705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,204200,3492933701,639,639,639,639,38215
|
|
20250114,204100,3492933701,639,639,639,639,0
|
|
20250114,204000,3492933701,639,639,639,639,0
|
|
20250114,203900,3492933701,639,639,639,639,0
|
|
20250114,203800,3492933701,639,639,639,639,0
|
|
20250114,203700,3492933701,639,639,639,639,0
|
|
20250114,203600,3492933701,639,639,639,639,0
|
|
20250114,203500,3492933701,639,639,639,639,0
|
|
20250114,203400,3492933701,639,639,639,639,0
|
|
20250114,203300,3492933701,639,639,639,639,0
|
|
20250114,203200,3492933701,639,639,639,639,0
|
|
20250114,203100,3492933701,639,639,639,639,0
|
|
20250114,203000,3492933701,639,639,639,639,0
|
|
20250114,202900,3492933701,639,639,639,639,0
|
|
20250114,202800,3492933701,639,639,639,639,0
|
|
20250114,202700,3492933701,639,639,639,639,0
|
|
20250114,202600,3492933701,639,639,639,639,0
|
|
20250114,202500,3492933701,639,639,639,639,0
|
|
20250114,202400,3492933701,639,639,639,639,0
|
|
20250114,202300,3492933701,639,639,639,639,0
|
|
20250114,202200,3492933701,639,639,639,639,0
|
|
20250114,202100,3492933701,639,639,639,639,0
|
|
20250114,202000,3492933701,639,639,639,639,0
|
|
20250114,201900,3492933701,639,639,639,639,0
|
|
20250114,201800,3492933701,639,639,639,639,0
|
|
20250114,201700,3492933701,639,639,639,639,0
|
|
20250114,201600,3492933701,639,639,639,639,0
|
|
20250114,201500,3492933701,639,639,639,639,0
|
|
20250114,201400,3492933701,639,639,639,639,0
|
|
20250114,201300,3492933701,639,639,639,639,0
|
|
20250114,201200,3492933701,639,639,639,639,38215
|
|
20250114,201100,3492933701,639,639,639,639,0
|
|
20250114,201000,3492933701,639,639,639,639,0
|
|
20250114,200900,3492933701,639,639,639,639,0
|
|
20250114,200800,3492933701,639,639,639,639,0
|
|
20250114,200700,3492933701,639,639,639,639,0
|
|
20250114,200600,3492933701,639,639,639,639,0
|
|
20250114,200500,3492933701,639,639,639,639,0
|
|
20250114,200400,3492933701,639,639,639,639,0
|
|
20250114,200300,3492933701,639,639,639,639,0
|
|
20250114,200200,3492933701,639,639,639,639,0
|
|
20250114,200100,3492933701,639,639,639,639,0
|
|
20250114,200000,3492933701,639,639,639,639,0
|
|
20250114,195900,3492933701,639,639,639,639,0
|
|
20250114,195800,3492933701,639,639,639,639,0
|
|
20250114,195700,3492933701,639,639,639,639,0
|
|
20250114,195600,3492933701,639,639,639,639,0
|
|
20250114,195500,3492933701,639,639,639,639,0
|
|
20250114,195400,3492933701,639,639,639,639,0
|
|
20250114,195300,3492933701,639,639,639,639,0
|
|
20250114,195200,3492933701,639,639,639,639,0
|
|
20250114,195100,3492933701,639,639,639,639,0
|
|
20250114,195000,3492933701,639,639,639,639,0
|
|
20250114,194900,3492933701,639,639,639,639,0
|
|
20250114,194800,3492933701,639,639,639,639,0
|
|
20250114,194700,3492933701,639,639,639,639,0
|
|
20250114,194600,3492933701,639,639,639,639,0
|
|
20250114,194500,3492933701,639,639,639,639,0
|
|
20250114,194400,3492933701,639,639,639,639,0
|
|
20250114,194300,3492933701,639,639,639,639,0
|
|
20250114,194200,3492933701,639,639,639,639,38215
|
|
20250114,194100,3492933701,639,639,639,639,0
|
|
20250114,194000,3492933701,639,639,639,639,0
|
|
20250114,193900,3492933701,639,639,639,639,0
|
|
20250114,193800,3492933701,639,639,639,639,0
|
|
20250114,193700,3492933701,639,639,639,639,0
|
|
20250114,193600,3492933701,639,639,639,639,0
|
|
20250114,193500,3492933701,639,639,639,639,0
|
|
20250114,193400,3492933701,639,639,639,639,0
|
|
