626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192300,7483453662,280,280,280,280,253651
|
|
20250120,192200,7483453662,280,280,280,280,0
|
|
20250120,192100,7483453662,280,280,280,280,0
|
|
20250120,192000,7483453662,280,280,280,280,0
|
|
20250120,191900,7483453662,280,280,280,280,0
|
|
20250120,191800,7483453662,280,280,280,280,0
|
|
20250120,191700,7483453662,280,280,280,280,0
|
|
20250120,191600,7483453662,280,280,280,280,0
|
|
20250120,191500,7483453662,280,280,280,280,0
|
|
20250120,191400,7483453662,280,280,280,280,0
|
|
20250120,191300,7483453662,280,280,280,280,0
|
|
20250120,191200,7483453662,280,280,280,280,0
|
|
20250120,191100,7483453662,280,280,280,280,0
|
|
20250120,191000,7483453662,280,280,280,280,0
|
|
20250120,190900,7483453662,280,280,280,280,0
|
|
20250120,190800,7483453662,280,280,280,280,0
|
|
20250120,190700,7483453662,280,280,280,280,0
|
|
20250120,190600,7483453662,280,280,280,280,0
|
|
20250120,190500,7483453662,280,280,280,280,0
|
|
20250120,190400,7483453662,280,280,280,280,0
|
|
20250120,190300,7483453662,280,280,280,280,0
|
|
20250120,190200,7483453662,280,280,280,280,0
|
|
20250120,190100,7483453662,280,280,280,280,0
|
|
20250120,190000,7483453662,280,280,280,280,0
|
|
20250120,185900,7483453662,280,280,280,280,0
|
|
20250120,185800,7483453662,280,280,280,280,0
|
|
20250120,185700,7483453662,280,280,280,280,0
|
|
20250120,185600,7483453662,280,280,280,280,0
|
|
20250120,185500,7483453662,280,280,280,280,0
|
|
20250120,185400,7483453662,280,280,280,280,0
|
|
20250120,185300,7483453662,280,280,280,280,253651
|
|
20250120,185200,7483453662,280,280,280,280,0
|
|
20250120,185100,7483453662,280,280,280,280,0
|
|
20250120,185000,7483453662,280,280,280,280,0
|
|
20250120,184900,7483453662,280,280,280,280,0
|
|
20250120,184800,7483453662,280,280,280,280,0
|
|
20250120,184700,7483453662,280,280,280,280,0
|
|
20250120,184600,7483453662,280,280,280,280,0
|
|
20250120,184500,7483453662,280,280,280,280,0
|
|
20250120,184400,7483453662,280,280,280,280,0
|
|
20250120,184300,7483453662,280,280,280,280,0
|
|
20250120,184200,7483453662,280,280,280,280,0
|
|
20250120,184100,7483453662,280,280,280,280,0
|
|
20250120,184000,7483453662,280,280,280,280,0
|
|
20250120,183900,7483453662,280,280,280,280,0
|
|
20250120,183800,7483453662,280,280,280,280,0
|
|
20250120,183700,7483453662,280,280,280,280,0
|
|
20250120,183600,7483453662,280,280,280,280,0
|
|
20250120,183500,7483453662,280,280,280,280,0
|
|
20250120,183400,7483453662,280,280,280,280,0
|
|
20250120,183300,7483453662,280,280,280,280,0
|
|
20250120,183200,7483453662,280,280,280,280,0
|
|
20250120,183100,7483453662,280,280,280,280,0
|
|
20250120,183000,7483453662,280,280,280,280,0
|
|
20250120,182900,7483453662,280,280,280,280,0
|
|
20250120,182800,7483453662,280,280,280,280,0
|
|
20250120,182700,7483453662,280,280,280,280,0
|
|
20250120,182600,7483453662,280,280,280,280,0
|
|
20250120,182500,7483453662,280,280,280,280,0
|
|
20250120,182400,7483453662,280,280,280,280,0
|
|
20250120,182300,7483453662,280,280,280,280,253651
|
|
20250120,182200,7483453662,280,280,280,280,0
|
|
20250120,182100,7483453662,280,280,280,280,0
|
|
20250120,182000,7483453662,280,280,280,280,0
|
|
20250120,181900,7483453662,280,280,280,280,0
|
|
20250120,181800,7483453662,280,280,280,280,0
|
|
20250120,181700,7483453662,280,280,280,280,0
|
|
20250120,181600,7483453662,280,280,280,280,0
|
|
20250120,181500,7483453662,280,280,280,280,0
|
|
20250120,181400,7483453662,280,280,280,280,0
|
|
20250120,181300,7483453662,280,280,280,280,0
|
|
20250120,181200,7483453662,280,280,280,280,0
|
|
20250120,181100,7483453662,280,280,280,280,0
|
|
20250120,181000,7483453662,280,280,280,280,0
|
|
20250120,180900,7483453662,280,280,280,280,0
|
|
20250120,180800,7483453662,280,280,280,280,0
|
|
20250120,180700,7483453662,280,280,280,280,0
|
|
20250120,180600,7483453662,280,280,280,280,0
|
|
20250120,180500,7483453662,280,280,280,280,0
|
|
20250120,180400,7483453662,280,280,280,280,0
|
|
20250120,180300,7483453662,280,280,280,280,0
