705 lines
33 KiB
CSV
705 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,204200,19363902821,778,778,778,778,153317
|
|
20250109,204100,19363902821,778,778,778,778,0
|
|
20250109,204000,19363902821,778,778,778,778,0
|
|
20250109,203900,19363902821,778,778,778,778,0
|
|
20250109,203800,19363902821,778,778,778,778,0
|
|
20250109,203700,19363902821,778,778,778,778,0
|
|
20250109,203600,19363902821,778,778,778,778,0
|
|
20250109,203500,19363902821,778,778,778,778,0
|
|
20250109,203400,19363902821,778,778,778,778,0
|
|
20250109,203300,19363902821,778,778,778,778,0
|
|
20250109,203200,19363902821,778,778,778,778,0
|
|
20250109,203100,19363902821,778,778,778,778,0
|
|
20250109,203000,19363902821,778,778,778,778,0
|
|
20250109,202900,19363902821,778,778,778,778,0
|
|
20250109,202800,19363902821,778,778,778,778,0
|
|
20250109,202700,19363902821,778,778,778,778,0
|
|
20250109,202600,19363902821,778,778,778,778,0
|
|
20250109,202500,19363902821,778,778,778,778,0
|
|
20250109,202400,19363902821,778,778,778,778,0
|
|
20250109,202300,19363902821,778,778,778,778,0
|
|
20250109,202200,19363902821,778,778,778,778,0
|
|
20250109,202100,19363902821,778,778,778,778,0
|
|
20250109,202000,19363902821,778,778,778,778,0
|
|
20250109,201900,19363902821,778,778,778,778,0
|
|
20250109,201800,19363902821,778,778,778,778,0
|
|
20250109,201700,19363902821,778,778,778,778,0
|
|
20250109,201600,19363902821,778,778,778,778,0
|
|
20250109,201500,19363902821,778,778,778,778,0
|
|
20250109,201400,19363902821,778,778,778,778,0
|
|
20250109,201300,19363902821,778,778,778,778,0
|
|
20250109,201200,19363902821,778,778,778,778,153317
|
|
20250109,201100,19363902821,778,778,778,778,0
|
|
20250109,201000,19363902821,778,778,778,778,0
|
|
20250109,200900,19363902821,778,778,778,778,0
|
|
20250109,200800,19363902821,778,778,778,778,0
|
|
20250109,200700,19363902821,778,778,778,778,0
|
|
20250109,200600,19363902821,778,778,778,778,0
|
|
20250109,200500,19363902821,778,778,778,778,0
|
|
20250109,200400,19363902821,778,778,778,778,0
|
|
20250109,200300,19363902821,778,778,778,778,0
|
|
20250109,200200,19363902821,778,778,778,778,0
|
|
20250109,200100,19363902821,778,778,778,778,0
|
|
20250109,200000,19363902821,778,778,778,778,0
|
|
20250109,195900,19363902821,778,778,778,778,0
|
|
20250109,195800,19363902821,778,778,778,778,0
|
|
20250109,195700,19363902821,778,778,778,778,0
|
|
20250109,195600,19363902821,778,778,778,778,0
|
|
20250109,195500,19363902821,778,778,778,778,0
|
|
20250109,195400,19363902821,778,778,778,778,0
|
|
20250109,195300,19363902821,778,778,778,778,0
|
|
20250109,195200,19363902821,778,778,778,778,0
|
|
20250109,195100,19363902821,778,778,778,778,0
|
|
20250109,195000,19363902821,778,778,778,778,0
|
|
20250109,194900,19363902821,778,778,778,778,0
|
|
20250109,194800,19363902821,778,778,778,778,0
|
|
20250109,194700,19363902821,778,778,778,778,0
|
|
20250109,194600,19363902821,778,778,778,778,0
|
|
20250109,194500,19363902821,778,778,778,778,0
|
|
20250109,194400,19363902821,778,778,778,778,0
|
|
20250109,194300,19363902821,778,778,778,778,0
|
|
20250109,194200,19363902821,778,778,778,778,153317
|
|
20250109,194100,19363902821,778,778,778,778,0
|
|
20250109,194000,19363902821,778,778,778,778,0
|
|
20250109,193900,19363902821,778,778,778,778,0
|
|
20250109,193800,19363902821,778,778,778,778,0
|
|
20250109,193700,19363902821,778,778,778,778,0
|
|
20250109,193600,19363902821,778,778,778,778,0
|
|
20250109,193500,19363902821,778,778,778,778,0
|
|
20250109,193400,19363902821,778,778,778,778,0
|
|
20250109,193300,19363902821,778,778,778,778,0
|
|
20250109,193200,19363902821,778,778,778,778,0
|
|
20250109,193100,19363902821,778,778,778,778,0
|
|
20250109,193000,19363902821,778,778,778,778,0
|
|
20250109,192900,19363902821,778,778,778,778,0
|
|
20250109,192800,19363902821,778,778,778,778,0
|
|
20250109,192700,19363902821,778,778,778,778,0
|
|
20250109,192600,19363902821,778,778,778,778,0
|
|
20250109,192500,19363902821,778,778,778,778,0
|
|
20250109,192400,19363902821,778,778,778,778,0
|
|
20250109,192300,19363902821,778,778,778,778,0
|
|
20250109,192200,19363902821,778,778,778,778,0
|
|
20250109,192100,19363902821,778,778,778,778,0
|
|
20250109,192000,19363902821,778,778,778,778,0
|
|
20250109,191900,19363902821,778,778,778,778,0
|
|
20250109,191800,19363902821,778,778,778,778,0
|
|
20250109,191700,19363902821,778,778,778,778,0
|
|
20250109,191600,19363902821,778,778,778,778,0
|
|
20250109,191500,19363902821,778,778,778,778,0
|
|
20250109,191400,19363902821,778,778,778,778,0
|
|
20250109,191300,19363902821,778,778,778,778,0
|
