627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192400,16113441554,284,284,284,284,321665
|
|
20250108,192300,16113441554,284,284,284,284,0
|
|
20250108,192200,16113441554,284,284,284,284,0
|
|
20250108,192100,16113441554,284,284,284,284,0
|
|
20250108,192000,16113441554,284,284,284,284,0
|
|
20250108,191900,16113441554,284,284,284,284,0
|
|
20250108,191800,16113441554,284,284,284,284,0
|
|
20250108,191700,16113441554,284,284,284,284,0
|
|
20250108,191600,16113441554,284,284,284,284,0
|
|
20250108,191500,16113441554,284,284,284,284,0
|
|
20250108,191400,16113441554,284,284,284,284,0
|
|
20250108,191300,16113441554,284,284,284,284,0
|
|
20250108,191200,16113441554,284,284,284,284,0
|
|
20250108,191100,16113441554,284,284,284,284,0
|
|
20250108,191000,16113441554,284,284,284,284,0
|
|
20250108,190900,16113441554,284,284,284,284,0
|
|
20250108,190800,16113441554,284,284,284,284,0
|
|
20250108,190700,16113441554,284,284,284,284,0
|
|
20250108,190600,16113441554,284,284,284,284,0
|
|
20250108,190500,16113441554,284,284,284,284,0
|
|
20250108,190400,16113441554,284,284,284,284,0
|
|
20250108,190300,16113441554,284,284,284,284,0
|
|
20250108,190200,16113441554,284,284,284,284,0
|
|
20250108,190100,16113441554,284,284,284,284,0
|
|
20250108,190000,16113441554,284,284,284,284,0
|
|
20250108,185900,16113441554,284,284,284,284,0
|
|
20250108,185800,16113441554,284,284,284,284,0
|
|
20250108,185700,16113441554,284,284,284,284,0
|
|
20250108,185600,16113441554,284,284,284,284,0
|
|
20250108,185500,16113441554,284,284,284,284,0
|
|
20250108,185400,16113441554,284,284,284,284,321665
|
|
20250108,185300,16113441554,284,284,284,284,0
|
|
20250108,185200,16113441554,284,284,284,284,0
|
|
20250108,185100,16113441554,284,284,284,284,0
|
|
20250108,185000,16113441554,284,284,284,284,0
|
|
20250108,184900,16113441554,284,284,284,284,0
|
|
20250108,184800,16113441554,284,284,284,284,0
|
|
20250108,184700,16113441554,284,284,284,284,0
|
|
20250108,184600,16113441554,284,284,284,284,0
|
|
20250108,184500,16113441554,284,284,284,284,0
|
|
20250108,184400,16113441554,284,284,284,284,0
|
|
20250108,184300,16113441554,284,284,284,284,0
|
|
20250108,184200,16113441554,284,284,284,284,0
|
|
20250108,184100,16113441554,284,284,284,284,0
|
|
20250108,184000,16113441554,284,284,284,284,0
|
|
20250108,183900,16113441554,284,284,284,284,0
|
|
20250108,183800,16113441554,284,284,284,284,0
|
|
20250108,183700,16113441554,284,284,284,284,0
|
|
20250108,183600,16113441554,284,284,284,284,0
|
|
20250108,183500,16113441554,284,284,284,284,0
|
|
20250108,183400,16113441554,284,284,284,284,0
|
|
20250108,183300,16113441554,284,284,284,284,0
|
|
20250108,183200,16113441554,284,284,284,284,0
|
|
20250108,183100,16113441554,284,284,284,284,0
|
|
20250108,183000,16113441554,284,284,284,284,0
|
|
20250108,182900,16113441554,284,284,284,284,0
|
|
20250108,182800,16113441554,284,284,284,284,0
|
|
20250108,182700,16113441554,284,284,284,284,0
|
|
20250108,182600,16113441554,284,284,284,284,0
|
|
20250108,182500,16113441554,284,284,284,284,0
|
|
20250108,182400,16113441554,284,284,284,284,321665
|
|
20250108,182300,16113441554,284,284,284,284,0
|
|
20250108,182200,16113441554,284,284,284,284,0
|
|
20250108,182100,16113441554,284,284,284,284,0
|
|
20250108,182000,16113441554,284,284,284,284,0
|
|
20250108,181900,16113441554,284,284,284,284,0
|
|
20250108,181800,16113441554,284,284,284,284,0
|
|
20250108,181700,16113441554,284,284,284,284,0
|
|
20250108,181600,16113441554,284,284,284,284,0
|
|
20250108,181500,16113441554,284,284,284,284,0
|
|
20250108,181400,16113441554,284,284,284,284,0
|
|
20250108,181300,16113441554,284,284,284,284,0
|
|
20250108,181200,16113441554,284,284,284,284,0
|
|
20250108,181100,16113441554,284,284,284,284,0
|
|
20250108,181000,16113441554,284,284,284,284,0
|
|
20250108,180900,16113441554,284,284,284,284,0
|
|
20250108,180800,16113441554,284,284,284,284,0
|
|
20250108,180700,16113441554,284,284,284,284,0
|
|
20250108,180600,16113441554,284,284,284,284,0
|
|
20250108,180500,16113441554,284,284,284,284,0
|
|
20250108,180400,16113441554,284,284,284,284,0