|
|
20250120,180200,7483453662,280,280,280,280,0
|
|
20250120,180100,7483453662,280,280,280,280,0
|
|
20250120,180000,7483453662,280,280,280,280,0
|
|
20250120,175900,7483453662,280,280,280,280,0
|
|
20250120,175800,7483453662,280,280,280,280,0
|
|
20250120,175700,7483453662,280,280,280,280,0
|
|
20250120,175600,7483453662,280,280,280,280,0
|
|
20250120,175500,7483453662,280,280,280,280,0
|
|
20250120,175400,7483453662,280,280,280,280,0
|
|
20250120,175300,7483453662,280,280,280,280,253651
|
|
20250120,175200,7483453662,280,280,280,280,0
|
|
20250120,175100,7483453662,280,280,280,280,0
|
|
20250120,175000,7483453662,280,280,280,280,0
|
|
20250120,174900,7483453662,280,280,280,280,0
|
|
20250120,174800,7483453662,280,280,280,280,0
|
|
20250120,174700,7483453662,280,280,280,280,0
|
|
20250120,174600,7483453662,280,280,280,280,0
|
|
20250120,174500,7483453662,280,280,280,280,0
|
|
20250120,174400,7483453662,280,280,280,280,0
|
|
20250120,174300,7483453662,280,280,280,280,0
|
|
20250120,174200,7483453662,280,280,280,280,0
|
|
20250120,174100,7483453662,280,280,280,280,0
|
|
20250120,174000,7483453662,280,280,280,280,0
|
|
20250120,173900,7483453662,280,280,280,280,0
|
|
20250120,173800,7483453662,280,280,280,280,0
|
|
20250120,173700,7483453662,280,280,280,280,0
|
|
20250120,173600,7483453662,280,280,280,280,0
|
|
20250120,173500,7483453662,280,280,280,280,0
|
|
20250120,173400,7483453662,280,280,280,280,0
|
|
20250120,173300,7483453662,280,280,280,280,0
|
|
20250120,173200,7483453662,280,280,280,280,0
|
|
20250120,173100,7483453662,280,280,280,280,0
|
|
20250120,173000,7483453662,280,280,280,280,0
|
|
20250120,172900,7483453662,280,280,280,280,0
|
|
20250120,172800,7483453662,280,280,280,280,0
|
|
20250120,172700,7483453662,280,280,280,280,0
|
|
20250120,172600,7483453662,280,280,280,280,0
|
|
20250120,172500,7483453662,280,280,280,280,0
|
|
20250120,172400,7483453662,280,280,280,280,0
|
|
20250120,172300,7483453662,280,280,280,280,253651
|
|
20250120,172200,7483453662,280,280,280,280,0
|
|
20250120,172100,7483453662,280,280,280,280,0
|
|
20250120,172000,7483453662,280,280,280,280,0
|
|
20250120,171900,7483453662,280,280,280,280,0
|
|
20250120,171800,7483453662,280,280,280,280,0
|
|
20250120,171700,7483453662,280,280,280,280,0
|
|
20250120,171600,7483453662,280,280,280,280,0
|
|
20250120,171500,7483453662,280,280,280,280,0
|
|
20250120,171400,7483453662,280,280,280,280,0
|
|
20250120,171300,7483453662,280,280,280,280,0
|
|
20250120,171200,7483453662,280,280,280,280,0
|
|
20250120,171100,7483453662,280,280,280,280,0
|
|
20250120,171000,7483453662,280,280,280,280,0
|
|
20250120,170900,7483453662,280,280,280,280,0
|
|
20250120,170800,7483453662,280,280,280,280,0
|
|
20250120,170700,7483453662,280,280,280,280,0
|
|
20250120,170600,7483453662,280,280,280,280,0
|
|
20250120,170500,7483453662,280,280,280,280,0
|
|
20250120,170400,7483453662,280,280,280,280,0
|
|
20250120,170300,7483453662,280,280,280,280,0
|
|
20250120,170200,7483453662,280,280,280,280,0
|
|
20250120,170100,7483453662,280,280,280,280,0
|
|
20250120,170000,7483453662,280,280,280,280,0
|
|
20250120,165900,7483453662,280,280,280,280,0
|
|
20250120,165800,7483453662,280,280,280,280,0
|
|
20250120,165700,7483453662,280,280,280,280,0
|
|
20250120,165600,7483453662,280,280,280,280,0
|
|
20250120,165500,7483453662,280,280,280,280,0
|
|
20250120,165400,7483453662,280,280,280,280,0
|
|
20250120,165300,7483453662,280,280,280,280,253651
|
|
20250120,165200,7483453662,280,280,280,280,0
|
|
20250120,165100,7483453662,280,280,280,280,0
|
|
20250120,165000,7483453662,280,280,280,280,0
|
|
20250120,164900,7483453662,280,280,280,280,0
|
|
20250120,164800,7483453662,280,280,280,280,0
|
|
20250120,164700,7483453662,280,280,280,280,0
|
|
20250120,164600,7483453662,280,280,280,280,0
|
|
20250120,164500,7483453662,280,280,280,280,0
|
|
20250120,164400,7483453662,280,280,280,280,0
|
|
20250120,164300,7483453662,280,280,280,280,0
|
|
20250120,164200,7483453662,280,280,280,280,0
|
|