|
20250109,191200,19363902821,778,778,778,778,153317
|
|
20250109,191100,19363902821,778,778,778,778,0
|
|
20250109,191000,19363902821,778,778,778,778,0
|
|
20250109,190900,19363902821,778,778,778,778,0
|
|
20250109,190800,19363902821,778,778,778,778,0
|
|
20250109,190700,19363902821,778,778,778,778,0
|
|
20250109,190600,19363902821,778,778,778,778,0
|
|
20250109,190500,19363902821,778,778,778,778,0
|
|
20250109,190400,19363902821,778,778,778,778,0
|
|
20250109,190300,19363902821,778,778,778,778,0
|
|
20250109,190200,19363902821,778,778,778,778,0
|
|
20250109,190100,19363902821,778,778,778,778,0
|
|
20250109,190000,19363902821,778,778,778,778,0
|
|
20250109,185900,19363902821,778,778,778,778,0
|
|
20250109,185800,19363902821,778,778,778,778,0
|
|
20250109,185700,19363902821,778,778,778,778,0
|
|
20250109,185600,19363902821,778,778,778,778,0
|
|
20250109,185500,19363902821,778,778,778,778,0
|
|
20250109,185400,19363902821,778,778,778,778,0
|
|
20250109,185300,19363902821,778,778,778,778,0
|
|
20250109,185200,19363902821,778,778,778,778,0
|
|
20250109,185100,19363902821,778,778,778,778,0
|
|
20250109,185000,19363902821,778,778,778,778,0
|
|
20250109,184900,19363902821,778,778,778,778,0
|
|
20250109,184800,19363902821,778,778,778,778,0
|
|
20250109,184700,19363902821,778,778,778,778,0
|
|
20250109,184600,19363902821,778,778,778,778,0
|
|
20250109,184500,19363902821,778,778,778,778,0
|
|
20250109,184400,19363902821,778,778,778,778,0
|
|
20250109,184300,19363902821,778,778,778,778,0
|
|
20250109,184200,19363902821,778,778,778,778,153317
|
|
20250109,184100,19363902821,778,778,778,778,0
|
|
20250109,184000,19363902821,778,778,778,778,0
|
|
20250109,183900,19363902821,778,778,778,778,0
|
|
20250109,183800,19363902821,778,778,778,778,0
|
|
20250109,183700,19363902821,778,778,778,778,0
|
|
20250109,183600,19363902821,778,778,778,778,0
|
|
20250109,183500,19363902821,778,778,778,778,0
|
|
20250109,183400,19363902821,778,778,778,778,0
|
|
20250109,183300,19363902821,778,778,778,778,0
|
|
20250109,183200,19363902821,778,778,778,778,0
|
|
20250109,183100,19363902821,778,778,778,778,0
|
|
20250109,183000,19363902821,778,778,778,778,0
|
|
20250109,182900,19363902821,778,778,778,778,0
|
|
20250109,182800,19363902821,778,778,778,778,0
|
|
20250109,182700,19363902821,778,778,778,778,0
|
|
20250109,182600,19363902821,778,778,778,778,0
|
|
20250109,182500,19363902821,778,778,778,778,0
|
|
20250109,182400,19363902821,778,778,778,778,0
|
|
20250109,182300,19363902821,778,778,778,778,0
|
|
20250109,182200,19363902821,778,778,778,778,0
|
|
20250109,182100,19363902821,778,778,778,778,0
|
|
20250109,182000,19363902821,778,778,778,778,0
|
|
20250109,181900,19363902821,778,778,778,778,0
|
|
20250109,181800,19363902821,778,778,778,778,0
|
|
20250109,181700,19363902821,778,778,778,778,0
|
|
20250109,181600,19363902821,778,778,778,778,0
|
|
20250109,181500,19363902821,778,778,778,778,0
|
|
20250109,181400,19363902821,778,778,778,778,0
|
|
20250109,181300,19363902821,778,778,778,778,0
|
|
20250109,181200,19363902821,778,778,778,778,153317
|
|
20250109,181100,19363902821,778,778,778,778,0
|
|
20250109,181000,19363902821,778,778,778,778,0
|
|
20250109,180900,19363902821,778,778,778,778,0
|
|
20250109,180800,19363902821,778,778,778,778,0
|
|
20250109,180700,19363902821,778,778,778,778,0
|
|
20250109,180600,19363902821,778,778,778,778,0
|
|
20250109,180500,19363902821,778,778,778,778,0
|
|
20250109,180400,19363902821,778,778,778,778,0
|
|
20250109,180300,19363902821,778,778,778,778,0
|
|
20250109,180200,19363902821,778,778,778,778,0
|
|
20250109,180100,19363902821,778,778,778,778,0
|
|
20250109,180000,19363902821,778,778,778,778,0
|
|
20250109,175900,19363902821,778,778,778,778,0
|
|
20250109,175800,19363902821,778,778,778,778,0
|
|
20250109,175700,19363902821,778,778,778,778,0
|
|
20250109,175600,19363902821,778,778,778,778,0
|
|
20250109,175500,19363902821,778,778,778,778,0
|
|
20250109,175400,19363902821,778,778,778,778,0
|
|
20250109,175300,19363902821,778,778,778,778,0
|
|
20250109,175200,19363902821,778,778,778,778,0
|
|
20250109,175100,19363902821,778,778,778,778,0
|
|
20250109,175000,19363902821,778,778,778,778,0
|
|
20250109,174900,19363902821,778,778,778,778,0
|
|
20250109,174800,19363902821,778,778,778,778,0
|
|
20250109,174700,19363902821,778,778,778,778,0
|
|
20250109,174600,19363902821,778,778,778,778,0
|
|
20250109,174500,19363902821,778,778,778,778,0
|
|
20250109,174400,19363902821,778,778,778,778,0
|
|
20250109,174300,19363902821,778,778,778,778,0
|
|
20250109,174200,19363902821,778,778,778,778,153317
|
|
