705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,204200,3806502049,552,552,552,552,8157
|
|
20250103,204100,3806502049,552,552,552,552,0
|
|
20250103,204000,3806502049,552,552,552,552,0
|
|
20250103,203900,3806502049,552,552,552,552,0
|
|
20250103,203800,3806502049,552,552,552,552,0
|
|
20250103,203700,3806502049,552,552,552,552,0
|
|
20250103,203600,3806502049,552,552,552,552,0
|
|
20250103,203500,3806502049,552,552,552,552,0
|
|
20250103,203400,3806502049,552,552,552,552,0
|
|
20250103,203300,3806502049,552,552,552,552,0
|
|
20250103,203200,3806502049,552,552,552,552,0
|
|
20250103,203100,3806502049,552,552,552,552,0
|
|
20250103,203000,3806502049,552,552,552,552,0
|
|
20250103,202900,3806502049,552,552,552,552,0
|
|
20250103,202800,3806502049,552,552,552,552,0
|
|
20250103,202700,3806502049,552,552,552,552,0
|
|
20250103,202600,3806502049,552,552,552,552,0
|
|
20250103,202500,3806502049,552,552,552,552,0
|
|
20250103,202400,3806502049,552,552,552,552,0
|
|
20250103,202300,3806502049,552,552,552,552,0
|
|
20250103,202200,3806502049,552,552,552,552,0
|
|
20250103,202100,3806502049,552,552,552,552,0
|
|
20250103,202000,3806502049,552,552,552,552,0
|
|
20250103,201900,3806502049,552,552,552,552,0
|
|
20250103,201800,3806502049,552,552,552,552,0
|
|
20250103,201700,3806502049,552,552,552,552,0
|
|
20250103,201600,3806502049,552,552,552,552,0
|
|
20250103,201500,3806502049,552,552,552,552,0
|
|
20250103,201400,3806502049,552,552,552,552,0
|
|
20250103,201300,3806502049,552,552,552,552,0
|
|
20250103,201200,3806502049,552,552,552,552,8157
|
|
20250103,201100,3806502049,552,552,552,552,0
|
|
20250103,201000,3806502049,552,552,552,552,0
|
|
20250103,200900,3806502049,552,552,552,552,0
|
|
20250103,200800,3806502049,552,552,552,552,0
|
|
20250103,200700,3806502049,552,552,552,552,0
|
|
20250103,200600,3806502049,552,552,552,552,0
|
|
20250103,200500,3806502049,552,552,552,552,0
|
|
20250103,200400,3806502049,552,552,552,552,0
|
|
20250103,200300,3806502049,552,552,552,552,0
|
|
20250103,200200,3806502049,552,552,552,552,0
|
|
20250103,200100,3806502049,552,552,552,552,0
|
|
20250103,200000,3806502049,552,552,552,552,0
|
|
20250103,195900,3806502049,552,552,552,552,0
|
|
20250103,195800,3806502049,552,552,552,552,0
|
|
20250103,195700,3806502049,552,552,552,552,0
|
|
20250103,195600,3806502049,552,552,552,552,0
|
|
20250103,195500,3806502049,552,552,552,552,0
|
|
20250103,195400,3806502049,552,552,552,552,0
|
|
20250103,195300,3806502049,552,552,552,552,0
|
|
20250103,195200,3806502049,552,552,552,552,0
|
|
20250103,195100,3806502049,552,552,552,552,0
|
|
20250103,195000,3806502049,552,552,552,552,0
|
|
20250103,194900,3806502049,552,552,552,552,0
|
|
20250103,194800,3806502049,552,552,552,552,0
|
|
20250103,194700,3806502049,552,552,552,552,0
|
|
20250103,194600,3806502049,552,552,552,552,0
|
|
20250103,194500,3806502049,552,552,552,552,0
|
|
20250103,194400,3806502049,552,552,552,552,0
|
|
20250103,194300,3806502049,552,552,552,552,0
|
|
20250103,194200,3806502049,552,552,552,552,8157
|
|
20250103,194100,3806502049,552,552,552,552,0
|
|
20250103,194000,3806502049,552,552,552,552,0
|
|
20250103,193900,3806502049,552,552,552,552,0
|
|
20250103,193800,3806502049,552,552,552,552,0
|
|
20250103,193700,3806502049,552,552,552,552,0
|
|
20250103,193600,3806502049,552,552,552,552,0
|
|
20250103,193500,3806502049,552,552,552,552,0
|
|
20250103,193400,3806502049,552,552,552,552,0
|
|
20250103,193300,3806502049,552,552,552,552,0
|
|
20250103,193200,3806502049,552,552,552,552,0
|
|
20250103,193100,3806502049,552,552,552,552,0
|
|
20250103,193000,3806502049,552,552,552,552,0
|
|
20250103,192900,3806502049,552,552,552,552,0
|
|
20250103,192800,3806502049,552,552,552,552,0
|
|
20250103,192700,3806502049,552,552,552,552,0
|
|
20250103,192600,3806502049,552,552,552,552,0
|
|
20250103,192500,3806502049,552,552,552,552,0
|
|
20250103,192400,3806502049,552,552,552,552,0
|
|
20250103,192300,3806502049,552,552,552,552,0
|
|
20250103,192200,3806502049,552,552,552,552,0
|
|
20250103,192100,3806502049,552,552,552,552,0
|
|
20250103,192000,3806502049,552,552,552,552,0
|
|
20250103,191900,3806502049,552,552,552,552,0
|
|
20250103,191800,3806502049,552,552,552,552,0
|
|
20250103,191700,3806502049,552,552,552,552,0
|
|
20250103,191600,3806502049,552,552,552,552,0
|
|
20250103,191500,3806502049,552,552,552,552,0
|
|
