703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,204000,3427867497,640,640,640,640,46652
|
|
20250113,203900,3427867497,640,640,640,640,0
|
|
20250113,203800,3427867497,640,640,640,640,0
|
|
20250113,203700,3427867497,640,640,640,640,0
|
|
20250113,203600,3427867497,640,640,640,640,0
|
|
20250113,203500,3427867497,640,640,640,640,0
|
|
20250113,203400,3427867497,640,640,640,640,0
|
|
20250113,203300,3427867497,640,640,640,640,0
|
|
20250113,203200,3427867497,640,640,640,640,0
|
|
20250113,203100,3427867497,640,640,640,640,0
|
|
20250113,203000,3427867497,640,640,640,640,0
|
|
20250113,202900,3427867497,640,640,640,640,0
|
|
20250113,202800,3427867497,640,640,640,640,0
|
|
20250113,202700,3427867497,640,640,640,640,0
|
|
20250113,202600,3427867497,640,640,640,640,0
|
|
20250113,202500,3427867497,640,640,640,640,0
|
|
20250113,202400,3427867497,640,640,640,640,0
|
|
20250113,202300,3427867497,640,640,640,640,0
|
|
20250113,202200,3427867497,640,640,640,640,0
|
|
20250113,202100,3427867497,640,640,640,640,0
|
|
20250113,202000,3427867497,640,640,640,640,0
|
|
20250113,201900,3427867497,640,640,640,640,0
|
|
20250113,201800,3427867497,640,640,640,640,0
|
|
20250113,201700,3427867497,640,640,640,640,0
|
|
20250113,201600,3427867497,640,640,640,640,0
|
|
20250113,201500,3427867497,640,640,640,640,0
|
|
20250113,201400,3427867497,640,640,640,640,0
|
|
20250113,201300,3427867497,640,640,640,640,0
|
|
20250113,201200,3427867497,640,640,640,640,0
|
|
20250113,201100,3427867497,640,640,640,640,0
|
|
20250113,201000,3427867497,640,640,640,640,46652
|
|
20250113,200900,3427867497,640,640,640,640,0
|
|
20250113,200800,3427867497,640,640,640,640,0
|
|
20250113,200700,3427867497,640,640,640,640,0
|
|
20250113,200600,3427867497,640,640,640,640,0
|
|
20250113,200500,3427867497,640,640,640,640,0
|
|
20250113,200400,3427867497,640,640,640,640,0
|
|
20250113,200300,3427867497,640,640,640,640,0
|
|
20250113,200200,3427867497,640,640,640,640,0
|
|
20250113,200100,3427867497,640,640,640,640,0
|
|
20250113,200000,3427867497,640,640,640,640,0
|
|
20250113,195900,3427867497,640,640,640,640,0
|
|
20250113,195800,3427867497,640,640,640,640,0
|
|
20250113,195700,3427867497,640,640,640,640,0
|
|
20250113,195600,3427867497,640,640,640,640,0
|
|
20250113,195500,3427867497,640,640,640,640,0
|
|
20250113,195400,3427867497,640,640,640,640,0
|
|
20250113,195300,3427867497,640,640,640,640,0
|
|
20250113,195200,3427867497,640,640,640,640,0
|
|
20250113,195100,3427867497,640,640,640,640,0
|
|
20250113,195000,3427867497,640,640,640,640,0
|
|
20250113,194900,3427867497,640,640,640,640,0
|
|
20250113,194800,3427867497,640,640,640,640,0
|
|
20250113,194700,3427867497,640,640,640,640,0
|
|
20250113,194600,3427867497,640,640,640,640,0
|
|
20250113,194500,3427867497,640,640,640,640,0
|
|
20250113,194400,3427867497,640,640,640,640,0
|
|
20250113,194300,3427867497,640,640,640,640,0
|
|
20250113,194200,3427867497,640,640,640,640,0
|
|
20250113,194100,3427867497,640,640,640,640,0
|
|
20250113,194000,3427867497,640,640,640,640,46652
|
|
20250113,193900,3427867497,640,640,640,640,0
|
|
20250113,193800,3427867497,640,640,640,640,0
|
|
20250113,193700,3427867497,640,640,640,640,0
|
|
20250113,193600,3427867497,640,640,640,640,0
|
|
20250113,193500,3427867497,640,640,640,640,0
|
|
20250113,193400,3427867497,640,640,640,640,0
|
|
20250113,193300,3427867497,640,640,640,640,0
|
|
20250113,193200,3427867497,640,640,640,640,0
|
|
20250113,193100,3427867497,640,640,640,640,0
|
|
20250113,193000,3427867497,640,640,640,640,0
|
|
20250113,192900,3427867497,640,640,640,640,0
|
|
20250113,192800,3427867497,640,640,640,640,0
|
|
20250113,192700,3427867497,640,640,640,640,0
|
|
20250113,192600,3427867497,640,640,640,640,0
|
|
20250113,192500,3427867497,640,640,640,640,0
|
|
20250113,192400,3427867497,640,640,640,640,0
|
|
20250113,192300,3427867497,640,640,640,640,0
|
|
20250113,192200,3427867497,640,640,640,640,0
|
|
20250113,192100,3427867497,640,640,640,640,0
|
|
20250113,192000,3427867497,640,640,640,640,0
|
|
20250113,191900,3427867497,640,640,640,640,0
|
|
20250113,191800,3427867497,640,640,640,640,0
|
|
20250113,191700,3427867497,640,640,640,640,0
|
|
20250113,191600,3427867497,640,640,640,640,0
|
|
20250113,191500,3427867497,640,640,640,640,0
|
|
20250113,191400,3427867497,640,640,640,640,0
|
|
20250113,191300,3427867497,640,640,640,640,0
|
|
20250113,191200,3427867497,640,640,640,640,0
|
|
20250113,191100,3427867497,640,640,640,640,0
