705 lines
34 KiB
CSV
705 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,204200,78915423792,940,940,940,940,406981
|
|
20250108,204100,78915423792,940,940,940,940,0
|
|
20250108,204000,78915423792,940,940,940,940,0
|
|
20250108,203900,78915423792,940,940,940,940,0
|
|
20250108,203800,78915423792,940,940,940,940,0
|
|
20250108,203700,78915423792,940,940,940,940,0
|
|
20250108,203600,78915423792,940,940,940,940,0
|
|
20250108,203500,78915423792,940,940,940,940,0
|
|
20250108,203400,78915423792,940,940,940,940,0
|
|
20250108,203300,78915423792,940,940,940,940,0
|
|
20250108,203200,78915423792,940,940,940,940,0
|
|
20250108,203100,78915423792,940,940,940,940,0
|
|
20250108,203000,78915423792,940,940,940,940,0
|
|
20250108,202900,78915423792,940,940,940,940,0
|
|
20250108,202800,78915423792,940,940,940,940,0
|
|
20250108,202700,78915423792,940,940,940,940,0
|
|
20250108,202600,78915423792,940,940,940,940,0
|
|
20250108,202500,78915423792,940,940,940,940,0
|
|
20250108,202400,78915423792,940,940,940,940,0
|
|
20250108,202300,78915423792,940,940,940,940,0
|
|
20250108,202200,78915423792,940,940,940,940,0
|
|
20250108,202100,78915423792,940,940,940,940,0
|
|
20250108,202000,78915423792,940,940,940,940,0
|
|
20250108,201900,78915423792,940,940,940,940,0
|
|
20250108,201800,78915423792,940,940,940,940,0
|
|
20250108,201700,78915423792,940,940,940,940,0
|
|
20250108,201600,78915423792,940,940,940,940,0
|
|
20250108,201500,78915423792,940,940,940,940,0
|
|
20250108,201400,78915423792,940,940,940,940,0
|
|
20250108,201300,78915423792,940,940,940,940,0
|
|
20250108,201200,78915423792,940,940,940,940,406981
|
|
20250108,201100,78915423792,940,940,940,940,0
|
|
20250108,201000,78915423792,940,940,940,940,0
|
|
20250108,200900,78915423792,940,940,940,940,0
|
|
20250108,200800,78915423792,940,940,940,940,0
|
|
20250108,200700,78915423792,940,940,940,940,0
|
|
20250108,200600,78915423792,940,940,940,940,0
|
|
20250108,200500,78915423792,940,940,940,940,0
|
|
20250108,200400,78915423792,940,940,940,940,0
|
|
20250108,200300,78915423792,940,940,940,940,0
|
|
20250108,200200,78915423792,940,940,940,940,0
|
|
20250108,200100,78915423792,940,940,940,940,0
|
|
20250108,200000,78915423792,940,940,940,940,0
|
|
20250108,195900,78915423792,940,940,940,940,0
|
|
20250108,195800,78915423792,940,940,940,940,0
|
|
20250108,195700,78915423792,940,940,940,940,0
|
|
20250108,195600,78915423792,940,940,940,940,0
|
|
20250108,195500,78915423792,940,940,940,940,0
|
|
20250108,195400,78915423792,940,940,940,940,0
|
|
20250108,195300,78915423792,940,940,940,940,0
|
|
20250108,195200,78915423792,940,940,940,940,0
|
|
20250108,195100,78915423792,940,940,940,940,0
|
|
20250108,195000,78915423792,940,940,940,940,0
|
|
20250108,194900,78915423792,940,940,940,940,0
|
|
20250108,194800,78915423792,940,940,940,940,0
|
|
20250108,194700,78915423792,940,940,940,940,0
|
|
20250108,194600,78915423792,940,940,940,940,0
|
|
20250108,194500,78915423792,940,940,940,940,0
|
|
20250108,194400,78915423792,940,940,940,940,0
|
|
20250108,194300,78915423792,940,940,940,940,0
|
|
20250108,194200,78915423792,940,940,940,940,406981
|
|
20250108,194100,78915423792,940,940,940,940,0
|
|
20250108,194000,78915423792,940,940,940,940,0
|
|
20250108,193900,78915423792,940,940,940,940,0
|
|
20250108,193800,78915423792,940,940,940,940,0
|
|
20250108,193700,78915423792,940,940,940,940,0
|
|
20250108,193600,78915423792,940,940,940,940,0
|
|
20250108,193500,78915423792,940,940,940,940,0
|
|
20250108,193400,78915423792,940,940,940,940,0
|
|
20250108,193300,78915423792,940,940,940,940,0
|
|
20250108,193200,78915423792,940,940,940,940,0
|
|
20250108,193100,78915423792,940,940,940,940,0
|
|
20250108,193000,78915423792,940,940,940,940,0
|
|
20250108,192900,78915423792,940,940,940,940,0
|
|
20250108,192800,78915423792,940,940,940,940,0
|
|
20250108,192700,78915423792,940,940,940,940,0
|
|
20250108,192600,78915423792,940,940,940,940,0
|
|
20250108,192500,78915423792,940,940,940,940,0
|
|
20250108,192400,78915423792,940,940,940,940,0
|
|
20250108,192300,78915423792,940,940,940,940,0
|
|
20250108,192200,78915423792,940,940,940,940,0
|
|
20250108,192100,78915423792,940,940,940,940,0
|
|
20250108,192000,78915423792,940,940,940,940,0
|
|
20250108,191900,78915423792,940,940,940,940,0
|
|
20250108,191800,78915423792,940,940,940,940,0
|
|
20250108,191700,78915423792,940,940,940,940,0
|
|
20250108,191600,78915423792,940,940,940,940,0
|
|
20250108,191500,78915423792,940,940,940,940,0
|
|
20250108,191400,78915423792,940,940,940,940,0
|
|
20250108,191300,78915423792,940,940,940,940,0
|
|
20250108,191200,78915423792,940,940,940,940,406981
|
|
20250108,191100,78915423792,940,940,940,940,0
|
|