20250120,164100,7483453662,280,280,280,280,0
|
|
20250120,164000,7483453662,280,280,280,280,0
|
|
20250120,163900,7483453662,280,280,280,280,0
|
|
20250120,163800,7483453662,280,280,280,280,0
|
|
20250120,163700,7483453662,280,280,280,280,0
|
|
20250120,163600,7483453662,280,280,280,280,0
|
|
20250120,163500,7483453662,280,280,280,280,0
|
|
20250120,163400,7483453662,280,280,280,280,0
|
|
20250120,163300,7483453662,280,280,280,280,0
|
|
20250120,163200,7483453662,280,280,280,280,0
|
|
20250120,163100,7483453662,280,280,280,280,0
|
|
20250120,163000,7483453662,280,280,280,280,0
|
|
20250120,162900,7483453662,280,280,280,280,0
|
|
20250120,162800,7483453662,280,280,280,280,0
|
|
20250120,162700,7483453662,280,280,280,280,0
|
|
20250120,162600,7483453662,280,280,280,280,0
|
|
20250120,162500,7483453662,280,280,280,280,0
|
|
20250120,162400,7483453662,280,280,280,280,0
|
|
20250120,162300,7483453662,280,280,280,280,253651
|
|
20250120,162200,7483453662,280,280,280,280,0
|
|
20250120,162100,7483453662,280,280,280,280,0
|
|
20250120,162000,7483453662,280,280,280,280,0
|
|
20250120,161900,7483453662,280,280,280,280,0
|
|
20250120,161800,7483453662,280,280,280,280,0
|
|
20250120,161700,7483453662,280,280,280,280,0
|
|
20250120,161600,7483453662,280,280,280,280,0
|
|
20250120,161500,7483453662,280,280,280,280,0
|
|
20250120,161400,7483453662,280,280,280,280,0
|
|
20250120,161300,7483453662,280,280,280,280,0
|
|
20250120,161200,7483453662,280,280,280,280,0
|
|
20250120,161100,7483453662,280,280,280,280,0
|
|
20250120,161000,7483453662,280,280,280,280,0
|
|
20250120,160900,7483453662,280,280,280,280,0
|
|
20250120,160800,7483453662,280,280,280,280,0
|
|
20250120,160700,7483453662,280,280,280,280,0
|
|
20250120,160600,7483453662,280,280,280,280,0
|
|
20250120,160500,7483453662,280,280,280,280,0
|
|
20250120,160400,7483453662,280,280,280,280,0
|
|
20250120,160300,7483453662,280,280,280,280,0
|
|
20250120,160200,7483453662,280,280,280,280,0
|
|
20250120,160100,7483453662,280,280,280,280,0
|
|
20250120,160000,7483453662,280,280,280,280,0
|
|
20250120,155900,7483453662,280,280,280,280,0
|
|
20250120,155800,7483453662,280,280,280,280,0
|
|
20250120,155700,7483453662,280,280,280,280,0
|
|
20250120,155600,7483453662,280,280,280,280,0
|
|
20250120,155500,7483453662,280,280,280,280,0
|
|
20250120,155400,7483453662,280,280,280,280,0
|
|
20250120,155300,7483453662,280,280,280,280,253651
|
|
20250120,155200,7483453662,280,280,280,280,0
|
|
20250120,155100,7483453662,280,280,280,280,0
|
|
20250120,155000,7483453662,280,280,280,280,0
|
|
20250120,154900,7483453662,280,280,280,280,0
|
|
20250120,154800,7483453662,280,280,280,280,0
|
|
20250120,154700,7483453662,280,280,280,280,0
|
|
20250120,154600,7483453662,280,280,280,280,0
|
|
20250120,154500,7483453662,280,280,280,280,0
|
|
20250120,154400,7483453662,280,280,280,280,0
|
|
20250120,154300,7483453662,280,280,280,280,0
|
|
20250120,154200,7483453662,280,280,280,280,0
|
|
20250120,154100,7483453662,280,280,280,280,0
|
|
20250120,154000,7483453662,280,280,280,280,0
|
|
20250120,153900,7483453662,280,280,280,280,0
|
|
20250120,153800,7483453662,280,280,280,280,0
|
|
20250120,153700,7483453662,280,280,280,280,0
|
|
20250120,153600,7483453662,280,280,280,280,0
|
|
20250120,153500,7483453662,280,280,280,280,0
|
|
20250120,153400,7483453662,280,280,280,280,0
|
|
20250120,153300,7483453662,280,280,280,280,0
|
|
20250120,153200,7483453662,280,280,280,280,0
|
|
20250120,153100,7483453662,280,280,280,280,0
|
|
20250120,153000,7483453662,280,280,280,280,253651
|
|
20250120,152900,7412431382,278,278,278,278,0
|
|
20250120,152800,7412431382,278,278,278,278,0
|
|
20250120,152700,7412431382,278,278,278,278,0
|
|
20250120,152600,7412431382,278,278,278,278,0
|
|
20250120,152500,7412431382,278,278,278,278,0
|
|
20250120,152400,7412431382,278,278,278,278,0
|
|
20250120,152300,7412431382,278,278,278,278,0
|
|
20250120,152200,7412431382,278,278,278,278,0
|
|
20250120,152100,7412431382,278,278,278,278,0
|
|
20250120,152000,7412431382,278,278,278,278,0
