20250107,141500,13655716936,291,292,292,291,41630
|
|
20250107,141400,13643562679,293,293,293,292,56508
|
|
20250107,141300,13627060797,293,293,293,292,25567
|
|
20250107,141200,13619594989,293,293,293,292,20531
|
|
20250107,141100,13613585475,293,293,294,293,17065
|
|
20250107,141000,13608584116,294,294,294,293,1684
|
|
20250107,140900,13608090635,294,294,294,293,3546
|
|
20250107,140800,13607051638,294,294,294,293,32229
|
|
20250107,140700,13597608002,294,295,295,294,2481
|
|
20250107,140600,13596878535,295,295,295,294,34991
|
|
20250107,140500,13586590924,295,295,295,294,10198
|
|
20250107,140400,13583582564,295,294,295,294,16543
|
|
20250107,140300,13578707879,294,294,295,294,3621
|
|
20250107,140200,13577643298,295,295,295,295,6147
|
|
20250107,140100,13575829933,295,295,295,294,9060
|
|
20250107,140000,13573163197,295,294,295,294,11778
|
|
20250107,135900,13569700207,295,294,295,294,3275
|
|
20250107,135800,13568736912,295,294,296,294,28719
|
|
20250107,135700,13560265003,295,294,296,293,64959
|
|
20250107,135600,13541131400,294,294,294,293,32478
|
|
20250107,135500,13531613434,293,294,294,293,40851
|
|
20250107,135400,13519643164,294,295,295,294,4866
|
|
20250107,135300,13518212402,295,296,296,293,25926
|
|
20250107,135200,13510581472,295,296,296,295,4741
|
|
20250107,135100,13509178177,296,295,296,294,32739
|
|
20250107,135000,13499528860,295,294,295,294,51900
|
|
20250107,134900,13484266401,295,295,295,294,17595
|
|
20250107,134800,13479093283,295,295,295,294,13305
|
|
20250107,134700,13475177655,295,293,295,293,16045
|
|
20250107,134600,13470464627,294,294,294,293,13783
|
|
20250107,134500,13466425564,293,294,295,293,23535
|
|
20250107,134400,13459516854,295,295,295,293,47352
|
|
20250107,134300,13445595875,294,295,295,294,11278
|
|
20250107,134200,13442277953,295,296,296,294,32111
|
|
20250107,134100,13432823648,296,296,296,295,27161
|
|
20250107,134000,13424806578,296,296,296,295,7576
|
|
20250107,133900,13422569618,295,295,296,295,71617
|
|
20250107,133800,13401441891,296,296,296,295,10612
|
|
20250107,133700,13398307844,296,296,297,295,6023
|
|
20250107,133600,13396525035,296,296,297,296,14712
|
|
20250107,133500,13392168642,296,296,297,296,12594
|
|
20250107,133400,13388440080,296,296,296,295,60336
|
|
20250107,133300,13370624846,296,296,296,295,9792
|
|
20250107,133200,13367731414,295,296,297,295,107362
|
|
20250107,133100,13335949541,297,296,297,295,47978
|
|
20250107,133000,13321746288,297,296,298,295,71712
|
|
20250107,132900,13300492855,297,297,297,296,13184
|
|
20250107,132800,13296578434,296,295,297,294,67150
|
|
20250107,132700,13276725778,294,295,296,294,57370
|
|
20250107,132600,13259801252,294,294,295,293,39135
|
|
20250107,132500,13248312512,293,294,294,293,12920
|
|
20250107,132400,13244515785,293,295,295,293,33016
|
|
20250107,132300,13234803201,294,295,295,294,3349
|
|
20250107,132200,13233817776,294,295,295,294,3476
|
|
20250107,132100,13232795022,294,294,295,292,100867
|
|
20250107,132000,13203191563,294,294,294,293,61147
|
|
20250107,131900,13185274840,294,294,295,293,15315
|
|
20250107,131800,13180782185,295,296,296,293,44434
|
|
20250107,131700,13167706272,295,293,295,293,37313
|
|
20250107,131600,13156731421,293,294,294,293,134353
|
|
20250107,131500,13117311791,294,295,296,294,40837
|
|
20250107,131400,13105280344,295,296,296,295,4560
|
|
20250107,131300,13103931037,296,295,297,295,14965
|
|