|
|
20250113,191000,3427867497,640,640,640,640,46652
|
|
20250113,190900,3427867497,640,640,640,640,0
|
|
20250113,190800,3427867497,640,640,640,640,0
|
|
20250113,190700,3427867497,640,640,640,640,0
|
|
20250113,190600,3427867497,640,640,640,640,0
|
|
20250113,190500,3427867497,640,640,640,640,0
|
|
20250113,190400,3427867497,640,640,640,640,0
|
|
20250113,190300,3427867497,640,640,640,640,0
|
|
20250113,190200,3427867497,640,640,640,640,0
|
|
20250113,190100,3427867497,640,640,640,640,0
|
|
20250113,190000,3427867497,640,640,640,640,0
|
|
20250113,185900,3427867497,640,640,640,640,0
|
|
20250113,185800,3427867497,640,640,640,640,0
|
|
20250113,185700,3427867497,640,640,640,640,0
|
|
20250113,185600,3427867497,640,640,640,640,0
|
|
20250113,185500,3427867497,640,640,640,640,0
|
|
20250113,185400,3427867497,640,640,640,640,0
|
|
20250113,185300,3427867497,640,640,640,640,0
|
|
20250113,185200,3427867497,640,640,640,640,0
|
|
20250113,185100,3427867497,640,640,640,640,0
|
|
20250113,185000,3427867497,640,640,640,640,0
|
|
20250113,184900,3427867497,640,640,640,640,0
|
|
20250113,184800,3427867497,640,640,640,640,0
|
|
20250113,184700,3427867497,640,640,640,640,0
|
|
20250113,184600,3427867497,640,640,640,640,0
|
|
20250113,184500,3427867497,640,640,640,640,0
|
|
20250113,184400,3427867497,640,640,640,640,0
|
|
20250113,184300,3427867497,640,640,640,640,0
|
|
20250113,184200,3427867497,640,640,640,640,0
|
|
20250113,184100,3427867497,640,640,640,640,0
|
|
20250113,184000,3427867497,640,640,640,640,46652
|
|
20250113,183900,3427867497,640,640,640,640,0
|
|
20250113,183800,3427867497,640,640,640,640,0
|
|
20250113,183700,3427867497,640,640,640,640,0
|
|
20250113,183600,3427867497,640,640,640,640,0
|
|
20250113,183500,3427867497,640,640,640,640,0
|
|
20250113,183400,3427867497,640,640,640,640,0
|
|
20250113,183300,3427867497,640,640,640,640,0
|
|
20250113,183200,3427867497,640,640,640,640,0
|
|
20250113,183100,3427867497,640,640,640,640,0
|
|
20250113,183000,3427867497,640,640,640,640,0
|
|
20250113,182900,3427867497,640,640,640,640,0
|
|
20250113,182800,3427867497,640,640,640,640,0
|
|
20250113,182700,3427867497,640,640,640,640,0
|
|
20250113,182600,3427867497,640,640,640,640,0
|
|
20250113,182500,3427867497,640,640,640,640,0
|
|
20250113,182400,3427867497,640,640,640,640,0
|
|
20250113,182300,3427867497,640,640,640,640,0
|
|
20250113,182200,3427867497,640,640,640,640,0
|
|
20250113,182100,3427867497,640,640,640,640,0
|
|
20250113,182000,3427867497,640,640,640,640,0
|
|
20250113,181900,3427867497,640,640,640,640,0
|
|
20250113,181800,3427867497,640,640,640,640,0
|
|
20250113,181700,3427867497,640,640,640,640,0
|
|
20250113,181600,3427867497,640,640,640,640,0
|
|
20250113,181500,3427867497,640,640,640,640,0
|
|
20250113,181400,3427867497,640,640,640,640,0
|
|
20250113,181300,3427867497,640,640,640,640,0
|
|
20250113,181200,3427867497,640,640,640,640,0
|
|
20250113,181100,3427867497,640,640,640,640,0
|
|
20250113,181000,3427867497,640,640,640,640,46652
|
|
20250113,180900,3427867497,640,640,640,640,0
|
|
20250113,180800,3427867497,640,640,640,640,0
|
|
20250113,180700,3427867497,640,640,640,640,0
|
|
20250113,180600,3427867497,640,640,640,640,0
|
|
20250113,180500,3427867497,640,640,640,640,0
|
|
20250113,180400,3427867497,640,640,640,640,0
|
|
20250113,180300,3427867497,640,640,640,640,0
|
|
20250113,180200,3427867497,640,640,640,640,0
|
|
20250113,180100,3427867497,640,640,640,640,0
|
|
20250113,180000,3427867497,640,640,640,640,0
|
|
20250113,175900,3427867497,640,640,640,640,0
|
|
20250113,175800,3427867497,640,640,640,640,0
|
|
20250113,175700,3427867497,640,640,640,640,0
|
|
20250113,175600,3427867497,640,640,640,640,0
|
|
20250113,175500,3427867497,640,640,640,640,0
|
|
20250113,175400,3427867497,640,640,640,640,0
|
|
20250113,175300,3427867497,640,640,640,640,0
|
|
20250113,175200,3427867497,640,640,640,640,0
|
|
20250113,175100,3427867497,640,640,640,640,0
|
|
20250113,175000,3427867497,640,640,640,640,0
|
|
20250113,174900,3427867497,640,640,640,640,0
|
|
20250113,174800,3427867497,640,640,640,640,0
|
|
20250113,174700,3427867497,640,640,640,640,0
|
|
20250113,174600,3427867497,640,640,640,640,0
|
|
20250113,174500,3427867497,640,640,640,640,0
|
|
20250113,174400,3427867497,640,640,640,640,0
|
|
20250113,174300,3427867497,640,640,640,640,0
|
|
20250113,174200,3427867497,640,640,640,640,0
|
|
20250113,174100,3427867497,640,640,640,640,0
|
|
