627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192400,4442160393,258,258,258,258,108671
|
|
20250116,192300,4442160393,258,258,258,258,0
|
|
20250116,192200,4442160393,258,258,258,258,0
|
|
20250116,192100,4442160393,258,258,258,258,0
|
|
20250116,192000,4442160393,258,258,258,258,0
|
|
20250116,191900,4442160393,258,258,258,258,0
|
|
20250116,191800,4442160393,258,258,258,258,0
|
|
20250116,191700,4442160393,258,258,258,258,0
|
|
20250116,191600,4442160393,258,258,258,258,0
|
|
20250116,191500,4442160393,258,258,258,258,0
|
|
20250116,191400,4442160393,258,258,258,258,0
|
|
20250116,191300,4442160393,258,258,258,258,0
|
|
20250116,191200,4442160393,258,258,258,258,0
|
|
20250116,191100,4442160393,258,258,258,258,0
|
|
20250116,191000,4442160393,258,258,258,258,0
|
|
20250116,190900,4442160393,258,258,258,258,0
|
|
20250116,190800,4442160393,258,258,258,258,0
|
|
20250116,190700,4442160393,258,258,258,258,0
|
|
20250116,190600,4442160393,258,258,258,258,0
|
|
20250116,190500,4442160393,258,258,258,258,0
|
|
20250116,190400,4442160393,258,258,258,258,0
|
|
20250116,190300,4442160393,258,258,258,258,0
|
|
20250116,190200,4442160393,258,258,258,258,0
|
|
20250116,190100,4442160393,258,258,258,258,0
|
|
20250116,190000,4442160393,258,258,258,258,0
|
|
20250116,185900,4442160393,258,258,258,258,0
|
|
20250116,185800,4442160393,258,258,258,258,0
|
|
20250116,185700,4442160393,258,258,258,258,0
|
|
20250116,185600,4442160393,258,258,258,258,0
|
|
20250116,185500,4442160393,258,258,258,258,0
|
|
20250116,185400,4442160393,258,258,258,258,108671
|
|
20250116,185300,4442160393,258,258,258,258,0
|
|
20250116,185200,4442160393,258,258,258,258,0
|
|
20250116,185100,4442160393,258,258,258,258,0
|
|
20250116,185000,4442160393,258,258,258,258,0
|
|
20250116,184900,4442160393,258,258,258,258,0
|
|
20250116,184800,4442160393,258,258,258,258,0
|
|
20250116,184700,4442160393,258,258,258,258,0
|
|
20250116,184600,4442160393,258,258,258,258,0
|
|
20250116,184500,4442160393,258,258,258,258,0
|
|
20250116,184400,4442160393,258,258,258,258,0
|
|
20250116,184300,4442160393,258,258,258,258,0
|
|
20250116,184200,4442160393,258,258,258,258,0
|
|
20250116,184100,4442160393,258,258,258,258,0
|
|
20250116,184000,4442160393,258,258,258,258,0
|
|
20250116,183900,4442160393,258,258,258,258,0
|
|
20250116,183800,4442160393,258,258,258,258,0
|
|
20250116,183700,4442160393,258,258,258,258,0
|
|
20250116,183600,4442160393,258,258,258,258,0
|
|
20250116,183500,4442160393,258,258,258,258,0
|
|
20250116,183400,4442160393,258,258,258,258,0
|
|
20250116,183300,4442160393,258,258,258,258,0
|
|
20250116,183200,4442160393,258,258,258,258,0
|
|
20250116,183100,4442160393,258,258,258,258,0
|
|
20250116,183000,4442160393,258,258,258,258,0
|
|
20250116,182900,4442160393,258,258,258,258,0
|
|
20250116,182800,4442160393,258,258,258,258,0
|
|
20250116,182700,4442160393,258,258,258,258,0
|
|
20250116,182600,4442160393,258,258,258,258,0
|
|
20250116,182500,4442160393,258,258,258,258,0
|
|
20250116,182400,4442160393,258,258,258,258,108671
|
|
20250116,182300,4442160393,258,258,258,258,0
|
|
20250116,182200,4442160393,258,258,258,258,0
|
|
20250116,182100,4442160393,258,258,258,258,0
|
|
20250116,182000,4442160393,258,258,258,258,0
|
|
20250116,181900,4442160393,258,258,258,258,0
|
|
20250116,181800,4442160393,258,258,258,258,0
|
|
20250116,181700,4442160393,258,258,258,258,0
|
|
20250116,181600,4442160393,258,258,258,258,0
|
|
20250116,181500,4442160393,258,258,258,258,0
|
|
20250116,181400,4442160393,258,258,258,258,0
|
|
20250116,181300,4442160393,258,258,258,258,0
|
|
20250116,181200,4442160393,258,258,258,258,0
|
|
20250116,181100,4442160393,258,258,258,258,0
|
|
20250116,181000,4442160393,258,258,258,258,0
|
|
20250116,180900,4442160393,258,258,258,258,0
|
|
20250116,180800,4442160393,258,258,258,258,0
|
|
20250116,180700,4442160393,258,258,258,258,0
|
|
20250116,180600,4442160393,258,258,258,258,0
|
|
20250116,180500,4442160393,258,258,258,258,0
|
|