20250107,131200,13099504849,295,295,296,295,13282
|
|
20250107,131100,13095585088,295,295,296,295,17195
|
|
20250107,131000,13090512512,295,295,296,295,10917
|
|
20250107,130900,13087291841,295,297,297,295,82888
|
|
20250107,130800,13062816950,297,297,297,296,12031
|
|
20250107,130700,13059244043,297,297,298,297,18355
|
|
20250107,130600,13053790528,297,298,298,297,8612
|
|
20250107,130500,13051231968,298,297,298,297,13606
|
|
20250107,130400,13047190680,298,298,298,297,1535
|
|
20250107,130300,13046734275,298,298,298,297,14301
|
|
20250107,130200,13042481329,297,298,298,297,51269
|
|
20250107,130100,13027254422,298,297,298,297,10627
|
|
20250107,130000,13024092385,297,298,298,297,29987
|
|
20250107,125900,13015184127,297,297,299,297,14101
|
|
20250107,125800,13010983229,299,298,299,297,40568
|
|
20250107,125700,12998908986,298,299,299,298,19554
|
|
20250107,125600,12993070769,299,298,299,298,5714
|
|
20250107,125500,12991366456,298,297,299,297,34066
|
|
20250107,125400,12981213602,297,296,298,296,18171
|
|
20250107,125300,12975832312,296,298,299,296,44537
|
|
20250107,125200,12962603469,299,300,300,299,61079
|
|
20250107,125100,12944340770,300,299,300,299,18943
|
|
20250107,125000,12938674452,299,301,301,299,91341
|
|
20250107,124900,12911258732,300,302,302,300,38260
|
|
20250107,124800,12899757020,301,299,302,298,55389
|
|
20250107,124700,12883096845,299,299,300,297,42385
|
|
20250107,124600,12870403234,299,298,299,297,16797
|
|
20250107,124500,12865399068,298,297,299,297,5871
|
|
20250107,124400,12863648799,298,299,299,297,17626
|
|
20250107,124300,12858412937,299,299,300,297,11367
|
|
20250107,124200,12855024013,297,297,299,296,30545
|
|
20250107,124100,12845931447,297,296,297,296,9639
|
|
20250107,124000,12843078241,295,296,297,294,136819
|
|
20250107,123900,12802753759,297,299,299,296,53286
|
|
20250107,123800,12786929586,299,299,300,297,78246
|
|
20250107,123700,12763588178,300,301,301,299,52205
|
|
20250107,123600,12747930094,301,300,302,300,45749
|
|
20250107,123500,12734154831,300,303,304,300,102609
|
|
20250107,123400,12703172784,303,302,304,301,134049
|
|
20250107,123300,12662600095,301,301,302,300,83490
|
|
20250107,123200,12637472150,300,300,301,299,50780
|
|
20250107,123100,12622237434,299,298,300,298,76925
|
|
20250107,123000,12599218651,299,297,299,296,81655
|
|
20250107,122900,12574900972,297,298,298,295,71044
|
|
20250107,122800,12553818948,297,299,299,297,98460
|
|
20250107,122700,12524482873,299,299,300,298,262978
|
|
20250107,122600,12445826574,299,296,299,296,59385
|
|
20250107,122500,12428155801,297,294,297,294,122138
|
|
20250107,122400,12392110979,295,294,296,294,70086
|
|
20250107,122300,12371446792,296,291,296,291,187884
|
|
20250107,122200,12316266391,292,294,294,291,63387
|
|
20250107,122100,12297732267,293,293,295,292,111796
|
|
20250107,122000,12264937374,293,293,293,291,210545
|
|
20250107,121900,12203581373,293,295,295,292,83539
|
|
20250107,121800,12179063858,295,294,295,293,30342
|
|
20250107,121700,12170138886,293,292,295,291,193821
|
|
20250107,121600,12113578670,293,295,296,292,184780
|
|
20250107,121500,12059236182,295,299,299,295,121199
|
|
20250107,121400,12023356018,298,298,299,297,38013
|
|
20250107,121300,12012023842,298,298,298,296,154155
|
|
20250107,121200,11966278900,298,299,300,297,105328
|
|
20250107,121100,11934894571,299,300,300,298,113577
|
|
20250107,121000,11900954057,300,301,301,300,98276
|
|