20250113,174000,3427867497,640,640,640,640,46652
|
|
20250113,173900,3427867497,640,640,640,640,0
|
|
20250113,173800,3427867497,640,640,640,640,0
|
|
20250113,173700,3427867497,640,640,640,640,0
|
|
20250113,173600,3427867497,640,640,640,640,0
|
|
20250113,173500,3427867497,640,640,640,640,0
|
|
20250113,173400,3427867497,640,640,640,640,0
|
|
20250113,173300,3427867497,640,640,640,640,0
|
|
20250113,173200,3427867497,640,640,640,640,0
|
|
20250113,173100,3427867497,640,640,640,640,0
|
|
20250113,173000,3427867497,640,640,640,640,0
|
|
20250113,172900,3427867497,640,640,640,640,0
|
|
20250113,172800,3427867497,640,640,640,640,0
|
|
20250113,172700,3427867497,640,640,640,640,0
|
|
20250113,172600,3427867497,640,640,640,640,0
|
|
20250113,172500,3427867497,640,640,640,640,0
|
|
20250113,172400,3427867497,640,640,640,640,0
|
|
20250113,172300,3427867497,640,640,640,640,0
|
|
20250113,172200,3427867497,640,640,640,640,0
|
|
20250113,172100,3427867497,640,640,640,640,0
|
|
20250113,172000,3427867497,640,640,640,640,0
|
|
20250113,171900,3427867497,640,640,640,640,0
|
|
20250113,171800,3427867497,640,640,640,640,0
|
|
20250113,171700,3427867497,640,640,640,640,0
|
|
20250113,171600,3427867497,640,640,640,640,0
|
|
20250113,171500,3427867497,640,640,640,640,0
|
|
20250113,171400,3427867497,640,640,640,640,0
|
|
20250113,171300,3427867497,640,640,640,640,0
|
|
20250113,171200,3427867497,640,640,640,640,0
|
|
20250113,171100,3427867497,640,640,640,640,0
|
|
20250113,171000,3427867497,640,640,640,640,46652
|
|
20250113,170900,3427867497,640,640,640,640,0
|
|
20250113,170800,3427867497,640,640,640,640,0
|
|
20250113,170700,3427867497,640,640,640,640,0
|
|
20250113,170600,3427867497,640,640,640,640,0
|
|
20250113,170500,3427867497,640,640,640,640,0
|
|
20250113,170400,3427867497,640,640,640,640,0
|
|
20250113,170300,3427867497,640,640,640,640,0
|
|
20250113,170200,3427867497,640,640,640,640,0
|
|
20250113,170100,3427867497,640,640,640,640,0
|
|
20250113,170000,3427867497,640,640,640,640,0
|
|
20250113,165900,3427867497,640,640,640,640,0
|
|
20250113,165800,3427867497,640,640,640,640,0
|
|
20250113,165700,3427867497,640,640,640,640,0
|
|
20250113,165600,3427867497,640,640,640,640,0
|
|
20250113,165500,3427867497,640,640,640,640,0
|
|
20250113,165400,3427867497,640,640,640,640,0
|
|
20250113,165300,3427867497,640,640,640,640,0
|
|
20250113,165200,3427867497,640,640,640,640,0
|
|
20250113,165100,3427867497,640,640,640,640,0
|
|
20250113,165000,3427867497,640,640,640,640,0
|
|
20250113,164900,3427867497,640,640,640,640,0
|
|
20250113,164800,3427867497,640,640,640,640,0
|
|
20250113,164700,3427867497,640,640,640,640,0
|
|
20250113,164600,3427867497,640,640,640,640,0
|
|
20250113,164500,3427867497,640,640,640,640,0
|
|
20250113,164400,3427867497,640,640,640,640,0
|
|
20250113,164300,3427867497,640,640,640,640,0
|
|
20250113,164200,3427867497,640,640,640,640,0
|
|
20250113,164100,3427867497,640,640,640,640,0
|
|
20250113,164000,3427867497,640,640,640,640,46652
|
|
20250113,163900,3427867497,640,640,640,640,0
|
|
20250113,163800,3427867497,640,640,640,640,0
|
|
20250113,163700,3427867497,640,640,640,640,0
|
|
20250113,163600,3427867497,640,640,640,640,0
|
|
20250113,163500,3427867497,640,640,640,640,0
|
|
20250113,163400,3427867497,640,640,640,640,0
|
|
20250113,163300,3427867497,640,640,640,640,0
|
|
20250113,163200,3427867497,640,640,640,640,0
|
|
20250113,163100,3427867497,640,640,640,640,0
|
|
20250113,163000,3427867497,640,640,640,640,0
|
|
20250113,162900,3427867497,640,640,640,640,0
|
|
20250113,162800,3427867497,640,640,640,640,0
|
|
20250113,162700,3427867497,640,640,640,640,0
|
|
20250113,162600,3427867497,640,640,640,640,0
|
|
20250113,162500,3427867497,640,640,640,640,0
|
|
20250113,162400,3427867497,640,640,640,640,0
|
|
20250113,162300,3427867497,640,640,640,640,0
|
|
20250113,162200,3427867497,640,640,640,640,0
|
|
20250113,162100,3427867497,640,640,640,640,0
|
|
20250113,162000,3427867497,640,640,640,640,0
|
|
20250113,161900,3427867497,640,640,640,640,0
|
|
20250113,161800,3427867497,640,640,640,640,0
|
|
20250113,161700,3427867497,640,640,640,640,0
|
|
20250113,161600,3427867497,640,640,640,640,0
|
|
20250113,161500,3427867497,640,640,640,640,0
|
|
20250113,161400,3427867497,640,640,640,640,0
|
|
20250113,161300,3427867497,640,640,640,640,0
|
|
20250113,161200,3427867497,640,640,640,640,0
|
|
20250113,161100,3427867497,640,640,640,640,0
|
|
20250113,161000,3427867497,640,640,640,640,46652
|