20250114,193300,3492933701,639,639,639,639,0
|
|
20250114,193200,3492933701,639,639,639,639,0
|
|
20250114,193100,3492933701,639,639,639,639,0
|
|
20250114,193000,3492933701,639,639,639,639,0
|
|
20250114,192900,3492933701,639,639,639,639,0
|
|
20250114,192800,3492933701,639,639,639,639,0
|
|
20250114,192700,3492933701,639,639,639,639,0
|
|
20250114,192600,3492933701,639,639,639,639,0
|
|
20250114,192500,3492933701,639,639,639,639,0
|
|
20250114,192400,3492933701,639,639,639,639,0
|
|
20250114,192300,3492933701,639,639,639,639,0
|
|
20250114,192200,3492933701,639,639,639,639,0
|
|
20250114,192100,3492933701,639,639,639,639,0
|
|
20250114,192000,3492933701,639,639,639,639,0
|
|
20250114,191900,3492933701,639,639,639,639,0
|
|
20250114,191800,3492933701,639,639,639,639,0
|
|
20250114,191700,3492933701,639,639,639,639,0
|
|
20250114,191600,3492933701,639,639,639,639,0
|
|
20250114,191500,3492933701,639,639,639,639,0
|
|
20250114,191400,3492933701,639,639,639,639,0
|
|
20250114,191300,3492933701,639,639,639,639,0
|
|
20250114,191200,3492933701,639,639,639,639,38215
|
|
20250114,191100,3492933701,639,639,639,639,0
|
|
20250114,191000,3492933701,639,639,639,639,0
|
|
20250114,190900,3492933701,639,639,639,639,0
|
|
20250114,190800,3492933701,639,639,639,639,0
|
|
20250114,190700,3492933701,639,639,639,639,0
|
|
20250114,190600,3492933701,639,639,639,639,0
|
|
20250114,190500,3492933701,639,639,639,639,0
|
|
20250114,190400,3492933701,639,639,639,639,0
|
|
20250114,190300,3492933701,639,639,639,639,0
|
|
20250114,190200,3492933701,639,639,639,639,0
|
|
20250114,190100,3492933701,639,639,639,639,0
|
|
20250114,190000,3492933701,639,639,639,639,0
|
|
20250114,185900,3492933701,639,639,639,639,0
|
|
20250114,185800,3492933701,639,639,639,639,0
|
|
20250114,185700,3492933701,639,639,639,639,0
|
|
20250114,185600,3492933701,639,639,639,639,0
|
|
20250114,185500,3492933701,639,639,639,639,0
|
|
20250114,185400,3492933701,639,639,639,639,0
|
|
20250114,185300,3492933701,639,639,639,639,0
|
|
20250114,185200,3492933701,639,639,639,639,0
|
|
20250114,185100,3492933701,639,639,639,639,0
|
|
20250114,185000,3492933701,639,639,639,639,0
|
|
20250114,184900,3492933701,639,639,639,639,0
|
|
20250114,184800,3492933701,639,639,639,639,0
|
|
20250114,184700,3492933701,639,639,639,639,0
|
|
20250114,184600,3492933701,639,639,639,639,0
|
|
20250114,184500,3492933701,639,639,639,639,0
|
|
20250114,184400,3492933701,639,639,639,639,0
|
|
20250114,184300,3492933701,639,639,639,639,0
|
|
20250114,184200,3492933701,639,639,639,639,38215
|
|
20250114,184100,3492933701,639,639,639,639,0
|
|
20250114,184000,3492933701,639,639,639,639,0
|
|
20250114,183900,3492933701,639,639,639,639,0
|
|
20250114,183800,3492933701,639,639,639,639,0
|
|
20250114,183700,3492933701,639,639,639,639,0
|
|
20250114,183600,3492933701,639,639,639,639,0
|
|
20250114,183500,3492933701,639,639,639,639,0
|
|
20250114,183400,3492933701,639,639,639,639,0
|
|
20250114,183300,3492933701,639,639,639,639,0
|
|
20250114,183200,3492933701,639,639,639,639,0
|
|
20250114,183100,3492933701,639,639,639,639,0
|
|
20250114,183000,3492933701,639,639,639,639,0
|
|
20250114,182900,3492933701,639,639,639,639,0
|
|
20250114,182800,3492933701,639,639,639,639,0
|
|
20250114,182700,3492933701,639,639,639,639,0
|
|
20250114,182600,3492933701,639,639,639,639,0
|
|
20250114,182500,3492933701,639,639,639,639,0
|
|
20250114,182400,3492933701,639,639,639,639,0
|
|
