705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,204200,8505052069,711,711,711,711,87144
|
|
20250110,204100,8505052069,711,711,711,711,0
|
|
20250110,204000,8505052069,711,711,711,711,0
|
|
20250110,203900,8505052069,711,711,711,711,0
|
|
20250110,203800,8505052069,711,711,711,711,0
|
|
20250110,203700,8505052069,711,711,711,711,0
|
|
20250110,203600,8505052069,711,711,711,711,0
|
|
20250110,203500,8505052069,711,711,711,711,0
|
|
20250110,203400,8505052069,711,711,711,711,0
|
|
20250110,203300,8505052069,711,711,711,711,0
|
|
20250110,203200,8505052069,711,711,711,711,0
|
|
20250110,203100,8505052069,711,711,711,711,0
|
|
20250110,203000,8505052069,711,711,711,711,0
|
|
20250110,202900,8505052069,711,711,711,711,0
|
|
20250110,202800,8505052069,711,711,711,711,0
|
|
20250110,202700,8505052069,711,711,711,711,0
|
|
20250110,202600,8505052069,711,711,711,711,0
|
|
20250110,202500,8505052069,711,711,711,711,0
|
|
20250110,202400,8505052069,711,711,711,711,0
|
|
20250110,202300,8505052069,711,711,711,711,0
|
|
20250110,202200,8505052069,711,711,711,711,0
|
|
20250110,202100,8505052069,711,711,711,711,0
|
|
20250110,202000,8505052069,711,711,711,711,0
|
|
20250110,201900,8505052069,711,711,711,711,0
|
|
20250110,201800,8505052069,711,711,711,711,0
|
|
20250110,201700,8505052069,711,711,711,711,0
|
|
20250110,201600,8505052069,711,711,711,711,0
|
|
20250110,201500,8505052069,711,711,711,711,0
|
|
20250110,201400,8505052069,711,711,711,711,0
|
|
20250110,201300,8505052069,711,711,711,711,0
|
|
20250110,201200,8505052069,711,711,711,711,87144
|
|
20250110,201100,8505052069,711,711,711,711,0
|
|
20250110,201000,8505052069,711,711,711,711,0
|
|
20250110,200900,8505052069,711,711,711,711,0
|
|
20250110,200800,8505052069,711,711,711,711,0
|
|
20250110,200700,8505052069,711,711,711,711,0
|
|
20250110,200600,8505052069,711,711,711,711,0
|
|
20250110,200500,8505052069,711,711,711,711,0
|
|
20250110,200400,8505052069,711,711,711,711,0
|
|
20250110,200300,8505052069,711,711,711,711,0
|
|
20250110,200200,8505052069,711,711,711,711,0
|
|
20250110,200100,8505052069,711,711,711,711,0
|
|
20250110,200000,8505052069,711,711,711,711,0
|
|
20250110,195900,8505052069,711,711,711,711,0
|
|
20250110,195800,8505052069,711,711,711,711,0
|
|
20250110,195700,8505052069,711,711,711,711,0
|
|
20250110,195600,8505052069,711,711,711,711,0
|
|
20250110,195500,8505052069,711,711,711,711,0
|
|
20250110,195400,8505052069,711,711,711,711,0
|
|
20250110,195300,8505052069,711,711,711,711,0
|
|
20250110,195200,8505052069,711,711,711,711,0
|
|
20250110,195100,8505052069,711,711,711,711,0
|
|
20250110,195000,8505052069,711,711,711,711,0
|
|
20250110,194900,8505052069,711,711,711,711,0
|
|
20250110,194800,8505052069,711,711,711,711,0
|
|
20250110,194700,8505052069,711,711,711,711,0
|
|
20250110,194600,8505052069,711,711,711,711,0
|
|
20250110,194500,8505052069,711,711,711,711,0
|
|
20250110,194400,8505052069,711,711,711,711,0
|
|
20250110,194300,8505052069,711,711,711,711,0
|
|
20250110,194200,8505052069,711,711,711,711,87144
|
|
20250110,194100,8505052069,711,711,711,711,0
|
|
20250110,194000,8505052069,711,711,711,711,0
|
|
20250110,193900,8505052069,711,711,711,711,0
|
|
20250110,193800,8505052069,711,711,711,711,0
|
|
20250110,193700,8505052069,711,711,711,711,0
|
|
20250110,193600,8505052069,711,711,711,711,0
|
|
20250110,193500,8505052069,711,711,711,711,0
|
|
20250110,193400,8505052069,711,711,711,711,0
|
|
20250110,193300,8505052069,711,711,711,711,0
|
|
20250110,193200,8505052069,711,711,711,711,0
|
|
20250110,193100,8505052069,711,711,711,711,0
|
|
20250110,193000,8505052069,711,711,711,711,0
|
|
20250110,192900,8505052069,711,711,711,711,0
|
|
20250110,192800,8505052069,711,711,711,711,0
|
|
20250110,192700,8505052069,711,711,711,711,0
|
|
20250110,192600,8505052069,711,711,711,711,0
|
|
20250110,192500,8505052069,711,711,711,711,0
|
|
20250110,192400,8505052069,711,711,711,711,0
|
|
20250110,192300,8505052069,711,711,711,711,0
|
|
20250110,192200,8505052069,711,711,711,711,0
|
|
20250110,192100,8505052069,711,711,711,711,0
|
|
20250110,192000,8505052069,711,711,711,711,0
|
|
20250110,191900,8505052069,711,711,711,711,0
|
|
20250110,191800,8505052069,711,711,711,711,0
|
|
20250110,191700,8505052069,711,711,711,711,0
|
|
20250110,191600,8505052069,711,711,711,711,0
|
|
20250110,191500,8505052069,711,711,711,711,0
|
|
20250110,191400,8505052069,711,711,711,711,0
|
|
20250110,191300,8505052069,711,711,711,711,0
|
|