|
20250113,160900,3427867497,640,640,640,640,0
|
|
20250113,160800,3427867497,640,640,640,640,0
|
|
20250113,160700,3427867497,640,640,640,640,0
|
|
20250113,160600,3427867497,640,640,640,640,0
|
|
20250113,160500,3427867497,640,640,640,640,0
|
|
20250113,160400,3427867497,640,640,640,640,0
|
|
20250113,160300,3427867497,640,640,640,640,0
|
|
20250113,160200,3427867497,640,640,640,640,0
|
|
20250113,160100,3427867497,640,640,640,640,0
|
|
20250113,160000,3427867497,640,640,640,640,0
|
|
20250113,155900,3427867497,640,640,640,640,0
|
|
20250113,155800,3427867497,640,640,640,640,0
|
|
20250113,155700,3427867497,640,640,640,640,0
|
|
20250113,155600,3427867497,640,640,640,640,0
|
|
20250113,155500,3427867497,640,640,640,640,0
|
|
20250113,155400,3427867497,640,640,640,640,0
|
|
20250113,155300,3427867497,640,640,640,640,0
|
|
20250113,155200,3427867497,640,640,640,640,0
|
|
20250113,155100,3427867497,640,640,640,640,0
|
|
20250113,155000,3427867497,640,640,640,640,0
|
|
20250113,154900,3427867497,640,640,640,640,0
|
|
20250113,154800,3427867497,640,640,640,640,0
|
|
20250113,154700,3427867497,640,640,640,640,0
|
|
20250113,154600,3427867497,640,640,640,640,0
|
|
20250113,154500,3427867497,640,640,640,640,0
|
|
20250113,154400,3427867497,640,640,640,640,0
|
|
20250113,154300,3427867497,640,640,640,640,0
|
|
20250113,154200,3427867497,640,640,640,640,0
|
|
20250113,154100,3427867497,640,640,640,640,0
|
|
20250113,154000,3427867497,640,640,640,640,46652
|
|
20250113,153900,3427867497,640,640,640,640,0
|
|
20250113,153800,3427867497,640,640,640,640,0
|
|
20250113,153700,3427867497,640,640,640,640,0
|
|
20250113,153600,3427867497,640,640,640,640,0
|
|
20250113,153500,3427867497,640,640,640,640,0
|
|
20250113,153400,3427867497,640,640,640,640,0
|
|
20250113,153300,3427867497,640,640,640,640,0
|
|
20250113,153200,3427867497,640,640,640,640,0
|
|
20250113,153100,3427867497,640,640,640,640,0
|
|
20250113,153000,3427867497,640,640,640,640,46652
|
|
20250113,152900,3398010217,643,643,643,643,0
|
|
20250113,152800,3398010217,643,643,643,643,0
|
|
20250113,152700,3398010217,643,643,643,643,0
|
|
20250113,152600,3398010217,643,643,643,643,0
|
|
20250113,152500,3398010217,643,643,643,643,0
|
|
20250113,152400,3398010217,643,643,643,643,0
|
|
20250113,152300,3398010217,643,643,643,643,0
|
|
20250113,152200,3398010217,643,643,643,643,0
|
|
20250113,152100,3398010217,643,643,643,643,0
|
|
20250113,152000,3398010217,643,643,643,643,0
|
|
20250113,151900,3398010217,643,640,643,636,16763
|
|
20250113,151800,3387296033,635,635,644,634,42087
|
|
20250113,151700,3360285127,638,638,638,638,816
|
|
20250113,151600,3359764519,638,638,638,635,10779
|
|
20250113,151500,3352891118,638,636,639,634,18495
|
|
20250113,151400,3341100120,637,636,637,634,6216
|
|
20250113,151300,3337147139,636,634,638,634,2222
|
|
20250113,151200,3335737907,638,633,638,633,14481
|
|
20250113,151100,3326545565,632,631,633,626,6692
|
|
20250113,151000,3322323087,630,627,630,627,7320
|
|
20250113,150900,3317711788,630,630,630,630,8565
|
|
20250113,150800,3312315838,630,629,630,629,101
|
|
20250113,150700,3312252213,626,627,627,625,3028
|
|
20250113,150600,3310357177,626,627,628,624,22038
|
|
20250113,150500,3296578692,631,627,631,627,1868
|
|
20250113,150400,3295403376,627,630,630,624,27777
|
|
20250113,150300,3277928759,630,629,630,625,11554
|
|
20250113,150200,3270670450,630,630,630,626,14119
|
|
20250113,150100,3261809324,629,629,629,628,3910
|
|
20250113,150000,3259351511,629,631,631,629,5215
|
|
20250113,145900,3256066953,630,631,632,629,1717
|
|
20250113,145800,3254986130,630,631,633,630,6456
|
|
20250113,145700,3250914264,631,633,633,631,871
|
|
20250113,145600,3250363809,633,633,633,633,2550
|
|
20250113,145500,3248749659,633,631,633,631,3623
|
|
20250113,145400,3246457524,631,632,632,631,129
|
|
20250113,145300,3246376122,633,633,635,633,9972
|
|
20250113,145200,3240060495,635,635,635,629,3468
|
|
20250113,145100,3237873087,632,634,635,632,35878
|
|
20250113,145000,3215112847,634,634,634,632,2235
|
|
20250113,144900,3213698121,634,632,634,631,5181
|
|
20250113,144800,3210425870,632,629,635,627,6805
|
|
20250113,144700,3206135634,630,627,630,623,12299
|
|
20250113,144600,3198452819,622,627,628,622,42165
|
|
20250113,144500,3172100976,628,630,630,627,15699
|
|
20250113,144400,3162235544,630,635,635,630,20615
|
|
20250113,144300,3149230320,635,637,637,634,5327
|
|
20250113,144200,3145845694,637,637,638,636,2462
|
|