20250116,180400,4442160393,258,258,258,258,0
|
|
20250116,180300,4442160393,258,258,258,258,0
|
|
20250116,180200,4442160393,258,258,258,258,0
|
|
20250116,180100,4442160393,258,258,258,258,0
|
|
20250116,180000,4442160393,258,258,258,258,0
|
|
20250116,175900,4442160393,258,258,258,258,0
|
|
20250116,175800,4442160393,258,258,258,258,0
|
|
20250116,175700,4442160393,258,258,258,258,0
|
|
20250116,175600,4442160393,258,258,258,258,0
|
|
20250116,175500,4442160393,258,258,258,258,0
|
|
20250116,175400,4442160393,258,258,258,258,108671
|
|
20250116,175300,4442160393,258,258,258,258,0
|
|
20250116,175200,4442160393,258,258,258,258,0
|
|
20250116,175100,4442160393,258,258,258,258,0
|
|
20250116,175000,4442160393,258,258,258,258,0
|
|
20250116,174900,4442160393,258,258,258,258,0
|
|
20250116,174800,4442160393,258,258,258,258,0
|
|
20250116,174700,4442160393,258,258,258,258,0
|
|
20250116,174600,4442160393,258,258,258,258,0
|
|
20250116,174500,4442160393,258,258,258,258,0
|
|
20250116,174400,4442160393,258,258,258,258,0
|
|
20250116,174300,4442160393,258,258,258,258,0
|
|
20250116,174200,4442160393,258,258,258,258,0
|
|
20250116,174100,4442160393,258,258,258,258,0
|
|
20250116,174000,4442160393,258,258,258,258,0
|
|
20250116,173900,4442160393,258,258,258,258,0
|
|
20250116,173800,4442160393,258,258,258,258,0
|
|
20250116,173700,4442160393,258,258,258,258,0
|
|
20250116,173600,4442160393,258,258,258,258,0
|
|
20250116,173500,4442160393,258,258,258,258,0
|
|
20250116,173400,4442160393,258,258,258,258,0
|
|
20250116,173300,4442160393,258,258,258,258,0
|
|
20250116,173200,4442160393,258,258,258,258,0
|
|
20250116,173100,4442160393,258,258,258,258,0
|
|
20250116,173000,4442160393,258,258,258,258,0
|
|
20250116,172900,4442160393,258,258,258,258,0
|
|
20250116,172800,4442160393,258,258,258,258,0
|
|
20250116,172700,4442160393,258,258,258,258,0
|
|
20250116,172600,4442160393,258,258,258,258,0
|
|
20250116,172500,4442160393,258,258,258,258,0
|
|
20250116,172400,4442160393,258,258,258,258,108671
|
|
20250116,172300,4442160393,258,258,258,258,0
|
|
20250116,172200,4442160393,258,258,258,258,0
|
|
20250116,172100,4442160393,258,258,258,258,0
|
|
20250116,172000,4442160393,258,258,258,258,0
|
|
20250116,171900,4442160393,258,258,258,258,0
|
|
20250116,171800,4442160393,258,258,258,258,0
|
|
20250116,171700,4442160393,258,258,258,258,0
|
|
20250116,171600,4442160393,258,258,258,258,0
|
|
20250116,171500,4442160393,258,258,258,258,0
|
|
20250116,171400,4442160393,258,258,258,258,0
|
|
20250116,171300,4442160393,258,258,258,258,0
|
|
20250116,171200,4442160393,258,258,258,258,0
|
|
20250116,171100,4442160393,258,258,258,258,0
|
|
20250116,171000,4442160393,258,258,258,258,0
|
|
20250116,170900,4442160393,258,258,258,258,0
|
|
20250116,170800,4442160393,258,258,258,258,0
|
|
20250116,170700,4442160393,258,258,258,258,0
|
|
20250116,170600,4442160393,258,258,258,258,0
|
|
20250116,170500,4442160393,258,258,258,258,0
|
|
20250116,170400,4442160393,258,258,258,258,0
|
|
20250116,170300,4442160393,258,258,258,258,0
|
|
20250116,170200,4442160393,258,258,258,258,0
|
|
20250116,170100,4442160393,258,258,258,258,0
|
|
20250116,170000,4442160393,258,258,258,258,0
|
|
20250116,165900,4442160393,258,258,258,258,0
|
|
20250116,165800,4442160393,258,258,258,258,0
|
|
20250116,165700,4442160393,258,258,258,258,0
|
|
20250116,165600,4442160393,258,258,258,258,0
|
|
20250116,165500,4442160393,258,258,258,258,0
|
|
20250116,165400,4442160393,258,258,258,258,108671
|
|
20250116,165300,4442160393,258,258,258,258,0
|
|
20250116,165200,4442160393,258,258,258,258,0
|
|
20250116,165100,4442160393,258,258,258,258,0
|
|
20250116,165000,4442160393,258,258,258,258,0
|
|
20250116,164900,4442160393,258,258,258,258,0
|
|
20250116,164800,4442160393,258,258,258,258,0
|
|
20250116,164700,4442160393,258,258,258,258,0
|
|
20250116,164600,4442160393,258,258,258,258,0
|
|
20250116,164500,4442160393,258,258,258,258,0
|
|
20250116,164400,4442160393,258,258,258,258,0
|
|
20250116,164300,4442160393,258,258,258,258,0