20250108,191000,78915423792,940,940,940,940,0
|
|
20250108,190900,78915423792,940,940,940,940,0
|
|
20250108,190800,78915423792,940,940,940,940,0
|
|
20250108,190700,78915423792,940,940,940,940,0
|
|
20250108,190600,78915423792,940,940,940,940,0
|
|
20250108,190500,78915423792,940,940,940,940,0
|
|
20250108,190400,78915423792,940,940,940,940,0
|
|
20250108,190300,78915423792,940,940,940,940,0
|
|
20250108,190200,78915423792,940,940,940,940,0
|
|
20250108,190100,78915423792,940,940,940,940,0
|
|
20250108,190000,78915423792,940,940,940,940,0
|
|
20250108,185900,78915423792,940,940,940,940,0
|
|
20250108,185800,78915423792,940,940,940,940,0
|
|
20250108,185700,78915423792,940,940,940,940,0
|
|
20250108,185600,78915423792,940,940,940,940,0
|
|
20250108,185500,78915423792,940,940,940,940,0
|
|
20250108,185400,78915423792,940,940,940,940,0
|
|
20250108,185300,78915423792,940,940,940,940,0
|
|
20250108,185200,78915423792,940,940,940,940,0
|
|
20250108,185100,78915423792,940,940,940,940,0
|
|
20250108,185000,78915423792,940,940,940,940,0
|
|
20250108,184900,78915423792,940,940,940,940,0
|
|
20250108,184800,78915423792,940,940,940,940,0
|
|
20250108,184700,78915423792,940,940,940,940,0
|
|
20250108,184600,78915423792,940,940,940,940,0
|
|
20250108,184500,78915423792,940,940,940,940,0
|
|
20250108,184400,78915423792,940,940,940,940,0
|
|
20250108,184300,78915423792,940,940,940,940,0
|
|
20250108,184200,78915423792,940,940,940,940,406981
|
|
20250108,184100,78915423792,940,940,940,940,0
|
|
20250108,184000,78915423792,940,940,940,940,0
|
|
20250108,183900,78915423792,940,940,940,940,0
|
|
20250108,183800,78915423792,940,940,940,940,0
|
|
20250108,183700,78915423792,940,940,940,940,0
|
|
20250108,183600,78915423792,940,940,940,940,0
|
|
20250108,183500,78915423792,940,940,940,940,0
|
|
20250108,183400,78915423792,940,940,940,940,0
|
|
20250108,183300,78915423792,940,940,940,940,0
|
|
20250108,183200,78915423792,940,940,940,940,0
|
|
20250108,183100,78915423792,940,940,940,940,0
|
|
20250108,183000,78915423792,940,940,940,940,0
|
|
20250108,182900,78915423792,940,940,940,940,0
|
|
20250108,182800,78915423792,940,940,940,940,0
|
|
20250108,182700,78915423792,940,940,940,940,0
|
|
20250108,182600,78915423792,940,940,940,940,0
|
|
20250108,182500,78915423792,940,940,940,940,0
|
|
20250108,182400,78915423792,940,940,940,940,0
|
|
20250108,182300,78915423792,940,940,940,940,0
|
|
20250108,182200,78915423792,940,940,940,940,0
|
|
20250108,182100,78915423792,940,940,940,940,0
|
|
20250108,182000,78915423792,940,940,940,940,0
|
|
20250108,181900,78915423792,940,940,940,940,0
|
|
20250108,181800,78915423792,940,940,940,940,0
|
|
20250108,181700,78915423792,940,940,940,940,0
|
|
20250108,181600,78915423792,940,940,940,940,0
|
|
20250108,181500,78915423792,940,940,940,940,0
|
|
20250108,181400,78915423792,940,940,940,940,0
|
|
20250108,181300,78915423792,940,940,940,940,0
|
|
20250108,181200,78915423792,940,940,940,940,406981
|
|
20250108,181100,78915423792,940,940,940,940,0
|
|
20250108,181000,78915423792,940,940,940,940,0
|
|
20250108,180900,78915423792,940,940,940,940,0
|
|
20250108,180800,78915423792,940,940,940,940,0
|
|
20250108,180700,78915423792,940,940,940,940,0
|
|
20250108,180600,78915423792,940,940,940,940,0
|
|
20250108,180500,78915423792,940,940,940,940,0
|
|
20250108,180400,78915423792,940,940,940,940,0
|
|
20250108,180300,78915423792,940,940,940,940,0
|
|
20250108,180200,78915423792,940,940,940,940,0
|
|
20250108,180100,78915423792,940,940,940,940,0
|
|
20250108,180000,78915423792,940,940,940,940,0
|
|
20250108,175900,78915423792,940,940,940,940,0
|
|
20250108,175800,78915423792,940,940,940,940,0
|
|
20250108,175700,78915423792,940,940,940,940,0
|
|
20250108,175600,78915423792,940,940,940,940,0
|
|
20250108,175500,78915423792,940,940,940,940,0
|
|
20250108,175400,78915423792,940,940,940,940,0
|
|
20250108,175300,78915423792,940,940,940,940,0
|
|
20250108,175200,78915423792,940,940,940,940,0
|
|
20250108,175100,78915423792,940,940,940,940,0
|
|
20250108,175000,78915423792,940,940,940,940,0
|
|
20250108,174900,78915423792,940,940,940,940,0
|
|
20250108,174800,78915423792,940,940,940,940,0
|
|
20250108,174700,78915423792,940,940,940,940,0
|
|
20250108,174600,78915423792,940,940,940,940,0
|
|
20250108,174500,78915423792,940,940,940,940,0
|
|
20250108,174400,78915423792,940,940,940,940,0
|
|
20250108,174300,78915423792,940,940,940,940,0
|
|
20250108,174200,78915423792,940,940,940,940,406981
|
|
20250108,174100,78915423792,940,940,940,940,0
|
|
20250108,174000,78915423792,940,940,940,940,0
|
|
20250108,173900,78915423792,940,940,940,940,0
|
|
20250108,173800,78915423792,940,940,940,940,0
|
|
20250108,173700,78915423792,940,940,940,940,0
|
|