20250113,144100,3144278524,636,633,636,633,2388
|
|
20250113,144000,3142763220,633,633,633,632,4928
|
|
20250113,143900,3139647814,633,630,633,630,8355
|
|
20250113,143800,3134379351,630,629,630,629,5482
|
|
20250113,143700,3130927053,630,630,632,629,15576
|
|
20250113,143600,3121121855,627,628,631,627,8424
|
|
20250113,143500,3115828155,628,630,630,626,32072
|
|
20250113,143400,3095698489,630,635,635,630,30463
|
|
20250113,143300,3076458005,635,636,636,635,278
|
|
20250113,143200,3076281205,636,633,636,631,12176
|
|
20250113,143100,3068587560,633,639,639,632,14831
|
|
20250113,143000,3059161811,640,641,641,640,207
|
|
20250113,142900,3059029227,642,638,642,638,1002
|
|
20250113,142800,3058386873,638,635,638,635,15513
|
|
20250113,142700,3048528856,634,632,634,631,12127
|
|
20250113,142600,3040854413,633,635,636,631,34403
|
|
20250113,142500,3019078135,635,639,639,635,32187
|
|
20250113,142400,2998582263,639,641,641,639,9643
|
|
20250113,142300,2992409020,641,642,642,641,20537
|
|
20250113,142200,2979236663,642,643,643,642,3101
|
|
20250113,142100,2977245820,643,642,643,642,1385
|
|
20250113,142000,2976356450,643,643,643,643,3912
|
|
20250113,141900,2973841034,644,642,644,642,655
|
|
20250113,141800,2973420272,643,642,643,642,11
|
|
20250113,141700,2973413209,643,645,645,643,4638
|
|
20250113,141600,2970428996,645,645,645,645,1091
|
|
20250113,141500,2969725301,644,645,645,644,331
|
|
20250113,141400,2969512136,645,645,645,644,34
|
|
20250113,141300,2969490220,644,645,645,644,3496
|
|
20250113,141200,2967235694,645,645,645,644,1112
|
|
20250113,141100,2966518455,644,643,644,643,4529
|
|
20250113,141000,2963602803,643,644,644,642,666
|
|
20250113,140900,2963174506,644,644,644,644,1
|
|
20250113,140800,2963173862,642,644,644,642,6191
|
|
20250113,140700,2959194920,644,645,645,644,4164
|
|
20250113,140600,2956511304,645,645,645,643,12278
|
|
20250113,140500,2948597972,645,647,647,644,22684
|
|
20250113,140400,2933969283,647,648,648,645,1563
|
|
20250113,140300,2932956948,647,646,647,645,5650
|
|
20250113,140200,2929301853,646,647,647,646,1081
|
|
20250113,140100,2928603524,647,644,647,644,8731
|
|
20250113,140000,2922961583,643,644,644,643,11522
|
|
20250113,135900,2915541425,643,645,645,643,5176
|
|
20250113,135800,2912211255,645,646,646,645,2315
|
|
20250113,135700,2910716991,646,645,646,645,1310
|
|
20250113,135600,2909871642,644,642,644,642,14332
|
|
20250113,135500,2900654698,643,643,643,643,500
|
|
20250113,135400,2900333198,640,642,642,640,6039
|
|
20250113,135300,2896459060,640,640,641,639,13021
|
|
20250113,135200,2888123030,640,641,641,639,4692
|
|
20250113,135100,2885122508,640,640,640,639,18190
|
|
20250113,135000,2873495913,640,640,640,640,3200
|
|
20250113,134900,2871447913,640,640,640,640,16296
|
|
20250113,134800,2861018473,640,641,641,640,17111
|
|
20250113,134700,2850065636,641,641,641,641,5317
|
|
20250113,134600,2846657439,640,641,643,640,11661
|
|
20250113,134500,2839186113,640,640,640,640,1274
|
|
20250113,134400,2838370753,641,641,641,641,1461
|
|
20250113,134300,2837434252,641,641,641,641,18673
|
|
20250113,134200,2825464859,641,640,641,640,6590
|
|
20250113,134100,2821245151,640,642,642,640,16820
|
|
20250113,134000,2810474511,641,642,642,641,2809
|
|
20250113,133900,2808671662,643,643,643,642,3441
|
|
20250113,133800,2806462239,642,642,642,642,0
|
|
20250113,133700,2806462239,642,643,643,642,5192
|
|
20250113,133600,2803124148,643,642,643,642,353
|
|
20250113,133500,2802897521,642,642,642,642,3048
|
|
20250113,133400,2800940705,643,643,643,642,592
|
|
20250113,133300,2800560590,643,643,643,642,1323
|
|
20250113,133200,2799710225,643,643,643,643,0
|
|
20250113,133100,2799710225,643,641,643,641,25
|
|
20250113,133000,2799694170,641,642,642,641,3627
|
|
20250113,132900,2797368163,641,642,643,641,3393
|
|
20250113,132800,2795189713,643,642,643,642,12
|
|
20250113,132700,2795181998,641,641,641,641,657
|
|
20250113,132600,2794760861,643,641,643,641,105
|
|
20250113,132500,2794693554,641,642,642,641,2317
|
|
20250113,132400,2793208356,644,643,644,641,6996
|
|
20250113,132300,2788712130,643,643,643,643,200
|
|
20250113,132200,2788583530,643,640,643,640,2048
|
|
20250113,132100,2787269529,640,640,641,640,19365
|
|
20250113,132000,2774872876,641,641,644,641,5654
|
|
20250113,131900,2771248549,642,641,642,640,2562
|
|
20250113,131800,2769607054,640,641,641,640,3265
|
|
20250113,131700,2767515039,644,644,644,644,299
|
|
20250113,131600,2767322483,645,641,645,640,781
|
|