|
|
20250120,151900,7412431382,278,278,278,277,30573
|
|
20250120,151800,7403945147,278,278,278,277,17444
|
|
20250120,151700,7399100418,278,277,278,277,31981
|
|
20250120,151600,7390227642,278,278,279,278,70110
|
|
20250120,151500,7370737061,279,278,279,276,58043
|
|
20250120,151400,7354602631,278,277,278,276,68108
|
|
20250120,151300,7335745908,277,275,277,275,58514
|
|
20250120,151200,7319584818,276,275,276,275,16889
|
|
20250120,151100,7314931828,276,275,276,275,8298
|
|
20250120,151000,7312649877,275,275,275,274,16470
|
|
20250120,150900,7308120630,275,275,275,274,45671
|
|
20250120,150800,7295572650,275,275,275,275,5865
|
|
20250120,150700,7293959775,275,274,275,274,28205
|
|
20250120,150600,7286225911,274,274,275,273,13593
|
|
20250120,150500,7282501347,274,274,275,274,14978
|
|
20250120,150400,7278397374,274,274,274,273,29037
|
|
20250120,150300,7270441504,274,274,274,273,20072
|
|
20250120,150200,7264955423,274,274,274,273,5224
|
|
20250120,150100,7263524048,273,273,274,272,14405
|
|
20250120,150000,7259601905,272,274,274,272,39398
|
|
20250120,145900,7248848538,274,274,274,273,2077
|
|
20250120,145800,7248279457,274,273,274,273,2785
|
|
20250120,145700,7247516958,273,273,273,272,14256
|
|
20250120,145600,7243625672,273,273,273,273,27535
|
|
20250120,145500,7236108617,273,273,273,272,22092
|
|
20250120,145400,7230080665,273,273,274,272,45895
|
|
20250120,145300,7217551185,273,273,273,272,4210
|
|
20250120,145200,7216402561,273,273,273,272,14442
|
|
20250120,145100,7212463398,273,273,273,272,13698
|
|
20250120,145000,7208725188,273,272,273,272,1587
|
|
20250120,144900,7208293291,273,273,273,272,5005
|
|
20250120,144800,7206931453,273,272,273,272,2235
|
|
20250120,144700,7206322944,273,272,273,272,51418
|
|
20250120,144600,7192337072,272,272,272,271,12114
|
|
20250120,144500,7189045089,272,272,272,272,4701
|
|
20250120,144400,7187766417,272,272,272,272,5202
|
|
20250120,144300,7186351473,272,272,272,271,1150
|
|
20250120,144200,7186038718,272,272,272,271,9870
|
|
20250120,144100,7183354565,272,272,272,271,9222
|
|
20250120,144000,7180855168,272,272,272,271,6124
|
|
20250120,143900,7179195457,271,271,272,271,8309
|
|
20250120,143800,7176943135,272,272,272,271,2012
|
|
20250120,143700,7176397840,271,271,272,271,897
|
|
20250120,143600,7176154539,272,273,273,272,18896
|
|
20250120,143500,7171014175,273,272,273,272,14683
|
|
20250120,143400,7167020375,272,273,273,272,21214
|
|
20250120,143300,7161242943,273,272,273,272,4483
|
|
20250120,143200,7160021709,272,273,273,272,19646
|
|
20250120,143100,7154676830,272,272,273,272,19344
|
|
20250120,143000,7149415158,272,272,273,272,13409
|
|
20250120,142900,7145767908,272,273,273,271,14953
|
|
20250120,142800,7141701050,273,273,273,272,4007
|
|
20250120,142700,7140608139,273,272,273,272,2794
|
|
20250120,142600,7139847983,272,272,273,272,24166
|
|
20250120,142500,7133274828,272,272,273,272,193
|
|
20250120,142400,7133222331,273,273,273,273,7
|
|
20250120,142300,7133220420,273,272,273,272,37614
|
|
20250120,142200,7122961866,272,272,272,271,9619
|
|
20250120,142100,7120346375,272,271,272,270,36161
|
|
20250120,142000,7110544177,270,270,271,270,34915
|
|
20250120,141900,7101116009,271,270,271,269,70337
|
|
20250120,141800,7082134179,270,271,271,270,7556
|
|
20250120,141700,7080093955,270,271,271,270,16049
|
|
20250120,141600,7075758662,271,272,272,270,69438
|
|
20250120,141500,7056961646,272,272,273,272,12912
|
|
20250120,141400,7053449577,273,273,273,272,21229
|
|
20250120,141300,7047675268,272,273,273,272,4615
|
|
20250120,141200,7046419684,272,273,273,272,9418
|
|
20250120,141100,7043855419,273,273,273,273,1641
|
|
20250120,141000,7043407426,272,273,273,272,4071
|
|
20250120,140900,7042298004,273,273,273,273,2617
|
|
20250120,140800,7041583563,272,272,273,272,906
|
|
20250120,140700,7041337127,273,272,273,272,7129
|
|
20250120,140600,7039394793,273,273,273,273,300
|
|
20250120,140500,7039312893,273,273,273,273,163
|
|
20250120,140400,7039268394,273,273,273,273,1085
|
|