20250109,174100,19363902821,778,778,778,778,0
|
|
20250109,174000,19363902821,778,778,778,778,0
|
|
20250109,173900,19363902821,778,778,778,778,0
|
|
20250109,173800,19363902821,778,778,778,778,0
|
|
20250109,173700,19363902821,778,778,778,778,0
|
|
20250109,173600,19363902821,778,778,778,778,0
|
|
20250109,173500,19363902821,778,778,778,778,0
|
|
20250109,173400,19363902821,778,778,778,778,0
|
|
20250109,173300,19363902821,778,778,778,778,0
|
|
20250109,173200,19363902821,778,778,778,778,0
|
|
20250109,173100,19363902821,778,778,778,778,0
|
|
20250109,173000,19363902821,778,778,778,778,0
|
|
20250109,172900,19363902821,778,778,778,778,0
|
|
20250109,172800,19363902821,778,778,778,778,0
|
|
20250109,172700,19363902821,778,778,778,778,0
|
|
20250109,172600,19363902821,778,778,778,778,0
|
|
20250109,172500,19363902821,778,778,778,778,0
|
|
20250109,172400,19363902821,778,778,778,778,0
|
|
20250109,172300,19363902821,778,778,778,778,0
|
|
20250109,172200,19363902821,778,778,778,778,0
|
|
20250109,172100,19363902821,778,778,778,778,0
|
|
20250109,172000,19363902821,778,778,778,778,0
|
|
20250109,171900,19363902821,778,778,778,778,0
|
|
20250109,171800,19363902821,778,778,778,778,0
|
|
20250109,171700,19363902821,778,778,778,778,0
|
|
20250109,171600,19363902821,778,778,778,778,0
|
|
20250109,171500,19363902821,778,778,778,778,0
|
|
20250109,171400,19363902821,778,778,778,778,0
|
|
20250109,171300,19363902821,778,778,778,778,0
|
|
20250109,171200,19363902821,778,778,778,778,153317
|
|
20250109,171100,19363902821,778,778,778,778,0
|
|
20250109,171000,19363902821,778,778,778,778,0
|
|
20250109,170900,19363902821,778,778,778,778,0
|
|
20250109,170800,19363902821,778,778,778,778,0
|
|
20250109,170700,19363902821,778,778,778,778,0
|
|
20250109,170600,19363902821,778,778,778,778,0
|
|
20250109,170500,19363902821,778,778,778,778,0
|
|
20250109,170400,19363902821,778,778,778,778,0
|
|
20250109,170300,19363902821,778,778,778,778,0
|
|
20250109,170200,19363902821,778,778,778,778,0
|
|
20250109,170100,19363902821,778,778,778,778,0
|
|
20250109,170000,19363902821,778,778,778,778,0
|
|
20250109,165900,19363902821,778,778,778,778,0
|
|
20250109,165800,19363902821,778,778,778,778,0
|
|
20250109,165700,19363902821,778,778,778,778,0
|
|
20250109,165600,19363902821,778,778,778,778,0
|
|
20250109,165500,19363902821,778,778,778,778,0
|
|
20250109,165400,19363902821,778,778,778,778,0
|
|
20250109,165300,19363902821,778,778,778,778,0
|
|
20250109,165200,19363902821,778,778,778,778,0
|
|
20250109,165100,19363902821,778,778,778,778,0
|
|
20250109,165000,19363902821,778,778,778,778,0
|
|
20250109,164900,19363902821,778,778,778,778,0
|
|
20250109,164800,19363902821,778,778,778,778,0
|
|
20250109,164700,19363902821,778,778,778,778,0
|
|
20250109,164600,19363902821,778,778,778,778,0
|
|
20250109,164500,19363902821,778,778,778,778,0
|
|
20250109,164400,19363902821,778,778,778,778,0
|
|
20250109,164300,19363902821,778,778,778,778,0
|
|
20250109,164200,19363902821,778,778,778,778,153317
|
|
20250109,164100,19363902821,778,778,778,778,0
|
|
20250109,164000,19363902821,778,778,778,778,0
|
|
20250109,163900,19363902821,778,778,778,778,0
|
|
20250109,163800,19363902821,778,778,778,778,0
|
|
20250109,163700,19363902821,778,778,778,778,0
|
|
20250109,163600,19363902821,778,778,778,778,0
|
|
20250109,163500,19363902821,778,778,778,778,0
|
|
20250109,163400,19363902821,778,778,778,778,0
|
|
20250109,163300,19363902821,778,778,778,778,0
|
|
20250109,163200,19363902821,778,778,778,778,0
|
|
20250109,163100,19363902821,778,778,778,778,0
|
|
20250109,163000,19363902821,778,778,778,778,0
|
|
20250109,162900,19363902821,778,778,778,778,0
|
|
20250109,162800,19363902821,778,778,778,778,0
|
|
20250109,162700,19363902821,778,778,778,778,0
|
|
20250109,162600,19363902821,778,778,778,778,0
|
|
20250109,162500,19363902821,778,778,778,778,0
|
|
20250109,162400,19363902821,778,778,778,778,0
|
|
20250109,162300,19363902821,778,778,778,778,0
|
|
20250109,162200,19363902821,778,778,778,778,0
|
|
20250109,162100,19363902821,778,778,778,778,0
|
|
20250109,162000,19363902821,778,778,778,778,0
|
|
20250109,161900,19363902821,778,778,778,778,0
|
|
20250109,161800,19363902821,778,778,778,778,0
|
|
20250109,161700,19363902821,778,778,778,778,0
|
|
20250109,161600,19363902821,778,778,778,778,0
|
|
20250109,161500,19363902821,778,778,778,778,0
|
|
20250109,161400,19363902821,778,778,778,778,0
|
|
20250109,161300,19363902821,778,778,778,778,0
|
|
20250109,161200,19363902821,778,778,778,778,153317
|
|
20250109,161100,19363902821,778,778,778,778,0
|
|
20250109,161000,19363902821,778,778,778,778,0