20250110,191200,8505052069,711,711,711,711,87144
|
|
20250110,191100,8505052069,711,711,711,711,0
|
|
20250110,191000,8505052069,711,711,711,711,0
|
|
20250110,190900,8505052069,711,711,711,711,0
|
|
20250110,190800,8505052069,711,711,711,711,0
|
|
20250110,190700,8505052069,711,711,711,711,0
|
|
20250110,190600,8505052069,711,711,711,711,0
|
|
20250110,190500,8505052069,711,711,711,711,0
|
|
20250110,190400,8505052069,711,711,711,711,0
|
|
20250110,190300,8505052069,711,711,711,711,0
|
|
20250110,190200,8505052069,711,711,711,711,0
|
|
20250110,190100,8505052069,711,711,711,711,0
|
|
20250110,190000,8505052069,711,711,711,711,0
|
|
20250110,185900,8505052069,711,711,711,711,0
|
|
20250110,185800,8505052069,711,711,711,711,0
|
|
20250110,185700,8505052069,711,711,711,711,0
|
|
20250110,185600,8505052069,711,711,711,711,0
|
|
20250110,185500,8505052069,711,711,711,711,0
|
|
20250110,185400,8505052069,711,711,711,711,0
|
|
20250110,185300,8505052069,711,711,711,711,0
|
|
20250110,185200,8505052069,711,711,711,711,0
|
|
20250110,185100,8505052069,711,711,711,711,0
|
|
20250110,185000,8505052069,711,711,711,711,0
|
|
20250110,184900,8505052069,711,711,711,711,0
|
|
20250110,184800,8505052069,711,711,711,711,0
|
|
20250110,184700,8505052069,711,711,711,711,0
|
|
20250110,184600,8505052069,711,711,711,711,0
|
|
20250110,184500,8505052069,711,711,711,711,0
|
|
20250110,184400,8505052069,711,711,711,711,0
|
|
20250110,184300,8505052069,711,711,711,711,0
|
|
20250110,184200,8505052069,711,711,711,711,87144
|
|
20250110,184100,8505052069,711,711,711,711,0
|
|
20250110,184000,8505052069,711,711,711,711,0
|
|
20250110,183900,8505052069,711,711,711,711,0
|
|
20250110,183800,8505052069,711,711,711,711,0
|
|
20250110,183700,8505052069,711,711,711,711,0
|
|
20250110,183600,8505052069,711,711,711,711,0
|
|
20250110,183500,8505052069,711,711,711,711,0
|
|
20250110,183400,8505052069,711,711,711,711,0
|
|
20250110,183300,8505052069,711,711,711,711,0
|
|
20250110,183200,8505052069,711,711,711,711,0
|
|
20250110,183100,8505052069,711,711,711,711,0
|
|
20250110,183000,8505052069,711,711,711,711,0
|
|
20250110,182900,8505052069,711,711,711,711,0
|
|
20250110,182800,8505052069,711,711,711,711,0
|
|
20250110,182700,8505052069,711,711,711,711,0
|
|
20250110,182600,8505052069,711,711,711,711,0
|
|
20250110,182500,8505052069,711,711,711,711,0
|
|
20250110,182400,8505052069,711,711,711,711,0
|
|
20250110,182300,8505052069,711,711,711,711,0
|
|
20250110,182200,8505052069,711,711,711,711,0
|
|
20250110,182100,8505052069,711,711,711,711,0
|
|
20250110,182000,8505052069,711,711,711,711,0
|
|
20250110,181900,8505052069,711,711,711,711,0
|
|
20250110,181800,8505052069,711,711,711,711,0
|
|
20250110,181700,8505052069,711,711,711,711,0
|
|
20250110,181600,8505052069,711,711,711,711,0
|
|
20250110,181500,8505052069,711,711,711,711,0
|
|
20250110,181400,8505052069,711,711,711,711,0
|
|
20250110,181300,8505052069,711,711,711,711,0
|
|
20250110,181200,8505052069,711,711,711,711,87144
|
|
20250110,181100,8505052069,711,711,711,711,0
|
|
20250110,181000,8505052069,711,711,711,711,0
|
|
20250110,180900,8505052069,711,711,711,711,0
|
|
20250110,180800,8505052069,711,711,711,711,0
|
|
20250110,180700,8505052069,711,711,711,711,0
|
|
20250110,180600,8505052069,711,711,711,711,0
|
|
20250110,180500,8505052069,711,711,711,711,0
|
|
20250110,180400,8505052069,711,711,711,711,0
|
|
20250110,180300,8505052069,711,711,711,711,0
|
|
20250110,180200,8505052069,711,711,711,711,0
|
|
20250110,180100,8505052069,711,711,711,711,0
|
|
20250110,180000,8505052069,711,711,711,711,0
|
|
20250110,175900,8505052069,711,711,711,711,0
|
|
20250110,175800,8505052069,711,711,711,711,0
|
|
20250110,175700,8505052069,711,711,711,711,0
|
|
20250110,175600,8505052069,711,711,711,711,0
|
|
20250110,175500,8505052069,711,711,711,711,0
|
|
20250110,175400,8505052069,711,711,711,711,0
|
|
20250110,175300,8505052069,711,711,711,711,0
|
|
20250110,175200,8505052069,711,711,711,711,0
|
|
20250110,175100,8505052069,711,711,711,711,0
|
|
20250110,175000,8505052069,711,711,711,711,0
|
|
20250110,174900,8505052069,711,711,711,711,0
|
|
20250110,174800,8505052069,711,711,711,711,0
|
|
20250110,174700,8505052069,711,711,711,711,0
|
|
20250110,174600,8505052069,711,711,711,711,0
|
|
20250110,174500,8505052069,711,711,711,711,0
|
|
20250110,174400,8505052069,711,711,711,711,0
|
|
20250110,174300,8505052069,711,711,711,711,0
|
|
20250110,174200,8505052069,711,711,711,711,87144
|
|
20250110,174100,8505052069,711,711,711,711,0