20250113,131500,2766821655,640,645,645,640,11569
|
|
20250113,131400,2759398667,645,647,647,645,206
|
|
20250113,131300,2759265589,647,646,647,646,3462
|
|
20250113,131200,2757026175,647,647,647,646,9006
|
|
20250113,131100,2751200258,646,646,646,646,280
|
|
20250113,131000,2751019378,647,647,648,646,6024
|
|
20250113,130900,2747123726,648,646,648,646,5694
|
|
20250113,130800,2743441486,646,647,647,646,67
|
|
20250113,130700,2743398148,647,645,647,645,300
|
|
20250113,130600,2743204152,645,647,647,645,29550
|
|
20250113,130500,2724113821,648,645,648,645,8544
|
|
20250113,130400,2718598377,645,640,645,640,6436
|
|
20250113,130300,2714456725,640,640,640,640,4804
|
|
20250113,130200,2711382165,640,640,640,640,0
|
|
20250113,130100,2711382165,640,642,642,640,23791
|
|
20250113,130000,2696155310,643,643,643,641,15305
|
|
20250113,125900,2686341303,643,643,643,642,13954
|
|
20250113,125800,2677381200,643,644,644,643,5051
|
|
20250113,125700,2674133397,645,645,645,645,1
|
|
20250113,125600,2674132752,645,643,645,643,448
|
|
20250113,125500,2673844622,642,644,644,642,16328
|
|
20250113,125400,2663343997,644,645,645,644,1322
|
|
20250113,125300,2662492609,645,646,646,645,1390
|
|
20250113,125200,2661595942,646,646,647,646,385
|
|
20250113,125100,2661347186,644,645,646,644,6460
|
|
20250113,125000,2657183767,644,647,648,644,15189
|
|
20250113,124900,2647371548,646,644,646,644,2283
|
|
20250113,124800,2645899490,644,643,644,643,2020
|
|
20250113,124700,2644600559,643,641,643,641,3766
|
|
20250113,124600,2642184696,642,642,642,642,268
|
|
20250113,124500,2642012640,643,642,643,642,2770
|
|
20250113,124400,2640234209,642,642,642,641,9195
|
|
20250113,124300,2634333154,642,641,642,641,3448
|
|
20250113,124200,2632122200,641,640,641,640,10834
|
|
20250113,124100,2625188342,641,641,641,640,9746
|
|
20250113,124000,2618949678,641,642,642,641,5910
|
|
20250113,123900,2615161287,642,643,643,641,523
|
|
20250113,123800,2614825016,643,644,644,641,6222
|
|
20250113,123700,2610836485,644,641,644,641,1066
|
|
20250113,123600,2610150671,641,643,643,641,11550
|
|
20250113,123500,2602730038,643,644,644,643,1407
|
|
20250113,123400,2601824279,644,644,644,643,2233
|
|
20250113,123300,2600386391,643,645,645,643,7714
|
|
20250113,123200,2595413443,644,643,644,643,921
|
|
20250113,123100,2594820817,643,643,643,643,1253
|
|
20250113,123000,2594015138,641,642,642,641,5277
|
|
20250113,122900,2590630850,642,642,643,642,1473
|
|
20250113,122800,2589685149,642,643,643,642,2745
|
|
20250113,122700,2587920759,643,642,643,642,784
|
|
20250113,122600,2587417418,642,642,642,641,1205
|
|
20250113,122500,2586643848,642,642,642,642,2098
|
|
20250113,122400,2585296932,642,640,642,640,14028
|
|
20250113,122300,2576318615,640,641,643,640,49321
|
|
20250113,122200,2544744063,641,642,644,641,20132
|
|
20250113,122100,2531835055,642,642,642,641,16945
|
|
20250113,122000,2520969480,642,643,644,641,20512
|
|
20250113,121900,2507800224,643,644,644,642,7261
|
|
20250113,121800,2503133309,644,642,644,641,7724
|
|
20250113,121700,2498176418,641,645,645,641,32609
|
|
20250113,121600,2477218745,646,648,648,646,6889
|
|
20250113,121500,2472765489,646,644,648,644,1464
|
|
20250113,121400,2471818976,644,648,648,644,5816
|
|
20250113,121300,2468066441,648,647,648,645,2643
|
|
20250113,121200,2466359312,645,645,645,645,5383
|
|
20250113,121100,2462887277,645,645,645,645,545
|
|
20250113,121000,2462535752,645,645,647,645,551
|
|
20250113,120900,2462179657,648,648,648,645,720
|
|
20250113,120800,2461713746,645,648,648,645,10939
|
|
20250113,120700,2454653177,649,649,649,649,900
|
|
20250113,120600,2454069077,649,649,649,648,208
|
|
20250113,120500,2453934102,643,648,649,643,8454
|
|
20250113,120400,2448482538,649,648,650,648,1403
|
|
20250113,120300,2447571336,642,648,650,642,16467
|
|
20250113,120200,2436971403,648,650,650,647,11950
|
|
20250113,120100,2429227209,650,650,650,647,323
|
|
20250113,120000,2429017328,650,650,650,647,960
|
|
20250113,115900,2428394758,648,650,651,648,924
|
|
20250113,115800,2427794395,650,649,650,648,9511
|
|
20250113,115700,2421614235,648,643,650,643,4311
|
|
20250113,115600,2418821859,644,644,644,642,14744
|
|
20250113,115500,2409344039,644,645,645,644,4559
|
|
20250113,115400,2406406910,645,648,648,645,12689
|
|
20250113,115300,2398212683,648,647,648,647,5052
|
|
20250113,115200,2394939792,647,647,647,647,5637
|
|
20250113,115100,2391292653,647,647,648,646,3435
|
|
20250113,115000,2389070922,648,648,649,648,6616