|
|
20250109,160900,19363902821,778,778,778,778,0
|
|
20250109,160800,19363902821,778,778,778,778,0
|
|
20250109,160700,19363902821,778,778,778,778,0
|
|
20250109,160600,19363902821,778,778,778,778,0
|
|
20250109,160500,19363902821,778,778,778,778,0
|
|
20250109,160400,19363902821,778,778,778,778,0
|
|
20250109,160300,19363902821,778,778,778,778,0
|
|
20250109,160200,19363902821,778,778,778,778,0
|
|
20250109,160100,19363902821,778,778,778,778,0
|
|
20250109,160000,19363902821,778,778,778,778,0
|
|
20250109,155900,19363902821,778,778,778,778,0
|
|
20250109,155800,19363902821,778,778,778,778,0
|
|
20250109,155700,19363902821,778,778,778,778,0
|
|
20250109,155600,19363902821,778,778,778,778,0
|
|
20250109,155500,19363902821,778,778,778,778,0
|
|
20250109,155400,19363902821,778,778,778,778,0
|
|
20250109,155300,19363902821,778,778,778,778,0
|
|
20250109,155200,19363902821,778,778,778,778,0
|
|
20250109,155100,19363902821,778,778,778,778,0
|
|
20250109,155000,19363902821,778,778,778,778,0
|
|
20250109,154900,19363902821,778,778,778,778,0
|
|
20250109,154800,19363902821,778,778,778,778,0
|
|
20250109,154700,19363902821,778,778,778,778,0
|
|
20250109,154600,19363902821,778,778,778,778,0
|
|
20250109,154500,19363902821,778,778,778,778,0
|
|
20250109,154400,19363902821,778,778,778,778,0
|
|
20250109,154300,19363902821,778,778,778,778,0
|
|
20250109,154200,19363902821,778,778,778,778,153317
|
|
20250109,154100,19363902821,778,778,778,778,0
|
|
20250109,154000,19363902821,778,778,778,778,0
|
|
20250109,153900,19363902821,778,778,778,778,0
|
|
20250109,153800,19363902821,778,778,778,778,0
|
|
20250109,153700,19363902821,778,778,778,778,0
|
|
20250109,153600,19363902821,778,778,778,778,0
|
|
20250109,153500,19363902821,778,778,778,778,0
|
|
20250109,153400,19363902821,778,778,778,778,0
|
|
20250109,153300,19363902821,778,778,778,778,0
|
|
20250109,153200,19363902821,778,778,778,778,0
|
|
20250109,153100,19363902821,778,778,778,778,0
|
|
20250109,153000,19363902821,778,778,778,778,153317
|
|
20250109,152900,19244622195,782,782,782,782,0
|
|
20250109,152800,19244622195,782,782,782,782,0
|
|
20250109,152700,19244622195,782,782,782,782,0
|
|
20250109,152600,19244622195,782,782,782,782,0
|
|
20250109,152500,19244622195,782,782,782,782,0
|
|
20250109,152400,19244622195,782,782,782,782,0
|
|
20250109,152300,19244622195,782,782,782,782,0
|
|
20250109,152200,19244622195,782,782,782,782,0
|
|
20250109,152100,19244622195,782,782,782,782,0
|
|
20250109,152000,19244622195,782,782,782,782,0
|
|
20250109,151900,19244622195,782,772,783,772,124430
|
|
20250109,151800,19148216663,772,778,779,772,130030
|
|
20250109,151700,19047367038,778,781,782,778,63513
|
|
20250109,151600,18997810305,781,783,784,781,27129
|
|
20250109,151500,18976609984,784,785,786,780,58981
|
|
20250109,151400,18930513836,785,782,789,781,54073
|
|
20250109,151300,18888247907,781,789,789,781,118415
|
|
20250109,151200,18795369053,789,790,791,789,45860
|
|
20250109,151100,18759172475,790,789,790,788,47616
|
|
20250109,151000,18721582370,789,788,790,788,21624
|
|
20250109,150900,18704530029,788,790,790,787,12005
|
|
20250109,150800,18695073943,789,789,790,787,41273
|
|
20250109,150700,18662529012,789,790,791,789,14614
|
|
20250109,150600,18650984179,791,791,793,791,22091
|
|
20250109,150500,18633488681,791,794,794,790,32478
|
|
20250109,150400,18607741146,794,790,794,789,33534
|
|
20250109,150300,18581230577,790,789,790,788,20863
|
|
20250109,150200,18564766899,789,790,790,789,7828
|
|
20250109,150100,18558586257,790,791,791,789,12060
|
|
20250109,150000,18549062291,790,791,791,790,14783
|
|
20250109,145900,18537380974,791,794,794,790,14830
|
|
20250109,145800,18525626022,794,788,795,787,20818
|
|
20250109,145700,18509169921,787,788,789,786,26947
|
|
20250109,145600,18487962636,787,787,789,787,10559
|
|
20250109,145500,18479640972,787,789,790,787,23304
|
|
20250109,145400,18461265613,790,789,790,788,21271
|
|
20250109,145300,18444480825,790,790,790,788,32578
|
|
20250109,145200,18418773960,791,794,795,790,43669
|
|
20250109,145100,18384207131,795,794,795,793,19815
|
|
20250109,145000,18368478816,794,794,796,794,14065
|
|
20250109,144900,18357298913,793,799,799,792,35341
|
|
20250109,144800,18329168216,798,798,799,797,23519
|
|
20250109,144700,18310395342,797,797,798,796,13116
|
|
20250109,144600,18299944409,797,791,799,789,32629
|
|
20250109,144500,18274037500,790,790,790,787,30613
|
|
20250109,144400,18249882204,790,788,790,787,24446
|
|
20250109,144300,18230586371,788,786,789,786,5786
|
|
20250109,144200,18226030088,785,784,786,783,21394
|