|
|
20250110,174000,8505052069,711,711,711,711,0
|
|
20250110,173900,8505052069,711,711,711,711,0
|
|
20250110,173800,8505052069,711,711,711,711,0
|
|
20250110,173700,8505052069,711,711,711,711,0
|
|
20250110,173600,8505052069,711,711,711,711,0
|
|
20250110,173500,8505052069,711,711,711,711,0
|
|
20250110,173400,8505052069,711,711,711,711,0
|
|
20250110,173300,8505052069,711,711,711,711,0
|
|
20250110,173200,8505052069,711,711,711,711,0
|
|
20250110,173100,8505052069,711,711,711,711,0
|
|
20250110,173000,8505052069,711,711,711,711,0
|
|
20250110,172900,8505052069,711,711,711,711,0
|
|
20250110,172800,8505052069,711,711,711,711,0
|
|
20250110,172700,8505052069,711,711,711,711,0
|
|
20250110,172600,8505052069,711,711,711,711,0
|
|
20250110,172500,8505052069,711,711,711,711,0
|
|
20250110,172400,8505052069,711,711,711,711,0
|
|
20250110,172300,8505052069,711,711,711,711,0
|
|
20250110,172200,8505052069,711,711,711,711,0
|
|
20250110,172100,8505052069,711,711,711,711,0
|
|
20250110,172000,8505052069,711,711,711,711,0
|
|
20250110,171900,8505052069,711,711,711,711,0
|
|
20250110,171800,8505052069,711,711,711,711,0
|
|
20250110,171700,8505052069,711,711,711,711,0
|
|
20250110,171600,8505052069,711,711,711,711,0
|
|
20250110,171500,8505052069,711,711,711,711,0
|
|
20250110,171400,8505052069,711,711,711,711,0
|
|
20250110,171300,8505052069,711,711,711,711,0
|
|
20250110,171200,8505052069,711,711,711,711,87144
|
|
20250110,171100,8505052069,711,711,711,711,0
|
|
20250110,171000,8505052069,711,711,711,711,0
|
|
20250110,170900,8505052069,711,711,711,711,0
|
|
20250110,170800,8505052069,711,711,711,711,0
|
|
20250110,170700,8505052069,711,711,711,711,0
|
|
20250110,170600,8505052069,711,711,711,711,0
|
|
20250110,170500,8505052069,711,711,711,711,0
|
|
20250110,170400,8505052069,711,711,711,711,0
|
|
20250110,170300,8505052069,711,711,711,711,0
|
|
20250110,170200,8505052069,711,711,711,711,0
|
|
20250110,170100,8505052069,711,711,711,711,0
|
|
20250110,170000,8505052069,711,711,711,711,0
|
|
20250110,165900,8505052069,711,711,711,711,0
|
|
20250110,165800,8505052069,711,711,711,711,0
|
|
20250110,165700,8505052069,711,711,711,711,0
|
|
20250110,165600,8505052069,711,711,711,711,0
|
|
20250110,165500,8505052069,711,711,711,711,0
|
|
20250110,165400,8505052069,711,711,711,711,0
|
|
20250110,165300,8505052069,711,711,711,711,0
|
|
20250110,165200,8505052069,711,711,711,711,0
|
|
20250110,165100,8505052069,711,711,711,711,0
|
|
20250110,165000,8505052069,711,711,711,711,0
|
|
20250110,164900,8505052069,711,711,711,711,0
|
|
20250110,164800,8505052069,711,711,711,711,0
|
|
20250110,164700,8505052069,711,711,711,711,0
|
|
20250110,164600,8505052069,711,711,711,711,0
|
|
20250110,164500,8505052069,711,711,711,711,0
|
|
20250110,164400,8505052069,711,711,711,711,0
|
|
20250110,164300,8505052069,711,711,711,711,0
|
|
20250110,164200,8505052069,711,711,711,711,87144
|
|
20250110,164100,8505052069,711,711,711,711,0
|
|
20250110,164000,8505052069,711,711,711,711,0
|
|
20250110,163900,8505052069,711,711,711,711,0
|
|
20250110,163800,8505052069,711,711,711,711,0
|
|
20250110,163700,8505052069,711,711,711,711,0
|
|
20250110,163600,8505052069,711,711,711,711,0
|
|
20250110,163500,8505052069,711,711,711,711,0
|
|
20250110,163400,8505052069,711,711,711,711,0
|
|
20250110,163300,8505052069,711,711,711,711,0
|
|
20250110,163200,8505052069,711,711,711,711,0
|
|
20250110,163100,8505052069,711,711,711,711,0
|
|
20250110,163000,8505052069,711,711,711,711,0
|
|
20250110,162900,8505052069,711,711,711,711,0
|
|
20250110,162800,8505052069,711,711,711,711,0
|
|
20250110,162700,8505052069,711,711,711,711,0
|
|
20250110,162600,8505052069,711,711,711,711,0
|
|
20250110,162500,8505052069,711,711,711,711,0
|
|
20250110,162400,8505052069,711,711,711,711,0
|
|
20250110,162300,8505052069,711,711,711,711,0
|
|
20250110,162200,8505052069,711,711,711,711,0
|
|
20250110,162100,8505052069,711,711,711,711,0
|
|
20250110,162000,8505052069,711,711,711,711,0
|
|
20250110,161900,8505052069,711,711,711,711,0
|
|
20250110,161800,8505052069,711,711,711,711,0
|
|
20250110,161700,8505052069,711,711,711,711,0
|
|
20250110,161600,8505052069,711,711,711,711,0
|
|
20250110,161500,8505052069,711,711,711,711,0
|
|
20250110,161400,8505052069,711,711,711,711,0
|
|
20250110,161300,8505052069,711,711,711,711,0
|
|
20250110,161200,8505052069,711,711,711,711,87144
|
|
20250110,161100,8505052069,711,711,711,711,0
|
|
20250110,161000,8505052069,711,711,711,711,0
|
|