|
|
20250108,180300,16113441554,284,284,284,284,0
|
|
20250108,180200,16113441554,284,284,284,284,0
|
|
20250108,180100,16113441554,284,284,284,284,0
|
|
20250108,180000,16113441554,284,284,284,284,0
|
|
20250108,175900,16113441554,284,284,284,284,0
|
|
20250108,175800,16113441554,284,284,284,284,0
|
|
20250108,175700,16113441554,284,284,284,284,0
|
|
20250108,175600,16113441554,284,284,284,284,0
|
|
20250108,175500,16113441554,284,284,284,284,0
|
|
20250108,175400,16113441554,284,284,284,284,321665
|
|
20250108,175300,16113441554,284,284,284,284,0
|
|
20250108,175200,16113441554,284,284,284,284,0
|
|
20250108,175100,16113441554,284,284,284,284,0
|
|
20250108,175000,16113441554,284,284,284,284,0
|
|
20250108,174900,16113441554,284,284,284,284,0
|
|
20250108,174800,16113441554,284,284,284,284,0
|
|
20250108,174700,16113441554,284,284,284,284,0
|
|
20250108,174600,16113441554,284,284,284,284,0
|
|
20250108,174500,16113441554,284,284,284,284,0
|
|
20250108,174400,16113441554,284,284,284,284,0
|
|
20250108,174300,16113441554,284,284,284,284,0
|
|
20250108,174200,16113441554,284,284,284,284,0
|
|
20250108,174100,16113441554,284,284,284,284,0
|
|
20250108,174000,16113441554,284,284,284,284,0
|
|
20250108,173900,16113441554,284,284,284,284,0
|
|
20250108,173800,16113441554,284,284,284,284,0
|
|
20250108,173700,16113441554,284,284,284,284,0
|
|
20250108,173600,16113441554,284,284,284,284,0
|
|
20250108,173500,16113441554,284,284,284,284,0
|
|
20250108,173400,16113441554,284,284,284,284,0
|
|
20250108,173300,16113441554,284,284,284,284,0
|
|
20250108,173200,16113441554,284,284,284,284,0
|
|
20250108,173100,16113441554,284,284,284,284,0
|
|
20250108,173000,16113441554,284,284,284,284,0
|
|
20250108,172900,16113441554,284,284,284,284,0
|
|
20250108,172800,16113441554,284,284,284,284,0
|
|
20250108,172700,16113441554,284,284,284,284,0
|
|
20250108,172600,16113441554,284,284,284,284,0
|
|
20250108,172500,16113441554,284,284,284,284,0
|
|
20250108,172400,16113441554,284,284,284,284,321665
|
|
20250108,172300,16113441554,284,284,284,284,0
|
|
20250108,172200,16113441554,284,284,284,284,0
|
|
20250108,172100,16113441554,284,284,284,284,0
|
|
20250108,172000,16113441554,284,284,284,284,0
|
|
20250108,171900,16113441554,284,284,284,284,0
|
|
20250108,171800,16113441554,284,284,284,284,0
|
|
20250108,171700,16113441554,284,284,284,284,0
|
|
20250108,171600,16113441554,284,284,284,284,0
|
|
20250108,171500,16113441554,284,284,284,284,0
|
|
20250108,171400,16113441554,284,284,284,284,0
|
|
20250108,171300,16113441554,284,284,284,284,0
|
|
20250108,171200,16113441554,284,284,284,284,0
|
|
20250108,171100,16113441554,284,284,284,284,0
|
|
20250108,171000,16113441554,284,284,284,284,0
|
|
20250108,170900,16113441554,284,284,284,284,0
|
|
20250108,170800,16113441554,284,284,284,284,0
|
|
20250108,170700,16113441554,284,284,284,284,0
|
|
20250108,170600,16113441554,284,284,284,284,0
|
|
20250108,170500,16113441554,284,284,284,284,0
|
|
20250108,170400,16113441554,284,284,284,284,0
|
|
20250108,170300,16113441554,284,284,284,284,0
|
|
20250108,170200,16113441554,284,284,284,284,0
|
|
20250108,170100,16113441554,284,284,284,284,0
|
|
20250108,170000,16113441554,284,284,284,284,0
|
|
20250108,165900,16113441554,284,284,284,284,0
|
|
20250108,165800,16113441554,284,284,284,284,0
|
|
20250108,165700,16113441554,284,284,284,284,0
|
|
20250108,165600,16113441554,284,284,284,284,0
|
|
20250108,165500,16113441554,284,284,284,284,0
|
|
20250108,165400,16113441554,284,284,284,284,321665
|
|
20250108,165300,16113441554,284,284,284,284,0
|
|
20250108,165200,16113441554,284,284,284,284,0
|
|
20250108,165100,16113441554,284,284,284,284,0
|
|
20250108,165000,16113441554,284,284,284,284,0
|
|
20250108,164900,16113441554,284,284,284,284,0
|
|
20250108,164800,16113441554,284,284,284,284,0
|
|
20250108,164700,16113441554,284,284,284,284,0
|
|
20250108,164600,16113441554,284,284,284,284,0
|
|
20250108,164500,16113441554,284,284,284,284,0
|
|
20250108,164400,16113441554,284,284,284,284,0
|
|
20250108,164300,16113441554,284,284,284,284,0
|
|
20250108,164200,16113441554,284,284,284,284,0