|
|
20250116,164200,4442160393,258,258,258,258,0
|
|
20250116,164100,4442160393,258,258,258,258,0
|
|
20250116,164000,4442160393,258,258,258,258,0
|
|
20250116,163900,4442160393,258,258,258,258,0
|
|
20250116,163800,4442160393,258,258,258,258,0
|
|
20250116,163700,4442160393,258,258,258,258,0
|
|
20250116,163600,4442160393,258,258,258,258,0
|
|
20250116,163500,4442160393,258,258,258,258,0
|
|
20250116,163400,4442160393,258,258,258,258,0
|
|
20250116,163300,4442160393,258,258,258,258,0
|
|
20250116,163200,4442160393,258,258,258,258,0
|
|
20250116,163100,4442160393,258,258,258,258,0
|
|
20250116,163000,4442160393,258,258,258,258,0
|
|
20250116,162900,4442160393,258,258,258,258,0
|
|
20250116,162800,4442160393,258,258,258,258,0
|
|
20250116,162700,4442160393,258,258,258,258,0
|
|
20250116,162600,4442160393,258,258,258,258,0
|
|
20250116,162500,4442160393,258,258,258,258,0
|
|
20250116,162400,4442160393,258,258,258,258,108671
|
|
20250116,162300,4442160393,258,258,258,258,0
|
|
20250116,162200,4442160393,258,258,258,258,0
|
|
20250116,162100,4442160393,258,258,258,258,0
|
|
20250116,162000,4442160393,258,258,258,258,0
|
|
20250116,161900,4442160393,258,258,258,258,0
|
|
20250116,161800,4442160393,258,258,258,258,0
|
|
20250116,161700,4442160393,258,258,258,258,0
|
|
20250116,161600,4442160393,258,258,258,258,0
|
|
20250116,161500,4442160393,258,258,258,258,0
|
|
20250116,161400,4442160393,258,258,258,258,0
|
|
20250116,161300,4442160393,258,258,258,258,0
|
|
20250116,161200,4442160393,258,258,258,258,0
|
|
20250116,161100,4442160393,258,258,258,258,0
|
|
20250116,161000,4442160393,258,258,258,258,0
|
|
20250116,160900,4442160393,258,258,258,258,0
|
|
20250116,160800,4442160393,258,258,258,258,0
|
|
20250116,160700,4442160393,258,258,258,258,0
|
|
20250116,160600,4442160393,258,258,258,258,0
|
|
20250116,160500,4442160393,258,258,258,258,0
|
|
20250116,160400,4442160393,258,258,258,258,0
|
|
20250116,160300,4442160393,258,258,258,258,0
|
|
20250116,160200,4442160393,258,258,258,258,0
|
|
20250116,160100,4442160393,258,258,258,258,0
|
|
20250116,160000,4442160393,258,258,258,258,0
|
|
20250116,155900,4442160393,258,258,258,258,0
|
|
20250116,155800,4442160393,258,258,258,258,0
|
|
20250116,155700,4442160393,258,258,258,258,0
|
|
20250116,155600,4442160393,258,258,258,258,0
|
|
20250116,155500,4442160393,258,258,258,258,0
|
|
20250116,155400,4442160393,258,258,258,258,108671
|
|
20250116,155300,4442160393,258,258,258,258,0
|
|
20250116,155200,4442160393,258,258,258,258,0
|
|
20250116,155100,4442160393,258,258,258,258,0
|
|
20250116,155000,4442160393,258,258,258,258,0
|
|
20250116,154900,4442160393,258,258,258,258,0
|
|
20250116,154800,4442160393,258,258,258,258,0
|
|
20250116,154700,4442160393,258,258,258,258,0
|
|
20250116,154600,4442160393,258,258,258,258,0
|
|
20250116,154500,4442160393,258,258,258,258,0
|
|
20250116,154400,4442160393,258,258,258,258,0
|
|
20250116,154300,4442160393,258,258,258,258,0
|
|
20250116,154200,4442160393,258,258,258,258,0
|
|
20250116,154100,4442160393,258,258,258,258,0
|
|
20250116,154000,4442160393,258,258,258,258,0
|
|
20250116,153900,4442160393,258,258,258,258,0
|
|
20250116,153800,4442160393,258,258,258,258,0
|
|
20250116,153700,4442160393,258,258,258,258,0
|
|
20250116,153600,4442160393,258,258,258,258,0
|
|
20250116,153500,4442160393,258,258,258,258,0
|
|
20250116,153400,4442160393,258,258,258,258,0
|
|
20250116,153300,4442160393,258,258,258,258,0
|
|
20250116,153200,4442160393,258,258,258,258,0
|
|
20250116,153100,4442160393,258,258,258,258,0
|
|
20250116,153000,4442160393,258,258,258,258,108671
|
|
20250116,152900,4414123275,255,255,255,255,0
|
|
20250116,152800,4414123275,255,255,255,255,0
|
|
20250116,152700,4414123275,255,255,255,255,0
|
|
20250116,152600,4414123275,255,255,255,255,0
|
|
20250116,152500,4414123275,255,255,255,255,0
|
|
20250116,152400,4414123275,255,255,255,255,0
|
|
20250116,152300,4414123275,255,255,255,255,0
|
|
20250116,152200,4414123275,255,255,255,255,0
|
|