20250107,120900,11871470463,301,300,301,300,36902
|
|
20250107,120800,11860376579,301,301,301,300,6250
|
|
20250107,120700,11858495964,301,300,302,300,50433
|
|
20250107,120600,11843317132,301,301,301,300,7096
|
|
20250107,120500,11841188038,300,299,301,299,76787
|
|
20250107,120400,11818186915,300,301,301,299,176712
|
|
20250107,120300,11765229719,301,302,302,300,73616
|
|
20250107,120200,11743114243,301,302,302,300,276190
|
|
20250107,120100,11659866055,302,303,304,302,31163
|
|
20250107,120000,11650428665,304,303,304,303,4631
|
|
20250107,115900,11649023429,303,302,303,302,31039
|
|
20250107,115800,11639634764,302,304,304,302,34623
|
|
20250107,115700,11629146981,304,304,304,303,10349
|
|
20250107,115600,11626010335,304,303,304,303,13909
|
|
20250107,115500,11621795804,304,303,304,303,16460
|
|
20250107,115400,11616804121,304,302,304,302,35237
|
|
20250107,115300,11606148385,302,304,304,302,60479
|
|
20250107,115200,11587815314,304,304,304,303,53082
|
|
20250107,115100,11571731249,303,305,305,303,103603
|
|
20250107,115000,11540243316,305,305,305,304,16427
|
|
20250107,114900,11535246862,305,305,306,304,12902
|
|
20250107,114800,11531312553,305,304,305,304,29196
|
|
20250107,114700,11522407819,305,304,305,304,9363
|
|
20250107,114600,11519554202,305,304,305,304,15546
|
|
20250107,114500,11514817032,305,304,305,303,15633
|
|
20250107,114400,11510056713,304,304,305,303,46628
|
|
20250107,114300,11495882132,304,306,307,304,138600
|
|
20250107,114200,11453632875,307,308,309,306,65926
|
|
20250107,114100,11433363838,309,308,309,307,48010
|
|
20250107,114000,11418578332,306,306,308,305,60000
|
|
20250107,113900,11400177612,305,307,307,305,24792
|
|
20250107,113800,11392586895,306,305,307,305,52684
|
|
20250107,113700,11376467123,305,303,305,302,46744
|
|
20250107,113600,11362288389,302,302,303,302,14787
|
|
20250107,113500,11357822656,302,302,303,302,22480
|
|
20250107,113400,11351014120,302,303,304,302,53141
|
|
20250107,113300,11334940461,303,303,303,303,23955
|
|
20250107,113200,11327682096,303,303,304,303,37985
|
|
20250107,113100,11316164457,303,304,304,303,11572
|
|
20250107,113000,11312657534,303,303,304,303,8366
|
|
20250107,112900,11310122631,304,305,305,304,17564
|
|
20250107,112800,11304783160,304,305,306,304,46425
|
|
20250107,112700,11290652479,305,305,306,305,43508
|
|
20250107,112600,11277376449,305,304,305,304,8532
|
|
20250107,112500,11274777725,304,303,305,302,135469
|
|
20250107,112400,11233726555,303,305,305,303,156209
|
|
20250107,112300,11186223830,305,305,307,305,39528
|
|
20250107,112200,11174153568,306,306,306,305,16657
|
|
20250107,112100,11169056626,306,306,306,305,14886
|
|
20250107,112000,11164507754,306,307,307,305,22669
|
|
20250107,111900,11157571270,307,307,307,306,57
|
|
20250107,111800,11157553772,307,306,307,306,8650
|
|
20250107,111700,11154901725,307,306,307,306,2101
|
|
20250107,111600,11154257764,307,307,307,306,15839
|
|
20250107,111500,11149408618,306,307,307,305,70711
|
|
20250107,111400,11127774784,307,307,308,306,63573
|
|
20250107,111300,11108290528,307,306,308,306,48239
|
|
20250107,111200,11093480217,306,308,308,306,22097
|
|
20250107,111100,11086697262,308,309,309,308,90177
|
|
20250107,111000,11058896794,308,308,310,307,64490
|
|
20250107,110900,11039006653,307,307,308,306,82501
|
|
20250107,110800,11013658224,306,307,307,305,182719
|
|
20250107,110700,10957676603,307,308,308,307,129702
|
|