20250110,160900,8505052069,711,711,711,711,0
|
|
20250110,160800,8505052069,711,711,711,711,0
|
|
20250110,160700,8505052069,711,711,711,711,0
|
|
20250110,160600,8505052069,711,711,711,711,0
|
|
20250110,160500,8505052069,711,711,711,711,0
|
|
20250110,160400,8505052069,711,711,711,711,0
|
|
20250110,160300,8505052069,711,711,711,711,0
|
|
20250110,160200,8505052069,711,711,711,711,0
|
|
20250110,160100,8505052069,711,711,711,711,0
|
|
20250110,160000,8505052069,711,711,711,711,0
|
|
20250110,155900,8505052069,711,711,711,711,0
|
|
20250110,155800,8505052069,711,711,711,711,0
|
|
20250110,155700,8505052069,711,711,711,711,0
|
|
20250110,155600,8505052069,711,711,711,711,0
|
|
20250110,155500,8505052069,711,711,711,711,0
|
|
20250110,155400,8505052069,711,711,711,711,0
|
|
20250110,155300,8505052069,711,711,711,711,0
|
|
20250110,155200,8505052069,711,711,711,711,0
|
|
20250110,155100,8505052069,711,711,711,711,0
|
|
20250110,155000,8505052069,711,711,711,711,0
|
|
20250110,154900,8505052069,711,711,711,711,0
|
|
20250110,154800,8505052069,711,711,711,711,0
|
|
20250110,154700,8505052069,711,711,711,711,0
|
|
20250110,154600,8505052069,711,711,711,711,0
|
|
20250110,154500,8505052069,711,711,711,711,0
|
|
20250110,154400,8505052069,711,711,711,711,0
|
|
20250110,154300,8505052069,711,711,711,711,0
|
|
20250110,154200,8505052069,711,711,711,711,87144
|
|
20250110,154100,8505052069,711,711,711,711,0
|
|
20250110,154000,8505052069,711,711,711,711,0
|
|
20250110,153900,8505052069,711,711,711,711,0
|
|
20250110,153800,8505052069,711,711,711,711,0
|
|
20250110,153700,8505052069,711,711,711,711,0
|
|
20250110,153600,8505052069,711,711,711,711,0
|
|
20250110,153500,8505052069,711,711,711,711,0
|
|
20250110,153400,8505052069,711,711,711,711,0
|
|
20250110,153300,8505052069,711,711,711,711,0
|
|
20250110,153200,8505052069,711,711,711,711,0
|
|
20250110,153100,8505052069,711,711,711,711,0
|
|
20250110,153000,8505052069,711,711,711,711,87144
|
|
20250110,152900,8443092685,707,707,707,707,0
|
|
20250110,152800,8443092685,707,707,707,707,0
|
|
20250110,152700,8443092685,707,707,707,707,0
|
|
20250110,152600,8443092685,707,707,707,707,0
|
|
20250110,152500,8443092685,707,707,707,707,0
|
|
20250110,152400,8443092685,707,707,707,707,0
|
|
20250110,152300,8443092685,707,707,707,707,0
|
|
20250110,152200,8443092685,707,707,707,707,0
|
|
20250110,152100,8443092685,707,707,707,707,0
|
|
20250110,152000,8443092685,707,707,707,707,0
|
|
20250110,151900,8443092685,707,709,713,706,38643
|
|
20250110,151800,8415716531,715,711,715,709,35329
|
|
20250110,151700,8390626534,714,712,715,711,19076
|
|
20250110,151600,8377062587,712,716,716,711,8530
|
|
20250110,151500,8370978141,717,715,717,712,20129
|
|
20250110,151400,8356606699,715,715,720,715,39660
|
|
20250110,151300,8328146356,715,712,716,709,21288
|
|
20250110,151200,8312963736,713,711,713,710,13315
|
|
20250110,151100,8303492814,710,709,711,708,31527
|
|
20250110,151000,8281119689,709,707,711,707,24474
|
|
20250110,150900,8263745767,706,706,707,704,25546
|
|
20250110,150800,8245726373,707,708,711,706,27171
|
|
20250110,150700,8226510644,709,712,712,708,6825
|
|
20250110,150600,8221668622,711,713,713,711,9186
|
|
20250110,150500,8215127649,713,713,717,713,14329
|
|
20250110,150400,8204901995,712,713,713,711,5136
|
|
20250110,150300,8201244371,713,712,713,712,20648
|
|
20250110,150200,8186541705,712,706,712,706,9437
|
|
20250110,150100,8179857218,706,707,709,706,21225
|
|
20250110,150000,8164862117,706,708,708,706,45990
|
|
20250110,145900,8132380064,707,709,709,707,26381
|
|
20250110,145800,8113724443,707,708,709,706,51752
|
|
20250110,145700,8077134098,708,709,710,707,21903
|
|
20250110,145600,8061631685,710,710,710,709,12560
|
|
20250110,145500,8052720566,710,710,710,709,2874
|
|
20250110,145400,8050680029,710,710,710,709,9254
|
|
20250110,145300,8044112185,710,709,713,709,8358
|
|
20250110,145200,8038179993,710,708,710,708,16276
|
|
20250110,145100,8026642557,708,707,712,707,14081
|
|
20250110,145000,8016641603,708,710,714,707,32902
|
|
20250110,144900,7993334994,712,707,714,706,59303
|
|
20250110,144800,7951350212,707,714,714,706,166411
|
|
20250110,144700,7833251846,714,714,715,713,19966
|
|
20250110,144600,7818997464,713,718,718,713,29971
|
|
20250110,144500,7797572271,716,716,718,716,10351
|
|
20250110,144400,7790158941,718,718,718,715,15068
|
|
20250110,144300,7779371240,718,718,720,715,5704
|
|
20250110,144200,7775280490,718,717,720,714,12768
|
|
20250110,144100,7766139726,717,721,721,711,135340