20250114,182300,3492933701,639,639,639,639,0
|
|
20250114,182200,3492933701,639,639,639,639,0
|
|
20250114,182100,3492933701,639,639,639,639,0
|
|
20250114,182000,3492933701,639,639,639,639,0
|
|
20250114,181900,3492933701,639,639,639,639,0
|
|
20250114,181800,3492933701,639,639,639,639,0
|
|
20250114,181700,3492933701,639,639,639,639,0
|
|
20250114,181600,3492933701,639,639,639,639,0
|
|
20250114,181500,3492933701,639,639,639,639,0
|
|
20250114,181400,3492933701,639,639,639,639,0
|
|
20250114,181300,3492933701,639,639,639,639,0
|
|
20250114,181200,3492933701,639,639,639,639,38215
|
|
20250114,181100,3492933701,639,639,639,639,0
|
|
20250114,181000,3492933701,639,639,639,639,0
|
|
20250114,180900,3492933701,639,639,639,639,0
|
|
20250114,180800,3492933701,639,639,639,639,0
|
|
20250114,180700,3492933701,639,639,639,639,0
|
|
20250114,180600,3492933701,639,639,639,639,0
|
|
20250114,180500,3492933701,639,639,639,639,0
|
|
20250114,180400,3492933701,639,639,639,639,0
|
|
20250114,180300,3492933701,639,639,639,639,0
|
|
20250114,180200,3492933701,639,639,639,639,0
|
|
20250114,180100,3492933701,639,639,639,639,0
|
|
20250114,180000,3492933701,639,639,639,639,0
|
|
20250114,175900,3492933701,639,639,639,639,0
|
|
20250114,175800,3492933701,639,639,639,639,0
|
|
20250114,175700,3492933701,639,639,639,639,0
|
|
20250114,175600,3492933701,639,639,639,639,0
|
|
20250114,175500,3492933701,639,639,639,639,0
|
|
20250114,175400,3492933701,639,639,639,639,0
|
|
20250114,175300,3492933701,639,639,639,639,0
|
|
20250114,175200,3492933701,639,639,639,639,0
|
|
20250114,175100,3492933701,639,639,639,639,0
|
|
20250114,175000,3492933701,639,639,639,639,0
|
|
20250114,174900,3492933701,639,639,639,639,0
|
|
20250114,174800,3492933701,639,639,639,639,0
|
|
20250114,174700,3492933701,639,639,639,639,0
|
|
20250114,174600,3492933701,639,639,639,639,0
|
|
20250114,174500,3492933701,639,639,639,639,0
|
|
20250114,174400,3492933701,639,639,639,639,0
|
|
20250114,174300,3492933701,639,639,639,639,0
|
|
20250114,174200,3492933701,639,639,639,639,38215
|
|
20250114,174100,3492933701,639,639,639,639,0
|
|
20250114,174000,3492933701,639,639,639,639,0
|
|
20250114,173900,3492933701,639,639,639,639,0
|
|
20250114,173800,3492933701,639,639,639,639,0
|
|
20250114,173700,3492933701,639,639,639,639,0
|
|
20250114,173600,3492933701,639,639,639,639,0
|
|
20250114,173500,3492933701,639,639,639,639,0
|
|
20250114,173400,3492933701,639,639,639,639,0
|
|
20250114,173300,3492933701,639,639,639,639,0
|
|
20250114,173200,3492933701,639,639,639,639,0
|
|
20250114,173100,3492933701,639,639,639,639,0
|
|
20250114,173000,3492933701,639,639,639,639,0
|
|
20250114,172900,3492933701,639,639,639,639,0
|
|
20250114,172800,3492933701,639,639,639,639,0
|
|
20250114,172700,3492933701,639,639,639,639,0
|
|
20250114,172600,3492933701,639,639,639,639,0
|
|
20250114,172500,3492933701,639,639,639,639,0
|
|
20250114,172400,3492933701,639,639,639,639,0
|
|
20250114,172300,3492933701,639,639,639,639,0
|
|
20250114,172200,3492933701,639,639,639,639,0
|
|
20250114,172100,3492933701,639,639,639,639,0
|
|
20250114,172000,3492933701,639,639,639,639,0
|
|
20250114,171900,3492933701,639,639,639,639,0
|
|
20250114,171800,3492933701,639,639,639,639,0
|
|
20250114,171700,3492933701,639,639,639,639,0
|
|
20250114,171600,3492933701,639,639,639,639,0
|
|
20250114,171500,3492933701,639,639,639,639,0
|
|
20250114,171400,3492933701,639,639,639,639,0
|
|