20250108,173600,78915423792,940,940,940,940,0
|
|
20250108,173500,78915423792,940,940,940,940,0
|
|
20250108,173400,78915423792,940,940,940,940,0
|
|
20250108,173300,78915423792,940,940,940,940,0
|
|
20250108,173200,78915423792,940,940,940,940,0
|
|
20250108,173100,78915423792,940,940,940,940,0
|
|
20250108,173000,78915423792,940,940,940,940,0
|
|
20250108,172900,78915423792,940,940,940,940,0
|
|
20250108,172800,78915423792,940,940,940,940,0
|
|
20250108,172700,78915423792,940,940,940,940,0
|
|
20250108,172600,78915423792,940,940,940,940,0
|
|
20250108,172500,78915423792,940,940,940,940,0
|
|
20250108,172400,78915423792,940,940,940,940,0
|
|
20250108,172300,78915423792,940,940,940,940,0
|
|
20250108,172200,78915423792,940,940,940,940,0
|
|
20250108,172100,78915423792,940,940,940,940,0
|
|
20250108,172000,78915423792,940,940,940,940,0
|
|
20250108,171900,78915423792,940,940,940,940,0
|
|
20250108,171800,78915423792,940,940,940,940,0
|
|
20250108,171700,78915423792,940,940,940,940,0
|
|
20250108,171600,78915423792,940,940,940,940,0
|
|
20250108,171500,78915423792,940,940,940,940,0
|
|
20250108,171400,78915423792,940,940,940,940,0
|
|
20250108,171300,78915423792,940,940,940,940,0
|
|
20250108,171200,78915423792,940,940,940,940,406981
|
|
20250108,171100,78915423792,940,940,940,940,0
|
|
20250108,171000,78915423792,940,940,940,940,0
|
|
20250108,170900,78915423792,940,940,940,940,0
|
|
20250108,170800,78915423792,940,940,940,940,0
|
|
20250108,170700,78915423792,940,940,940,940,0
|
|
20250108,170600,78915423792,940,940,940,940,0
|
|
20250108,170500,78915423792,940,940,940,940,0
|
|
20250108,170400,78915423792,940,940,940,940,0
|
|
20250108,170300,78915423792,940,940,940,940,0
|
|
20250108,170200,78915423792,940,940,940,940,0
|
|
20250108,170100,78915423792,940,940,940,940,0
|
|
20250108,170000,78915423792,940,940,940,940,0
|
|
20250108,165900,78915423792,940,940,940,940,0
|
|
20250108,165800,78915423792,940,940,940,940,0
|
|
20250108,165700,78915423792,940,940,940,940,0
|
|
20250108,165600,78915423792,940,940,940,940,0
|
|
20250108,165500,78915423792,940,940,940,940,0
|
|
20250108,165400,78915423792,940,940,940,940,0
|
|
20250108,165300,78915423792,940,940,940,940,0
|
|
20250108,165200,78915423792,940,940,940,940,0
|
|
20250108,165100,78915423792,940,940,940,940,0
|
|
20250108,165000,78915423792,940,940,940,940,0
|
|
20250108,164900,78915423792,940,940,940,940,0
|
|
20250108,164800,78915423792,940,940,940,940,0
|
|
20250108,164700,78915423792,940,940,940,940,0
|
|
20250108,164600,78915423792,940,940,940,940,0
|
|
20250108,164500,78915423792,940,940,940,940,0
|
|
20250108,164400,78915423792,940,940,940,940,0
|
|
20250108,164300,78915423792,940,940,940,940,0
|
|
20250108,164200,78915423792,940,940,940,940,406981
|
|
20250108,164100,78915423792,940,940,940,940,0
|
|
20250108,164000,78915423792,940,940,940,940,0
|
|
20250108,163900,78915423792,940,940,940,940,0
|
|
20250108,163800,78915423792,940,940,940,940,0
|
|
20250108,163700,78915423792,940,940,940,940,0
|
|
20250108,163600,78915423792,940,940,940,940,0
|
|
20250108,163500,78915423792,940,940,940,940,0
|
|
20250108,163400,78915423792,940,940,940,940,0
|
|
20250108,163300,78915423792,940,940,940,940,0
|
|
20250108,163200,78915423792,940,940,940,940,0
|
|
20250108,163100,78915423792,940,940,940,940,0
|
|
20250108,163000,78915423792,940,940,940,940,0
|
|
20250108,162900,78915423792,940,940,940,940,0
|
|
20250108,162800,78915423792,940,940,940,940,0
|
|
20250108,162700,78915423792,940,940,940,940,0
|
|
20250108,162600,78915423792,940,940,940,940,0
|
|
20250108,162500,78915423792,940,940,940,940,0
|
|
20250108,162400,78915423792,940,940,940,940,0
|
|
20250108,162300,78915423792,940,940,940,940,0
|
|
20250108,162200,78915423792,940,940,940,940,0
|
|
20250108,162100,78915423792,940,940,940,940,0
|
|
20250108,162000,78915423792,940,940,940,940,0
|
|
20250108,161900,78915423792,940,940,940,940,0
|
|
20250108,161800,78915423792,940,940,940,940,0
|
|
20250108,161700,78915423792,940,940,940,940,0
|
|
20250108,161600,78915423792,940,940,940,940,0
|
|
20250108,161500,78915423792,940,940,940,940,0
|
|
20250108,161400,78915423792,940,940,940,940,0
|
|
20250108,161300,78915423792,940,940,940,940,0
|
|
20250108,161200,78915423792,940,940,940,940,406981
|
|
20250108,161100,78915423792,940,940,940,940,0
|
|
20250108,161000,78915423792,940,940,940,940,0
|
|
20250108,160900,78915423792,940,940,940,940,0
|
|
20250108,160800,78915423792,940,940,940,940,0
|
|
20250108,160700,78915423792,940,940,940,940,0
|
|
20250108,160600,78915423792,940,940,940,940,0
|
|
20250108,160500,78915423792,940,940,940,940,0
|
|
20250108,160400,78915423792,940,940,940,940,0
|
|
20250108,160300,78915423792,940,940,940,940,0
|
|