20250103,191400,3806502049,552,552,552,552,0
|
|
20250103,191300,3806502049,552,552,552,552,0
|
|
20250103,191200,3806502049,552,552,552,552,8157
|
|
20250103,191100,3806502049,552,552,552,552,0
|
|
20250103,191000,3806502049,552,552,552,552,0
|
|
20250103,190900,3806502049,552,552,552,552,0
|
|
20250103,190800,3806502049,552,552,552,552,0
|
|
20250103,190700,3806502049,552,552,552,552,0
|
|
20250103,190600,3806502049,552,552,552,552,0
|
|
20250103,190500,3806502049,552,552,552,552,0
|
|
20250103,190400,3806502049,552,552,552,552,0
|
|
20250103,190300,3806502049,552,552,552,552,0
|
|
20250103,190200,3806502049,552,552,552,552,0
|
|
20250103,190100,3806502049,552,552,552,552,0
|
|
20250103,190000,3806502049,552,552,552,552,0
|
|
20250103,185900,3806502049,552,552,552,552,0
|
|
20250103,185800,3806502049,552,552,552,552,0
|
|
20250103,185700,3806502049,552,552,552,552,0
|
|
20250103,185600,3806502049,552,552,552,552,0
|
|
20250103,185500,3806502049,552,552,552,552,0
|
|
20250103,185400,3806502049,552,552,552,552,0
|
|
20250103,185300,3806502049,552,552,552,552,0
|
|
20250103,185200,3806502049,552,552,552,552,0
|
|
20250103,185100,3806502049,552,552,552,552,0
|
|
20250103,185000,3806502049,552,552,552,552,0
|
|
20250103,184900,3806502049,552,552,552,552,0
|
|
20250103,184800,3806502049,552,552,552,552,0
|
|
20250103,184700,3806502049,552,552,552,552,0
|
|
20250103,184600,3806502049,552,552,552,552,0
|
|
20250103,184500,3806502049,552,552,552,552,0
|
|
20250103,184400,3806502049,552,552,552,552,0
|
|
20250103,184300,3806502049,552,552,552,552,0
|
|
20250103,184200,3806502049,552,552,552,552,8157
|
|
20250103,184100,3806502049,552,552,552,552,0
|
|
20250103,184000,3806502049,552,552,552,552,0
|
|
20250103,183900,3806502049,552,552,552,552,0
|
|
20250103,183800,3806502049,552,552,552,552,0
|
|
20250103,183700,3806502049,552,552,552,552,0
|
|
20250103,183600,3806502049,552,552,552,552,0
|
|
20250103,183500,3806502049,552,552,552,552,0
|
|
20250103,183400,3806502049,552,552,552,552,0
|
|
20250103,183300,3806502049,552,552,552,552,0
|
|
20250103,183200,3806502049,552,552,552,552,0
|
|
20250103,183100,3806502049,552,552,552,552,0
|
|
20250103,183000,3806502049,552,552,552,552,0
|
|
20250103,182900,3806502049,552,552,552,552,0
|
|
20250103,182800,3806502049,552,552,552,552,0
|
|
20250103,182700,3806502049,552,552,552,552,0
|
|
20250103,182600,3806502049,552,552,552,552,0
|
|
20250103,182500,3806502049,552,552,552,552,0
|
|
20250103,182400,3806502049,552,552,552,552,0
|
|
20250103,182300,3806502049,552,552,552,552,0
|
|
20250103,182200,3806502049,552,552,552,552,0
|
|
20250103,182100,3806502049,552,552,552,552,0
|
|
20250103,182000,3806502049,552,552,552,552,0
|
|
20250103,181900,3806502049,552,552,552,552,0
|
|
20250103,181800,3806502049,552,552,552,552,0
|
|
20250103,181700,3806502049,552,552,552,552,0
|
|
20250103,181600,3806502049,552,552,552,552,0
|
|
20250103,181500,3806502049,552,552,552,552,0
|
|
20250103,181400,3806502049,552,552,552,552,0
|
|
20250103,181300,3806502049,552,552,552,552,0
|
|
20250103,181200,3806502049,552,552,552,552,8157
|
|
20250103,181100,3806502049,552,552,552,552,0
|
|
20250103,181000,3806502049,552,552,552,552,0
|
|
20250103,180900,3806502049,552,552,552,552,0
|
|
20250103,180800,3806502049,552,552,552,552,0
|
|
20250103,180700,3806502049,552,552,552,552,0
|
|
20250103,180600,3806502049,552,552,552,552,0
|
|
20250103,180500,3806502049,552,552,552,552,0
|
|
20250103,180400,3806502049,552,552,552,552,0
|
|
20250103,180300,3806502049,552,552,552,552,0
|
|
20250103,180200,3806502049,552,552,552,552,0
|
|
20250103,180100,3806502049,552,552,552,552,0
|
|
20250103,180000,3806502049,552,552,552,552,0
|
|
20250103,175900,3806502049,552,552,552,552,0
|
|
20250103,175800,3806502049,552,552,552,552,0
|
|
20250103,175700,3806502049,552,552,552,552,0
|
|
20250103,175600,3806502049,552,552,552,552,0
|
|
20250103,175500,3806502049,552,552,552,552,0
|
|
20250103,175400,3806502049,552,552,552,552,0
|
|
20250103,175300,3806502049,552,552,552,552,0
|
|
20250103,175200,3806502049,552,552,552,552,0
|
|
20250103,175100,3806502049,552,552,552,552,0
|
|
20250103,175000,3806502049,552,552,552,552,0
|
|
20250103,174900,3806502049,552,552,552,552,0
|
|
20250103,174800,3806502049,552,552,552,552,0
|
|
20250103,174700,3806502049,552,552,552,552,0
|
|
20250103,174600,3806502049,552,552,552,552,0
|
|
20250103,174500,3806502049,552,552,552,552,0