|
|
20250108,164100,16113441554,284,284,284,284,0
|
|
20250108,164000,16113441554,284,284,284,284,0
|
|
20250108,163900,16113441554,284,284,284,284,0
|
|
20250108,163800,16113441554,284,284,284,284,0
|
|
20250108,163700,16113441554,284,284,284,284,0
|
|
20250108,163600,16113441554,284,284,284,284,0
|
|
20250108,163500,16113441554,284,284,284,284,0
|
|
20250108,163400,16113441554,284,284,284,284,0
|
|
20250108,163300,16113441554,284,284,284,284,0
|
|
20250108,163200,16113441554,284,284,284,284,0
|
|
20250108,163100,16113441554,284,284,284,284,0
|
|
20250108,163000,16113441554,284,284,284,284,0
|
|
20250108,162900,16113441554,284,284,284,284,0
|
|
20250108,162800,16113441554,284,284,284,284,0
|
|
20250108,162700,16113441554,284,284,284,284,0
|
|
20250108,162600,16113441554,284,284,284,284,0
|
|
20250108,162500,16113441554,284,284,284,284,0
|
|
20250108,162400,16113441554,284,284,284,284,321665
|
|
20250108,162300,16113441554,284,284,284,284,0
|
|
20250108,162200,16113441554,284,284,284,284,0
|
|
20250108,162100,16113441554,284,284,284,284,0
|
|
20250108,162000,16113441554,284,284,284,284,0
|
|
20250108,161900,16113441554,284,284,284,284,0
|
|
20250108,161800,16113441554,284,284,284,284,0
|
|
20250108,161700,16113441554,284,284,284,284,0
|
|
20250108,161600,16113441554,284,284,284,284,0
|
|
20250108,161500,16113441554,284,284,284,284,0
|
|
20250108,161400,16113441554,284,284,284,284,0
|
|
20250108,161300,16113441554,284,284,284,284,0
|
|
20250108,161200,16113441554,284,284,284,284,0
|
|
20250108,161100,16113441554,284,284,284,284,0
|
|
20250108,161000,16113441554,284,284,284,284,0
|
|
20250108,160900,16113441554,284,284,284,284,0
|
|
20250108,160800,16113441554,284,284,284,284,0
|
|
20250108,160700,16113441554,284,284,284,284,0
|
|
20250108,160600,16113441554,284,284,284,284,0
|
|
20250108,160500,16113441554,284,284,284,284,0
|
|
20250108,160400,16113441554,284,284,284,284,0
|
|
20250108,160300,16113441554,284,284,284,284,0
|
|
20250108,160200,16113441554,284,284,284,284,0
|
|
20250108,160100,16113441554,284,284,284,284,0
|
|
20250108,160000,16113441554,284,284,284,284,0
|
|
20250108,155900,16113441554,284,284,284,284,0
|
|
20250108,155800,16113441554,284,284,284,284,0
|
|
20250108,155700,16113441554,284,284,284,284,0
|
|
20250108,155600,16113441554,284,284,284,284,0
|
|
20250108,155500,16113441554,284,284,284,284,0
|
|
20250108,155400,16113441554,284,284,284,284,321665
|
|
20250108,155300,16113441554,284,284,284,284,0
|
|
20250108,155200,16113441554,284,284,284,284,0
|
|
20250108,155100,16113441554,284,284,284,284,0
|
|
20250108,155000,16113441554,284,284,284,284,0
|
|
20250108,154900,16113441554,284,284,284,284,0
|
|
20250108,154800,16113441554,284,284,284,284,0
|
|
20250108,154700,16113441554,284,284,284,284,0
|
|
20250108,154600,16113441554,284,284,284,284,0
|
|
20250108,154500,16113441554,284,284,284,284,0
|
|
20250108,154400,16113441554,284,284,284,284,0
|
|
20250108,154300,16113441554,284,284,284,284,0
|
|
20250108,154200,16113441554,284,284,284,284,0
|
|
20250108,154100,16113441554,284,284,284,284,0
|
|
20250108,154000,16113441554,284,284,284,284,0
|
|
20250108,153900,16113441554,284,284,284,284,0
|
|
20250108,153800,16113441554,284,284,284,284,0
|
|
20250108,153700,16113441554,284,284,284,284,0
|
|
20250108,153600,16113441554,284,284,284,284,0
|
|
20250108,153500,16113441554,284,284,284,284,0
|
|
20250108,153400,16113441554,284,284,284,284,0
|
|
20250108,153300,16113441554,284,284,284,284,0
|
|
20250108,153200,16113441554,284,284,284,284,0
|
|
20250108,153100,16113441554,284,284,284,284,0
|
|
20250108,153000,16113441554,284,284,284,284,321665
|
|
20250108,152900,16022088694,288,288,288,288,0
|
|
20250108,152800,16022088694,288,288,288,288,0
|
|
20250108,152700,16022088694,288,288,288,288,0
|
|
20250108,152600,16022088694,288,288,288,288,0
|
|
20250108,152500,16022088694,288,288,288,288,0
|
|
20250108,152400,16022088694,288,288,288,288,0
|
|
20250108,152300,16022088694,288,288,288,288,0
|
|
20250108,152200,16022088694,288,288,288,288,0
|
|
20250108,152100,16022088694,288,288,288,288,0
|
|
20250108,152000,16022088694,288,288,288,288,0