20250120,140300,7038972189,273,273,273,272,2271
|
|
20250120,140200,7038353419,272,274,274,272,43125
|
|
20250120,140100,7026577916,273,275,275,273,13561
|
|
20250120,140000,7022867002,274,273,275,273,57035
|
|
20250120,135900,7007251648,273,273,273,272,19651
|
|
20250120,135800,7001892327,273,273,273,272,3445
|
|
20250120,135700,7000955155,273,273,273,272,4692
|
|
20250120,135600,6999677705,273,273,273,272,25554
|
|
20250120,135500,6992726198,273,272,273,272,14248
|
|
20250120,135400,6988850637,272,273,273,272,4218
|
|
20250120,135300,6987701156,273,273,273,272,3109
|
|
20250120,135200,6986855288,273,273,273,272,14620
|
|
20250120,135100,6982866204,273,274,274,273,7708
|
|
20250120,135000,6980761916,273,273,274,272,15038
|
|
20250120,134900,6976656603,273,272,274,272,10926
|
|
20250120,134800,6973684716,272,273,273,272,17422
|
|
20250120,134700,6968931033,272,274,274,272,11484
|
|
20250120,134600,6965795869,274,273,274,273,1549
|
|
20250120,134500,6965372580,273,273,274,273,24038
|
|
20250120,134400,6958810168,273,274,274,273,11394
|
|
20250120,134300,6955690908,274,273,274,273,16840
|
|
20250120,134200,6951080579,274,274,274,274,62
|
|
20250120,134100,6951063591,273,273,274,272,10602
|
|
20250120,134000,6948167232,274,273,274,273,19848
|
|
20250120,133900,6942748637,273,273,273,272,2832
|
|
20250120,133800,6941978321,273,272,273,272,10176
|
|
20250120,133700,6939210399,272,273,273,272,160
|
|
20250120,133600,6939166726,273,272,273,272,6398
|
|
20250120,133500,6937424456,274,272,274,272,49757
|
|
20250120,133400,6923878232,273,273,273,272,15335
|
|
20250120,133300,6919706153,273,273,273,272,42682
|
|
20250120,133200,6908054278,273,274,274,273,7969
|
|
20250120,133100,6905878196,274,273,274,273,40114
|
|
20250120,133000,6894926019,273,274,274,273,4074
|
|
20250120,132900,6893811900,273,273,274,273,4840
|
|
20250120,132800,6892489886,273,274,274,273,8052
|
|
20250120,132700,6890291524,273,274,275,273,16211
|
|
20250120,132600,6885855085,274,275,275,274,12922
|
|
20250120,132500,6882313990,275,274,275,274,10479
|
|
20250120,132400,6879442741,274,274,275,274,5396
|
|
20250120,132300,6877964218,275,275,275,274,440
|
|
20250120,132200,6877843653,275,274,275,274,1260
|
|
20250120,132100,6877498410,275,275,275,274,4092
|
|
20250120,132000,6876376909,275,275,275,275,817
|
|
20250120,131900,6876152234,275,274,275,274,7157
|
|
20250120,131800,6874185841,275,274,275,274,3
|
|
20250120,131700,6874185017,275,275,275,274,10153
|
|
20250120,131600,6871398090,274,275,275,274,3488
|
|
20250120,131500,6870441945,275,275,275,274,1779
|
|
20250120,131400,6869953370,274,274,275,274,27502
|
|
20250120,131300,6862417747,274,275,275,274,170
|
|
20250120,131200,6862371140,275,275,275,274,5162
|
|
20250120,131100,6860956564,275,274,275,274,18346
|
|
20250120,131000,6855918681,275,274,275,274,3446
|
|
20250120,130900,6854973687,275,275,275,274,5946
|
|
20250120,130800,6853338907,276,275,276,275,1248
|
|
20250120,130700,6852995706,275,276,276,274,8924
|
|
20250120,130600,6850539825,274,276,276,274,23641
|
|
20250120,130500,6844051872,276,275,276,275,18464
|
|
20250120,130400,6838972397,275,274,275,274,18649
|
|
20250120,130300,6833862498,274,275,275,274,21175
|
|
20250120,130200,6828059483,274,275,275,274,23630
|
|
20250120,130100,6821577898,275,274,275,274,21384
|
|
20250120,130000,6815715023,274,276,276,274,19347
|
|
20250120,125900,6810395600,276,275,276,275,9187
|
|
20250120,125800,6807868160,276,276,276,275,1563
|
|
20250120,125700,6807437876,276,275,276,275,5476
|
|
20250120,125600,6805930331,276,276,276,275,13773
|
|
20250120,125500,6802131727,275,276,276,275,12701
|
|
20250120,125400,6798637659,277,276,277,275,40122
|
|
20250120,125300,6787588722,276,277,277,276,7013
|
|
20250120,125200,6785648786,277,277,278,277,6188
|
|
20250120,125100,6783934676,278,277,278,277,166
|
|
20250120,125000,6783888596,278,277,278,276,3268
|
|
20250120,124900,6782983408,276,277,277,276,6631
|
|
20250120,124800,6781148010,277,277,277,276,15384
|
|
20250120,124700,6776897826,276,277,277,276,3631
|
|