|
|
20250103,174400,3806502049,552,552,552,552,0
|
|
20250103,174300,3806502049,552,552,552,552,0
|
|
20250103,174200,3806502049,552,552,552,552,8157
|
|
20250103,174100,3806502049,552,552,552,552,0
|
|
20250103,174000,3806502049,552,552,552,552,0
|
|
20250103,173900,3806502049,552,552,552,552,0
|
|
20250103,173800,3806502049,552,552,552,552,0
|
|
20250103,173700,3806502049,552,552,552,552,0
|
|
20250103,173600,3806502049,552,552,552,552,0
|
|
20250103,173500,3806502049,552,552,552,552,0
|
|
20250103,173400,3806502049,552,552,552,552,0
|
|
20250103,173300,3806502049,552,552,552,552,0
|
|
20250103,173200,3806502049,552,552,552,552,0
|
|
20250103,173100,3806502049,552,552,552,552,0
|
|
20250103,173000,3806502049,552,552,552,552,0
|
|
20250103,172900,3806502049,552,552,552,552,0
|
|
20250103,172800,3806502049,552,552,552,552,0
|
|
20250103,172700,3806502049,552,552,552,552,0
|
|
20250103,172600,3806502049,552,552,552,552,0
|
|
20250103,172500,3806502049,552,552,552,552,0
|
|
20250103,172400,3806502049,552,552,552,552,0
|
|
20250103,172300,3806502049,552,552,552,552,0
|
|
20250103,172200,3806502049,552,552,552,552,0
|
|
20250103,172100,3806502049,552,552,552,552,0
|
|
20250103,172000,3806502049,552,552,552,552,0
|
|
20250103,171900,3806502049,552,552,552,552,0
|
|
20250103,171800,3806502049,552,552,552,552,0
|
|
20250103,171700,3806502049,552,552,552,552,0
|
|
20250103,171600,3806502049,552,552,552,552,0
|
|
20250103,171500,3806502049,552,552,552,552,0
|
|
20250103,171400,3806502049,552,552,552,552,0
|
|
20250103,171300,3806502049,552,552,552,552,0
|
|
20250103,171200,3806502049,552,552,552,552,8157
|
|
20250103,171100,3806502049,552,552,552,552,0
|
|
20250103,171000,3806502049,552,552,552,552,0
|
|
20250103,170900,3806502049,552,552,552,552,0
|
|
20250103,170800,3806502049,552,552,552,552,0
|
|
20250103,170700,3806502049,552,552,552,552,0
|
|
20250103,170600,3806502049,552,552,552,552,0
|
|
20250103,170500,3806502049,552,552,552,552,0
|
|
20250103,170400,3806502049,552,552,552,552,0
|
|
20250103,170300,3806502049,552,552,552,552,0
|
|
20250103,170200,3806502049,552,552,552,552,0
|
|
20250103,170100,3806502049,552,552,552,552,0
|
|
20250103,170000,3806502049,552,552,552,552,0
|
|
20250103,165900,3806502049,552,552,552,552,0
|
|
20250103,165800,3806502049,552,552,552,552,0
|
|
20250103,165700,3806502049,552,552,552,552,0
|
|
20250103,165600,3806502049,552,552,552,552,0
|
|
20250103,165500,3806502049,552,552,552,552,0
|
|
20250103,165400,3806502049,552,552,552,552,0
|
|
20250103,165300,3806502049,552,552,552,552,0
|
|
20250103,165200,3806502049,552,552,552,552,0
|
|
20250103,165100,3806502049,552,552,552,552,0
|
|
20250103,165000,3806502049,552,552,552,552,0
|
|
20250103,164900,3806502049,552,552,552,552,0
|
|
20250103,164800,3806502049,552,552,552,552,0
|
|
20250103,164700,3806502049,552,552,552,552,0
|
|
20250103,164600,3806502049,552,552,552,552,0
|
|
20250103,164500,3806502049,552,552,552,552,0
|
|
20250103,164400,3806502049,552,552,552,552,0
|
|
20250103,164300,3806502049,552,552,552,552,0
|
|
20250103,164200,3806502049,552,552,552,552,8157
|
|
20250103,164100,3806502049,552,552,552,552,0
|
|
20250103,164000,3806502049,552,552,552,552,0
|
|
20250103,163900,3806502049,552,552,552,552,0
|
|
20250103,163800,3806502049,552,552,552,552,0
|
|
20250103,163700,3806502049,552,552,552,552,0
|
|
20250103,163600,3806502049,552,552,552,552,0
|
|
20250103,163500,3806502049,552,552,552,552,0
|
|
20250103,163400,3806502049,552,552,552,552,0
|
|
20250103,163300,3806502049,552,552,552,552,0
|
|
20250103,163200,3806502049,552,552,552,552,0
|
|
20250103,163100,3806502049,552,552,552,552,0
|
|
20250103,163000,3806502049,552,552,552,552,0
|
|
20250103,162900,3806502049,552,552,552,552,0
|
|
20250103,162800,3806502049,552,552,552,552,0
|
|
20250103,162700,3806502049,552,552,552,552,0
|
|
20250103,162600,3806502049,552,552,552,552,0
|
|
20250103,162500,3806502049,552,552,552,552,0
|
|
20250103,162400,3806502049,552,552,552,552,0
|
|
20250103,162300,3806502049,552,552,552,552,0
|
|
20250103,162200,3806502049,552,552,552,552,0
|
|
20250103,162100,3806502049,552,552,552,552,0
|
|
20250103,162000,3806502049,552,552,552,552,0
|
|
20250103,161900,3806502049,552,552,552,552,0
|
|
20250103,161800,3806502049,552,552,552,552,0
|
|
20250103,161700,3806502049,552,552,552,552,0
|
|
20250103,161600,3806502049,552,552,552,552,0
|
|