|
|
20250108,151900,16022088694,288,285,289,285,250377
|
|
20250108,151800,15950315307,285,285,285,284,24757
|
|
20250108,151700,15943278856,285,285,285,284,9304
|
|
20250108,151600,15940629889,284,285,285,284,31827
|
|
20250108,151500,15931575259,284,285,285,284,84678
|
|
20250108,151400,15907509350,285,283,285,283,14135
|
|
20250108,151300,15903493998,284,284,284,283,9242
|
|
20250108,151200,15900872718,284,285,285,283,8910
|
|
20250108,151100,15898344298,285,285,285,284,30766
|
|
20250108,151000,15889601767,285,285,285,284,20679
|
|
20250108,150900,15883709417,285,285,285,284,4491
|
|
20250108,150800,15882429587,285,284,285,283,35066
|
|
20250108,150700,15872477795,284,283,284,283,40169
|
|
20250108,150600,15861107461,283,283,283,282,12325
|
|
20250108,150500,15857621968,283,284,284,283,27399
|
|
20250108,150400,15849867352,284,283,284,283,28724
|
|
20250108,150300,15841738422,283,283,283,281,58592
|
|
20250108,150200,15825254865,283,282,283,282,21805
|
|
20250108,150100,15819104713,282,282,282,281,26356
|
|
20250108,150000,15811673331,282,282,282,281,19612
|
|
20250108,145900,15806160534,282,282,282,281,8229
|
|
20250108,145800,15803843872,282,282,282,281,255
|
|
20250108,145700,15803772164,282,282,283,281,29674
|
|
20250108,145600,15795419464,283,283,283,282,21741
|
|
20250108,145500,15789285925,283,283,283,282,8067
|
|
20250108,145400,15787007682,283,284,284,281,55994
|
|
20250108,145300,15771224885,284,283,284,283,28652
|
|
20250108,145200,15763112610,284,284,285,283,26277
|
|
20250108,145100,15755650415,284,284,285,283,93247
|
|
20250108,145000,15729181262,284,283,285,283,62204
|
|
20250108,144900,15711535253,283,283,283,282,25694
|
|
20250108,144800,15704289018,282,282,283,282,44338
|
|
20250108,144700,15691785420,282,282,282,281,30411
|
|
20250108,144600,15683235244,282,283,283,280,218100
|
|
20250108,144500,15621910520,283,285,286,283,124557
|
|
20250108,144400,15586556693,287,287,287,285,4709
|
|
20250108,144300,15585212730,287,287,288,286,31324
|
|
20250108,144200,15576234038,288,290,290,288,153126
|
|
20250108,144100,15531983267,290,290,291,289,145128
|
|
20250108,144000,15489880547,290,288,290,288,154404
|
|
20250108,143900,15445214247,288,285,288,284,57104
|
|
20250108,143800,15428865629,285,285,285,284,39927
|
|
20250108,143700,15417498932,285,284,285,283,89190
|
|
20250108,143600,15392169466,284,284,284,283,29390
|
|
20250108,143500,15383827233,284,282,284,282,53422
|
|
20250108,143400,15368680048,283,282,283,282,40871
|
|
20250108,143300,15357133428,282,281,282,281,55825
|
|
20250108,143200,15341437080,281,281,281,280,27140
|
|
20250108,143100,15333819077,281,279,281,279,38303
|
|
20250108,143000,15323081318,280,280,280,279,15985
|
|
20250108,142900,15318615708,280,279,280,279,24318
|
|
20250108,142800,15311819847,279,278,279,278,27169
|
|
20250108,142700,15304251924,278,280,280,278,47753
|
|
20250108,142600,15290944771,279,279,280,279,58796
|
|
20250108,142500,15274531677,279,280,280,279,339393
|
|
20250108,142400,15179684602,280,281,282,280,121376
|
|
20250108,142300,15145582202,281,283,283,281,121688
|
|
20250108,142200,15111260129,283,283,284,283,26914
|
|
20250108,142100,15103639558,283,283,284,283,14638
|
|
20250108,142000,15099496491,283,285,285,283,89503
|
|
20250108,141900,15074081838,285,285,285,284,18269
|
|
20250108,141800,15068877403,284,285,285,284,40898
|
|
20250108,141700,15057222461,284,284,285,283,50300
|
|
20250108,141600,15042935072,283,285,286,283,121314
|
|
20250108,141500,15008387265,284,284,285,283,71833
|
|
20250108,141400,14987971560,285,283,285,282,90811
|
|
20250108,141300,14962225356,283,283,283,281,36836
|
|
20250108,141200,14951843668,282,283,283,282,19136
|
|
20250108,141100,14946445556,283,284,284,281,66151
|
|
20250108,141000,14927785329,284,284,284,283,3645
|
|
20250108,140900,14926753683,284,283,284,282,65365
|
|
20250108,140800,14908252666,283,283,283,282,25400
|
|
20250108,140700,14901082822,283,284,284,282,241402
|
|
20250108,140600,14832871185,284,284,284,283,34203
|
|
20250108,140500,14823164194,284,284,284,283,20794
|
|
20250108,140400,14817261918,284,283,285,282,84879