20250120,124600,6775892068,277,277,277,276,16713
|
|
20250120,124500,6771275278,277,278,278,276,24229
|
|
20250120,124400,6764562353,278,278,278,277,8788
|
|
20250120,124300,6762127048,277,279,279,276,73175
|
|
20250120,124200,6741892775,278,279,279,278,74146
|
|
20250120,124100,6721244985,278,278,279,277,55477
|
|
20250120,124000,6705819633,277,276,278,276,19517
|
|
20250120,123900,6700413563,277,276,277,276,3954
|
|
20250120,123800,6699321436,277,277,278,275,91370
|
|
20250120,123700,6674020605,278,277,278,277,21905
|
|
20250120,123600,6667944682,278,278,278,277,19492
|
|
20250120,123500,6662531936,278,277,279,277,29411
|
|
20250120,123400,6654356107,278,274,278,274,107558
|
|
20250120,123300,6624650127,274,274,275,274,28387
|
|
20250120,123200,6616872014,274,275,275,273,41882
|
|
20250120,123100,6605399999,275,275,276,275,82825
|
|
20250120,123000,6582622349,275,276,276,275,18885
|
|
20250120,122900,6577428474,276,275,276,275,3909
|
|
20250120,122800,6576350121,276,277,277,276,36407
|
|
20250120,122700,6566301754,277,277,277,277,370
|
|
20250120,122600,6566199264,276,277,277,276,4019
|
|
20250120,122500,6565088858,277,277,277,276,16540
|
|
20250120,122400,6560512752,277,277,277,276,8554
|
|
20250120,122300,6558145083,277,277,277,276,370
|
|
20250120,122200,6558042822,277,276,277,276,21282
|
|
20250120,122100,6552166027,277,277,278,277,24543
|
|
20250120,122000,6545367175,277,276,278,276,20206
|
|
20250120,121900,6539769390,277,276,277,275,39539
|
|
20250120,121800,6528857808,276,275,276,275,4073
|
|
20250120,121700,6527734379,275,275,276,275,8965
|
|
20250120,121600,6525266712,276,278,278,275,64269
|
|
20250120,121500,6507532921,278,278,279,277,23139
|
|
20250120,121400,6501093763,278,278,279,278,24300
|
|
20250120,121300,6494337877,279,279,280,278,11746
|
|
20250120,121200,6491061087,279,278,279,278,23577
|
|
20250120,121100,6484494722,278,280,280,278,54543
|
|
20250120,121000,6469260311,279,278,280,278,61529
|
|
20250120,120900,6452097321,279,279,279,277,41084
|
|
20250120,120800,6440695415,278,280,280,278,33260
|
|
20250120,120700,6431412762,279,281,281,279,99446
|
|
20250120,120600,6403594707,280,281,281,280,37650
|
|
20250120,120500,6393017811,280,280,281,279,51632
|
|
20250120,120400,6378561148,279,279,280,278,88283
|
|
20250120,120300,6353918717,278,277,280,275,71690
|
|
20250120,120200,6333968528,275,275,277,274,69365
|
|
20250120,120100,6314864326,274,276,277,274,106209
|
|
20250120,120000,6285602481,277,280,281,276,135475
|
|
20250120,115900,6247838763,281,282,282,280,103231
|
|
20250120,115800,6218805260,281,280,282,279,187008
|
|
20250120,115700,6166383424,279,278,281,277,205408
|
|
20250120,115600,6108984413,277,277,278,276,111464
|
|
20250120,115500,6078126187,276,276,277,275,71059
|
|
20250120,115400,6058517049,275,274,276,273,107703
|
|
20250120,115300,6028939892,273,274,275,273,53193
|
|
20250120,115200,6014363930,275,273,275,272,101553
|
|
20250120,115100,5986617300,273,272,273,272,3232
|
|
20250120,115000,5985735343,273,272,274,272,24546
|
|
20250120,114900,5979046426,274,271,274,271,44464
|
|
20250120,114800,5966924970,272,271,272,271,4687
|
|
20250120,114700,5965652354,271,271,272,271,13881
|
|
20250120,114600,5961882962,272,272,273,271,127790
|
|
20250120,114500,5927089868,273,272,273,272,43395
|
|
20250120,114400,5915243358,273,270,273,270,73848
|
|
20250120,114300,5895183847,271,271,272,270,94328
|
|
20250120,114200,5869609908,270,269,271,267,108573
|
|
20250120,114100,5840366250,268,269,270,268,60261
|
|
20250120,114000,5824204873,270,269,270,269,38008
|
|
20250120,113900,5813980537,269,270,270,269,44984
|
|
20250120,113800,5801864883,269,270,271,269,75793
|
|
20250120,113700,5781400880,270,271,272,270,82917
|
|
20250120,113600,5758970355,272,272,272,271,42450
|
|
20250120,113500,5747453958,272,271,272,271,30586
|
|
20250120,113400,5739156545,271,271,271,271,0
|
|
20250120,113300,5739156545,271,271,271,271,0
|
|
20250120,113200,5739156545,271,272,272,271,37206
|
|
20250120,113100,5729072843,272,272,272,271,11085
|
|