|
20250109,144100,18209254875,782,783,787,782,56123
|
|
20250109,144000,18165292290,784,787,790,783,33756
|
|
20250109,143900,18138756956,787,786,788,786,9709
|
|
20250109,143800,18131118800,786,786,786,783,66415
|
|
20250109,143700,18078971308,787,793,793,785,136698
|
|
20250109,143600,17971172075,792,794,795,792,8927
|
|
20250109,143500,17964090074,794,795,795,794,8570
|
|
20250109,143400,17957285199,794,796,796,794,17243
|
|
20250109,143300,17943577162,796,793,796,793,24435
|
|
20250109,143200,17924164737,794,793,795,792,54996
|
|
20250109,143100,17880526917,793,790,795,790,30808
|
|
20250109,143000,17856130393,791,791,800,790,58039
|
|
20250109,142900,17810081170,791,789,791,789,57516
|
|
20250109,142800,17764692867,788,788,788,788,0
|
|
20250109,142700,17764692867,788,791,791,788,63461
|
|
20250109,142600,17714623190,791,799,800,790,144291
|
|
20250109,142500,17600177544,799,803,805,799,147265
|
|
20250109,142400,17482294115,804,806,807,804,32279
|
|
20250109,142300,17456307836,806,809,809,806,10106
|
|
20250109,142200,17448149297,809,811,811,807,13408
|
|
20250109,142100,17437318699,810,809,812,809,12631
|
|
20250109,142000,17427089141,809,810,810,809,4366
|
|
20250109,141900,17423554590,810,807,810,807,12742
|
|
20250109,141800,17413258489,808,805,809,804,16779
|
|
20250109,141700,17399719496,804,803,805,803,17204
|
|
20250109,141600,17385892037,804,807,807,804,29152
|
|
20250109,141500,17362409333,807,806,808,805,31551
|
|
20250109,141400,17336936821,806,809,809,805,28041
|
|
20250109,141300,17314325646,809,810,810,809,6228
|
|
20250109,141200,17309281392,811,809,811,807,6211
|
|
20250109,141100,17304252210,810,809,810,805,80652
|
|
20250109,141000,17239207472,808,811,812,808,10782
|
|
20250109,140900,17230473976,812,811,813,808,18620
|
|
20250109,140800,17215383715,812,811,812,810,16170
|
|
20250109,140700,17202275534,811,813,813,808,21302
|
|
20250109,140600,17185013955,812,811,812,807,27544
|
|
20250109,140500,17162739136,809,809,813,808,23383
|
|
20250109,140400,17143837737,808,811,811,807,144193
|
|
20250109,140300,17027131787,811,817,817,810,76941
|
|
20250109,140200,16964728805,814,815,816,814,20898
|
|
20250109,140100,16947704196,815,818,819,815,25967
|
|
20250109,140000,16926520751,818,820,821,817,13219
|
|
20250109,135900,16915683396,820,819,821,819,14176
|
|
20250109,135800,16904068226,819,818,820,817,13967
|
|
20250109,135700,16892629525,818,817,818,817,10996
|
|
20250109,135600,16883643684,817,819,819,817,32797
|
|
20250109,135500,16856788487,819,818,819,817,4443
|
|
20250109,135400,16853158280,819,819,819,817,33342
|
|
20250109,135300,16825912063,819,822,822,818,14945
|
|
20250109,135200,16813674478,823,819,823,819,7455
|
|
20250109,135100,16807560111,819,819,819,818,27145
|
|
20250109,135000,16785340807,820,822,822,820,51526
|
|
20250109,134900,16743071043,822,825,825,822,18641
|
|
20250109,134800,16727738810,823,823,825,823,1907
|
|
20250109,134700,16726169337,823,827,827,822,15685
|
|
20250109,134600,16713250071,827,822,828,822,25918
|
|
20250109,134500,16691857250,822,826,826,822,39197
|
|
20250109,134400,16659592230,827,825,828,824,13386
|
|
20250109,134300,16648544233,826,826,826,826,2582
|
|
20250109,134200,16646411501,825,826,826,825,3651
|
|
20250109,134100,16643398599,825,832,832,825,13024
|
|
20250109,134000,16632623089,832,833,833,832,7590
|
|
20250109,133900,16626304215,834,830,834,830,12417
|
|
20250109,133800,16615964151,829,829,830,828,4882
|
|
20250109,133700,16611914290,829,826,829,826,10983
|
|
20250109,133600,16602826876,826,825,826,825,5880
|
|
20250109,133500,16597970403,826,824,826,824,16238
|
|
20250109,133400,16584589847,824,826,826,824,3811
|
|
20250109,133300,16581447856,826,825,826,824,10483
|
|
20250109,133200,16572798315,824,824,825,824,4379
|
|
20250109,133100,16569189837,825,825,825,825,10141
|
|
20250109,133000,16560823512,825,826,826,825,6830
|
|
20250109,132900,16555187270,827,826,827,825,1569
|
|
20250109,132800,16553892792,826,824,826,824,1785
|
|
20250109,132700,16552421694,825,825,827,824,3625
|
|
20250109,132600,16549433236,826,828,828,826,3012
|
|
20250109,132500,16546944374,827,825,827,824,7249
|
|
20250109,132400,16540961583,825,824,825,822,18249
|
|
20250109,132300,16525942359,825,826,827,824,27101
|
|
20250109,132200,16503591205,825,826,829,825,30617
|
|
20250109,132100,16478323820,829,826,829,825,8511
|
|
20250109,132000,16471291177,826,824,827,824,7365
|
|
20250109,131900,16465212392,824,826,827,824,42595
|
|
20250109,131800,16430101841,827,830,830,826,8692
|
|
20250109,131700,16422918180,830,827,830,826,4675
|
|