|
|
20250108,140300,14793229055,284,284,285,283,47009
|
|
20250108,140200,14779889198,283,285,285,283,31463
|
|
20250108,140100,14770958007,285,284,285,283,8467
|
|
20250108,140000,14768553027,284,284,284,283,55734
|
|
20250108,135900,14752729571,284,284,284,283,16556
|
|
20250108,135800,14748042002,284,284,284,283,2063
|
|
20250108,135700,14747456670,284,283,285,283,62618
|
|
20250108,135600,14729670172,284,284,285,283,21537
|
|
20250108,135500,14723552105,284,284,285,282,133310
|
|
20250108,135400,14685775361,283,285,285,283,49158
|
|
20250108,135300,14671814334,285,283,285,282,92576
|
|
20250108,135200,14645585625,283,283,284,283,58618
|
|
20250108,135100,14628995709,283,284,285,283,31982
|
|
20250108,135000,14619893140,284,283,285,283,63629
|
|
20250108,134900,14601855857,283,284,285,283,189210
|
|
20250108,134800,14548213764,284,284,285,284,43589
|
|
20250108,134700,14535832691,284,286,286,284,26369
|
|
20250108,134600,14528317067,285,285,286,284,87838
|
|
20250108,134500,14503298922,285,288,288,284,161572
|
|
20250108,134400,14457214199,286,287,287,286,6738
|
|
20250108,134300,14455286933,288,288,288,287,10731
|
|
20250108,134200,14452206995,288,288,288,288,1564
|
|
20250108,134100,14451756563,287,287,288,286,11553
|
|
20250108,134000,14448440853,287,286,287,286,5853
|
|
20250108,133900,14446761208,286,287,287,286,14715
|
|
20250108,133800,14442552565,287,286,287,286,6676
|
|
20250108,133700,14440643031,286,287,287,286,31573
|
|
20250108,133600,14431611373,287,287,288,287,38022
|
|
20250108,133500,14420696200,287,286,287,286,43636
|
|
20250108,133400,14408183170,287,287,288,287,52198
|
|
20250108,133300,14393202203,287,288,288,287,16822
|
|
20250108,133200,14388373738,288,287,288,287,28701
|
|
20250108,133100,14380126617,288,288,288,287,7125
|
|
20250108,133000,14378076656,287,287,287,287,8841
|
|
20250108,132900,14375539289,288,287,288,287,4378
|
|
20250108,132800,14374278802,288,287,288,287,14201
|
|
20250108,132700,14370203004,287,288,288,287,40534
|
|
20250108,132600,14358531250,288,288,289,288,13791
|
|
20250108,132500,14354559381,288,288,288,288,2207
|
|
20250108,132400,14353923765,288,287,288,287,5622
|
|
20250108,132300,14352309062,287,286,287,286,120855
|
|
20250108,132200,14317676782,286,288,288,286,50869
|
|
20250108,132100,14303087109,287,288,288,287,46851
|
|
20250108,132000,14289625993,287,287,287,286,15753
|
|
20250108,131900,14285112933,287,289,289,287,178499
|
|
20250108,131800,14233769325,288,289,289,288,36468
|
|
20250108,131700,14223258449,288,288,288,287,39961
|
|
20250108,131600,14211753831,288,287,288,287,24603
|
|
20250108,131500,14204689102,288,289,289,287,13129
|
|
20250108,131400,14200901545,288,288,289,288,11128
|
|
20250108,131300,14197696630,287,286,287,286,86243
|
|
20250108,131200,14172950425,286,287,287,286,21216
|
|
20250108,131100,14166882219,286,287,288,286,41134
|
|
20250108,131000,14155078163,288,288,288,288,1924
|
|
20250108,130900,14154524051,288,289,289,287,12411
|
|
20250108,130800,14150948513,289,287,289,287,25414
|
|
20250108,130700,14143631854,288,287,288,287,21571
|
|
20250108,130600,14137439779,287,287,287,286,31679
|
|
20250108,130500,14128367005,288,287,288,287,57594
|
|
20250108,130400,14111812813,287,288,288,287,28820
|
|
20250108,130300,14103541048,288,289,289,287,180178
|
|
20250108,130200,14051745345,288,289,289,288,4959
|
|
20250108,130100,14050316995,288,289,289,288,32111
|
|
20250108,130000,14041046977,289,290,290,289,7162
|
|
20250108,125900,14038971581,290,291,292,289,99974
|
|
20250108,125800,14009916624,292,289,292,289,87571
|
|
20250108,125700,13984459871,290,289,290,288,41472
|
|
20250108,125600,13972470111,288,289,289,288,40792
|
|
20250108,125500,13960720271,288,290,290,288,70204
|
|
20250108,125400,13940419767,289,289,290,288,53193
|
|
20250108,125300,13925057111,288,289,289,288,13330
|
|
20250108,125200,13921217770,288,288,289,287,97302
|
|
20250108,125100,13893214560,287,289,289,287,38070
|
|
20250108,125000,13882265255,289,287,289,286,73449
|
|
20250108,124900,13861187893,287,287,288,286,101700
|
|
20250108,124800,13832057392,287,288,289,287,55569