20250120,113000,5726065170,271,273,273,271,50518
|
|
20250120,112900,5712367993,273,271,273,271,50467
|
|
20250120,112800,5698641987,271,273,273,271,74440
|
|
20250120,112700,5678399919,272,273,274,272,43950
|
|
20250120,112600,5666418388,274,274,274,273,22508
|
|
20250120,112500,5660271910,274,274,274,273,47293
|
|
20250120,112400,5647357656,273,274,274,273,31032
|
|
20250120,112300,5638880120,274,274,274,273,31046
|
|
20250120,112200,5630401147,274,275,275,273,83784
|
|
20250120,112100,5607471001,274,275,275,274,56452
|
|
20250120,112000,5592002699,274,275,276,274,47584
|
|
20250120,111900,5578923385,274,275,275,274,29674
|
|
20250120,111800,5570792134,275,277,277,274,295542
|
|
20250120,111700,5489461693,277,277,277,276,25670
|
|
20250120,111600,5482373732,276,277,278,276,15852
|
|
20250120,111500,5477984638,278,277,278,277,29838
|
|
20250120,111400,5469709895,278,277,278,277,8730
|
|
20250120,111300,5467291239,278,278,278,277,29182
|
|
20250120,111200,5459207141,278,278,278,277,10764
|
|
20250120,111100,5456225032,278,278,278,277,6041
|
|
20250120,111000,5454548984,278,278,278,277,8010
|
|
20250120,110900,5452327673,278,278,278,277,10930
|
|
20250120,110800,5449289143,278,277,278,277,49506
|
|
20250120,110700,5435575929,277,278,278,277,2880
|
|
20250120,110600,5434778071,278,277,278,276,20902
|
|
20250120,110500,5429002337,277,278,278,276,126072
|
|
20250120,110400,5394157540,277,277,278,277,17087
|
|
20250120,110300,5389413677,278,278,278,277,46857
|
|
20250120,110200,5376426559,278,278,279,278,13201
|
|
20250120,110100,5372747617,279,279,279,278,45136
|
|
20250120,110000,5360197793,279,279,279,278,133
|
|
20250120,105900,5360160807,278,279,279,278,11306
|
|
20250120,105800,5357016996,279,278,279,278,5580
|
|
20250120,105700,5355461506,278,279,279,278,11467
|
|
20250120,105600,5352272743,279,278,279,278,23770
|
|
20250120,105500,5345659740,278,279,279,278,934
|
|
20250120,105400,5345399754,279,279,279,278,13793
|
|
20250120,105300,5341559079,279,280,280,278,47523
|
|
20250120,105200,5328301959,280,280,281,280,74594
|
|
20250120,105100,5307410557,280,281,282,280,19782
|
|
20250120,105000,5301861652,281,283,284,281,144901
|
|
20250120,104900,5260956719,284,282,284,282,48253
|
|
20250120,104800,5247292065,283,282,283,282,8480
|
|
20250120,104700,5244895022,283,281,284,281,93507
|
|
20250120,104600,5218434365,283,280,283,280,169026
|
|
20250120,104500,5170917885,281,280,281,280,68967
|
|
20250120,104400,5151538330,281,280,281,280,24914
|
|
20250120,104300,5144545740,281,280,281,280,13259
|
|
20250120,104200,5140820442,281,280,281,280,27639
|
|
20250120,104100,5133060292,281,281,281,280,12068
|
|
20250120,104000,5129673755,280,281,281,280,16811
|
|
20250120,103900,5124953440,280,281,281,280,28050
|
|
20250120,103800,5117086802,280,281,281,280,34189
|
|
20250120,103700,5107483824,280,278,281,278,57519
|
|
20250120,103600,5091413985,279,280,280,278,53619
|
|
20250120,103500,5076459785,280,280,280,279,5037
|
|
20250120,103400,5075051979,280,279,280,279,31212
|
|
20250120,103300,5066321269,280,279,280,279,9422
|
|
20250120,103200,5063690941,280,280,281,280,38966
|
|
20250120,103100,5052779698,280,279,281,279,78422
|
|
20250120,103000,5030878407,278,278,279,278,35806
|
|
20250120,102900,5020921567,279,281,281,278,88556
|
|
20250120,102800,4996168420,282,282,283,281,59010
|
|
20250120,102700,4979579083,282,283,283,282,34904
|
|
20250120,102600,4969714799,281,282,282,281,39597
|
|
20250120,102500,4958562255,281,283,283,281,16109
|
|
20250120,102400,4954027782,283,282,283,281,54797
|
|
20250120,102300,4938611933,281,283,283,281,78027
|
|
20250120,102200,4916621375,282,284,284,282,72950
|
|
20250120,102100,4895967514,283,283,285,282,33587
|
|
20250120,102000,4886457430,282,283,286,282,83698
|
|
20250120,101900,4862682899,284,285,286,281,236417
|
|
20250120,101800,4795515558,286,283,287,283,416548
|
|
20250120,101700,4676556837,284,282,284,282,65740
|
|
20250120,101600,4657944220,283,280,283,280,65043
|
|
20250120,101500,4639625587,281,279,281,279,41167