20250108,160200,78915423792,940,940,940,940,0
|
|
20250108,160100,78915423792,940,940,940,940,0
|
|
20250108,160000,78915423792,940,940,940,940,0
|
|
20250108,155900,78915423792,940,940,940,940,0
|
|
20250108,155800,78915423792,940,940,940,940,0
|
|
20250108,155700,78915423792,940,940,940,940,0
|
|
20250108,155600,78915423792,940,940,940,940,0
|
|
20250108,155500,78915423792,940,940,940,940,0
|
|
20250108,155400,78915423792,940,940,940,940,0
|
|
20250108,155300,78915423792,940,940,940,940,0
|
|
20250108,155200,78915423792,940,940,940,940,0
|
|
20250108,155100,78915423792,940,940,940,940,0
|
|
20250108,155000,78915423792,940,940,940,940,0
|
|
20250108,154900,78915423792,940,940,940,940,0
|
|
20250108,154800,78915423792,940,940,940,940,0
|
|
20250108,154700,78915423792,940,940,940,940,0
|
|
20250108,154600,78915423792,940,940,940,940,0
|
|
20250108,154500,78915423792,940,940,940,940,0
|
|
20250108,154400,78915423792,940,940,940,940,0
|
|
20250108,154300,78915423792,940,940,940,940,0
|
|
20250108,154200,78915423792,940,940,940,940,406981
|
|
20250108,154100,78915423792,940,940,940,940,0
|
|
20250108,154000,78915423792,940,940,940,940,0
|
|
20250108,153900,78915423792,940,940,940,940,0
|
|
20250108,153800,78915423792,940,940,940,940,0
|
|
20250108,153700,78915423792,940,940,940,940,0
|
|
20250108,153600,78915423792,940,940,940,940,0
|
|
20250108,153500,78915423792,940,940,940,940,0
|
|
20250108,153400,78915423792,940,940,940,940,0
|
|
20250108,153300,78915423792,940,940,940,940,0
|
|
20250108,153200,78915423792,940,940,940,940,0
|
|
20250108,153100,78915423792,940,940,940,940,0
|
|
20250108,153000,78915423792,940,940,940,940,406981
|
|
20250108,152900,78532861652,961,961,961,961,0
|
|
20250108,152800,78532861652,961,961,961,961,0
|
|
20250108,152700,78532861652,961,961,961,961,0
|
|
20250108,152600,78532861652,961,961,961,961,0
|
|
20250108,152500,78532861652,961,961,961,961,0
|
|
20250108,152400,78532861652,961,961,961,961,0
|
|
20250108,152300,78532861652,961,961,961,961,0
|
|
20250108,152200,78532861652,961,961,961,961,0
|
|
20250108,152100,78532861652,961,961,961,961,0
|
|
20250108,152000,78532861652,961,961,961,961,0
|
|
20250108,151900,78532861652,961,950,969,950,220165
|
|
20250108,151800,78321635939,951,962,964,950,210724
|
|
20250108,151700,78120663529,962,953,967,951,245672
|
|
20250108,151600,77885941696,957,949,968,945,193283
|
|
20250108,151500,77701251430,950,974,978,942,455498
|
|
20250108,151400,77263942793,974,983,983,972,96440
|
|
20250108,151300,77169912673,982,980,982,975,86709
|
|
20250108,151200,77085169641,982,973,990,965,130493
|
|
20250108,151100,76957802887,971,1004,1004,971,124369
|
|
20250108,151000,76834565191,1004,1009,1010,1000,215249
|
|
20250108,150900,76618544207,1009,995,1013,995,186974
|
|
20250108,150800,76431024329,995,986,998,985,130054
|
|
20250108,150700,76302430769,987,980,989,980,76298
|
|
20250108,150600,76227479352,980,981,990,979,81711
|
|
20250108,150500,76147131081,982,991,991,965,262274
|
|
20250108,150400,75890767937,991,1001,1003,990,147227
|
|
20250108,150300,75744128232,1003,998,1004,997,91754
|
|
20250108,150200,75652320826,998,1006,1006,995,103962
|
|
20250108,150100,75548443170,1009,999,1009,996,106137
|
|
20250108,150000,75442159998,999,999,1011,995,141273
|
|
20250108,145900,75300881728,999,1005,1012,995,103118
|
|
20250108,145800,75197535176,1006,1016,1021,1001,179740
|
|
20250108,145700,75015602432,1018,987,1025,987,504557
|
|
20250108,145600,74506075763,987,979,988,965,275992
|
|
20250108,145500,74237532227,979,990,990,968,316074
|
|
20250108,145400,73928838615,988,988,995,986,67601
|
|
20250108,145300,73861865807,988,989,999,980,226661
|
|
20250108,145200,73637177832,990,989,992,975,287119
|
|
20250108,145100,73354462603,990,996,1002,986,289286
|
|
20250108,145000,73067078197,998,976,999,968,371687
|
|
20250108,144900,72700806595,975,972,988,970,557506
|
|
20250108,144800,72154473422,972,1029,1029,965,1039136
|
|
20250108,144700,71126213207,1027,1030,1049,1026,277144
|
|
20250108,144600,70838317163,1030,1037,1064,1028,702870
|
|
20250108,144500,70101138238,1038,1020,1042,1018,566598
|
|
20250108,144400,69518707222,1013,1013,1013,1013,0
|
|
20250108,144300,69518707222,1013,1025,1029,1013,139272
|
|
20250108,144200,69376990430,1029,1050,1050,1013,1137691
|
|
20250108,144100,68213087583,1050,1111,1111,1025,768413
|
|
20250108,144000,67393104674,1111,1122,1122,1103,106195
|
|
20250108,143900,67275121909,1122,1118,1124,1113,169628
|
|
20250108,143800,67085362100,1117,1110,1118,1106,168767
|
|
20250108,143700,66898204071,1110,1108,1123,1107,148443
|
|
20250108,143600,66732677999,1109,1100,1126,1100,158495
|
|
20250108,143500,66556757112,1100,1119,1126,1100,193694
|
|