|
|
20250108,124700,13816094712,289,289,289,288,43975
|
|
20250108,124600,13803411617,289,292,292,289,219269
|
|
20250108,124500,13739684051,292,289,292,289,75342
|
|
20250108,124400,13717817593,290,289,291,288,158691
|
|
20250108,124300,13671824072,290,288,290,287,135189
|
|
20250108,124200,13632773039,287,288,289,287,75523
|
|
20250108,124100,13610999850,287,288,288,287,26145
|
|
20250108,124000,13603470479,287,286,289,285,393026
|
|
20250108,123900,13490927209,285,286,286,285,32260
|
|
20250108,123800,13481719741,286,286,286,285,190708
|
|
20250108,123700,13427193322,286,286,286,285,30551
|
|
20250108,123600,13418458334,286,286,286,285,76409
|
|
20250108,123500,13396676150,286,287,287,285,110545
|
|
20250108,123400,13365119893,287,287,287,286,66841
|
|
20250108,123300,13345941034,287,285,287,285,106084
|
|
20250108,123200,13315647346,285,286,287,285,197910
|
|
20250108,123100,13259047104,286,287,288,286,55932
|
|
20250108,123000,13243000095,287,288,288,287,80336
|
|
20250108,122900,13219929362,287,288,289,287,61660
|
|
20250108,122800,13202169804,289,288,289,288,26650
|
|
20250108,122700,13194493524,287,289,289,287,145318
|
|
20250108,122600,13152712034,288,289,290,288,105491
|
|
20250108,122500,13122213832,290,289,290,289,25461
|
|
20250108,122400,13114831486,290,289,290,289,59458
|
|
20250108,122300,13097600529,290,287,290,287,112378
|
|
20250108,122200,13065120959,288,287,288,287,82791
|
|
20250108,122100,13041355139,288,287,289,286,148468
|
|
20250108,122000,12998736857,289,289,291,287,135211
|
|
20250108,121900,12959604733,290,287,291,287,105239
|
|
20250108,121800,12929184500,287,288,289,287,106601
|
|
20250108,121700,12898511576,289,288,290,288,7564
|
|
20250108,121600,12896326326,289,288,289,288,46206
|
|
20250108,121500,12883002922,288,289,290,288,107756
|
|
20250108,121400,12851864675,289,291,292,289,168589
|
|
20250108,121300,12802917430,292,292,293,291,69301
|
|
20250108,121200,12782678934,293,292,293,291,34779
|
|
20250108,121100,12772524396,291,292,292,291,13420
|
|
20250108,121000,12768613238,291,293,294,291,83867
|
|
20250108,120900,12744109896,292,293,293,291,70671
|
|
20250108,120800,12723472869,293,291,293,290,68985
|
|
20250108,120700,12703325218,290,291,291,290,24366
|
|
20250108,120600,12696237275,290,290,291,288,95305
|
|
20250108,120500,12668620771,290,290,290,289,23578
|
|
20250108,120400,12661790323,290,290,290,288,67895
|
|
20250108,120300,12642169057,289,290,291,289,92652
|
|
20250108,120200,12615323503,290,290,290,289,94318
|
|
20250108,120100,12588050247,291,290,291,289,127600
|
|
20250108,120000,12551042226,290,290,290,288,212620
|
|
20250108,115900,12489611963,290,291,292,290,250097
|
|
20250108,115800,12416969592,292,293,294,291,210223
|
|
20250108,115700,12355575675,293,294,294,292,147668
|
|
20250108,115600,12312297404,294,294,295,293,67517
|
|
20250108,115500,12292455861,295,294,295,294,45749
|
|
20250108,115400,12278997300,295,294,295,293,140180
|
|
20250108,115300,12237770815,295,297,298,294,220062
|
|
20250108,115200,12172674177,298,297,298,296,64473
|
|
20250108,115100,12153517863,298,297,299,297,80580
|
|
20250108,115000,12129514372,298,296,298,296,11001
|
|
20250108,114900,12126238971,297,298,299,296,94684
|
|
20250108,114800,12098088962,299,297,299,296,87924
|
|
20250108,114700,12071927235,296,299,299,296,62859
|
|
20250108,114600,12053227371,298,299,299,297,46516
|
|
20250108,114500,12039358031,298,300,300,296,91123
|
|
20250108,114400,12012199518,299,298,301,297,134787
|
|
20250108,114300,11971824741,298,296,298,296,72876
|
|
20250108,114200,11950183111,295,297,298,295,166962
|
|
20250108,114100,11900827954,297,298,298,296,53503
|
|
20250108,114000,11884937781,298,296,298,295,77688
|
|
20250108,113900,11861902543,295,297,298,295,74120
|
|
20250108,113800,11839932884,296,298,298,296,141609
|
|
20250108,113700,11797894547,297,302,302,297,272188
|
|
20250108,113600,11716268044,301,299,302,297,332015
|
|
20250108,113500,11616666168,298,298,299,297,161589
|
|
20250108,113400,11568487065,297,297,298,295,94647
|
|
20250108,113300,11540413088,295,295,297,293,122864
|
|