|
|
20250110,144000,7669339552,720,719,721,718,32329
|
|
20250110,143900,7646091024,720,721,721,720,13907
|
|
20250110,143800,7636077979,720,722,722,720,37446
|
|
20250110,143700,7609104337,722,724,724,721,18990
|
|
20250110,143600,7595404801,723,721,726,721,9327
|
|
20250110,143500,7588666714,722,722,723,721,2747
|
|
20250110,143400,7586684825,723,723,723,720,3978
|
|
20250110,143300,7583817912,723,723,723,720,12826
|
|
20250110,143200,7574580741,720,724,725,719,49779
|
|
20250110,143100,7538718630,726,725,726,721,13935
|
|
20250110,143000,7528640548,725,727,727,721,45125
|
|
20250110,142900,7496016644,726,725,728,724,12978
|
|
20250110,142800,7486596298,726,725,726,725,5036
|
|
20250110,142700,7482940962,725,728,728,725,16259
|
|
20250110,142600,7471121176,728,728,728,726,2943
|
|
20250110,142500,7468982330,728,731,731,728,4310
|
|
20250110,142400,7465840547,731,725,731,725,8119
|
|
20250110,142300,7459924552,726,725,726,724,4279
|
|
20250110,142200,7456823001,724,725,725,724,18105
|
|
20250110,142100,7443702716,725,724,725,723,7069
|
|
20250110,142000,7438582612,724,724,726,724,4367
|
|
20250110,141900,7435420439,726,723,726,723,7175
|
|
20250110,141800,7430231818,723,728,728,722,35881
|
|
20250110,141700,7404256847,728,729,729,726,6563
|
|
20250110,141600,7399485914,730,728,730,727,7460
|
|
20250110,141500,7394054098,728,729,729,728,3394
|
|
20250110,141400,7391582086,729,730,730,728,1309
|
|
20250110,141300,7390627829,730,728,730,727,6674
|
|
20250110,141200,7385774553,728,731,731,727,3946
|
|
20250110,141100,7382899079,731,732,732,728,25675
|
|
20250110,141000,7364157281,733,733,733,732,2290
|
|
20250110,140900,7362480862,731,731,733,730,12756
|
|
20250110,140800,7353156132,731,735,735,731,8298
|
|
20250110,140700,7347080204,735,734,736,733,7203
|
|
20250110,140600,7341786905,734,733,735,733,11266
|
|
20250110,140500,7333523900,733,730,734,729,10026
|
|
20250110,140400,7326187881,731,728,731,728,14040
|
|
20250110,140300,7315965998,729,735,735,729,28632
|
|
20250110,140200,7295026112,735,734,736,733,23881
|
|
20250110,140100,7277511555,734,736,736,732,25896
|
|
20250110,140000,7258519387,736,731,736,731,26076
|
|
20250110,135900,7239398778,731,734,734,726,30203
|
|
20250110,135800,7217311424,735,732,736,731,63273
|
|
20250110,135700,7170951052,732,731,733,730,21366
|
|
20250110,135600,7155314934,731,728,732,728,25660
|
|
20250110,135500,7136594812,731,727,732,727,17930
|
|
20250110,135400,7123531894,727,726,727,723,13566
|
|
20250110,135300,7113693258,726,726,727,726,11489
|
|
20250110,135200,7105351710,726,727,727,724,6478
|
|
20250110,135100,7100649803,727,723,727,723,16974
|
|
20250110,135000,7088357483,721,722,723,721,2233
|
|
20250110,134900,7086745401,722,723,723,722,2003
|
|
20250110,134800,7085297233,721,723,723,720,299
|
|
20250110,134700,7085081073,723,723,723,720,3415
|
|
20250110,134600,7082621525,723,720,723,719,9391
|
|
20250110,134500,7075847110,723,718,723,718,10463
|
|
20250110,134400,7068328606,721,722,723,718,28152
|
|
20250110,134300,7048077386,722,722,722,720,9867
|
|
20250110,134200,7040970140,720,722,722,720,155
|
|
20250110,134100,7040858403,722,723,723,720,6363
|
|
20250110,134000,7036276642,723,721,723,720,434
|
|
20250110,133900,7035963386,720,721,721,720,343
|
|
20250110,133800,7035716087,720,721,723,720,1693
|
|
20250110,133700,7034495517,721,720,721,720,3814
|
|
20250110,133600,7031749436,719,720,720,719,8037
|
|
20250110,133500,7025964965,720,721,721,719,18828
|
|
20250110,133400,7012415783,720,723,723,719,9818
|
|
20250110,133300,7005351728,723,720,723,719,4067
|
|
20250110,133200,7002420837,720,719,720,719,2404
|
|
20250110,133100,7000690165,719,721,721,719,14283
|
|
20250110,133000,6990405632,721,723,723,721,1922
|
|
20250110,132900,6989019030,723,721,723,721,14131
|
|
20250110,132800,6978818897,721,722,722,720,21513
|
|
20250110,132700,6963324480,719,723,723,719,15156
|
|
20250110,132600,6952415499,723,721,723,719,9215
|
|
20250110,132500,6945775151,723,724,724,720,7211
|
|
20250110,132400,6940573058,724,724,724,720,16050
|
|
20250110,132300,6929000394,724,726,726,724,4230
|
|
20250110,132200,6925933674,727,727,727,724,10432
|
|
20250110,132100,6918367919,725,725,728,725,1000
|
|
20250110,132000,6917642862,724,731,731,724,48662
|
|
20250110,131900,6882161909,732,731,734,729,42478
|
|
20250110,131800,6851051622,733,727,733,726,73070
|
|
20250110,131700,6797725663,727,727,727,725,9647
|
|
20250110,131600,6790718901,727,721,728,720,21052
|
|