20250107,110600,10917830605,308,307,308,307,54862
|
|
20250107,110500,10900973132,308,308,308,307,13013
|
|
20250107,110400,10896965464,308,307,308,307,31310
|
|
20250107,110300,10887328773,308,309,309,307,28847
|
|
20250107,110200,10878457377,308,308,309,307,22989
|
|
20250107,110100,10871383456,308,308,308,307,13671
|
|
20250107,110000,10867181265,308,308,309,307,23056
|
|
20250107,105900,10860081101,308,309,310,308,28032
|
|
20250107,105800,10851430187,308,308,308,308,22683
|
|
20250107,105700,10844443823,308,307,308,307,39012
|
|
20250107,105600,10832447453,307,307,308,306,47366
|
|
20250107,105500,10817909651,307,309,309,307,75889
|
|
20250107,105400,10794575457,308,308,309,307,46996
|
|
20250107,105300,10780070670,308,308,308,307,82512
|
|
20250107,105200,10754672309,307,307,308,307,106925
|
|
20250107,105100,10721810818,307,308,309,307,118995
|
|
20250107,105000,10685163863,308,311,312,308,158104
|
|
20250107,104900,10636184630,312,310,312,310,57946
|
|
20250107,104800,10618135283,311,310,311,309,79569
|
|
20250107,104700,10593464366,311,310,312,310,50413
|
|
20250107,104600,10577796811,311,311,312,310,145186
|
|
20250107,104500,10532691269,312,315,316,311,357388
|
|
20250107,104400,10420657121,314,311,316,311,310762
|
|
20250107,104300,10323314616,312,310,312,309,148825
|
|
20250107,104200,10277102522,309,310,310,309,67085
|
|
20250107,104100,10256308943,309,310,310,308,106556
|
|
20250107,104000,10223357940,309,309,310,308,48295
|
|
20250107,103900,10208402444,308,307,310,306,111700
|
|
20250107,103800,10173939012,306,307,308,306,59732
|
|
20250107,103700,10155611650,306,306,307,305,58607
|
|
20250107,103600,10137677897,305,306,306,305,112502
|
|
20250107,103500,10103336649,306,307,307,305,32089
|
|
20250107,103400,10093534807,307,308,309,305,159422
|
|
20250107,103300,10044745431,307,308,308,307,27096
|
|
20250107,103200,10036407419,308,307,309,307,65388
|
|
20250107,103100,10016317462,307,309,309,306,154501
|
|
20250107,103000,9968907585,308,309,310,308,85502
|
|
20250107,102900,9942514259,308,309,310,308,61633
|
|
20250107,102800,9923502643,309,310,310,308,22867
|
|
20250107,102700,9916440104,310,311,312,309,91977
|
|
20250107,102600,9887941921,311,312,312,310,43743
|
|
20250107,102500,9874333888,312,312,312,310,32110
|
|
20250107,102400,9864341359,312,312,312,311,75156
|
|
20250107,102300,9840902245,312,311,312,310,73199
|
|
20250107,102200,9818122042,311,311,311,310,34413
|
|
20250107,102100,9807439320,311,309,311,308,119325
|
|
20250107,102000,9770418003,309,308,309,308,9059
|
|
20250107,101900,9767621029,308,308,308,307,125852
|
|
20250107,101800,9728980343,308,307,309,307,99264
|
|
20250107,101700,9698444842,306,306,307,306,133313
|
|
20250107,101600,9657639239,306,308,309,306,72000
|
|
20250107,101500,9635543033,308,310,310,308,51692
|
|
20250107,101400,9619618101,309,308,309,308,33038
|
|
20250107,101300,9609418752,308,309,309,308,113898
|
|
20250107,101200,9574242650,310,310,311,310,37397
|
|
20250107,101100,9562646427,311,310,311,309,42392
|
|
20250107,101000,9549505375,309,309,310,307,123023
|
|
20250107,100900,9511529070,308,311,311,308,157338
|
|
20250107,100800,9462943916,310,310,312,309,153800
|
|
20250107,100700,9415194476,309,309,310,308,43879
|
|
20250107,100600,9401633552,308,313,313,308,368806
|
|
20250107,100500,9287292523,313,312,314,311,176595
|
|
20250107,100400,9232147662,311,311,312,309,125399
|
|
20250107,100300,9193149302,309,310,311,308,176471