20250108,113200,11504223557,295,293,295,293,103648
|
|
20250108,113100,11473797674,293,294,295,293,186043
|
|
20250108,113000,11419033467,295,297,297,293,482180
|
|
20250108,112900,11277067943,298,298,299,297,128761
|
|
20250108,112800,11238781621,298,299,299,297,137713
|
|
20250108,112700,11197739345,299,298,299,297,128567
|
|
20250108,112600,11159375162,297,298,298,297,70901
|
|
20250108,112500,11138279877,298,297,298,296,93873
|
|
20250108,112400,11110411732,298,298,299,296,170155
|
|
20250108,112300,11059780822,299,300,301,297,304403
|
|
20250108,112200,10968878416,300,303,303,300,163607
|
|
20250108,112100,10919591002,302,303,304,302,127013
|
|
20250108,112000,10881168759,303,306,306,302,164911
|
|
20250108,111900,10831137043,305,305,306,304,171809
|
|
20250108,111800,10778752785,305,309,309,305,189986
|
|
20250108,111700,10720429667,309,309,309,307,115628
|
|
20250108,111600,10684785116,309,309,313,308,473880
|
|
20250108,111500,10537467109,310,307,310,307,242299
|
|
20250108,111400,10462679738,308,304,308,302,175505
|
|
20250108,111300,10409232444,304,304,304,302,98270
|
|
20250108,111200,10379433640,303,304,305,303,82297
|
|
20250108,111100,10354462116,304,304,304,302,77172
|
|
20250108,111000,10331070707,304,306,306,304,153850
|
|
20250108,110900,10284236278,306,305,306,304,65980
|
|
20250108,110800,10264119029,305,305,305,303,238204
|
|
20250108,110700,10191687755,305,306,308,305,116544
|
|
20250108,110600,10156077291,306,309,311,306,412244
|
|
20250108,110500,10028746531,310,306,310,306,155624
|
|
20250108,110400,9980823431,307,306,308,304,178544
|
|
20250108,110300,9926179089,306,304,307,303,204962
|
|
20250108,110200,9863598777,303,308,308,302,514077
|
|
20250108,110100,9707156064,307,304,309,303,459579
|
|
20250108,110000,9566280978,304,304,305,300,683291
|
|
20250108,105900,9360257955,304,310,310,303,599414
|
|
20250108,105800,9176331995,309,311,311,309,172832
|
|
20250108,105700,9122751940,311,315,315,309,370914
|
|
20250108,105600,9007284446,315,317,318,313,854108
|
|
20250108,105500,8738039292,317,308,318,308,797069
|
|
20250108,105400,8489017165,309,307,309,306,231479
|
|
20250108,105300,8417763373,308,310,312,306,793567
|
|
20250108,105200,8172185306,310,309,310,307,369080
|
|
20250108,105100,8058358206,309,313,313,308,530233
|
|
20250108,105000,7894215615,313,318,318,311,856279
|
|
20250108,104900,7624866860,317,311,319,310,1622084
|
|
20250108,104800,7112506429,311,309,311,306,1318146
|
|
20250108,104700,6704917109,308,308,309,307,520941
|
|
20250108,104600,6544387983,305,305,305,305,0
|
|
20250108,104500,6544387983,305,301,305,300,522135
|
|
20250108,104400,6385671743,300,298,301,297,169867
|
|
20250108,104300,6334869744,298,301,301,295,265881
|
|
20250108,104200,6255512225,301,301,303,299,627134
|
|
20250108,104100,6066472073,299,298,301,297,380926
|
|
20250108,104000,5952556407,297,295,298,294,272537
|
|
20250108,103900,5871921284,295,294,295,294,62840
|
|
20250108,103800,5853418367,294,294,294,293,74231
|
|
20250108,103700,5831626799,294,293,294,293,32027
|
|
20250108,103600,5822238651,293,294,294,292,145298
|
|
20250108,103500,5779671184,294,294,294,293,41096
|
|
20250108,103400,5767610631,294,294,295,292,139873
|
|
20250108,103300,5726602020,293,296,296,292,120431
|
|
20250108,103200,5691236664,296,297,298,296,21210
|
|
20250108,103100,5684942369,297,297,298,296,118443
|
|
20250108,103000,5649838853,296,297,298,295,111148
|
|
20250108,102900,5616881004,298,299,300,297,73431
|
|
20250108,102800,5594940022,298,296,299,295,142847
|
|
20250108,102700,5552536320,296,293,296,293,171137
|
|
20250108,102600,5502049679,294,300,300,292,347269
|
|
20250108,102500,5399081122,300,300,302,300,388371
|
|
20250108,102400,5282180619,301,301,302,297,454577
|
|
20250108,102300,5145953433,301,296,303,296,999385
|
|
20250108,102200,4845466886,297,296,297,295,121765
|
|
20250108,102100,4809393489,295,294,296,293,271426
|
|
20250108,102000,4729306496,293,291,294,291,93609
|
|
20250108,101900,4701907331,291,293,293,291,80180
|
|
20250108,101800,4678461846,292,290,293,289,169859
|
|
20250108,101700,4628929678,289,286,290,286,85686
|
|