20250103,161500,3806502049,552,552,552,552,0
|
|
20250103,161400,3806502049,552,552,552,552,0
|
|
20250103,161300,3806502049,552,552,552,552,0
|
|
20250103,161200,3806502049,552,552,552,552,8157
|
|
20250103,161100,3806502049,552,552,552,552,0
|
|
20250103,161000,3806502049,552,552,552,552,0
|
|
20250103,160900,3806502049,552,552,552,552,0
|
|
20250103,160800,3806502049,552,552,552,552,0
|
|
20250103,160700,3806502049,552,552,552,552,0
|
|
20250103,160600,3806502049,552,552,552,552,0
|
|
20250103,160500,3806502049,552,552,552,552,0
|
|
20250103,160400,3806502049,552,552,552,552,0
|
|
20250103,160300,3806502049,552,552,552,552,0
|
|
20250103,160200,3806502049,552,552,552,552,0
|
|
20250103,160100,3806502049,552,552,552,552,0
|
|
20250103,160000,3806502049,552,552,552,552,0
|
|
20250103,155900,3806502049,552,552,552,552,0
|
|
20250103,155800,3806502049,552,552,552,552,0
|
|
20250103,155700,3806502049,552,552,552,552,0
|
|
20250103,155600,3806502049,552,552,552,552,0
|
|
20250103,155500,3806502049,552,552,552,552,0
|
|
20250103,155400,3806502049,552,552,552,552,0
|
|
20250103,155300,3806502049,552,552,552,552,0
|
|
20250103,155200,3806502049,552,552,552,552,0
|
|
20250103,155100,3806502049,552,552,552,552,0
|
|
20250103,155000,3806502049,552,552,552,552,0
|
|
20250103,154900,3806502049,552,552,552,552,0
|
|
20250103,154800,3806502049,552,552,552,552,0
|
|
20250103,154700,3806502049,552,552,552,552,0
|
|
20250103,154600,3806502049,552,552,552,552,0
|
|
20250103,154500,3806502049,552,552,552,552,0
|
|
20250103,154400,3806502049,552,552,552,552,0
|
|
20250103,154300,3806502049,552,552,552,552,0
|
|
20250103,154200,3806502049,552,552,552,552,8157
|
|
20250103,154100,3806502049,552,552,552,552,0
|
|
20250103,154000,3806502049,552,552,552,552,0
|
|
20250103,153900,3806502049,552,552,552,552,0
|
|
20250103,153800,3806502049,552,552,552,552,0
|
|
20250103,153700,3806502049,552,552,552,552,0
|
|
20250103,153600,3806502049,552,552,552,552,0
|
|
20250103,153500,3806502049,552,552,552,552,0
|
|
20250103,153400,3806502049,552,552,552,552,0
|
|
20250103,153300,3806502049,552,552,552,552,0
|
|
20250103,153200,3806502049,552,552,552,552,0
|
|
20250103,153100,3806502049,552,552,552,552,0
|
|
20250103,153000,3806502049,552,552,552,552,8157
|
|
20250103,152900,3801999385,552,552,552,552,0
|
|
20250103,152800,3801999385,552,552,552,552,0
|
|
20250103,152700,3801999385,552,552,552,552,0
|
|
20250103,152600,3801999385,552,552,552,552,0
|
|
20250103,152500,3801999385,552,552,552,552,0
|
|
20250103,152400,3801999385,552,552,552,552,0
|
|
20250103,152300,3801999385,552,552,552,552,0
|
|
20250103,152200,3801999385,552,552,552,552,0
|
|
20250103,152100,3801999385,552,552,552,552,0
|
|
20250103,152000,3801999385,552,552,552,552,0
|
|
20250103,151900,3801999385,552,552,552,552,6203
|
|
20250103,151800,3798575329,552,552,552,552,150
|
|
20250103,151700,3798492529,552,552,552,552,2543
|
|
20250103,151600,3797088793,552,552,552,552,735
|
|
20250103,151500,3796683073,552,552,552,552,1775
|
|
20250103,151400,3795703273,552,552,552,552,1923
|
|
20250103,151300,3794641777,552,552,552,552,30
|
|
20250103,151200,3794625217,552,552,552,552,3280
|
|
20250103,151100,3792814657,552,552,552,552,3051
|
|
20250103,151000,3791130505,552,551,552,548,83167
|
|
20250103,150900,3745270270,551,551,552,546,163875
|
|
20250103,150800,3655183109,551,552,552,545,313277
|
|
20250103,150700,3482336036,552,552,552,552,5201
|
|
20250103,150600,3479465084,552,552,552,552,4212
|
|
20250103,150500,3477140060,552,552,552,552,1001
|
|
20250103,150400,3476587508,552,552,552,552,12419
|
|
20250103,150300,3469732220,552,552,552,552,13516
|
|
20250103,150200,3462271388,552,552,552,552,23
|
|
20250103,150100,3462258692,552,552,552,552,326
|
|
20250103,150000,3462078740,552,552,552,552,10702
|
|
20250103,145900,3456171236,552,552,552,552,5186
|
|
20250103,145800,3453308564,552,552,552,552,405
|
|
20250103,145700,3453085004,552,552,552,552,5018
|
|
20250103,145600,3450315068,552,552,552,552,1667
|
|
20250103,145500,3449394884,552,552,552,552,17790
|
|
20250103,145400,3439574804,552,552,552,552,267
|
|
20250103,145300,3439427420,552,552,552,552,10096
|
|
20250103,145200,3433854428,552,552,552,552,1306
|
|
20250103,145100,3433133516,552,552,552,552,732
|
|
20250103,145000,3432729452,552,552,552,552,0
|
|
20250103,144900,3432729452,552,552,552,552,8256
|
|
20250103,144800,3428172140,552,552,552,552,153