20250116,152100,4414123275,255,255,255,255,0
|
|
20250116,152000,4414123275,255,255,255,255,0
|
|
20250116,151900,4414123275,255,255,256,254,27014
|
|
20250116,151800,4407235684,255,255,255,254,30138
|
|
20250116,151700,4399575199,255,256,256,255,12210
|
|
20250116,151600,4396461526,255,255,256,255,1740
|
|
20250116,151500,4396017088,256,256,257,255,19805
|
|
20250116,151400,4390946067,256,256,256,256,3645
|
|
20250116,151300,4390012947,256,256,256,256,10
|
|
20250116,151200,4390010387,255,255,255,254,3814
|
|
20250116,151100,4389039217,255,255,255,255,13073
|
|
20250116,151000,4385705602,255,255,255,254,8214
|
|
20250116,150900,4383611035,254,255,255,254,5706
|
|
20250116,150800,4382161702,255,254,255,254,395
|
|
20250116,150700,4382060981,254,254,255,254,10014
|
|
20250116,150600,4379517423,254,254,254,254,1483
|
|
20250116,150500,4379140741,254,254,254,253,7465
|
|
20250116,150400,4377251551,254,254,254,253,1973
|
|
20250116,150300,4376751050,254,254,254,253,873
|
|
20250116,150200,4376529369,253,255,255,253,6135
|
|
20250116,150100,4374972458,255,254,255,254,17428
|
|
20250116,150000,4370543661,254,254,254,254,118
|
|
20250116,145900,4370513689,254,253,254,253,26007
|
|
20250116,145800,4363913917,253,252,253,252,1667
|
|
20250116,145700,4363493829,252,253,253,252,19316
|
|
20250116,145600,4358609363,253,254,254,253,20030
|
|
20250116,145500,4353541744,254,254,254,253,558
|
|
20250116,145400,4353400515,254,253,254,253,501
|
|
20250116,145300,4353273573,253,253,253,253,9301
|
|
20250116,145200,4350920420,253,254,254,253,7030
|
|
20250116,145100,4349141821,254,254,254,253,401
|
|
20250116,145000,4349039970,254,254,254,254,10804
|
|
20250116,144900,4346295754,254,254,254,253,9058
|
|
20250116,144800,4343996277,254,255,255,254,1579
|
|
20250116,144700,4343595193,255,255,255,254,24799
|
|
20250116,144600,4337294977,255,256,256,254,28205
|
|
20250116,144500,4330103673,255,256,256,255,3596
|
|
20250116,144400,4329186665,256,256,256,255,1740
|
|
20250116,144300,4328742726,255,254,256,254,24134
|
|
20250116,144200,4322570448,254,254,254,254,1132
|
|
20250116,144100,4322282920,254,255,255,254,4840
|
|
20250116,144000,4321053360,254,255,255,254,13
|
|
20250116,143900,4321050057,255,256,256,255,13001
|
|
20250116,143800,4317734412,256,255,256,255,6673
|
|
20250116,143700,4316032783,256,255,256,255,3708
|
|
20250116,143600,4315085988,255,255,257,255,1430
|
|
20250116,143500,4314721261,257,255,257,255,39501
|
|
20250116,143400,4304627743,255,255,255,255,47
|
|
20250116,143300,4304615758,255,254,255,254,501
|
|
20250116,143200,4304488004,255,255,255,255,1984
|
|
20250116,143100,4303982084,255,255,255,254,2293
|
|
20250116,143000,4303397569,254,254,254,254,3
|
|
20250116,142900,4303396807,254,255,255,254,10169
|
|
20250116,142800,4300803762,254,254,254,254,22209
|
|
20250116,142700,4295162676,254,255,255,254,2255
|
|
20250116,142600,4294589616,255,254,255,254,2377
|
|
20250116,142500,4293983856,254,255,255,254,215
|
|
20250116,142400,4293929032,255,254,255,254,2472
|
|
20250116,142300,4293300922,255,255,255,254,962
|
|
20250116,142200,4293056512,254,255,255,254,11256
|
|
20250116,142100,4290186233,254,254,255,254,33751
|
|
20250116,142000,4281601574,254,254,254,254,3623
|
|
20250116,141900,4280681332,253,254,254,253,2796
|
|
20250116,141800,4279971278,254,254,254,254,926
|
|
20250116,141700,4279736074,254,254,254,253,5285
|
|
20250116,141600,4278396908,254,254,254,254,822
|
|
20250116,141500,4278188120,254,254,254,254,3344
|
|
20250116,141400,4277338744,254,253,254,252,11884
|
|
20250116,141300,4274332312,253,253,253,253,368
|
|
20250116,141200,4274239208,253,253,253,253,1368
|
|
20250116,141100,4273893104,252,253,253,252,28727
|
|
20250116,141000,4266653787,252,253,253,252,13542
|
|
20250116,140900,4263241094,253,253,253,252,19081
|
|
20250116,140800,4258432573,253,252,253,252,23367
|
|
20250116,140700,4252544034,252,252,253,252,20844
|
|
20250116,140600,4247290846,252,253,253,252,3104
|
|
20250116,140500,4246508637,252,253,253,252,7846
|