20250110,131500,6775457543,721,723,723,720,4728
|
|
20250110,131400,6772043076,720,717,720,717,6779
|
|
20250110,131300,6767175795,718,723,723,718,53835
|
|
20250110,131200,6728480444,723,723,723,720,2028
|
|
20250110,131100,6727017974,723,725,725,720,13504
|
|
20250110,131000,6717281053,725,726,726,722,1669
|
|
20250110,130900,6716076002,722,726,726,722,6136
|
|
20250110,130800,6711640121,726,724,726,724,3928
|
|
20250110,130700,6708794467,724,724,724,721,11046
|
|
20250110,130600,6700815440,724,723,724,723,3566
|
|
20250110,130500,6698236665,722,723,723,722,8150
|
|
20250110,130400,6692351101,723,723,723,722,4988
|
|
20250110,130300,6688749343,722,723,726,722,14860
|
|
20250110,130200,6678016702,723,728,728,723,7611
|
|
20250110,130100,6672492056,727,723,727,723,2196
|
|
20250110,130000,6670896369,722,724,724,721,19313
|
|
20250110,125900,6656956512,724,728,728,724,8538
|
|
20250110,125800,6650755772,728,727,728,726,14524
|
|
20250110,125700,6640187921,728,724,728,724,14298
|
|
20250110,125600,6629827793,724,721,724,721,5379
|
|
20250110,125500,6625944709,722,721,722,721,1513
|
|
20250110,125400,6624853831,721,722,722,721,2151
|
|
20250110,125300,6623301102,724,721,724,719,45490
|
|
20250110,125200,6590534146,721,723,723,720,37333
|
|
20250110,125100,6563612971,723,725,725,723,2307
|
|
20250110,125000,6561945008,723,722,727,722,9944
|
|
20250110,124900,6554760349,722,726,726,722,12649
|
|
20250110,124800,6545604943,726,726,727,725,5818
|
|
20250110,124700,6541381116,726,722,726,722,1123
|
|
20250110,124600,6540566371,722,721,723,721,21575
|
|
20250110,124500,6525000978,721,723,727,721,42448
|
|
20250110,124400,6494378830,722,726,726,721,43558
|
|
20250110,124300,6462915540,726,728,730,726,12967
|
|
20250110,124200,6453490546,728,729,731,728,7221
|
|
20250110,124100,6448231718,729,729,729,729,895
|
|
20250110,124000,6447579263,729,730,730,728,7396
|
|
20250110,123900,6442189548,730,730,732,730,3390
|
|
20250110,123800,6439711838,730,730,730,730,354
|
|
20250110,123700,6439453418,733,728,734,728,28873
|
|
20250110,123600,6418371489,728,731,731,728,48919
|
|
20250110,123500,6382669820,731,732,732,731,14031
|
|
20250110,123400,6372403610,732,733,735,732,9130
|
|
20250110,123300,6365706330,734,732,734,728,9745
|
|
20250110,123200,6358576926,732,728,735,727,68347
|
|
20250110,123100,6308637913,727,727,728,727,8751
|
|
20250110,123000,6302272181,728,728,729,728,15587
|
|
20250110,122900,6290916221,729,727,729,727,11476
|
|
20250110,122800,6282561757,728,727,729,726,22186
|
|
20250110,122700,6266414933,727,724,727,724,21112
|
|
20250110,122600,6251085497,725,724,726,723,31033
|
|
20250110,122500,6228598176,723,723,724,722,2963
|
|
20250110,122400,6226455921,724,722,724,722,13792
|
|
20250110,122300,6216489064,722,722,724,721,24830
|
|
20250110,122200,6198562897,722,718,722,718,25799
|
|
20250110,122100,6179987044,719,721,721,718,46635
|
|
20250110,122000,6146458522,721,721,721,720,5060
|
|
20250110,121900,6142810266,721,721,722,719,47494
|
|
20250110,121800,6108614617,720,720,723,720,22778
|
|
20250110,121700,6092209675,719,719,719,719,0
|
|
20250110,121600,6092209675,719,719,719,719,0
|
|
20250110,121500,6092209675,719,722,723,719,54819
|
|
20250110,121400,6052740288,722,722,723,722,4168
|
|
20250110,121300,6049730790,723,722,724,722,2572
|
|
20250110,121200,6047869934,720,721,723,720,15412
|
|
20250110,121100,6036761133,720,725,725,720,26066
|
|
20250110,121000,6017955896,726,726,726,725,3950
|
|
20250110,120900,6015088860,726,726,726,724,7305
|
|
20250110,120800,6009789522,725,725,727,724,9422
|
|
20250110,120700,6002963628,725,722,725,722,15240
|
|
20250110,120600,5991936496,722,721,722,719,93598
|
|
20250110,120500,5924563644,721,723,723,720,89266
|
|
20250110,120400,5860233065,722,724,725,722,18487
|
|
20250110,120300,5846862743,725,727,727,724,7272
|
|
20250110,120200,5841593525,724,726,727,723,68717
|
|
20250110,120100,5791820266,726,728,729,726,27119
|
|
20250110,120000,5772109369,728,728,728,727,4338
|
|
20250110,115900,5768951597,728,728,729,728,11369
|
|
20250110,115800,5760674915,728,729,730,727,17762
|
|
20250110,115700,5747747252,729,728,729,727,4741
|
|
20250110,115600,5744294885,727,729,729,727,42332
|
|
20250110,115500,5713461320,730,731,731,730,2218
|
|
20250110,115400,5711842112,731,731,731,730,14438
|
|
20250110,115300,5701302341,730,730,732,730,523
|
|
20250110,115200,5700920451,729,730,730,729,4603
|
|
20250110,115100,5697564368,730,730,731,729,16587
|
|
20250110,115000,5685456785,730,732,733,730,18652
|