|
|
20250103,144700,3428087684,552,552,552,552,910
|
|
20250103,144600,3427585364,552,552,552,552,2146
|
|
20250103,144500,3426400772,552,552,552,552,10489
|
|
20250103,144400,3420610844,552,552,552,552,2181
|
|
20250103,144300,3419406932,552,552,552,552,10433
|
|
20250103,144200,3413647916,552,552,552,552,27132
|
|
20250103,144100,3398671052,552,552,552,552,778
|
|
20250103,144000,3398241596,552,552,552,552,26439
|
|
20250103,143900,3383647268,552,552,552,552,35892
|
|
20250103,143800,3363834884,552,552,552,552,0
|
|
20250103,143700,3363834884,552,552,552,552,1771
|
|
20250103,143600,3362857292,552,552,552,552,102
|
|
20250103,143500,3362800988,552,552,552,552,4521
|
|
20250103,143400,3360305396,552,552,552,552,39508
|
|
20250103,143300,3338496980,552,552,552,552,4860
|
|
20250103,143200,3335814260,552,552,552,552,15236
|
|
20250103,143100,3327403988,552,552,552,552,13636
|
|
20250103,143000,3319876916,552,552,552,552,1351
|
|
20250103,142900,3319131164,552,552,552,552,201
|
|
20250103,142800,3319020212,552,552,552,552,10106
|
|
20250103,142700,3313441700,552,552,552,552,186
|
|
20250103,142600,3313339028,552,552,552,552,641
|
|
20250103,142500,3312985196,552,552,552,552,782
|
|
20250103,142400,3312553532,552,552,552,552,5336
|
|
20250103,142300,3309608060,552,552,552,552,753
|
|
20250103,142200,3309192404,552,552,552,552,4876
|
|
20250103,142100,3306500852,552,552,552,552,20350
|
|
20250103,142000,3295267652,552,552,552,552,3473
|
|
20250103,141900,3293350556,552,552,552,552,134659
|
|
20250103,141800,3219018788,552,552,552,552,26419
|
|
20250103,141700,3204435500,552,552,552,552,6242
|
|
20250103,141600,3200989916,552,552,552,552,31658
|
|
20250103,141500,3183514700,552,552,552,552,7091
|
|
20250103,141400,3179600468,552,552,552,552,380
|
|
20250103,141300,3179390708,552,552,552,552,1102
|
|
20250103,141200,3178782404,552,552,552,552,5263
|
|
20250103,141100,3175877228,552,552,552,551,171101
|
|
20250103,141000,3081430549,551,551,552,549,219544
|
|
20250103,140900,2960283622,551,546,552,546,411060
|
|
20250103,140800,2733906978,546,548,549,546,37886
|
|
20250103,140700,2713144750,548,547,549,547,21379
|
|
20250103,140600,2701430940,548,550,550,545,33549
|
|
20250103,140500,2683059866,550,546,550,546,57054
|
|
20250103,140400,2651728333,546,549,550,545,115905
|
|
20250103,140300,2588334292,549,550,550,539,125557
|
|
20250103,140200,2519869568,550,550,551,544,184346
|
|
20250103,140100,2418573741,549,531,552,531,801273
|
|
20250103,140000,1982058011,534,517,535,517,168346
|
|
20250103,135900,1893281464,519,522,525,508,92595
|
|
20250103,135800,1845439238,525,518,526,516,114076
|
|
20250103,135700,1786295925,518,523,526,517,50243
|
|
20250103,135600,1760184507,525,527,527,522,34828
|
|
20250103,135500,1741947228,527,522,529,521,36600
|
|
20250103,135400,1722665045,525,527,532,520,40824
|
|
20250103,135300,1701228454,526,524,534,523,170474
|
|
20250103,135200,1611057475,525,521,530,512,106069
|
|
20250103,135100,1555692376,520,521,529,516,69066
|
|
20250103,135000,1519437832,518,530,531,500,172599
|
|
20250103,134900,1429848424,531,519,535,513,447896
|
|
20250103,134800,1193109397,516,518,519,489,222799
|
|
20250103,134700,1080136888,500,500,500,500,0
|
|
20250103,134600,1080136888,500,535,535,500,76016
|
|
20250103,134500,1041044511,535,545,545,534,265756
|
|
20250103,134400,897872495,540,525,546,523,138137
|
|
20250103,134300,824274891,521,521,521,521,0
|
|
20250103,134200,824274891,521,507,521,502,166969
|
|
20250103,134100,738698040,507,482,507,482,74125
|
|
20250103,134000,701948608,482,479,482,477,8523
|
|
20250103,133900,697862475,479,482,484,477,24432
|
|
20250103,133800,686142516,484,484,485,481,10750
|
|
20250103,133700,680954459,484,481,484,480,5980
|
|
20250103,133600,678072391,482,480,485,480,21831
|
|
20250103,133500,667575775,485,477,485,475,18238
|
|
20250103,133400,658790772,479,486,486,471,63239
|
|
20250103,133300,628551833,486,474,486,470,54761
|
|
20250103,133200,602494151,463,463,463,463,0
|
|
20250103,133100,602494151,463,463,463,463,0
|
|
20250103,133000,602494151,463,493,495,463,176956
|
|
20250103,132900,516478241,491,491,507,487,132677
|
|
20250103,132800,450421736,491,490,496,481,50347
|
|
20250103,132700,425721768,486,483,496,481,49978
|
|
20250103,132600,401269369,482,471,498,470,131402
|
|
20250103,132500,337573641,472,467,472,466,15911
|
|