20250108,101600,4604282148,287,287,288,286,42179
|
|
20250108,101500,4592201559,288,288,288,286,50775
|
|
20250108,101400,4577634589,287,288,288,287,21791
|
|
20250108,101300,4571380205,288,288,288,287,47636
|
|
20250108,101200,4557706362,288,289,289,287,72719
|
|
20250108,101100,4536808137,289,289,290,288,64101
|
|
20250108,101000,4518280803,289,291,293,289,207049
|
|
20250108,100900,4458213536,291,294,295,291,263858
|
|
20250108,100800,4380782103,294,292,294,291,278116
|
|
20250108,100700,4299267854,292,291,292,290,121644
|
|
20250108,100600,4263870526,291,286,291,286,238003
|
|
20250108,100500,4195368505,286,285,286,285,14742
|
|
20250108,100400,4191163689,285,286,286,284,22679
|
|
20250108,100300,4184697369,285,286,286,285,24444
|
|
20250108,100200,4177718912,286,284,286,284,58288
|
|
20250108,100100,4161100828,284,285,285,284,37386
|
|
20250108,100000,4150473019,285,286,286,285,43679
|
|
20250108,095900,4138012370,286,286,286,284,144386
|
|
20250108,095800,4096817376,287,288,288,286,67486
|
|
20250108,095700,4077446713,288,288,289,286,52615
|
|
20250108,095600,4062311282,288,286,288,285,73157
|
|
20250108,095500,4041370133,286,287,287,285,71310
|
|
20250108,095400,4020998814,287,288,288,285,196808
|
|
20250108,095300,3964786152,288,287,288,286,115180
|
|
20250108,095200,3931762020,287,286,287,285,62565
|
|
20250108,095100,3913874611,286,286,286,285,64828
|
|
20250108,095000,3895365582,286,288,288,286,72601
|
|
20250108,094900,3874579110,288,286,288,286,114789
|
|
20250108,094800,3841617954,286,287,288,286,48918
|
|
20250108,094700,3827599321,287,287,288,287,56571
|
|
20250108,094600,3811359856,287,289,289,287,114346
|
|
20250108,094500,3778407891,289,288,289,287,104570
|
|
20250108,094400,3748245064,288,288,288,287,285988
|
|
20250108,094300,3666147798,288,290,290,288,49803
|
|
20250108,094200,3651767328,290,291,291,289,41107
|
|
20250108,094100,3639842621,291,289,292,289,103261
|
|
20250108,094000,3609889204,289,290,290,289,78827
|
|
20250108,093900,3587100385,289,290,291,289,115567
|
|
20250108,093800,3553644353,290,294,294,290,192664
|
|
20250108,093700,3497473573,293,295,299,292,472359
|
|
20250108,093600,3357335144,294,292,295,291,218465
|
|
20250108,093500,3293428630,293,297,298,292,499471
|
|
20250108,093400,3145817493,297,292,297,292,342936
|
|
20250108,093300,3044904249,293,287,293,287,401962
|
|
20250108,093200,2928356770,288,289,290,287,82731
|
|
20250108,093100,2904467655,289,286,290,286,205408
|
|
20250108,093000,2845402928,287,283,287,283,143945
|
|
20250108,092900,2804395348,284,282,284,281,151927
|
|
20250108,092800,2761487022,283,281,283,280,153351
|
|
20250108,092700,2718373408,282,284,285,281,180410
|
|
20250108,092600,2667349566,285,285,286,284,90823
|
|
20250108,092500,2641476551,285,290,290,284,311431
|
|
20250108,092400,2552314673,290,288,290,288,143092
|
|
20250108,092300,2510954428,288,289,290,288,101522
|
|
20250108,092200,2481600668,288,291,292,288,177003
|
|
20250108,092100,2430274708,290,288,291,286,177955
|
|
20250108,092000,2379002803,287,286,289,285,125201
|
|
20250108,091900,2343062423,285,286,286,284,216719
|
|
20250108,091800,2281317742,285,284,287,284,395561
|
|
20250108,091700,2168482348,285,288,288,283,324622
|
|
20250108,091600,2075842923,288,291,291,287,163442
|
|
20250108,091500,2028698907,290,293,294,290,168687
|
|
20250108,091400,1979454416,292,292,293,289,314050
|
|
20250108,091300,1888175497,293,295,296,292,267512
|
|
20250108,091200,1809414332,296,295,297,295,171789
|
|
20250108,091100,1758605673,296,296,298,295,274104
|
|
20250108,091000,1677348455,296,297,299,294,425494
|
|
20250108,090900,1551503616,297,303,303,296,688061
|
|
20250108,090800,1345245452,303,300,305,299,876580
|
|
20250108,090700,1079833664,299,296,304,295,1293008
|
|
20250108,090600,692467854,295,290,297,288,558044
|
|
20250108,090500,529603615,289,287,290,282,515080
|
|
20250108,090400,382080934,286,279,288,278,418424
|
|
20250108,090300,263518620,278,276,280,274,162442
|
|
20250108,090200,218595931,275,280,280,273,301131
|
|
20250108,090100,135338360,280,281,282,279,208005
|
|
20250108,090000,76993164,280,278,281,276,276719
|