|
20250110,114900,5671826011,731,733,734,731,27371
|
|
20250110,114800,5651787471,732,730,734,729,26263
|
|
20250110,114700,5632598344,729,730,730,729,32690
|
|
20250110,114600,5608753553,730,731,731,729,30697
|
|
20250110,114500,5586333634,731,733,733,730,42432
|
|
20250110,114400,5555313139,733,734,734,733,11242
|
|
20250110,114300,5547069600,734,738,740,733,51316
|
|
20250110,114200,5509325055,739,739,742,737,40733
|
|
20250110,114100,5479186362,742,739,745,738,73643
|
|
20250110,114000,5424519690,738,738,742,736,78271
|
|
20250110,113900,5366697371,737,736,738,734,38740
|
|
20250110,113800,5338174553,735,730,736,730,32805
|
|
20250110,113700,5314071614,730,731,734,728,49805
|
|
20250110,113600,5277740709,729,734,734,729,17283
|
|
20250110,113500,5265121817,735,734,735,734,2963
|
|
20250110,113400,5262946868,731,733,734,731,3270
|
|
20250110,113300,5260552748,734,734,735,733,1229
|
|
20250110,113200,5259650685,734,734,737,734,5512
|
|
20250110,113100,5255603663,734,732,734,732,6201
|
|
20250110,113000,5251057467,732,731,733,729,10442
|
|
20250110,112900,5243428857,731,730,731,729,17189
|
|
20250110,112800,5230890392,729,730,732,728,14870
|
|
20250110,112700,5220052477,730,730,731,730,6617
|
|
20250110,112600,5215222058,729,729,731,729,10771
|
|
20250110,112500,5207365826,728,731,732,728,17262
|
|
20250110,112400,5194767775,731,729,733,729,2023
|
|
20250110,112300,5193289643,728,731,732,728,15953
|
|
20250110,112200,5181648602,733,732,733,730,5297
|
|
20250110,112100,5177780646,733,733,733,733,1676
|
|
20250110,112000,5176552138,733,730,733,730,3170
|
|
20250110,111900,5174236832,730,734,736,730,16913
|
|
20250110,111800,5161835814,735,736,737,735,22562
|
|
20250110,111700,5145241164,736,737,738,734,5518
|
|
20250110,111600,5141181989,737,735,739,735,20560
|
|
20250110,111500,5126036026,735,730,735,728,6966
|
|
20250110,111400,5120937700,730,734,734,727,20009
|
|
20250110,111300,5106354360,734,728,736,728,13974
|
|
20250110,111200,5096154037,729,733,733,729,23121
|
|
20250110,111100,5079255749,732,733,733,731,8513
|
|
20250110,111000,5073026974,733,734,734,729,28702
|
|
20250110,110900,5052042406,734,738,738,732,9960
|
|
20250110,110800,5044711356,738,732,738,732,9115
|
|
20250110,110700,5038009262,732,735,735,731,1639
|
|
20250110,110600,5036810400,735,736,736,730,19759
|
|
20250110,110500,5022347879,736,740,740,736,4805
|
|
20250110,110400,5018798904,740,741,741,738,9432
|
|
20250110,110300,5011823104,741,745,745,740,22032
|
|
20250110,110200,4995460731,744,742,747,737,42991
|
|
20250110,110100,4963646871,742,740,742,739,15094
|
|
20250110,110000,4952478158,740,747,750,736,57142
|
|
20250110,105900,4909969373,747,748,749,741,40898
|
|
20250110,105800,4879452344,748,739,749,738,67989
|
|
20250110,105700,4828929761,739,738,739,736,8024
|
|
20250110,105600,4823006264,738,737,738,735,7483
|
|
20250110,105500,4817499252,737,740,740,737,7027
|
|
20250110,105400,4812311128,740,736,740,733,11366
|
|
20250110,105300,4803928127,736,734,736,733,30189
|
|
20250110,105200,4781735443,734,730,734,729,16110
|
|
20250110,105100,4769968240,731,731,732,731,224
|
|
20250110,105000,4769804309,732,733,733,730,10273
|
|
20250110,104900,4762283926,733,728,734,728,25376
|
|
20250110,104800,4743799927,728,730,731,728,59784
|
|
20250110,104700,4700166271,731,735,735,731,17080
|
|
20250110,104600,4687667461,735,732,737,732,2016
|
|
20250110,104500,4686184781,732,734,737,732,40124
|
|
20250110,104400,4656745840,735,736,737,734,7021
|
|
20250110,104300,4651578571,736,735,736,735,2596
|
|
20250110,104200,4649668266,735,733,735,732,10133
|
|
20250110,104100,4642238742,733,732,734,730,24307
|
|
20250110,104000,4624477482,732,736,736,731,13772
|
|
20250110,103900,4614377374,736,729,736,729,54210
|
|
20250110,103800,4574689371,729,730,730,728,21322
|
|
20250110,103700,4559144466,729,730,730,728,18498
|
|
20250110,103600,4545668235,730,731,731,729,17894
|
|
20250110,103500,4532608842,731,731,732,730,6421
|
|
20250110,103400,4527917624,730,734,734,730,16782
|
|
20250110,103300,4515650960,734,733,734,731,5119
|
|
20250110,103200,4511902064,733,734,734,732,6474
|
|
20250110,103100,4507155445,733,734,734,732,4656
|
|
20250110,103000,4503739340,734,732,734,730,7658
|
|
20250110,102900,4498133433,732,732,732,729,14635
|
|
20250110,102800,4487454082,733,734,734,732,4879
|
|
20250110,102700,4483882186,734,730,735,730,32939
|
|
20250110,102600,4459790865,730,728,730,726,36865
|
|
20250110,102500,4432983391,728,731,731,726,52177
|
|