20250103,132400,330124549,467,470,471,466,13262
|
|
20250103,132300,323895544,470,470,470,469,19389
|
|
20250103,132200,314784114,470,470,470,470,0
|
|
20250103,132100,314784114,470,466,470,466,63319
|
|
20250103,132000,285106369,465,465,465,465,2864
|
|
20250103,131900,283774609,465,465,465,460,620
|
|
20250103,131800,283486809,465,465,465,464,2050
|
|
20250103,131700,282533596,465,456,465,456,35295
|
|
20250103,131600,266254440,459,459,459,459,1090
|
|
20250103,131500,265754130,459,459,459,459,500
|
|
20250103,131400,265524630,459,459,459,459,15
|
|
20250103,131300,265517745,459,459,459,459,0
|
|
20250103,131200,265517745,459,459,459,459,0
|
|
20250103,131100,265517745,459,460,460,459,2600
|
|
20250103,131000,264321845,459,460,460,456,5793
|
|
20250103,130900,261670620,460,460,460,460,0
|
|
20250103,130800,261670620,460,460,460,460,0
|
|
20250103,130700,261670620,460,460,460,460,2506
|
|
20250103,130600,260517860,461,462,462,461,617
|
|
20250103,130500,260232810,460,460,460,460,245
|
|
20250103,130400,260120110,461,461,461,461,720
|
|
20250103,130300,259788190,463,463,463,463,245
|
|
20250103,130200,259674755,463,461,463,461,3865
|
|
20250103,130100,257888431,461,461,461,461,1
|
|
20250103,130000,257887970,461,461,461,461,1592
|
|
20250103,125900,257154058,462,461,462,461,4533
|
|
20250103,125800,255063386,461,461,461,461,1301
|
|
20250103,125700,254463625,461,461,461,461,23
|
|
20250103,125600,254453022,458,459,459,458,1001
|
|
20250103,125500,253993564,459,463,463,459,2244
|
|
20250103,125400,252955500,463,461,463,461,6040
|
|
20250103,125300,250167147,461,460,461,460,6808
|
|
20250103,125200,247031304,460,460,460,460,3841
|
|
20250103,125100,245264444,460,460,460,460,100
|
|
20250103,125000,245218444,460,460,460,460,12
|
|
20250103,124900,245212924,460,456,460,456,10078
|
|
20250103,124800,240596871,456,453,456,453,144
|
|
20250103,124700,240531444,453,453,453,453,108
|
|
20250103,124600,240482520,453,453,453,453,0
|
|
20250103,124500,240482520,453,453,453,453,0
|
|
20250103,124400,240482520,453,453,453,453,32
|
|
20250103,124300,240468024,453,453,453,453,0
|
|
20250103,124200,240468024,453,454,454,453,1944
|
|
20250103,124100,239586213,453,456,456,453,1146
|
|
20250103,124000,239063787,456,453,456,452,2301
|
|
20250103,123900,238023172,453,453,453,453,0
|
|
20250103,123800,238023172,453,456,457,453,2470
|
|
20250103,123700,236900176,456,456,456,456,0
|
|
20250103,123600,236900176,456,454,456,454,1201
|
|
20250103,123500,236354920,455,455,455,455,100
|
|
20250103,123400,236309420,452,452,452,452,106
|
|
20250103,123300,236261508,456,456,456,456,6
|
|
20250103,123200,236258772,456,454,456,454,4001
|
|
20250103,123100,234442103,454,454,454,454,0
|
|
20250103,123000,234442103,454,454,454,454,2
|
|
20250103,122900,234441195,451,454,454,451,1717
|
|
20250103,122800,233663127,456,455,456,455,2429
|
|
20250103,122700,232557931,456,457,457,456,1331
|
|
20250103,122600,231950994,457,459,459,457,7620
|
|
20250103,122500,228461058,459,459,459,459,949
|
|
20250103,122400,228025467,459,458,459,458,1413
|
|
20250103,122300,227376938,458,456,458,456,1635
|
|
20250103,122200,226629405,457,455,457,455,247
|
|
20250103,122100,226516926,457,456,457,456,1200
|
|
20250103,122000,225969439,454,454,454,454,22
|
|
20250103,121900,225959451,457,457,457,455,2245
|
|
20250103,121800,224937894,457,455,457,455,360
|
|
20250103,121700,224773584,455,455,455,455,0
|
|
20250103,121600,224773584,455,455,455,455,339
|
|
20250103,121500,224619339,457,458,458,456,12192
|
|
20250103,121400,219049437,459,460,461,457,3831
|
|
20250103,121300,217288353,460,457,460,457,20329
|
|
20250103,121200,207964193,456,457,457,456,2051
|
|
20250103,121100,207027126,455,456,457,455,7206
|
|
20250103,121000,203745680,457,454,457,454,23241
|
|
20250103,120900,193147751,453,453,453,453,1581
|
|
20250103,120800,192431558,452,452,452,452,2940
|
|
20250103,120700,191102678,451,451,451,451,2077
|
|
20250103,120600,190165951,451,451,451,450,19
|
|
20250103,120500,190157397,451,451,452,451,212
|
|
20250103,120400,190061742,450,450,450,450,0
|
|
20250103,120300,190061742,450,451,451,450,867
|
|
20250103,120200,189670753,452,452,452,452,10
|
|
20250103,120100,189666233,451,452,452,451,172
|
|
20250103,120000,189588644,452,452,452,452,778
|
|
20250103,115900,189236988,452,451,452,451,631
|
|
20250103,115800,188951837,453,453,453,453,160
|
|
20250103,115700,188879357,452,451,452,450,2333