20250108,143400,66340647498,1119,1101,1126,1096,201049
|
|
20250108,143300,66116621343,1101,1125,1130,1099,243746
|
|
20250108,143200,65844054895,1125,1140,1140,1124,211253
|
|
20250108,143100,65604999463,1141,1138,1142,1118,218857
|
|
20250108,143000,65356892872,1138,1130,1145,1129,387216
|
|
20250108,142900,64915178557,1130,1102,1134,1100,376050
|
|
20250108,142800,64493885791,1100,1127,1127,1064,838585
|
|
20250108,142700,63572771898,1127,1143,1147,1122,305860
|
|
20250108,142600,63224958039,1144,1149,1149,1143,331564
|
|
20250108,142500,62845180907,1148,1155,1156,1144,222558
|
|
20250108,142400,62589386169,1155,1152,1160,1139,284963
|
|
20250108,142300,62261817410,1149,1147,1153,1140,295779
|
|
20250108,142200,61923150561,1147,1165,1171,1139,436194
|
|
20250108,142100,61419673261,1165,1137,1180,1128,775691
|
|
20250108,142000,60529079847,1137,1166,1170,1117,1061446
|
|
20250108,141900,59313237804,1165,1125,1166,1124,1251642
|
|
20250108,141800,57882433313,1131,1131,1131,1131,0
|
|
20250108,141700,57882433313,1131,1120,1131,1120,312457
|
|
20250108,141600,57530208771,1120,1082,1122,1081,657439
|
|
20250108,141500,56806331576,1082,1083,1116,1073,1158426
|
|
20250108,141400,55535801292,1085,1049,1087,1048,598195
|
|
20250108,141300,54898641750,1049,1069,1074,1047,570519
|
|
20250108,141200,54294234978,1069,1075,1081,1058,882377
|
|
20250108,141100,53351017337,1076,1029,1076,1025,1417642
|
|
20250108,141000,51865338407,1018,1018,1018,1018,0
|
|
20250108,140900,51865338407,1018,1011,1018,1009,229696
|
|
20250108,140800,51632204602,1011,988,1011,981,298801
|
|
20250108,140700,51334196698,985,1008,1008,985,358312
|
|
20250108,140600,50976709403,1007,979,1010,979,681302
|
|
20250108,140500,50296581111,979,966,981,964,356628
|
|
20250108,140400,49948850651,962,950,970,950,233658
|
|
20250108,140300,49724037454,950,941,950,941,74553
|
|
20250108,140200,49653457228,943,938,944,938,47395
|
|
20250108,140100,49608879075,938,936,938,936,30228
|
|
20250108,140000,49580529513,935,935,937,935,27165
|
|
20250108,135900,49555105667,936,932,936,932,12753
|
|
20250108,135800,49543204771,933,932,934,932,16807
|
|
20250108,135700,49527533439,932,928,932,928,15154
|
|
20250108,135600,49513440163,928,928,929,926,31518
|
|
20250108,135500,49484188098,928,932,937,928,38740
|
|
20250108,135400,49448071347,933,935,937,928,40363
|
|
20250108,135300,49410361511,936,927,937,924,75222
|
|
20250108,135200,49340324954,927,927,928,920,23109
|
|
20250108,135100,49318984340,927,920,927,920,48698
|
|
20250108,135000,49274007075,922,925,926,920,59090
|
|
20250108,134900,49219502161,925,927,927,922,12817
|
|
20250108,134800,49207651322,927,921,928,920,78284
|
|
20250108,134700,49135561813,922,922,923,921,49062
|
|
20250108,134600,49090340445,922,926,927,922,34265
|
|
20250108,134500,49058701666,925,925,929,923,19644
|
|
20250108,134400,49040541408,925,927,930,925,9486
|
|
20250108,134300,49031746906,927,930,930,924,23146
|
|
20250108,134200,49010282595,930,923,930,923,46152
|
|
20250108,134100,48967564632,922,924,925,922,22536
|
|
20250108,134000,48946776405,923,926,931,922,18001
|
|
20250108,133900,48930132409,926,921,928,921,47798
|
|
20250108,133800,48885995856,922,928,930,921,121519
|
|
20250108,133700,48773526323,927,933,934,927,49911
|
|
20250108,133600,48727179258,932,932,935,932,26494
|
|
20250108,133500,48702474232,932,930,932,930,7296
|
|
20250108,133400,48695684317,930,933,934,929,45819
|
|
20250108,133300,48653042167,933,932,937,932,15451
|
|
20250108,133200,48638607919,932,933,933,931,27482
|
|
20250108,133100,48613010646,933,934,935,933,12235
|
|
20250108,133000,48601579685,935,934,935,932,23229
|
|
20250108,132900,48579898758,933,932,934,930,31753
|
|
20250108,132800,48550295895,932,927,933,924,37135
|
|
20250108,132700,48515870258,927,933,933,926,75747
|
|
20250108,132600,48445416932,933,935,937,931,54055
|
|
20250108,132500,48395035857,932,945,946,932,50684
|
|
20250108,132400,48347460254,948,945,948,942,30838
|
|
20250108,132300,48318297217,942,950,950,942,59461
|
|
20250108,132200,48261991190,950,945,953,943,76726
|
|
20250108,132100,48189183872,945,934,945,934,73515
|
|
20250108,132000,48119947212,934,931,937,931,46688
|
|
20250108,131900,48076344452,933,935,935,930,34329
|
|
20250108,131800,48044392583,932,935,936,928,46034
|
|
20250108,131700,48001454378,935,940,943,932,31094
|
|
20250108,131600,47972341148,944,930,946,926,86246
|
|
20250108,131500,47891919009,930,936,941,923,123529
|
|
20250108,131400,47777097113,938,944,944,932,115710
|
|
20250108,131300,47668649968,944,947,947,942,31411
|
|
20250108,131200,47639033471,942,945,947,942,44645
|
|
20250108,131100,47596873018,945,943,946,942,27522
|
|
20250108,131000,47570914282,946,944,946,942,56392
|
|