20250114,171300,3492933701,639,639,639,639,0
|
|
20250114,171200,3492933701,639,639,639,639,38215
|
|
20250114,171100,3492933701,639,639,639,639,0
|
|
20250114,171000,3492933701,639,639,639,639,0
|
|
20250114,170900,3492933701,639,639,639,639,0
|
|
20250114,170800,3492933701,639,639,639,639,0
|
|
20250114,170700,3492933701,639,639,639,639,0
|
|
20250114,170600,3492933701,639,639,639,639,0
|
|
20250114,170500,3492933701,639,639,639,639,0
|
|
20250114,170400,3492933701,639,639,639,639,0
|
|
20250114,170300,3492933701,639,639,639,639,0
|
|
20250114,170200,3492933701,639,639,639,639,0
|
|
20250114,170100,3492933701,639,639,639,639,0
|
|
20250114,170000,3492933701,639,639,639,639,0
|
|
20250114,165900,3492933701,639,639,639,639,0
|
|
20250114,165800,3492933701,639,639,639,639,0
|
|
20250114,165700,3492933701,639,639,639,639,0
|
|
20250114,165600,3492933701,639,639,639,639,0
|
|
20250114,165500,3492933701,639,639,639,639,0
|
|
20250114,165400,3492933701,639,639,639,639,0
|
|
20250114,165300,3492933701,639,639,639,639,0
|
|
20250114,165200,3492933701,639,639,639,639,0
|
|
20250114,165100,3492933701,639,639,639,639,0
|
|
20250114,165000,3492933701,639,639,639,639,0
|
|
20250114,164900,3492933701,639,639,639,639,0
|
|
20250114,164800,3492933701,639,639,639,639,0
|
|
20250114,164700,3492933701,639,639,639,639,0
|
|
20250114,164600,3492933701,639,639,639,639,0
|
|
20250114,164500,3492933701,639,639,639,639,0
|
|
20250114,164400,3492933701,639,639,639,639,0
|
|
20250114,164300,3492933701,639,639,639,639,0
|
|
20250114,164200,3492933701,639,639,639,639,38215
|
|
20250114,164100,3492933701,639,639,639,639,0
|
|
20250114,164000,3492933701,639,639,639,639,0
|
|
20250114,163900,3492933701,639,639,639,639,0
|
|
20250114,163800,3492933701,639,639,639,639,0
|
|
20250114,163700,3492933701,639,639,639,639,0
|
|
20250114,163600,3492933701,639,639,639,639,0
|
|
20250114,163500,3492933701,639,639,639,639,0
|
|
20250114,163400,3492933701,639,639,639,639,0
|
|
20250114,163300,3492933701,639,639,639,639,0
|
|
20250114,163200,3492933701,639,639,639,639,0
|
|
20250114,163100,3492933701,639,639,639,639,0
|
|
20250114,163000,3492933701,639,639,639,639,0
|
|
20250114,162900,3492933701,639,639,639,639,0
|
|
20250114,162800,3492933701,639,639,639,639,0
|
|
20250114,162700,3492933701,639,639,639,639,0
|
|
20250114,162600,3492933701,639,639,639,639,0
|
|
20250114,162500,3492933701,639,639,639,639,0
|
|
20250114,162400,3492933701,639,639,639,639,0
|
|
20250114,162300,3492933701,639,639,639,639,0
|
|
20250114,162200,3492933701,639,639,639,639,0
|
|
20250114,162100,3492933701,639,639,639,639,0
|
|
20250114,162000,3492933701,639,639,639,639,0
|
|
20250114,161900,3492933701,639,639,639,639,0
|
|
20250114,161800,3492933701,639,639,639,639,0
|
|
20250114,161700,3492933701,639,639,639,639,0
|
|
20250114,161600,3492933701,639,639,639,639,0
|
|
20250114,161500,3492933701,639,639,639,639,0
|
|
20250114,161400,3492933701,639,639,639,639,0
|
|
20250114,161300,3492933701,639,639,639,639,0
|
|
20250114,161200,3492933701,639,639,639,639,38215
|
|
20250114,161100,3492933701,639,639,639,639,0
|
|
20250114,161000,3492933701,639,639,639,639,0
|
|
20250114,160900,3492933701,639,639,639,639,0
|
|
20250114,160800,3492933701,639,639,639,639,0
|
|
20250114,160700,3492933701,639,639,639,639,0
|
|
20250114,160600,3492933701,639,639,639,639,0
|
|
20250114,160500,3492933701,639,639,639,639,0
|
|
20250114,160400,3492933701,639,639,639,639,0
|
|