|
|
20250103,115600,187828288,451,451,451,451,3
|
|
20250103,115500,187826935,453,453,453,453,0
|
|
20250103,115400,187826935,453,452,453,452,384
|
|
20250103,115300,187653362,450,451,451,450,1422
|
|
20250103,115200,187013397,451,451,451,451,100
|
|
20250103,115100,186968297,451,452,452,451,38
|
|
20250103,115000,186951124,452,450,452,450,839
|
|
20250103,114900,186573572,450,450,450,450,33
|
|
20250103,114800,186558722,451,449,451,448,3294
|
|
20250103,114700,185078617,449,447,449,447,15524
|
|
20250103,114600,178112427,447,447,447,447,428
|
|
20250103,114500,177921111,447,447,447,447,0
|
|
20250103,114400,177921111,447,447,447,447,418
|
|
20250103,114300,177734265,447,447,447,447,0
|
|
20250103,114200,177734265,447,447,447,447,26
|
|
20250103,114100,177722643,447,446,447,446,3
|
|
20250103,114000,177721304,446,446,446,446,5
|
|
20250103,113900,177719074,447,447,447,447,613
|
|
20250103,113800,177445063,447,447,447,447,0
|
|
20250103,113700,177445063,447,447,447,447,5
|
|
20250103,113600,177442828,447,447,447,447,147
|
|
20250103,113500,177377119,447,444,447,444,405
|
|
20250103,113400,177197284,444,444,444,444,1088
|
|
20250103,113300,176714212,444,444,444,444,0
|
|
20250103,113200,176714212,444,444,444,444,0
|
|
20250103,113100,176714212,444,444,444,444,223
|
|
20250103,113000,176615200,444,444,444,444,8
|
|
20250103,112900,176611648,443,443,443,443,0
|
|
20250103,112800,176611648,443,443,443,443,0
|
|
20250103,112700,176611648,443,443,443,443,0
|
|
20250103,112600,176611648,443,443,443,443,1913
|
|
20250103,112500,175764189,443,443,443,443,2
|
|
20250103,112400,175763303,442,444,444,442,4485
|
|
20250103,112300,173777979,444,444,444,444,2
|
|
20250103,112200,173777091,444,444,444,444,0
|
|
20250103,112100,173777091,444,445,445,444,147
|
|
20250103,112000,173711822,444,448,448,444,394
|
|
20250103,111900,173536491,448,448,448,444,1566
|
|
20250103,111800,172841010,446,448,449,444,3364
|
|
20250103,111700,171340077,448,448,448,448,0
|
|
20250103,111600,171340077,448,450,450,448,427
|
|
20250103,111500,171148075,453,452,453,452,600
|
|
20250103,111400,170876276,450,450,450,450,1
|
|
20250103,111300,170875826,454,454,454,454,220
|
|
20250103,111200,170775946,454,454,454,454,1
|
|
20250103,111100,170775492,454,454,454,454,0
|
|
20250103,111000,170775492,454,454,454,454,15
|
|
20250103,110900,170768682,454,453,454,453,2185
|
|
20250103,110800,169777693,449,449,449,449,0
|
|
20250103,110700,169777693,449,452,455,449,10704
|
|
20250103,110600,164927212,451,448,451,448,49357
|
|
20250103,110500,142744895,448,448,448,448,0
|
|
20250103,110400,142744895,448,448,448,448,0
|
|
20250103,110300,142744895,448,448,448,448,79
|
|
20250103,110200,142709503,448,448,448,448,0
|
|
20250103,110100,142709503,448,448,448,448,100
|
|
20250103,110000,142664703,448,445,448,445,624
|
|
20250103,105900,142386723,445,445,445,445,0
|
|
20250103,105800,142386723,445,448,448,445,5032
|
|
20250103,105700,140145335,448,448,448,448,159
|
|
20250103,105600,140074103,448,448,448,448,38
|
|
20250103,105500,140057079,447,449,449,447,300
|
|
20250103,105400,139922975,448,448,448,448,3518
|
|
20250103,105300,138346911,448,448,448,448,463
|
|
20250103,105200,138139487,448,448,448,448,0
|
|
20250103,105100,138139487,448,448,448,448,20
|
|
20250103,105000,138130527,448,448,448,448,2000
|
|
20250103,104900,137234527,448,449,449,448,1969
|
|
20250103,104800,136350496,450,449,450,449,2534
|
|
20250103,104700,135212680,448,448,448,448,2
|
|
20250103,104600,135211784,449,448,449,448,5006
|
|
20250103,104500,132966615,448,448,448,448,345
|
|
20250103,104400,132812055,446,446,446,446,0
|
|
20250103,104300,132812055,446,446,446,446,2728
|
|
20250103,104200,131595367,446,446,446,446,4527
|
|
20250103,104100,129576325,446,446,446,446,500
|
|
20250103,104000,129353325,446,446,446,446,0
|
|
20250103,103900,129353325,446,446,446,446,0
|
|
20250103,103800,129353325,446,449,449,446,2978
|
|
20250103,103700,128017700,449,449,449,449,0
|
|
20250103,103600,128017700,449,449,449,449,20
|
|
20250103,103500,128008720,449,449,449,449,713
|
|
20250103,103400,127688583,448,448,448,448,10
|
|
20250103,103300,127684103,448,448,448,448,1490
|
|
20250103,103200,127016583,448,448,449,448,2138
|
|
20250103,103100,126056975,448,448,448,448,6
|
|
20250103,103000,126054287,449,447,449,447,5405
|
|
20250103,102900,123629431,447,447,447,447,500
|
|