20250108,130900,47517705022,943,942,952,942,51595
|
|
20250108,130800,47468908566,942,958,959,941,155726
|
|
20250108,130700,47320793579,961,959,962,956,62845
|
|
20250108,130600,47260507781,959,962,963,955,55112
|
|
20250108,130500,47207728217,962,964,968,960,59614
|
|
20250108,130400,47150173617,966,957,969,956,43901
|
|
20250108,130300,47107901731,958,961,961,955,32704
|
|
20250108,130200,47076598075,961,963,966,960,15832
|
|
20250108,130100,47061370111,963,962,964,958,17729
|
|
20250108,130000,47044355469,963,959,968,958,39847
|
|
20250108,125900,47005914196,958,954,958,954,33168
|
|
20250108,125800,46974239910,956,958,958,954,75857
|
|
20250108,125700,46901767368,956,957,958,956,35120
|
|
20250108,125600,46868178581,957,954,960,954,49927
|
|
20250108,125500,46820443008,954,966,967,954,67078
|
|
20250108,125400,46756214052,966,964,967,959,73741
|
|
20250108,125300,46685279945,963,962,969,961,51758
|
|
20250108,125200,46635411703,961,985,988,960,191415
|
|
20250108,125100,46448981056,985,975,985,970,203160
|
|
20250108,125000,46250420904,976,970,980,970,212876
|
|
20250108,124900,46042780708,971,965,971,963,91814
|
|
20250108,124800,45954114481,965,966,969,963,44179
|
|
20250108,124700,45911453932,967,963,970,962,63768
|
|
20250108,124600,45849900102,963,958,967,954,42332
|
|
20250108,124500,45809191430,957,960,964,953,135379
|
|
20250108,124400,45679472339,960,965,970,960,64149
|
|
20250108,124300,45617702058,965,961,968,960,52590
|
|
20250108,124200,45567100056,962,974,977,960,259680
|
|
20250108,124100,45315723329,974,961,977,961,326331
|
|
20250108,124000,44999602074,960,951,964,948,96381
|
|
20250108,123900,44907543661,951,945,957,945,239754
|
|
20250108,123800,44679179413,945,930,950,930,279722
|
|
20250108,123700,44415054425,929,916,929,915,47501
|
|
20250108,123600,44371225552,917,922,922,911,36620
|
|
20250108,123500,44337743380,920,925,928,917,82016
|
|
20250108,123400,44262015401,925,924,930,922,116390
|
|
20250108,123300,44154198594,923,912,926,912,124863
|
|
20250108,123200,44039482228,912,915,918,911,75108
|
|
20250108,123100,43970776225,914,913,916,911,57375
|
|
20250108,123000,43918320042,914,912,914,906,70726
|
|
20250108,122900,43854095437,910,905,920,903,181237
|
|
20250108,122800,43689537344,907,919,924,905,274347
|
|
20250108,122700,43439453749,918,910,920,909,150718
|
|
20250108,122600,43301704968,910,919,920,908,307965
|
|
20250108,122500,43020012945,912,941,941,910,242420
|
|
20250108,122400,42796150228,941,943,946,939,46463
|
|
20250108,122300,42752348790,945,946,949,940,98253
|
|
20250108,122200,42659774235,946,954,957,942,73796
|
|
20250108,122100,42590041595,954,943,954,940,67132
|
|
20250108,122000,42526517292,942,963,963,942,107156
|
|
20250108,121900,42424388876,963,962,963,960,46165
|
|
20250108,121800,42380002697,962,971,972,957,120536
|
|
20250108,121700,42263617954,971,967,972,966,61537
|
|
20250108,121600,42203979158,968,965,970,964,39005
|
|
20250108,121500,42166306442,965,972,974,964,44966
|
|
20250108,121400,42122683992,972,966,976,961,130263
|
|
20250108,121300,41996258101,966,957,968,957,17361
|
|
20250108,121200,41979553137,956,961,964,956,101149
|
|
20250108,121100,41882630533,961,967,971,956,119364
|
|
20250108,121000,41767568786,971,973,982,955,256794
|
|
20250108,120900,41518096405,974,971,974,965,115517
|
|
20250108,120800,41405968502,973,961,973,960,204120
|
|
20250108,120700,41208393263,962,954,963,954,134737
|
|
20250108,120600,41079039375,955,950,959,950,124932
|
|
20250108,120500,40959839223,950,946,953,942,113975
|
|
20250108,120400,40851713596,946,935,947,933,151883
|
|
20250108,120300,40709086305,934,936,939,924,183381
|
|
20250108,120200,40538326977,936,945,946,933,77850
|
|
20250108,120100,40465129398,944,951,952,944,79191
|
|
20250108,120000,40390041473,952,953,956,950,75321
|
|
20250108,115900,40318347955,953,957,960,952,205269
|
|
20250108,115800,40121998515,957,955,962,952,350065
|
|
20250108,115700,39787285978,955,940,955,934,325147
|
|
20250108,115600,39479361576,940,926,942,924,268264
|
|
20250108,115500,39229510200,928,928,928,928,0
|
|
20250108,115400,39229510200,928,933,934,928,427330
|
|
20250108,115300,38832041308,934,941,944,933,228565
|
|
20250108,115200,38617614079,941,949,949,937,164162
|
|
20250108,115100,38462935291,949,957,957,944,217267
|
|
20250108,115000,38256990495,956,962,962,955,26662
|
|
20250108,114900,38231453854,959,960,964,957,88670
|
|
20250108,114800,38146300290,960,955,960,954,62311
|
|
20250108,114700,38086680745,955,959,960,955,39092
|
|
20250108,114600,38049250232,956,952,961,949,237721
|
|
20250108,114500,37822886002,951,957,962,951,259138
|
|
20250108,114400,37575352077,958,961,965,953,198657
|
|
20250108,114300,37384883169,961,969,969,957,173034