20250114,160300,3492933701,639,639,639,639,0
|
|
20250114,160200,3492933701,639,639,639,639,0
|
|
20250114,160100,3492933701,639,639,639,639,0
|
|
20250114,160000,3492933701,639,639,639,639,0
|
|
20250114,155900,3492933701,639,639,639,639,0
|
|
20250114,155800,3492933701,639,639,639,639,0
|
|
20250114,155700,3492933701,639,639,639,639,0
|
|
20250114,155600,3492933701,639,639,639,639,0
|
|
20250114,155500,3492933701,639,639,639,639,0
|
|
20250114,155400,3492933701,639,639,639,639,0
|
|
20250114,155300,3492933701,639,639,639,639,0
|
|
20250114,155200,3492933701,639,639,639,639,0
|
|
20250114,155100,3492933701,639,639,639,639,0
|
|
20250114,155000,3492933701,639,639,639,639,0
|
|
20250114,154900,3492933701,639,639,639,639,0
|
|
20250114,154800,3492933701,639,639,639,639,0
|
|
20250114,154700,3492933701,639,639,639,639,0
|
|
20250114,154600,3492933701,639,639,639,639,0
|
|
20250114,154500,3492933701,639,639,639,639,0
|
|
20250114,154400,3492933701,639,639,639,639,0
|
|
20250114,154300,3492933701,639,639,639,639,0
|
|
20250114,154200,3492933701,639,639,639,639,38215
|
|
20250114,154100,3492933701,639,639,639,639,0
|
|
20250114,154000,3492933701,639,639,639,639,0
|
|
20250114,153900,3492933701,639,639,639,639,0
|
|
20250114,153800,3492933701,639,639,639,639,0
|
|
20250114,153700,3492933701,639,639,639,639,0
|
|
20250114,153600,3492933701,639,639,639,639,0
|
|
20250114,153500,3492933701,639,639,639,639,0
|
|
20250114,153400,3492933701,639,639,639,639,0
|
|
20250114,153300,3492933701,639,639,639,639,0
|
|
20250114,153200,3492933701,639,639,639,639,0
|
|
20250114,153100,3492933701,639,639,639,639,0
|
|
20250114,153000,3492933701,639,639,639,639,38215
|
|
20250114,152900,3468514316,640,640,640,640,0
|
|
20250114,152800,3468514316,640,640,640,640,0
|
|
20250114,152700,3468514316,640,640,640,640,0
|
|
20250114,152600,3468514316,640,640,640,640,0
|
|
20250114,152500,3468514316,640,640,640,640,0
|
|
20250114,152400,3468514316,640,640,640,640,0
|
|
20250114,152300,3468514316,640,640,640,640,0
|
|
20250114,152200,3468514316,640,640,640,640,0
|
|
20250114,152100,3468514316,640,640,640,640,0
|
|
20250114,152000,3468514316,640,640,640,640,0
|
|
20250114,151900,3468514316,640,638,640,638,5833
|
|
20250114,151800,3464785771,639,638,639,637,14269
|
|
20250114,151700,3455679544,638,642,642,634,14737
|
|
20250114,151600,3446272566,643,643,645,642,9508
|
|
20250114,151500,3440152291,642,638,642,638,19466
|
|
20250114,151400,3427696456,638,636,638,636,2975
|
|
20250114,151300,3425802715,639,636,639,636,9383
|
|
20250114,151200,3419820127,635,638,638,634,9121
|
|
20250114,151100,3414023608,637,639,640,636,11403
|
|
20250114,151000,3406753195,639,638,639,636,2102
|
|
20250114,150900,3405413854,639,638,640,637,7871
|
|
20250114,150800,3400387881,638,637,639,636,13308
|
|
20250114,150700,3391903080,637,637,637,635,17248
|
|
20250114,150600,3380943071,637,637,637,635,4762
|
|
20250114,150500,3377915592,637,636,637,636,6099
|
|
20250114,150400,3374030974,636,634,636,634,6119
|
|
20250114,150300,3370147612,634,634,634,634,1330
|
|
20250114,150200,3369304392,634,635,635,634,8834
|
|
20250114,150100,3363698840,635,634,635,634,2928
|
|
20250114,150000,3361840094,634,636,636,633,4714
|
|
20250114,145900,3358844898,637,635,637,635,4283
|
|
20250114,145800,3356117287,634,635,637,634,9145
|
|
20250114,145700,3350307126,635,636,637,634,19370
|
|
20250114,145600,3338008104,636,638,638,636,10903
|
|
20250114,145500,3331055303,639,636,640,636,40013