|
|
20250113,114900,2384783654,648,647,648,647,5991
|
|
20250113,114800,2380907327,648,647,648,645,12844
|
|
20250113,114700,2372609542,647,647,647,646,7631
|
|
20250113,114600,2367677084,647,648,649,647,5375
|
|
20250113,114500,2364198021,648,649,649,648,9971
|
|
20250113,114400,2357736313,649,650,650,649,7755
|
|
20250113,114300,2352700211,650,651,651,649,2626
|
|
20250113,114200,2350993742,651,651,651,650,2165
|
|
20250113,114100,2349585153,651,651,651,651,3491
|
|
20250113,114000,2347312512,651,652,652,651,4910
|
|
20250113,113900,2344111331,651,650,651,648,14199
|
|
20250113,113800,2334881787,649,648,649,647,1443
|
|
20250113,113700,2333946351,648,648,648,647,137
|
|
20250113,113600,2333857687,647,650,650,647,6856
|
|
20250113,113500,2329411160,650,650,650,646,6793
|
|
20250113,113400,2325015698,647,649,650,647,14699
|
|
20250113,113300,2315492114,648,648,649,646,41821
|
|
20250113,113200,2288441837,648,651,651,648,33569
|
|
20250113,113100,2266629826,650,652,652,650,14565
|
|
20250113,113000,2257146568,652,652,653,651,3401
|
|
20250113,112900,2254929449,652,653,653,650,13480
|
|
20250113,112800,2246158416,653,653,654,653,3822
|
|
20250113,112700,2243662550,653,654,654,652,11692
|
|
20250113,112600,2236032174,654,656,656,653,15319
|
|
20250113,112500,2226017564,656,655,656,655,1517
|
|
20250113,112400,2225022879,654,657,657,654,4740
|
|
20250113,112300,2221915915,657,658,658,656,3311
|
|
20250113,112200,2219741900,658,656,658,656,6480
|
|
20250113,112100,2215490620,656,656,656,656,993
|
|
20250113,112000,2214839212,656,658,658,656,8504
|
|
20250113,111900,2209244025,658,657,658,654,879
|
|
20250113,111800,2208666949,657,654,657,652,29984
|
|
20250113,111700,2189064660,654,652,654,652,12241
|
|
20250113,111600,2181076889,651,651,651,651,7523
|
|
20250113,111500,2176179416,651,652,653,651,26819
|
|
20250113,111400,2158708927,652,656,656,652,37283
|
|
20250113,111300,2134331176,656,657,657,656,17206
|
|
20250113,111200,2123040894,657,656,658,656,6490
|
|
20250113,111100,2118777063,656,656,658,656,19156
|
|
20250113,111000,2106194369,656,658,659,656,43995
|
|
20250113,110900,2077271416,658,659,660,658,10818
|
|
20250113,110800,2070152652,660,659,660,659,5787
|
|
20250113,110700,2066339007,658,658,659,658,1333
|
|
20250113,110600,2065461868,658,659,660,657,19341
|
|
20250113,110500,2052727655,660,659,660,659,8896
|
|
20250113,110400,2046863900,658,660,660,658,9213
|
|
20250113,110300,2040792305,660,660,660,660,2684
|
|
20250113,110200,2039020865,660,666,666,660,19032
|
|
20250113,110100,2026422300,666,666,666,666,1180
|
|
20250113,110000,2025636420,665,667,667,665,3894
|
|
20250113,105900,2023044204,667,666,667,665,4278
|
|
20250113,105800,2020193817,666,664,666,664,2986
|
|
20250113,105700,2018206584,664,663,664,662,2588
|
|
20250113,105600,2016490056,662,663,664,662,5699
|
|
20250113,105500,2012710202,663,663,663,663,1657
|
|
20250113,105400,2011611611,663,665,665,663,13294
|
|
20250113,105300,2002780242,665,667,667,665,14002
|
|
20250113,105200,1993447479,667,667,669,667,8104
|
|
20250113,105100,1988040055,667,667,668,667,8374
|
|
20250113,105000,1982452462,668,667,668,667,6891
|
|
20250113,104900,1977856145,667,668,668,667,1981
|
|
20250113,104800,1976532881,668,668,670,668,7100
|
|
20250113,104700,1971785385,668,669,669,668,3362
|
|
20250113,104600,1969538219,669,667,669,665,7400
|
|
20250113,104500,1964597526,667,665,668,665,888
|
|
20250113,104400,1964005800,664,663,670,663,14855
|
|
20250113,104300,1954119548,663,664,664,661,3097
|
|
20250113,104200,1952068545,664,668,668,660,29585
|
|
20250113,104100,1932425545,668,665,668,665,8331
|
|
20250113,104000,1926878814,665,659,665,656,15009
|
|
20250113,103900,1916975786,658,665,665,655,71514
|
|
20250113,103800,1869684112,668,667,668,665,18362
|
|
20250113,103700,1857459715,667,668,668,667,3414
|
|
20250113,103600,1855180240,670,669,670,668,7814
|
|
20250113,103500,1849958456,669,668,671,668,111
|
|
20250113,103400,1849884180,667,671,671,667,6186
|
|
20250113,103300,1845747427,667,671,672,667,12345
|
|
20250113,103200,1837492566,672,671,672,670,4247
|
|
20250113,103100,1834646839,671,672,672,670,3563
|
|
20250113,103000,1832257282,672,670,672,670,6967
|
|
20250113,102900,1827588512,670,669,670,668,8636
|
|
20250113,102800,1821810923,669,669,670,669,3369
|
|
20250113,102700,1819557060,670,669,670,669,4460
|
|
20250113,102600,1816571389,669,668,670,668,8194
|
|
20250113,102500,1811088429,670,671,671,668,13944
|
|