|
|
20250108,114200,37218464094,969,970,972,968,56159
|
|
20250108,114100,37164020356,971,962,973,962,72440
|
|
20250108,114000,37093955786,962,980,985,961,182463
|
|
20250108,113900,36917227559,980,982,991,978,88633
|
|
20250108,113800,36830294094,989,989,991,981,116551
|
|
20250108,113700,36715534499,989,993,993,987,47554
|
|
20250108,113600,36668483528,994,994,996,991,46452
|
|
20250108,113500,36622322231,993,997,998,991,71728
|
|
20250108,113400,36550986283,995,994,997,992,119890
|
|
20250108,113300,36431739704,994,990,995,987,57751
|
|
20250108,113200,36374452383,990,985,993,983,81290
|
|
20250108,113100,36294141746,982,985,988,981,35127
|
|
20250108,113000,36259598757,989,988,991,981,80531
|
|
20250108,112900,36180157858,987,982,987,980,37021
|
|
20250108,112800,36143744571,981,988,990,978,148708
|
|
20250108,112700,35997213679,988,986,990,984,145448
|
|
20250108,112600,35853723570,987,977,987,975,145006
|
|
20250108,112500,35711526576,977,976,978,971,203071
|
|
20250108,112400,35513793063,975,977,978,974,103785
|
|
20250108,112300,35412459889,977,980,987,971,240654
|
|
20250108,112200,35177268186,981,997,998,973,333731
|
|
20250108,112100,34848100002,996,1001,1002,996,138662
|
|
20250108,112000,34709447612,1002,1005,1006,1001,72940
|
|
20250108,111900,34636277982,1005,1008,1011,1005,17853
|
|
20250108,111800,34618290855,1008,1004,1008,1003,52137
|
|
20250108,111700,34565918930,1005,1008,1008,1002,31784
|
|
20250108,111600,34533989748,1008,1007,1011,1005,27994
|
|
20250108,111500,34505785137,1006,1012,1014,1006,42726
|
|
20250108,111400,34462544177,1012,1003,1012,1003,44321
|
|
20250108,111300,34417820567,1003,1003,1005,1000,66486
|
|
20250108,111200,34351204865,1003,1005,1008,1003,63325
|
|
20250108,111100,34287493130,1008,1010,1011,1005,79811
|
|
20250108,111000,34207156247,1011,1010,1014,1010,11896
|
|
20250108,110900,34195118189,1014,1009,1014,1007,31460
|
|
20250108,110800,34163360880,1009,1014,1015,1008,57673
|
|
20250108,110700,34105058835,1014,1011,1015,1009,33319
|
|
20250108,110600,34071356055,1012,1010,1013,1009,27891
|
|
20250108,110500,34043162222,1012,1005,1014,1004,24112
|
|
20250108,110400,34018850180,1004,1012,1013,1002,89528
|
|
20250108,110300,33928773642,1013,1019,1019,1012,50701
|
|
20250108,110200,33877300242,1020,1017,1022,1014,96881
|
|
20250108,110100,33778604261,1017,1016,1019,1011,49621
|
|
20250108,110000,33728173280,1016,1010,1017,1007,73032
|
|
20250108,105900,33654416033,1013,1014,1014,1005,63894
|
|
20250108,105800,33589934276,1015,1015,1019,1011,104641
|
|
20250108,105700,33483674839,1016,1013,1022,1012,108928
|
|
20250108,105600,33372809414,1012,1004,1014,1004,47593
|
|
20250108,105500,33324815814,1004,1011,1013,998,167201
|
|
20250108,105400,33156558318,1011,1017,1019,1009,176062
|
|
20250108,105300,32977699008,1018,1011,1022,1010,232672
|
|
20250108,105200,32741352019,1011,1005,1012,999,241506
|
|
20250108,105100,32498659930,1005,1004,1006,990,413991
|
|
20250108,105000,32085206242,1003,1007,1010,1000,522198
|
|
20250108,104900,31560790401,1008,1027,1027,1004,353169
|
|
20250108,104800,31202496327,1028,1037,1041,1024,88367
|
|
20250108,104700,31111347753,1037,1033,1037,1022,147785
|
|
20250108,104600,30959121418,1034,1037,1043,1030,135786
|
|
20250108,104500,30818590804,1039,1033,1045,1031,212642
|
|
20250108,104400,30597799772,1033,1030,1048,1025,352249
|
|
20250108,104300,30234227045,1033,1033,1033,1033,0
|
|
20250108,104200,30234227045,1033,1038,1038,1033,35807
|
|
20250108,104100,30197215099,1034,1056,1056,1033,283711
|
|
20250108,104000,29901244745,1055,1065,1066,1055,121068
|
|
20250108,103900,29773216933,1065,1068,1068,1065,53812
|
|
20250108,103800,29715847932,1068,1070,1072,1066,26270
|
|
20250108,103700,29687756375,1072,1067,1073,1066,14359
|
|
20250108,103600,29672387326,1066,1069,1073,1065,23490
|
|
20250108,103500,29647345614,1067,1073,1075,1060,129723
|
|
20250108,103400,29508495313,1073,1067,1075,1067,129127
|
|
20250108,103300,29370187296,1068,1065,1069,1064,116876
|
|
20250108,103200,29245494316,1065,1063,1065,1061,67836
|
|
20250108,103100,29173358739,1061,1056,1065,1055,116707
|
|
20250108,103000,29049652415,1056,1052,1057,1049,220332
|
|
20250108,102900,28817673716,1050,1066,1068,1050,264993
|
|
20250108,102800,28537884732,1067,1065,1070,1057,164912
|
|
20250108,102700,28362893061,1065,1078,1079,1065,132372
|
|
20250108,102600,28221048180,1078,1081,1082,1075,33512
|
|
20250108,102500,28184926135,1081,1084,1086,1075,54470
|
|
20250108,102400,28125954460,1084,1084,1093,1078,140210
|
|
20250108,102300,27973586188,1078,1082,1089,1078,91366
|
|
20250108,102200,27874593998,1081,1074,1081,1072,120174
|
|
20250108,102100,27745191358,1074,1075,1080,1071,89566
|
|