20250103,102800,123405931,447,447,447,447,1000
|
|
20250103,102700,122958931,447,445,447,445,1793
|
|
20250103,102600,122160386,445,445,445,445,179
|
|
20250103,102500,122080731,448,448,448,443,14680
|
|
20250103,102400,115543589,448,448,448,448,5
|
|
20250103,102300,115541349,447,447,447,447,900
|
|
20250103,102200,115139049,445,446,448,445,12
|
|
20250103,102100,115133686,442,442,442,442,0
|
|
20250103,102000,115133686,442,444,444,442,4398
|
|
20250103,101900,113183424,446,446,446,444,6418
|
|
20250103,101800,110322449,446,448,448,445,9884
|
|
20250103,101700,105914694,448,446,448,446,3989
|
|
20250103,101600,104131251,446,446,446,446,1269
|
|
20250103,101500,103565277,446,446,446,446,36
|
|
20250103,101400,103549221,445,446,446,445,36
|
|
20250103,101300,103533167,446,447,447,446,7298
|
|
20250103,101200,100270976,447,447,447,446,1165
|
|
20250103,101100,99750222,447,445,447,445,4178
|
|
20250103,101000,97886780,445,443,445,443,2304
|
|
20250103,100900,96864783,443,440,443,440,835
|
|
20250103,100800,96494884,439,438,439,437,4651
|
|
20250103,100700,94457243,438,438,438,438,100
|
|
20250103,100600,94413443,437,437,437,437,1079
|
|
20250103,100500,93941920,438,438,438,438,245
|
|
20250103,100400,93834610,438,436,439,436,2054
|
|
20250103,100300,92937531,437,438,438,437,1736
|
|
20250103,100200,92178780,439,439,439,439,9
|
|
20250103,100100,92174829,439,440,440,439,1170
|
|
20250103,100000,91661116,440,440,440,440,350
|
|
20250103,095900,91507116,441,440,441,440,1401
|
|
20250103,095800,90890672,441,441,441,441,539
|
|
20250103,095700,90652973,441,441,441,441,1819
|
|
20250103,095600,89850794,444,443,444,443,715
|
|
20250103,095500,89533345,444,443,444,443,302
|
|
20250103,095400,89399295,440,440,440,440,0
|
|
20250103,095300,89399295,440,440,440,440,0
|
|
20250103,095200,89399295,440,444,444,440,1171
|
|
20250103,095100,88884050,444,445,446,444,7089
|
|
20250103,095000,85734800,444,443,444,443,5801
|
|
20250103,094900,83160457,442,441,442,441,3745
|
|
20250103,094800,81506762,441,441,441,441,300
|
|
20250103,094700,81374462,441,435,441,435,759
|
|
20250103,094600,81040706,439,437,441,435,11382
|
|
20250103,094500,76082662,441,436,441,436,293
|
|
20250103,094400,75954904,441,436,441,436,1153
|
|
20250103,094300,75452092,436,441,441,436,1407
|
|
20250103,094200,74837148,441,437,441,436,6585
|
|
20250103,094100,71959034,437,440,441,437,748
|
|
20250103,094000,71629552,441,441,441,436,1513
|
|
20250103,093900,70969622,438,438,439,438,2576
|
|
20250103,093800,69839262,439,439,439,439,0
|
|
20250103,093700,69839262,439,437,439,437,1155
|
|
20250103,093600,69332327,437,439,439,437,609
|
|
20250103,093500,69065635,439,439,439,438,1678
|
|
20250103,093400,68329030,439,440,440,439,1404
|
|
20250103,093300,67711272,440,442,442,440,328
|
|
20250103,093200,67566732,442,440,442,440,385
|
|
20250103,093100,67397175,439,436,439,436,1205
|
|
20250103,093000,66868190,431,439,439,431,6018
|
|
20250103,092900,64255920,439,441,441,439,13979
|
|
20250103,092800,58101328,441,441,441,441,2000
|
|
20250103,092700,57219328,441,444,444,441,2126
|
|
20250103,092600,56279932,441,446,448,441,6814
|
|
20250103,092500,53251460,448,447,449,447,16155
|
|
20250103,092400,46011859,447,449,451,440,19470
|
|
20250103,092300,37289309,449,440,449,440,12206
|
|
20250103,092200,31862721,440,436,440,436,5926
|
|
20250103,092100,29266154,436,434,436,434,1578
|
|
20250103,092000,28579701,435,435,435,434,135
|
|
20250103,091900,28521014,435,434,435,433,9910
|
|
20250103,091800,24220651,434,432,434,430,24
|
|
20250103,091700,24210280,429,433,433,428,16567
|
|
20250103,091600,17050941,428,428,428,428,0
|
|
20250103,091500,17050941,428,427,428,427,1980
|
|
20250103,091400,16205345,427,431,431,427,4906
|
|
20250103,091300,14095083,431,431,431,431,1000
|
|
20250103,091200,13664083,431,431,431,431,0
|
|
20250103,091100,13664083,431,433,433,431,35
|
|
20250103,091000,13648938,433,433,433,433,2101
|
|
20250103,090900,12739205,433,430,433,430,1766
|
|
20250103,090800,11976386,430,430,430,430,34
|
|
20250103,090700,11961766,429,429,429,429,2100
|
|
20250103,090600,11060866,429,430,430,429,501
|
|
20250103,090500,10845936,429,427,429,427,8694
|
|
20250103,090400,7125706,424,424,424,424,5
|
|
20250103,090300,7123586,425,427,427,425,5349
|
|
20250103,090200,4849142,427,428,428,427,2276
|
|
20250103,090100,3875112,428,428,428,428,0
|
|
20250103,090000,3875112,428,428,428,428,9054
|