|
|
20250114,145400,3305501857,636,634,636,634,13306
|
|
20250114,145300,3297052491,635,632,635,631,14020
|
|
20250114,145200,3288172418,632,632,632,631,868
|
|
20250114,145100,3287624590,632,630,632,629,11333
|
|
20250114,145000,3280475871,630,629,630,629,1947
|
|
20250114,144900,3279251198,629,629,630,628,5593
|
|
20250114,144800,3275731167,629,629,629,629,1072
|
|
20250114,144700,3275056879,629,630,630,629,3447
|
|
20250114,144600,3272886770,630,630,630,630,130
|
|
20250114,144500,3272804870,629,629,629,629,100
|
|
20250114,144400,3272741970,630,627,630,626,1812
|
|
20250114,144300,3271607405,627,630,630,627,1660
|
|
20250114,144200,3270565239,629,627,629,627,484
|
|
20250114,144100,3270261082,626,626,626,626,3
|
|
20250114,144000,3270259204,625,627,627,625,4435
|
|
20250114,143900,3267486049,628,628,629,628,332
|
|
20250114,143800,3267277541,628,628,628,628,91
|
|
20250114,143700,3267220393,628,624,628,624,336
|
|
20250114,143600,3267010645,624,628,628,624,9525
|
|
20250114,143500,3261043578,630,631,631,630,2111
|
|
20250114,143400,3259713647,631,631,631,630,176
|
|
20250114,143300,3259602691,631,628,631,627,9553
|
|
20250114,143200,3253599686,630,631,631,630,1972
|
|
20250114,143100,3252356976,630,628,630,628,2356
|
|
20250114,143000,3250873898,628,630,630,628,3392
|
|
20250114,142900,3248739736,630,628,630,628,1861
|
|
20250114,142800,3247568326,628,630,630,628,1614
|
|
20250114,142700,3246551574,630,631,631,630,5090
|
|
20250114,142600,3243344852,631,628,631,628,6216
|
|
20250114,142500,3239433038,628,627,628,627,2520
|
|
20250114,142400,3237852580,626,625,626,625,5001
|
|
20250114,142300,3234721960,624,624,624,623,501
|
|
20250114,142200,3234409337,623,624,624,623,102
|
|
20250114,142100,3234345691,623,623,623,623,626
|
|
20250114,142000,3233955693,623,623,623,623,2527
|
|
20250114,141900,3232381372,623,623,623,623,0
|
|
20250114,141800,3232381372,623,625,625,623,18000
|
|
20250114,141700,3221150947,625,625,625,624,2262
|
|
20250114,141600,3219737201,624,624,625,624,4344
|
|
20250114,141500,3217025502,625,625,626,625,4055
|
|
20250114,141400,3214491098,625,623,625,623,5705
|
|
20250114,141300,3210929666,623,624,624,623,8238
|
|
20250114,141200,3205796921,624,624,624,624,2746
|
|
20250114,141100,3204083417,623,623,623,623,676
|
|
20250114,141000,3203662269,622,622,622,622,1508
|
|
20250114,140900,3202724293,622,622,622,621,3494
|
|
20250114,140800,3200553025,622,622,624,621,6213
|
|
20250114,140700,3196688568,621,621,621,621,8813
|
|
20250114,140600,3191215695,620,620,621,620,3839
|
|
20250114,140500,3188835227,619,618,619,617,10941
|
|
20250114,140400,3182075992,617,618,619,615,5615
|
|
20250114,140300,3178602916,618,618,619,618,5350
|
|
20250114,140200,3175291616,621,621,621,612,82350
|
|
20250114,140100,3124791162,622,622,622,622,460
|
|
20250114,140000,3124505042,621,622,622,620,1870
|
|
20250114,135900,3123344529,621,622,623,621,18032
|
|
20250114,135800,3112140038,623,625,625,623,6235
|
|
20250114,135700,3108250253,626,627,627,626,1963
|
|
20250114,135600,3107019716,627,626,627,626,1319
|
|
20250114,135500,3106193620,626,626,626,626,55
|
|
20250114,135400,3106159190,626,627,627,624,5950
|
|
20250114,135300,3102444044,625,627,627,625,1897
|
|
20250114,135200,3101257478,627,626,627,626,22
|
|
20250114,135100,3101243692,627,628,628,627,1969
|
|
20250114,135000,3100007293,628,627,628,627,1516
|
|
20250114,134900,3099056045,627,628,629,627,1217
|
|