|
|
20250107,100200,9138490625,310,309,312,308,375150
|
|
20250107,100100,9022223607,310,307,310,306,158057
|
|
20250107,100000,8973527219,307,306,307,305,21340
|
|
20250107,095900,8966997172,306,306,307,305,34684
|
|
20250107,095800,8956399199,307,306,307,304,122944
|
|
20250107,095700,8918868805,305,307,307,305,17957
|
|
20250107,095600,8913385610,306,305,307,305,18457
|
|
20250107,095500,8907744551,305,309,309,305,216249
|
|
20250107,095400,8841259642,309,308,310,307,261283
|
|
20250107,095300,8760747852,308,306,308,306,171062
|
|
20250107,095200,8708284086,307,303,307,303,176694
|
|
20250107,095100,8654463125,303,304,304,303,10812
|
|
20250107,095000,8651185947,304,303,304,303,34643
|
|
20250107,094900,8640683250,303,305,305,302,27962
|
|
20250107,094800,8632195221,304,304,305,303,40417
|
|
20250107,094700,8619930818,303,305,305,302,76670
|
|
20250107,094600,8596682884,305,306,307,304,52553
|
|
20250107,094500,8580643157,306,306,307,305,58333
|
|
20250107,094400,8562780057,306,306,307,304,54853
|
|
20250107,094300,8546059542,305,304,307,303,154911
|
|
20250107,094200,8498872895,304,300,304,297,496182
|
|
20250107,094100,8349768310,300,301,302,300,164374
|
|
20250107,094000,8300394406,301,302,303,300,292370
|
|
20250107,093900,8212416164,302,304,304,302,135635
|
|
20250107,093800,8171387629,303,302,304,302,190447
|
|
20250107,093700,8113652292,302,308,308,300,618193
|
|
20250107,093600,7925346492,308,310,310,307,225527
|
|
20250107,093500,7855706388,310,309,310,307,129537
|
|
20250107,093400,7815818061,309,307,310,307,114860
|
|
20250107,093300,7780394667,307,308,309,306,113144
|
|
20250107,093200,7745636249,308,307,309,306,126848
|
|
20250107,093100,7706603857,307,305,308,305,214237
|
|
20250107,093000,7640977966,307,307,307,305,135502
|
|
20250107,092900,7599560357,306,308,308,304,275763
|
|
20250107,092800,7515216384,308,309,310,306,148608
|
|
20250107,092700,7469520140,309,311,311,309,157845
|
|
20250107,092600,7420605078,311,305,311,305,442422
|
|
20250107,092500,7284222959,305,314,314,304,661735
|
|
20250107,092400,7080215183,314,312,315,310,447775
|
|
20250107,092300,6940471745,312,312,312,312,0
|
|
20250107,092200,6940471745,312,315,315,312,277394
|
|
20250107,092100,6853788157,314,318,319,314,302293
|
|
20250107,092000,6758060344,318,315,321,313,972570
|
|
20250107,091900,6450961747,316,324,324,315,839768
|
|
20250107,091800,6182317451,324,325,327,322,337350
|
|
20250107,091700,6072877370,325,328,330,324,267644
|
|
20250107,091600,5985293640,329,324,329,321,398519
|
|
20250107,091500,5856112324,325,330,333,325,479682
|
|
20250107,091400,5699212442,331,329,333,327,467851
|
|
20250107,091300,5544965703,329,329,331,325,275027
|
|
20250107,091200,5454645800,328,326,329,320,780815
|
|
20250107,091100,5201145913,326,336,336,325,830381
|
|
20250107,091000,4926967710,335,335,337,332,742673
|
|
20250107,090900,4678802379,335,336,338,334,470413
|
|
20250107,090800,4520961084,336,339,341,334,946435
|
|
20250107,090700,4201891159,340,350,350,337,860257
|
|
20250107,090600,3907354646,348,348,358,347,1889780
|
|
20250107,090500,3242834327,348,334,350,333,1111327
|
|
20250107,090400,2860366042,335,350,351,331,2291034
|
|
20250107,090300,2073257018,350,346,350,345,1175594
|
|
20250107,090200,1665732161,345,345,345,345,0
|
|
20250107,090100,1665732161,345,319,345,317,2356043
|
|
20250107,090000,881728021,319,314,324,310,2790243
|