20250110,102400,4394975660,731,728,731,727,22146
|
|
20250110,102300,4378833830,728,730,731,725,50177
|
|
20250110,102200,4342306457,730,730,734,729,41984
|
|
20250110,102100,4311622448,730,734,734,728,97501
|
|
20250110,102000,4240453633,734,724,735,724,39763
|
|
20250110,101900,4211504451,724,740,740,724,110136
|
|
20250110,101800,4130929656,740,741,742,739,4421
|
|
20250110,101700,4127654162,741,739,742,737,47829
|
|
20250110,101600,4092316520,739,742,743,736,78679
|
|
20250110,101500,4034179424,743,745,749,739,57761
|
|
20250110,101400,3991370413,745,749,749,743,22245
|
|
20250110,101300,3974811945,749,750,752,745,36517
|
|
20250110,101200,3947424857,750,751,751,745,44848
|
|
20250110,101100,3913847719,751,749,752,747,13285
|
|
20250110,101000,3903894090,748,752,752,746,13339
|
|
20250110,100900,3893916072,752,756,756,748,34010
|
|
20250110,100800,3868341242,756,748,756,746,86175
|
|
20250110,100700,3803456284,748,747,748,745,12513
|
|
20250110,100600,3794107263,748,745,748,741,13397
|
|
20250110,100500,3784119807,745,743,745,742,11825
|
|
20250110,100400,3775334000,743,745,745,743,3533
|
|
20250110,100300,3772705814,745,745,745,742,9639
|
|
20250110,100200,3765532318,745,744,745,742,9972
|
|
20250110,100100,3758121205,744,746,746,743,2765
|
|
20250110,100000,3756063480,746,740,746,740,36221
|
|
20250110,095900,3729224758,741,741,741,739,13855
|
|
20250110,095800,3718968352,741,743,743,740,9483
|
|
20250110,095700,3711941566,743,743,744,740,19970
|
|
20250110,095600,3697125755,744,747,747,743,9728
|
|
20250110,095500,3689884691,747,747,749,742,27054
|
|
20250110,095400,3669692374,747,739,747,739,21631
|
|
20250110,095300,3653636762,739,736,742,733,32078
|
|
20250110,095200,3630040573,736,741,743,736,29331
|
|
20250110,095100,3608412261,743,742,743,740,12215
|
|
20250110,095000,3599361464,743,746,747,741,10009
|
|
20250110,094900,3591929195,747,742,749,741,18506
|
|
20250110,094800,3578178543,742,743,744,737,48757
|
|
20250110,094700,3542066199,740,744,745,740,36446
|
|
20250110,094600,3515037957,744,746,746,742,25284
|
|
20250110,094500,3496244526,743,750,750,743,13955
|
|
20250110,094400,3485828075,750,752,755,749,23167
|
|
20250110,094300,3468414579,751,749,751,748,7079
|
|
20250110,094200,3463104489,746,750,752,746,13360
|
|
20250110,094100,3453114050,750,747,751,745,40479
|
|
20250110,094000,3422868149,749,754,754,740,51392
|
|
20250110,093900,3384543203,753,745,760,744,131005
|
|
20250110,093800,3285764712,745,745,748,744,19857
|
|
20250110,093700,3270958678,745,740,745,738,37068
|
|
20250110,093600,3243518881,741,742,744,739,18402
|
|
20250110,093500,3229884658,740,745,746,737,49224
|
|
20250110,093400,3193404987,746,750,752,746,40641
|
|
20250110,093300,3162967511,752,751,753,748,21554
|
|
20250110,093200,3146823144,753,750,754,749,56878
|
|
20250110,093100,3104012793,751,749,753,748,42948
|
|
20250110,093000,3071746277,749,748,750,747,13703
|
|
20250110,092900,3061480867,747,750,750,746,22912
|
|
20250110,092800,3044338660,750,742,750,741,28810
|
|
20250110,092700,3022835553,741,746,748,739,36537
|
|
20250110,092600,2995687613,747,755,756,747,126369
|
|
20250110,092500,2900599200,755,750,758,750,198212
|
|
20250110,092400,2751219626,751,730,752,730,180208
|
|
20250110,092300,2617409662,730,729,732,728,37448
|
|
20250110,092200,2590072746,728,727,728,726,77944
|
|
20250110,092100,2533367587,725,735,736,720,281805
|
|
20250110,092000,2328341725,735,732,736,732,83043
|
|
20250110,091900,2267337590,733,739,740,731,143896
|
|
20250110,091800,2161667458,739,737,740,736,32758
|
|
20250110,091700,2137492225,737,738,742,737,77819
|
|
20250110,091600,2079987922,737,742,742,735,72384
|
|
20250110,091500,2026545979,742,734,750,734,155035
|
|
20250110,091400,1911699368,735,742,742,727,237836
|
|
20250110,091300,1736856235,742,747,747,734,219608
|
|
20250110,091200,1574290608,743,763,763,743,175589
|
|
20250110,091100,1442479769,763,770,770,760,85091
|
|
20250110,091000,1377460066,770,782,782,770,94710
|
|
20250110,090900,1303946061,782,780,787,779,27588
|
|
20250110,090800,1282367971,782,781,784,772,134222
|
|
20250110,090700,1177888455,780,793,795,780,103902
|
|
20250110,090600,1096041605,793,795,799,792,91128
|
|
20250110,090500,1023528513,794,790,801,790,146444
|
|
20250110,090400,906939172,794,790,794,784,104556
|
|
20250110,090300,824376748,788,791,791,787,111857
|
|
20250110,090200,736092270,791,800,800,789,167480
|
|
20250110,090100,603086420,800,800,806,791,388370
|
|
20250110,090000,292158407,800,798,804,788,366642
|