|
|
20250120,101400,4628082545,280,277,280,277,57714
|
|
20250120,101300,4612031247,278,277,278,276,41013
|
|
20250120,101200,4600669915,277,278,278,276,33331
|
|
20250120,101100,4591464683,278,278,278,277,43139
|
|
20250120,101000,4579503112,277,277,278,277,21468
|
|
20250120,100900,4573553141,277,278,279,276,201818
|
|
20250120,100800,4517548638,278,279,280,278,13238
|
|
20250120,100700,4513852439,280,279,280,279,13915
|
|
20250120,100600,4509970006,279,280,281,278,54726
|
|
20250120,100500,4494669070,280,279,280,278,43705
|
|
20250120,100400,4482447239,278,278,279,278,30245
|
|
20250120,100300,4474038590,278,280,280,277,99810
|
|
20250120,100200,4446311332,280,279,280,278,33703
|
|
20250120,100100,4436902767,279,278,279,277,40861
|
|
20250120,100000,4425545827,278,278,279,277,45267
|
|
20250120,095900,4412962923,279,280,281,277,229638
|
|
20250120,095800,4349052668,280,284,284,280,38946
|
|
20250120,095700,4338111241,284,283,285,283,101857
|
|
20250120,095600,4309191487,283,282,283,281,102828
|
|
20250120,095500,4280137139,282,281,283,280,49787
|
|
20250120,095400,4266115208,281,282,282,280,56966
|
|
20250120,095300,4250114558,282,284,284,280,185279
|
|
20250120,095200,4197886518,284,284,285,283,110877
|
|
20250120,095100,4166414061,285,286,286,284,80122
|
|
20250120,095000,4143537834,285,284,286,283,121384
|
|
20250120,094900,4108987355,284,284,284,283,30473
|
|
20250120,094800,4100333555,283,283,284,282,24769
|
|
20250120,094700,4093312290,282,281,282,280,28837
|
|
20250120,094600,4085205940,280,283,283,280,92174
|
|
20250120,094500,4059226752,283,285,285,282,76196
|
|
20250120,094400,4037658416,285,284,287,283,202713
|
|
20250120,094300,3979861143,285,285,287,282,110795
|
|
20250120,094200,3948371495,286,284,286,284,133852
|
|
20250120,094100,3910185443,285,282,287,281,172549
|
|
20250120,094000,3861102781,282,281,282,280,37294
|
|
20250120,093900,3850608856,281,280,281,279,118428
|
|
20250120,093800,3817388443,279,280,281,279,94232
|
|
20250120,093700,3791052250,279,282,283,279,145762
|
|
20250120,093600,3750054897,283,282,283,281,76200
|
|
20250120,093500,3728533356,282,283,286,282,98821
|
|
20250120,093400,3700494423,284,288,289,282,310646
|
|
20250120,093300,3611429440,288,283,289,282,472969
|
|
20250120,093200,3475682221,282,280,283,279,184000
|
|
20250120,093100,3424048982,279,277,282,276,226790
|
|
20250120,093000,3360771917,278,276,278,274,143372
|
|
20250120,092900,3321238644,275,276,276,273,312624
|
|
20250120,092800,3235340778,276,278,278,275,130283
|
|
20250120,092700,3199371316,277,277,278,275,74165
|
|
20250120,092600,3178923757,276,277,277,275,65143
|
|
20250120,092500,3160935081,277,280,280,277,76342
|
|
20250120,092400,3139708099,280,278,280,278,58317
|
|
20250120,092300,3123459945,280,280,282,278,178717
|
|
20250120,092200,3073440120,280,278,281,278,98555
|
|
20250120,092100,3045920253,278,277,280,276,183545
|
|
20250120,092000,2994980778,277,276,277,275,66537
|
|
20250120,091900,2976627716,276,276,277,275,46491
|
|
20250120,091800,2963798961,276,276,279,275,159364
|
|
20250120,091700,2919739429,276,277,277,275,135548
|
|
20250120,091600,2882343909,277,277,277,275,170725
|
|
20250120,091500,2835246063,277,282,283,275,306185
|
|
20250120,091400,2750083537,283,286,286,281,287291
|
|
20250120,091300,2668849078,285,287,287,284,183348
|
|
20250120,091200,2616469143,287,289,289,287,162541
|
|
20250120,091100,2569666773,289,288,290,287,150547
|
|
20250120,091000,2526242292,289,289,291,286,248288
|
|
20250120,090900,2454546608,290,289,292,287,194234
|
|
20250120,090800,2398380261,287,286,292,285,309939
|
|
20250120,090700,2309003285,287,286,288,285,305387
|
|
20250120,090600,2221607601,285,284,291,284,604965
|
|
20250120,090500,2048342964,285,291,292,284,752283
|
|
20250120,090400,1832147307,291,302,302,288,1325077
|
|
20250120,090300,1444268219,301,307,311,301,1523877
|
|
20250120,090200,976954203,307,300,311,297,2583716
|
|
20250120,090100,195924390,291,291,291,291,0
|
|
20250120,090000,195924390,291,265,291,265,701354
|