20250108,102000,27649069296,1075,1079,1080,1069,118203
|
|
20250108,101900,27522326232,1079,1087,1089,1079,91692
|
|
20250108,101800,27422923554,1087,1090,1090,1083,97745
|
|
20250108,101700,27316741659,1090,1074,1092,1072,231121
|
|
20250108,101600,27067077038,1074,1066,1078,1063,124770
|
|
20250108,101500,26933339721,1066,1078,1083,1059,376418
|
|
20250108,101400,26531596428,1078,1080,1085,1075,314883
|
|
20250108,101300,26191443809,1080,1094,1095,1080,200056
|
|
20250108,101200,25973600410,1094,1103,1105,1088,189357
|
|
20250108,101100,25766528805,1103,1107,1109,1102,78631
|
|
20250108,101000,25679571492,1108,1106,1109,1097,94960
|
|
20250108,100900,25574949646,1108,1109,1110,1105,78999
|
|
20250108,100800,25487495912,1108,1114,1115,1105,97073
|
|
20250108,100700,25379876059,1113,1110,1123,1107,60917
|
|
20250108,100600,25311972639,1107,1121,1125,1102,149835
|
|
20250108,100500,25145184208,1121,1123,1127,1120,140835
|
|
20250108,100400,24987195676,1127,1126,1130,1120,101313
|
|
20250108,100300,24873369553,1130,1134,1134,1126,114795
|
|
20250108,100200,24743619063,1132,1133,1135,1130,81682
|
|
20250108,100100,24651220643,1133,1139,1145,1132,131745
|
|
20250108,100000,24501441625,1139,1135,1143,1134,98698
|
|
20250108,095900,24388976302,1135,1141,1144,1135,69908
|
|
20250108,095800,24309317800,1142,1133,1142,1130,162572
|
|
20250108,095700,24125170196,1134,1138,1138,1130,141385
|
|
20250108,095600,23964851465,1138,1147,1150,1132,259292
|
|
20250108,095500,23668142359,1146,1135,1149,1132,294309
|
|
20250108,095400,23332188536,1134,1132,1137,1130,152161
|
|
20250108,095300,23159709943,1134,1134,1138,1128,181081
|
|
20250108,095200,22954715202,1135,1145,1147,1133,168032
|
|
20250108,095100,22763128694,1147,1149,1150,1130,326430
|
|
20250108,095000,22390005078,1150,1139,1153,1136,507442
|
|
20250108,094900,21808300579,1139,1113,1140,1110,222333
|
|
20250108,094800,21557256724,1116,1110,1116,1106,161957
|
|
20250108,094700,21377138639,1110,1108,1114,1105,151224
|
|
20250108,094600,21209338638,1108,1108,1113,1104,74893
|
|
20250108,094500,21126293801,1108,1110,1111,1103,140516
|
|
20250108,094400,20970699140,1110,1114,1117,1104,112969
|
|
20250108,094300,20845084475,1114,1125,1127,1114,105221
|
|
20250108,094200,20727172318,1127,1128,1130,1123,133073
|
|
20250108,094100,20577395349,1128,1127,1134,1125,225686
|
|
20250108,094000,20322575265,1127,1127,1139,1117,338698
|
|
20250108,093900,19940610975,1127,1109,1128,1107,476922
|
|
20250108,093800,19407780722,1109,1100,1109,1098,95953
|
|
20250108,093700,19301785194,1100,1105,1107,1090,128570
|
|
20250108,093600,19160425983,1105,1092,1109,1092,258127
|
|
20250108,093500,18876025500,1092,1096,1096,1088,62161
|
|
20250108,093400,18808201131,1094,1082,1096,1082,128081
|
|
20250108,093300,18668567291,1083,1086,1086,1080,83169
|
|
20250108,093200,18578610788,1086,1084,1087,1080,28552
|
|
20250108,093100,18547693472,1081,1089,1093,1079,94892
|
|
20250108,093000,18444844569,1086,1085,1093,1080,104377
|
|
20250108,092900,18331522240,1087,1079,1087,1079,76297
|
|
20250108,092800,18248995678,1081,1078,1090,1078,129793
|
|
20250108,092700,18108378266,1078,1092,1092,1078,312558
|
|
20250108,092600,17770228869,1091,1094,1100,1087,284327
|
|
20250108,092500,17458723665,1095,1089,1096,1082,162381
|
|
20250108,092400,17281905578,1090,1074,1091,1074,244959
|
|
20250108,092300,17016768231,1074,1099,1100,1071,308871
|
|
20250108,092200,16682308071,1099,1090,1100,1082,213990
|
|
20250108,092100,16448376005,1086,1100,1101,1081,331749
|
|
20250108,092000,16086140093,1100,1112,1113,1100,260132
|
|
20250108,091900,15798274227,1112,1122,1124,1110,250351
|
|
20250108,091800,15519127279,1122,1123,1133,1122,167217
|
|
20250108,091700,15330822159,1126,1121,1128,1120,175170
|
|
20250108,091600,15134108576,1125,1138,1138,1121,176841
|
|
20250108,091500,14934683443,1136,1145,1152,1122,424244
|
|
20250108,091400,14448689456,1147,1124,1148,1118,385363
|
|
20250108,091300,14010708115,1124,1113,1124,1105,470636
|
|
20250108,091200,13486466255,1112,1130,1132,1105,485813
|
|
20250108,091100,12944415242,1130,1136,1140,1120,539341
|
|
20250108,091000,12333976986,1136,1175,1178,1127,1288097
|
|
20250108,090900,10857448730,1175,1147,1184,1145,865947
|
|
20250108,090800,9850243412,1141,1141,1141,1141,0
|
|
20250108,090700,9850243412,1141,1126,1141,1120,333038
|
|
20250108,090600,9472189829,1126,1133,1140,1110,1263523
|
|
20250108,090500,8045814481,1133,1129,1133,1100,1491572
|
|
20250108,090400,6375210990,1129,1085,1129,1078,1879168
|
|
20250108,090300,4299346318,1080,1066,1100,1056,1415164
|
|
20250108,090200,2779893367,1068,1038,1082,1030,2650011
|
|
20250108,090100,0,932,932,932,932,0
|
|
20250108,090000,0,932,932,932,932,0
|