|
20250116,140400,4244531326,253,253,253,253,1493
|
|
20250116,140300,4244153597,253,253,253,252,4212
|
|
20250116,140200,4243091954,253,253,253,252,1528
|
|
20250116,140100,4242705371,253,253,253,253,1216
|
|
20250116,140000,4242397723,253,253,253,253,193
|
|
20250116,135900,4242348894,253,253,253,253,6700
|
|
20250116,135800,4240653794,253,252,253,252,5727
|
|
20250116,135700,4239210584,253,253,253,253,1289
|
|
20250116,135600,4238884467,253,253,253,252,1715
|
|
20250116,135500,4238451329,253,252,253,252,242
|
|
20250116,135400,4238390108,253,253,253,252,252
|
|
20250116,135300,4238326404,253,253,253,253,878
|
|
20250116,135200,4238104270,253,253,253,253,541
|
|
20250116,135100,4237967397,253,252,253,252,1640
|
|
20250116,135000,4237552478,253,253,253,252,3421
|
|
20250116,134900,4236689993,253,252,253,252,238
|
|
20250116,134800,4236629782,253,253,253,253,2311
|
|
20250116,134700,4236045099,253,252,253,252,4589
|
|
20250116,134600,4234887570,252,253,253,252,4030
|
|
20250116,134500,4233867995,252,253,253,252,1206
|
|
20250116,134400,4233564082,253,253,253,253,6
|
|
20250116,134300,4233562564,253,252,253,252,4107
|
|
20250116,134200,4232527595,252,253,253,252,3983
|
|
20250116,134100,4231522091,253,253,253,252,1015
|
|
20250116,134000,4231265300,252,252,253,252,2832
|
|
20250116,133900,4230549516,252,253,253,252,667
|
|
20250116,133800,4230380768,252,251,252,251,14590
|
|
20250116,133700,4226705311,251,253,253,251,34991
|
|
20250116,133600,4217902997,253,253,253,252,4740
|
|
20250116,133500,4216708508,252,252,252,252,3245
|
|
20250116,133400,4215890768,253,252,253,252,1962
|
|
20250116,133300,4215396332,252,254,254,252,32466
|
|
20250116,133200,4207182427,254,254,254,253,4189
|
|
20250116,133100,4206118422,254,253,254,253,4894
|
|
20250116,133000,4204880052,254,253,254,253,739
|
|
20250116,132900,4204692381,254,254,254,254,841
|
|
20250116,132800,4204478767,254,254,254,254,4824
|
|
20250116,132700,4203253471,254,254,254,252,1138
|
|
20250116,132600,4202965424,254,253,254,253,1056
|
|
20250116,132500,4202698251,254,254,254,254,219
|
|
20250116,132400,4202642625,254,252,254,252,918
|
|
20250116,132300,4202411069,252,253,253,252,10482
|
|
20250116,132200,4199765124,253,253,253,253,3
|
|
20250116,132100,4199764365,253,253,253,252,2246
|
|
20250116,132000,4199197773,252,253,253,252,7871
|
|
20250116,131900,4197206411,253,253,253,253,52
|
|
20250116,131800,4197193255,252,253,253,252,1202
|
|
20250116,131700,4196889151,253,252,253,252,8707
|
|
20250116,131600,4194693087,252,253,253,252,15278
|
|
20250116,131500,4190830368,253,253,254,253,136
|
|
20250116,131400,4190795955,253,254,254,253,153
|
|
20250116,131300,4190757244,254,253,254,253,769
|
|
20250116,131200,4190562171,254,254,254,254,9731
|
|
20250116,131100,4188090497,253,253,253,252,19891
|
|
20250116,131000,4183061825,253,253,253,253,3084
|
|
20250116,130900,4182281573,252,252,253,252,7743
|
|
20250116,130800,4180330068,253,253,253,252,11919
|
|
20250116,130700,4177324450,253,254,254,252,24441
|
|
20250116,130600,4171140082,254,254,254,253,2326
|
|
20250116,130500,4170551277,254,253,254,253,16695
|
|
20250116,130400,4166326870,253,252,253,252,5685
|
|
20250116,130300,4164893747,253,253,253,252,2146
|
|
20250116,130200,4164352165,253,252,253,252,436
|
|
20250116,130100,4164241992,252,252,253,251,17938
|
|
20250116,130000,4159718368,253,253,253,252,3758
|
|
20250116,125900,4158771247,253,252,253,252,8365
|
|
20250116,125800,4156663120,253,253,253,251,41291
|
|
20250116,125700,4146271658,253,254,254,253,2440
|
|
20250116,125600,4145653099,254,254,254,252,2432
|
|
20250116,125500,4145037773,253,253,253,252,37814
|
|
20250116,125400,4135490386,253,254,254,252,18612
|
|
20250116,125300,4130781361,253,255,255,252,87431
|
|
20250116,125200,4108648043,254,254,255,254,507
|
|
20250116,125100,4108519264,255,255,255,254,537
|
|
20250116,125000,4108382340,255,255,256,254,4014
|
|
20250116,124900,4107358771,255,255,256,255,7940
|
|
20250116,124800,4105333569,255,254,255,254,2525
|
|