20250109,131600,16419047918,827,825,829,825,5899
|
|
20250109,131500,16414174250,825,826,827,824,23953
|
|
20250109,131400,16394414120,826,826,830,826,2703
|
|
20250109,131300,16392179608,826,826,828,823,22441
|
|
20250109,131200,16373679618,823,827,827,823,12609
|
|
20250109,131100,16363277470,827,833,833,825,12031
|
|
20250109,131000,16353323519,829,834,837,828,15634
|
|
20250109,130900,16340324011,834,839,839,834,14928
|
|
20250109,130800,16327829125,837,836,842,835,70932
|
|
20250109,130700,16268249762,836,831,839,831,15379
|
|
20250109,130600,16255398160,831,828,835,828,11109
|
|
20250109,130500,16246150471,831,825,831,824,21460
|
|
20250109,130400,16228398798,825,827,828,825,982
|
|
20250109,130300,16227586778,823,825,829,823,6332
|
|
20250109,130200,16222370073,825,827,827,825,10553
|
|
20250109,130100,16213655009,827,827,829,826,3824
|
|
20250109,130000,16210492832,828,830,830,828,16384
|
|
20250109,125900,16196910309,830,828,833,825,10196
|
|
20250109,125800,16188468459,830,825,830,824,19300
|
|
20250109,125700,16172540141,826,828,828,825,4411
|
|
20250109,125600,16168900395,825,829,829,825,1448
|
|
20250109,125500,16167702980,825,826,829,825,15877
|
|
20250109,125400,16154590938,826,833,833,826,23832
|
|
20250109,125300,16134805185,833,834,835,833,13669
|
|
20250109,125200,16123405593,835,835,836,834,4122
|
|
20250109,125100,16119963768,834,834,834,832,8462
|
|
20250109,125000,16112913240,833,831,835,831,5299
|
|
20250109,124900,16108500877,831,831,834,831,13918
|
|
20250109,124800,16096920351,831,829,831,829,3735
|
|
20250109,124700,16093816926,829,833,833,828,1875
|
|
20250109,124600,16092262266,833,831,833,826,5989
|
|
20250109,124500,16087293624,831,831,832,831,4475
|
|
20250109,124400,16083573827,832,826,832,825,8598
|
|
20250109,124300,16076459858,825,827,827,825,7457
|
|
20250109,124200,16070297915,827,826,827,824,4791
|
|
20250109,124100,16066340934,827,823,827,821,29940
|
|
20250109,124000,16041701925,823,828,828,821,25696
|
|
20250109,123900,16020556971,828,828,828,828,860
|
|
20250109,123800,16019844891,829,830,833,825,21032
|
|
20250109,123700,16002401448,830,837,837,829,46329
|
|
20250109,123600,15963866402,837,840,840,837,20381
|
|
20250109,123500,15946778969,840,841,841,840,12035
|
|
20250109,123400,15936657773,841,845,845,841,17737
|
|
20250109,123300,15921697771,846,847,847,844,1612
|
|
20250109,123200,15920332417,849,837,850,835,24251
|
|
20250109,123100,15899908457,837,843,843,837,41266
|
|
20250109,123000,15865263763,844,843,844,842,17146
|
|
20250109,122900,15850820104,843,837,845,837,19893
|
|
20250109,122800,15834097264,838,838,839,838,25032
|
|
20250109,122700,15813119630,839,837,839,835,5671
|
|
20250109,122600,15808369634,839,838,840,837,32024
|
|
20250109,122500,15781553413,839,837,840,836,10205
|
|
20250109,122400,15772998195,837,840,841,837,18014
|
|
20250109,122300,15757876543,839,840,844,838,14078
|
|
20250109,122200,15746052885,841,834,850,834,88966
|
|
20250109,122100,15671178837,833,832,834,830,4987
|
|
20250109,122000,15667032582,831,827,832,827,32805
|
|
20250109,121900,15639858849,826,826,827,826,7164
|
|
20250109,121800,15633939275,826,827,827,820,22401
|
|
20250109,121700,15615507571,828,825,828,825,10469
|
|
20250109,121600,15606866503,825,826,826,825,556
|
|
20250109,121500,15606407749,827,825,827,823,14928
|
|
20250109,121400,15594110867,824,824,825,823,13195
|
|
20250109,121300,15583246996,825,825,825,823,11466
|
|
20250109,121200,15573794717,825,823,825,823,13630
|
|
20250109,121100,15562570754,823,827,827,823,18493
|
|
20250109,121000,15547321443,826,830,830,826,13453
|
|
20250109,120900,15536171182,829,831,832,829,13390
|
|
20250109,120800,15525051251,831,833,833,830,8141
|
|
20250109,120700,15518281970,832,832,832,830,7834
|
|
20250109,120600,15511773302,832,838,838,831,26106
|
|
20250109,120500,15490010976,838,831,838,831,28871
|
|
20250109,120400,15465930623,831,829,833,829,30430
|
|
20250109,120300,15440649649,828,827,828,825,17268
|
|
20250109,120200,15426379925,828,824,828,824,32145
|
|
20250109,120100,15399806063,823,821,825,821,12609
|
|
20250109,120000,15389431967,821,820,822,818,11971
|
|
20250109,115900,15379622241,820,824,825,819,37344
|
|
20250109,115800,15348900533,824,822,824,819,19924
|
|
20250109,115700,15332523593,822,819,823,819,18248
|
|
20250109,115600,15317554495,819,819,820,818,19467
|
|
20250109,115500,15301608837,819,819,819,817,12253
|
|
20250109,115400,15291581779,819,817,819,817,9762
|
|
20250109,115300,15283598339,817,815,817,814,6952
|
|
20250109,115200,15277933415,815,815,816,813,20711
|
|
20250109,115100,15261075094,815,816,816,815,2276