20250113,102400,1801755073,670,674,674,670,15603
|
|
20250113,102300,1791291533,679,676,679,671,18520
|
|
20250113,102200,1778823315,676,677,680,676,4359
|
|
20250113,102100,1775872312,677,678,680,676,2561
|
|
20250113,102000,1774137351,677,680,680,677,3845
|
|
20250113,101900,1771532558,681,681,681,677,601
|
|
20250113,101800,1771124037,682,682,682,681,1258
|
|
20250113,101700,1770267318,682,680,682,680,1353
|
|
20250113,101600,1769346509,682,682,682,674,21810
|
|
20250113,101500,1754588235,682,681,682,680,2263
|
|
20250113,101400,1753048949,681,682,683,681,1339
|
|
20250113,101300,1752136025,682,682,682,681,2555
|
|
20250113,101200,1750394621,682,681,683,679,5527
|
|
20250113,101100,1746632031,681,682,682,681,225
|
|
20250113,101000,1746478797,682,678,682,677,6710
|
|
20250113,100900,1741916947,679,679,680,677,15723
|
|
20250113,100800,1731250238,680,677,680,677,447
|
|
20250113,100700,1730947453,677,680,680,675,14827
|
|
20250113,100600,1720895142,684,682,684,680,853
|
|
20250113,100500,1720315052,682,684,685,682,14736
|
|
20250113,100400,1710256678,684,686,688,684,28821
|
|
20250113,100300,1690491740,686,682,686,681,16531
|
|
20250113,100200,1679186828,684,682,684,681,2519
|
|
20250113,100100,1677468457,685,686,686,683,4237
|
|
20250113,100000,1674566239,686,685,687,685,19411
|
|
20250113,095900,1661252409,685,682,685,681,2452
|
|
20250113,095800,1659576899,682,683,685,682,11595
|
|
20250113,095700,1651647121,683,678,683,677,24506
|
|
20250113,095600,1635008299,678,675,678,675,6817
|
|
20250113,095500,1630396445,675,677,677,675,15967
|
|
20250113,095400,1619599808,676,678,678,676,6739
|
|
20250113,095300,1615039629,676,677,677,676,5299
|
|
20250113,095200,1611453721,677,677,677,676,3703
|
|
20250113,095100,1608950452,676,677,677,676,16943
|
|
20250113,095000,1597491820,677,678,678,677,4649
|
|
20250113,094900,1594344081,678,677,678,677,6706
|
|
20250113,094800,1589802219,677,677,678,676,17298
|
|
20250113,094700,1578082478,677,677,677,675,14891
|
|
20250113,094600,1568012066,677,678,679,677,47734
|
|
20250113,094500,1535649903,678,681,681,678,13335
|
|
20250113,094400,1526602518,680,683,685,680,9289
|
|
20250113,094300,1520272656,685,685,687,684,5422
|
|
20250113,094200,1516552879,685,686,686,682,3170
|
|
20250113,094100,1514382815,686,685,687,683,11944
|
|
20250113,094000,1506193638,685,687,689,685,9218
|
|
20250113,093900,1499852090,688,678,689,678,7421
|
|
20250113,093800,1494768905,678,691,694,677,15512
|
|
20250113,093700,1484133577,690,684,690,684,55199
|
|
20250113,093600,1446159251,683,677,683,677,17030
|
|
20250113,093500,1434548211,676,675,677,675,4091
|
|
20250113,093400,1431782989,675,676,676,674,5437
|
|
20250113,093300,1428112944,675,676,679,675,10643
|
|
20250113,093200,1420912675,676,678,678,673,19899
|
|
20250113,093100,1407481854,678,683,683,677,4732
|
|
20250113,093000,1404272733,683,677,685,676,9056
|
|
20250113,092900,1398147633,678,680,680,676,29947
|
|
20250113,092800,1377815625,680,682,686,679,20202
|
|
20250113,092700,1364062334,682,681,687,681,10509
|
|
20250113,092600,1356845125,681,686,686,680,6292
|
|
20250113,092500,1352557474,687,687,688,686,14080
|
|
20250113,092400,1342873685,687,685,687,685,1662
|
|
20250113,092300,1341733921,685,687,687,680,19152
|
|
20250113,092200,1328614798,687,688,689,686,28461
|
|
20250113,092100,1309023186,688,680,688,679,27510
|
|
20250113,092000,1290234591,681,674,681,674,7307
|
|
20250113,091900,1285273231,674,674,679,672,24302
|
|
20250113,091800,1268910335,673,678,678,672,34739
|
|
20250113,091700,1245486909,676,681,681,676,20063
|
|
20250113,091600,1231885302,682,689,691,676,35752
|
|
20250113,091500,1207478329,689,688,693,688,36222
|
|
20250113,091400,1182456381,688,694,705,686,104047
|
|
20250113,091300,1110131631,698,662,698,662,385536
|
|
20250113,091200,851739861,663,664,664,660,85859
|
|
20250113,091100,794896287,664,665,665,664,79110
|
|
20250113,091000,742341514,665,669,669,665,113126
|
|
20250113,090900,666961989,669,675,675,668,93144
|
|
20250113,090800,604433349,675,681,685,674,172516
|
|
20250113,090700,487521981,679,691,691,679,125351
|
|
20250113,090600,401582237,691,694,694,688,87998
|
|
20250113,090500,340876334,693,693,694,692,71522
|
|
20250113,090400,291296435,694,702,702,694,55480
|
|
20250113,090300,252642694,702,704,704,697,12819
|
|
20250113,090200,243676078,704,700,704,693,100599
|
|
20250113,090100,173420955,699,696,704,696,32453
|
|
20250113,090000,150751363,699,711,711,695,195871
|