20250116,124700,4104691687,254,254,254,254,1589
|
|
20250116,124600,4104288081,254,255,255,254,3495
|
|
20250116,124500,4103396857,255,255,255,254,4039
|
|
20250116,124400,4102367419,255,254,255,254,12095
|
|
20250116,124300,4099283749,255,254,255,254,8406
|
|
20250116,124200,4097140222,255,253,255,253,35319
|
|
20250116,124100,4088164829,254,254,254,253,3029
|
|
20250116,124000,4087397980,254,253,254,253,47526
|
|
20250116,123900,4075373901,254,254,254,253,53506
|
|
20250116,123800,4061819405,254,254,254,254,4645
|
|
20250116,123700,4060639575,254,254,254,254,312
|
|
20250116,123600,4060560327,255,254,255,254,12455
|
|
20250116,123500,4057396175,255,254,255,254,1640
|
|
20250116,123400,4056979611,254,254,255,254,33932
|
|
20250116,123300,4048360833,254,255,255,254,8052
|
|
20250116,123200,4046311604,255,255,255,255,5063
|
|
20250116,123100,4045020539,255,255,256,255,67862
|
|
20250116,123000,4027703490,255,256,256,255,17435
|
|
20250116,122900,4023257324,256,254,256,254,7004
|
|
20250116,122800,4021476523,256,256,257,254,32810
|
|
20250116,122700,4013107844,257,256,257,256,366
|
|
20250116,122600,4013013912,257,256,257,256,307
|
|
20250116,122500,4012935141,257,255,257,254,35428
|
|
20250116,122400,4003882560,256,255,256,255,20476
|
|
20250116,122300,3998660805,256,256,257,255,28761
|
|
20250116,122200,3991300940,257,257,257,256,4735
|
|
20250116,122100,3990084182,256,258,258,256,146227
|
|
20250116,122000,3952610783,257,258,258,257,1488
|
|
20250116,121900,3952227207,257,257,258,256,1373
|
|
20250116,121800,3951875307,256,257,258,256,21696
|
|
20250116,121700,3946299282,257,258,258,256,8630
|
|
20250116,121600,3944081241,257,258,258,256,656
|
|
20250116,121500,3943912122,257,257,258,256,16127
|
|
20250116,121400,3939767663,256,255,257,255,41828
|
|
20250116,121300,3929079112,255,255,255,254,28358
|
|
20250116,121200,3921864933,254,254,255,254,2568
|
|
20250116,121100,3921211458,255,255,255,254,13784
|
|
20250116,121000,3917697358,256,255,256,255,18335
|
|
20250116,120900,3913019264,255,254,255,254,15809
|
|
20250116,120800,3908990697,255,255,255,254,7630
|
|
20250116,120700,3907052647,255,254,255,254,6168
|
|
20250116,120600,3905479823,254,254,254,253,24232
|
|
20250116,120500,3899326051,254,255,256,253,328482
|
|
20250116,120400,3816003314,256,255,256,255,13187
|
|
20250116,120300,3812627730,256,256,256,256,34046
|
|
20250116,120200,3803911954,255,257,257,255,59851
|
|
20250116,120100,3788595340,257,258,258,257,15203
|
|
20250116,120000,3784688147,257,258,258,257,16050
|
|
20250116,115900,3780561058,258,259,259,257,13022
|
|
20250116,115800,3777202175,259,258,260,257,29287
|
|
20250116,115700,3769631445,258,258,258,258,662
|
|
20250116,115600,3769460649,258,258,258,257,1498
|
|
20250116,115500,3769074640,258,257,258,257,3332
|
|
20250116,115400,3768218313,258,258,259,257,18881
|
|
20250116,115300,3763346954,258,257,258,257,4581
|
|
20250116,115200,3762169624,257,257,257,257,16840
|
|
20250116,115100,3757841744,257,257,259,257,8045
|
|
20250116,115000,3755768713,258,258,258,257,11101
|
|
20250116,114900,3752913358,258,257,258,257,7949
|
|
20250116,114800,3750870464,257,259,259,257,2956
|
|
20250116,114700,3750108369,259,259,259,258,22613
|
|
20250116,114600,3744274199,259,259,259,259,21344
|
|
20250116,114500,3738746103,259,257,259,256,41704
|
|
20250116,114400,3728014680,257,257,257,257,12322
|
|
20250116,114300,3724847926,257,257,257,256,1055
|
|
20250116,114200,3724576794,257,256,257,256,391
|
|
20250116,114100,3724476633,257,256,257,256,46
|
|
20250116,114000,3724464823,256,256,257,256,10134
|
|
20250116,113900,3721860517,256,257,257,256,3130
|
|
20250116,113800,3721059211,256,256,256,256,15884
|
|
20250116,113700,3716992907,256,257,257,256,6
|
|
20250116,113600,3716991366,256,256,257,256,13653
|
|
20250116,113500,3713496196,256,256,257,256,22646
|
|
20250116,113400,3707698810,256,256,257,256,37555
|
|
20250116,113300,3698083730,257,257,257,256,5797
|
|
20250116,113200,3696595534,257,257,257,257,28311
|
|