|
|
20250109,115000,15259219512,817,815,817,814,21691
|
|
20250109,114900,15241554122,815,815,815,814,30864
|
|
20250109,114800,15216419316,815,819,819,813,52984
|
|
20250109,114700,15173288874,819,818,820,815,18496
|
|
20250109,114600,15158163273,818,815,818,812,32198
|
|
20250109,114500,15131903191,815,811,816,810,18376
|
|
20250109,114400,15116980843,810,811,813,810,9979
|
|
20250109,114300,15108891207,809,809,812,807,76781
|
|
20250109,114200,15046775574,810,818,818,809,157258
|
|
20250109,114100,14919040540,818,818,819,816,53744
|
|
20250109,114000,14875124598,818,818,818,816,23223
|
|
20250109,113900,14856144283,819,820,822,818,18368
|
|
20250109,113800,14841089743,820,818,820,816,27937
|
|
20250109,113700,14818254268,818,816,818,812,63589
|
|
20250109,113600,14766469378,816,821,822,814,73902
|
|
20250109,113500,14705976709,821,827,829,818,61976
|
|
20250109,113400,14655073054,826,829,833,826,18072
|
|
20250109,113300,14640115623,829,829,833,828,16945
|
|
20250109,113200,14626063308,830,830,833,829,47785
|
|
20250109,113100,14586353350,830,847,847,830,46866
|
|
20250109,113000,14547083392,847,844,848,843,39604
|
|
20250109,112900,14513545332,843,838,843,838,5333
|
|
20250109,112800,14509059777,837,836,837,833,5100
|
|
20250109,112700,14504808992,834,834,840,832,10203
|
|
20250109,112600,14496306387,845,838,845,833,19626
|
|
20250109,112500,14479877567,838,844,846,838,27386
|
|
20250109,112400,14456764051,844,835,844,834,27004
|
|
20250109,112300,14434171379,834,835,837,834,9961
|
|
20250109,112200,14425844311,835,832,835,830,30535
|
|
20250109,112100,14400455679,832,830,832,830,13582
|
|
20250109,112000,14389173864,830,829,830,828,38881
|
|
20250109,111900,14356931021,829,832,835,828,61731
|
|
20250109,111800,14305680724,836,833,836,829,85076
|
|
20250109,111700,14234955363,833,832,836,830,88367
|
|
20250109,111600,14161426723,831,840,847,831,111546
|
|
20250109,111500,14068218888,840,847,847,840,79100
|
|
20250109,111400,14001590168,845,845,848,844,21133
|
|
20250109,111300,13983736619,844,848,848,843,43899
|
|
20250109,111200,13946673933,844,846,848,843,64831
|
|
20250109,111100,13891947089,845,852,852,845,142302
|
|
20250109,111000,13771235250,852,855,856,851,64789
|
|
20250109,110900,13716007938,856,853,856,852,37066
|
|
20250109,110800,13684397557,853,852,858,852,21452
|
|
20250109,110700,13666020622,857,852,857,851,50351
|
|
20250109,110600,13623143164,852,855,860,851,52518
|
|
20250109,110500,13578350380,858,860,861,854,79768
|
|
20250109,110400,13510045289,865,863,865,856,38336
|
|
20250109,110300,13477098881,863,870,878,860,94531
|
|
20250109,110200,13394890824,877,858,878,857,167844
|
|
20250109,110100,13248947139,857,856,860,855,44081
|
|
20250109,110000,13211144322,855,857,863,855,82190
|
|
20250109,105900,13140610519,859,861,861,853,66568
|
|
20250109,105800,13083654718,861,864,870,853,209812
|
|
20250109,105700,12903571441,868,870,873,862,79719
|
|
20250109,105600,12834511433,870,873,877,863,180164
|
|
20250109,105500,12677660721,874,879,885,872,168667
|
|
20250109,105400,12529397838,879,864,883,859,178741
|
|
20250109,105300,12373910177,862,867,869,858,40555
|
|
20250109,105200,12338853275,869,861,872,859,79198
|
|
20250109,105100,12270186673,858,856,863,855,73984
|
|
20250109,105000,12206585855,856,851,857,850,123369
|
|
20250109,104900,12101423583,851,878,880,851,275499
|
|
20250109,104800,11863647445,875,876,880,864,196001
|
|
20250109,104700,11692778521,877,894,894,876,202355
|
|
20250109,104600,11513783503,891,885,898,875,377068
|
|
20250109,104500,11178048192,886,868,891,867,443538
|
|
20250109,104400,10785567890,867,866,877,866,127790
|
|
20250109,104300,10674397240,869,860,878,857,118410
|
|
20250109,104200,10571618185,857,857,860,848,109051
|
|
20250109,104100,10478642271,857,875,875,857,178669
|
|
20250109,104000,10324295215,875,871,876,861,152036
|
|
20250109,103900,10191894500,871,855,872,855,89971
|
|
20250109,103800,10113750673,854,853,863,850,40141
|
|
20250109,103700,10079436040,853,861,861,852,18938
|
|
20250109,103600,10063237924,861,850,871,850,75062
|
|
20250109,103500,9998457322,851,853,854,850,42101
|
|
20250109,103400,9962596105,852,849,856,847,17316
|
|
20250109,103300,9947847386,847,864,867,844,93963
|
|
20250109,103200,9867603203,860,868,870,860,41015
|
|
20250109,103100,9832136328,868,862,869,862,38361
|
|
20250109,103000,9798869252,860,861,872,859,79892
|
|
20250109,102900,9729448481,859,872,875,859,87241
|
|
20250109,102800,9653739624,875,860,875,860,82396
|
|
20250109,102700,9582353393,859,861,865,856,16033
|
|
20250109,102600,9568575891,860,870,871,858,32494