20250114,134800,3098291897,628,627,628,627,1908
|
|
20250114,134700,3097094005,628,628,628,628,900
|
|
20250114,134600,3096528805,628,627,628,627,10559
|
|
20250114,134500,3089898821,626,626,628,626,6907
|
|
20250114,134400,3085569827,626,625,626,623,2682
|
|
20250114,134300,3083896308,625,626,626,625,5350
|
|
20250114,134200,3080547528,627,628,628,627,6789
|
|
20250114,134100,3076290715,629,625,630,625,6838
|
|
20250114,134000,3071989715,624,627,627,624,4058
|
|
20250114,133900,3069446793,627,630,630,627,15325
|
|
20250114,133800,3059803493,630,628,631,627,22954
|
|
20250114,133700,3045351766,628,626,628,625,2550
|
|
20250114,133600,3043752995,625,624,625,623,3367
|
|
20250114,133500,3041649996,625,626,626,624,2272
|
|
20250114,133400,3040229936,627,624,627,622,10266
|
|
20250114,133300,3033829560,624,629,630,624,6115
|
|
20250114,133200,3029985586,630,628,634,628,68804
|
|
20250114,133100,2986440238,628,624,628,622,34491
|
|
20250114,133000,2964888426,625,623,625,622,3062
|
|
20250114,132900,2962977731,623,618,623,618,65039
|
|
20250114,132800,2922633101,618,617,618,617,5426
|
|
20250114,132700,2919281454,614,615,617,614,6804
|
|
20250114,132600,2915096083,617,618,618,615,23288
|
|
20250114,132500,2900738855,618,619,619,618,517
|
|
20250114,132400,2900419232,618,620,620,618,7477
|
|
20250114,132300,2895798267,620,619,620,619,5520
|
|
20250114,132200,2892375967,620,618,620,618,10289
|
|
20250114,132100,2886008915,617,615,617,615,14548
|
|
20250114,132000,2877045481,615,613,615,610,15441
|
|
20250114,131900,2867573841,613,610,613,609,2635
|
|
20250114,131800,2865959585,609,609,609,609,200
|
|
20250114,131700,2865837785,608,610,610,608,32258
|
|
20250114,131600,2846204828,610,613,613,610,134
|
|
20250114,131500,2846122826,613,613,613,613,53
|
|
20250114,131400,2846090337,610,610,610,610,0
|
|
20250114,131300,2846090337,610,610,610,610,3801
|
|
20250114,131200,2843771727,610,613,613,610,3180
|
|
20250114,131100,2841830856,613,613,613,613,40
|
|
20250114,131000,2841806336,614,611,614,611,3343
|
|
20250114,130900,2839761363,611,611,611,611,2388
|
|
20250114,130800,2838302295,610,610,610,610,0
|
|
20250114,130700,2838302295,610,610,610,610,19
|
|
20250114,130600,2838290705,614,614,614,614,40
|
|
20250114,130500,2838266145,614,614,614,614,14
|
|
20250114,130400,2838257549,614,609,614,609,11410
|
|
20250114,130300,2831308228,610,611,611,609,3850
|
|
20250114,130200,2828961472,611,612,614,611,8900
|
|
20250114,130100,2823518671,613,614,614,613,16602
|
|
20250114,130000,2813337520,614,615,615,614,121
|
|
20250114,125900,2813263114,617,617,617,617,11
|
|
20250114,125800,2813256327,614,613,617,613,6660
|
|
20250114,125700,2809167283,612,618,618,612,12851
|
|
20250114,125600,2801255002,617,617,618,617,22027
|
|
20250114,125500,2787643546,617,615,617,615,15767
|
|
20250114,125400,2777931055,614,615,615,614,2418
|
|
20250114,125300,2776445135,615,614,615,614,2034
|
|
20250114,125200,2775195208,614,613,614,613,7006
|
|
20250114,125100,2770897518,613,612,613,612,3332
|
|
20250114,125000,2768857800,610,612,612,610,3176
|
|
20250114,124900,2766920438,610,612,612,610,907
|
|
20250114,124800,2766365356,612,612,612,612,8
|
|
20250114,124700,2766360460,612,611,612,610,21683
|
|
20250114,124600,2753130806,611,611,611,611,5
|
|
20250114,124500,2753127751,612,612,612,612,248
|
|
20250114,124400,2752975975,613,612,613,611,2554
|
|
20250114,124300,2751413840,611,611,611,611,61
|
|
20250114,124200,2751376569,610,611,611,610,236