20250116,113100,3689319607,257,258,258,257,9753
|
|
20250116,113000,3686813081,257,257,258,257,14428
|
|
20250116,112900,3683105067,257,257,258,257,8569
|
|
20250116,112800,3680901749,258,257,258,257,779
|
|
20250116,112700,3680701461,257,258,258,257,106
|
|
20250116,112600,3680674119,257,258,258,257,3682
|
|
20250116,112500,3679727790,257,257,258,257,13172
|
|
20250116,112400,3676342582,258,257,258,257,12856
|
|
20250116,112300,3673037998,258,258,259,258,14448
|
|
20250116,112200,3669310359,258,259,259,258,1156
|
|
20250116,112100,3669011105,259,259,259,258,6040
|
|
20250116,112000,3667447075,258,258,259,258,35010
|
|
20250116,111900,3658403494,258,260,260,258,37947
|
|
20250116,111800,3648579508,259,260,260,259,3381
|
|
20250116,111700,3647703562,259,259,260,259,6527
|
|
20250116,111600,3646012833,260,259,260,258,5458
|
|
20250116,111500,3644597507,260,259,260,258,17993
|
|
20250116,111400,3639934272,260,259,260,259,35052
|
|
20250116,111300,3630854884,260,260,261,259,5648
|
|
20250116,111200,3629388115,261,259,261,259,34062
|
|
20250116,111100,3620532113,260,259,261,258,43343
|
|
20250116,111000,3609279572,258,259,259,258,4246
|
|
20250116,110900,3608180036,258,259,259,258,9088
|
|
20250116,110800,3605826482,258,258,259,257,9792
|
|
20250116,110700,3603297605,258,259,259,257,8125
|
|
20250116,110600,3601201344,257,256,259,256,106118
|
|
20250116,110500,3573970944,257,257,257,256,2942
|
|
20250116,110400,3573217638,257,257,257,256,7263
|
|
20250116,110300,3571354217,256,256,257,256,16114
|
|
20250116,110200,3567228682,257,257,257,256,1095
|
|
20250116,110100,3566947453,257,258,258,256,22879
|
|
20250116,110000,3561081802,258,257,258,256,32236
|
|
20250116,105900,3552804853,257,257,258,256,19951
|
|
20250116,105800,3547682540,258,258,258,257,10923
|
|
20250116,105700,3544873966,258,258,258,257,40526
|
|
20250116,105600,3534458454,258,258,259,258,20212
|
|
20250116,105500,3529242575,258,259,259,258,16398
|
|
20250116,105400,3525011684,258,258,259,258,25016
|
|
20250116,105300,3518557294,258,258,258,258,3146
|
|
20250116,105200,3517745626,259,261,261,258,54232
|
|
20250116,105100,3503708244,260,261,261,260,20044
|
|
20250116,105000,3498496047,260,261,262,260,78952
|
|
20250116,104900,3477889287,262,260,262,260,19643
|
|
20250116,104800,3472751071,261,260,262,260,29696
|
|
20250116,104700,3464997961,261,258,262,258,31329
|
|
20250116,104600,3456844173,259,259,260,258,44658
|
|
20250116,104500,3445289653,260,256,260,256,108682
|
|
20250116,104400,3417217706,256,258,258,256,51115
|
|
20250116,104300,3404081514,257,259,259,257,86586
|
|
20250116,104200,3381776022,259,259,259,258,6207
|
|
20250116,104100,3380174352,258,258,259,258,7398
|
|
20250116,104000,3378265560,259,258,259,258,34690
|
|
20250116,103900,3369310858,258,259,259,257,14206
|
|
20250116,103800,3365646205,259,259,259,258,32236
|
|
20250116,103700,3357321471,259,258,259,258,985
|
|
20250116,103600,3357067330,258,259,259,258,50212
|
|
20250116,103500,3344093451,259,259,259,259,14650
|
|
20250116,103400,3340299101,260,261,261,259,18947
|
|
20250116,103300,3335386143,260,259,261,259,35275
|
|
20250116,103200,3326222538,259,260,260,259,6728
|
|
20250116,103100,3324477213,260,261,261,260,8153
|
|
20250116,103000,3322352307,261,260,261,260,12551
|
|
20250116,102900,3319084038,261,262,262,261,7584
|
|
20250116,102800,3317102812,262,261,262,260,27963
|
|
20250116,102700,3309807119,261,260,261,259,42235
|
|
20250116,102600,3298820077,260,259,260,259,11309
|
|
20250116,102500,3295883134,260,260,260,259,7100
|
|
20250116,102400,3294042195,260,260,260,259,23846
|
|
20250116,102300,3287864933,260,262,262,260,115655
|
|
20250116,102200,3257659709,263,263,263,262,104153
|
|
20250116,102100,3230368429,263,263,264,262,43346
|
|
20250116,102000,3218979905,263,260,263,259,82127
|
|
20250116,101900,3197602435,259,263,265,258,277596
|
|
20250116,101800,3125237452,265,265,266,263,263429
|
|
20250116,101700,3055718216,264,265,266,263,187797
|
|
20250116,101600,3006092408,264,264,265,263,130393
|
|