|
|
20250109,102500,9540429594,871,858,875,858,75243
|
|
20250109,102400,9475305749,858,845,858,845,26909
|
|
20250109,102300,9452462809,845,849,852,845,68345
|
|
20250109,102200,9394525310,849,851,854,849,12987
|
|
20250109,102100,9383482257,851,849,857,848,23474
|
|
20250109,102000,9363517640,850,855,861,848,70736
|
|
20250109,101900,9303271977,855,876,876,853,63270
|
|
20250109,101800,9248717464,871,871,883,864,212316
|
|
20250109,101700,9063038259,870,841,872,835,127986
|
|
20250109,101600,8953166502,843,838,852,838,52218
|
|
20250109,101500,8909165721,838,843,843,833,70053
|
|
20250109,101400,8850511686,845,851,851,841,44239
|
|
20250109,101300,8813118030,851,849,853,845,32726
|
|
20250109,101200,8785356224,849,852,853,843,51076
|
|
20250109,101100,8742091976,855,850,855,847,66186
|
|
20250109,101000,8685774348,850,848,853,846,76203
|
|
20250109,100900,8621103540,848,860,871,843,212470
|
|
20250109,100800,8438645885,860,881,883,858,221346
|
|
20250109,100700,8246021800,881,879,896,875,411225
|
|
20250109,100600,7881877527,879,851,880,851,531581
|
|
20250109,100500,7420706544,851,842,851,836,97604
|
|
20250109,100400,7338352768,842,837,843,829,33539
|
|
20250109,100300,7310313714,837,842,844,830,103694
|
|
20250109,100200,7223207032,842,831,846,831,127986
|
|
20250109,100100,7115748336,831,822,831,822,26030
|
|
20250109,100000,7094215044,822,822,822,819,15865
|
|
20250109,095900,7081199289,822,828,828,819,11963
|
|
20250109,095800,7071352518,828,817,828,813,67647
|
|
20250109,095700,7016118491,817,824,824,817,44942
|
|
20250109,095600,6979308043,821,824,824,820,31991
|
|
20250109,095500,6952999902,824,814,826,812,79310
|
|
20250109,095400,6888123721,818,834,834,814,69427
|
|
20250109,095300,6831152275,834,833,834,829,12039
|
|
20250109,095200,6821145396,833,830,833,828,20368
|
|
20250109,095100,6804219132,830,838,838,830,38717
|
|
20250109,095000,6771883230,838,836,839,830,20811
|
|
20250109,094900,6754557404,836,830,839,829,63480
|
|
20250109,094800,6701584820,830,834,839,829,122438
|
|
20250109,094700,6599356061,834,833,836,828,53198
|
|
20250109,094600,6555079905,833,824,833,821,47387
|
|
20250109,094500,6515868503,824,821,828,821,35463
|
|
20250109,094400,6486606584,823,818,823,815,43149
|
|
20250109,094300,6451310085,818,817,821,814,25444
|
|
20250109,094200,6430543973,816,813,816,810,64181
|
|
20250109,094100,6378344107,813,819,819,805,154626
|
|
20250109,094000,6252970408,819,826,826,816,54031
|
|
20250109,093900,6208553310,826,829,831,825,44844
|
|
20250109,093800,6171429847,829,819,829,817,43321
|
|
20250109,093700,6135749734,819,819,819,813,52288
|
|
20250109,093600,6093137132,819,816,819,812,49332
|
|
20250109,093500,6053009318,816,816,821,812,66211
|
|
20250109,093400,5999056249,820,831,831,815,75147
|
|
20250109,093300,5937326971,832,828,834,821,61358
|
|
20250109,093200,5886760415,828,832,833,828,74886
|
|
20250109,093100,5824655583,832,823,832,822,64285
|
|
20250109,093000,5771547385,823,840,840,812,233897
|
|
20250109,092900,5578472381,836,841,847,833,110636
|
|
20250109,092800,5485647203,843,848,848,836,146849
|
|
20250109,092700,5362106592,849,870,870,846,226466
|
|
20250109,092600,5167939590,872,875,875,854,173163
|
|
20250109,092500,5017065149,885,885,885,885,0
|
|
20250109,092400,5017065149,885,860,885,858,226192
|
|
20250109,092300,4819107431,859,853,863,851,89972
|
|
20250109,092200,4742132222,853,855,860,850,84649
|
|
20250109,092100,4669759447,855,853,869,848,257707
|
|
20250109,092000,4448899832,851,846,856,844,188359
|
|
20250109,091900,4288833811,848,833,849,829,152635
|
|
20250109,091800,4160868279,833,832,840,826,167277
|
|
20250109,091700,4021984444,834,832,840,830,98890
|
|
20250109,091600,3939522110,831,835,843,826,93466
|
|
20250109,091500,3861643234,830,832,836,822,264352
|
|
20250109,091400,3642489622,831,838,845,831,148569
|
|
20250109,091300,3518085739,840,848,851,838,106717
|
|
20250109,091200,3428003998,849,856,856,841,198701
|
|
20250109,091100,3259442085,855,869,871,850,271446
|
|
20250109,091000,3026036833,869,855,872,854,249387
|
|
20250109,090900,2810908464,855,848,859,847,174114
|
|
20250109,090800,2662406351,848,837,873,828,386088
|
|
20250109,090700,2335622918,839,825,840,825,319585
|
|
20250109,090600,2069354524,825,818,831,812,232268
|
|
20250109,090500,1878634663,818,820,820,810,147035
|
|
20250109,090400,1759064574,820,812,820,797,453012
|
|
20250109,090300,1394154641,812,806,828,800,542672
|
|
20250109,090200,951650436,805,805,829,799,1174558
|
|
20250109,090100,0,940,940,940,940,0
|
|
20250109,090000,0,940,940,940,940,0
|