20250116,101500,2971658266,264,265,265,264,35230
|
|
20250116,101400,2962345371,264,262,265,262,110308
|
|
20250116,101300,2933345599,261,261,263,261,123676
|
|
20250116,101200,2900966909,261,263,263,261,41272
|
|
20250116,101100,2890149914,262,263,264,262,139946
|
|
20250116,101000,2853345526,263,262,263,261,119486
|
|
20250116,100900,2822104727,261,265,266,261,253245
|
|
20250116,100800,2755634185,266,265,267,264,149467
|
|
20250116,100700,2716063673,266,267,268,265,118353
|
|
20250116,100600,2684593433,268,266,269,266,137182
|
|
20250116,100500,2647944111,265,272,274,264,329083
|
|
20250116,100400,2559916523,274,274,277,272,817469
|
|
20250116,100300,2335836232,274,268,274,268,455777
|
|
20250116,100200,2211852694,269,266,269,266,105404
|
|
20250116,100100,2183650417,269,266,269,263,315572
|
|
20250116,100000,2100028451,266,270,271,265,626657
|
|
20250116,095900,1931906050,270,269,271,268,286640
|
|
20250116,095800,1854750103,268,271,274,268,884118
|
|
20250116,095700,1615025544,269,269,269,269,0
|
|
20250116,095600,1615025544,269,267,269,267,70295
|
|
20250116,095500,1596156702,268,265,269,264,573122
|
|
20250116,095400,1443528597,264,263,265,262,94231
|
|
20250116,095300,1418673867,263,264,264,262,44873
|
|
20250116,095200,1406881807,264,262,265,261,144052
|
|
20250116,095100,1369029214,262,264,265,261,181849
|
|
20250116,095000,1321162958,264,260,264,259,109435
|
|
20250116,094900,1292522126,260,259,260,259,192202
|
|
20250116,094800,1242612451,259,259,260,259,43620
|
|
20250116,094700,1231314240,259,260,260,259,56774
|
|
20250116,094600,1216577626,259,259,260,259,4924
|
|
20250116,094500,1215302308,260,255,260,255,41058
|
|
20250116,094400,1204752535,256,257,257,255,36136
|
|
20250116,094300,1195519071,256,258,258,256,25514
|
|
20250116,094200,1188960011,258,255,258,255,70398
|
|
20250116,094100,1170948716,255,257,258,254,147301
|
|
20250116,094000,1133195961,258,258,259,257,76317
|
|
20250116,093900,1113532994,258,259,261,258,120863
|
|
20250116,093800,1082238417,260,259,265,259,615234
|
|
20250116,093700,920954393,260,258,261,258,157741
|
|
20250116,093600,880022303,259,256,259,256,96346
|
|
20250116,093500,855199873,257,257,258,255,106787
|
|
20250116,093400,827782937,257,254,257,254,97377
|
|
20250116,093300,802863626,255,253,256,253,87110
|
|
20250116,093200,780669548,255,254,255,252,25572
|
|
20250116,093100,774193340,254,251,254,250,130372
|
|
20250116,093000,741382001,251,254,254,251,96242
|
|
20250116,092900,717126085,255,254,255,253,39982
|
|
20250116,092800,706973399,254,254,254,252,26002
|
|
20250116,092700,700403681,253,253,254,252,21737
|
|
20250116,092600,694905823,253,253,254,252,26928
|
|
20250116,092500,688091856,253,254,254,253,14998
|
|
20250116,092400,684296299,254,255,255,254,26074
|
|
20250116,092300,677669305,255,253,256,252,139202
|
|
20250116,092200,642363886,255,257,257,253,183684
|
|
20250116,092100,595528860,257,258,258,256,74042
|
|
20250116,092000,576492584,258,258,258,256,141215
|
|
20250116,091900,540270675,258,258,262,257,230030
|
|
20250116,091800,480617117,257,262,263,257,387953
|
|
20250116,091700,379823210,261,252,263,251,431155
|
|
20250116,091600,269142656,251,248,253,248,60080
|
|
20250116,091500,254107288,249,252,252,246,98623
|
|
20250116,091400,229527429,252,251,253,250,86175
|
|
20250116,091300,207888514,251,250,251,250,25310
|
|
20250116,091200,201553721,249,248,250,248,67031
|
|
20250116,091100,184858798,247,246,248,246,106136
|
|
20250116,091000,158551166,246,247,248,246,23879
|
|
20250116,090900,152653061,246,247,248,246,44635
|
|
20250116,090800,141634983,247,246,248,246,76737
|
|
20250116,090700,122617085,248,247,248,246,31323
|
|
20250116,090600,114876965,246,242,246,242,46689
|
|
20250116,090500,103491443,243,243,243,242,18572
|
|
20250116,090400,98981972,242,244,244,241,78948
|
|
20250116,090300,79911829,244,243,244,240,72622
|
|
20250116,090200,62324494,241,244,244,240,67138
|
|
20250116,090100,46099320,243,244,246,242,63426
|
|
20250116,090000,30626204,247,245,247,244,124976
|