|
|
20250114,124100,2751232513,611,610,611,610,837
|
|
20250114,124000,2750721133,611,611,611,611,3632
|
|
20250114,123900,2748501981,611,613,613,611,94
|
|
20250114,123800,2748444482,613,612,613,612,1030
|
|
20250114,123700,2747813094,610,610,610,609,10933
|
|
20250114,123600,2741143969,608,610,610,608,11085
|
|
20250114,123500,2734391192,610,610,610,610,0
|
|
20250114,123400,2734391192,610,609,610,608,8142
|
|
20250114,123300,2729438640,608,608,608,608,218
|
|
20250114,123200,2729306096,608,607,608,607,603
|
|
20250114,123100,2728939991,606,606,606,606,670
|
|
20250114,123000,2728533971,607,607,609,607,5907
|
|
20250114,122900,2724948262,607,608,608,606,11769
|
|
20250114,122800,2717808784,608,609,609,608,365
|
|
20250114,122700,2717586849,607,608,608,607,11597
|
|
20250114,122600,2710545334,608,609,609,608,18350
|
|
20250114,122500,2699379676,609,609,609,609,444
|
|
20250114,122400,2699109280,609,608,609,608,2008
|
|
20250114,122300,2697886416,608,608,609,608,13823
|
|
20250114,122200,2689480001,608,611,611,608,16654
|
|
20250114,122100,2679332424,611,611,611,610,1334
|
|
20250114,122000,2678517355,612,612,612,612,993
|
|
20250114,121900,2677909639,612,611,612,610,1901
|
|
20250114,121800,2676748795,612,612,612,612,1978
|
|
20250114,121700,2675538259,611,611,611,610,1500
|
|
20250114,121600,2674622259,609,609,609,609,2058
|
|
20250114,121500,2673368937,609,612,612,609,61694
|
|
20250114,121400,2635665226,612,614,614,612,995
|
|
20250114,121300,2635056276,611,611,611,611,1666
|
|
20250114,121200,2634038350,611,612,612,611,5127
|
|
20250114,121100,2630904639,612,613,613,612,1004
|
|
20250114,121000,2630289690,613,615,615,613,77
|
|
20250114,120900,2630242346,615,615,616,615,103
|
|
20250114,120800,2630179000,615,615,615,615,1
|
|
20250114,120700,2630178385,616,612,616,611,2802
|
|
20250114,120600,2628466348,612,612,612,611,16780
|
|
20250114,120500,2618210988,612,612,612,612,2029
|
|
20250114,120400,2616969240,612,613,613,612,3589
|
|
20250114,120300,2614772315,613,613,613,612,2531
|
|
20250114,120200,2613220853,614,615,615,614,1755
|
|
20250114,120100,2612142752,616,616,616,616,104
|
|
20250114,120000,2612078688,616,616,616,615,2245
|
|
20250114,115900,2610696851,617,617,617,617,47
|
|
20250114,115800,2610667852,616,617,617,616,401
|
|
20250114,115700,2610420812,616,616,616,616,1286
|
|
20250114,115600,2609628636,617,616,617,616,3523
|
|
20250114,115500,2607458465,615,615,616,615,929
|
|
20250114,115400,2606886301,615,616,616,615,1030
|
|
20250114,115300,2606252821,616,616,616,616,1
|
|
20250114,115200,2606252205,616,616,616,616,37
|
|
20250114,115100,2606229413,616,615,616,615,1600
|
|
20250114,115000,2605245313,615,615,615,615,6795
|
|
20250114,114900,2601066388,613,613,613,613,0
|
|
20250114,114800,2601066388,613,613,613,613,421
|
|
20250114,114700,2600808315,615,614,615,613,990
|
|
20250114,114600,2600201434,613,613,613,613,1296
|
|
20250114,114500,2599406986,615,613,615,612,6566
|
|
20250114,114400,2595386004,613,613,615,613,1806
|
|
20250114,114300,2594278924,613,616,616,613,166
|
|
20250114,114200,2594177049,614,614,614,614,1
|
|
20250114,114100,2594176435,613,615,615,613,1768
|
|
20250114,114000,2593091589,614,614,615,614,4185
|
|
20250114,113900,2590521998,613,613,614,613,2434
|
|
20250114,113800,2589027527,614,616,616,613,12302
|
|
20250114,113700,2581469734,616,616,616,616,2
|
|
20250114,113600,2581468502,614,614,614,614,2100
|
|
20250114,113500,2580179102,617,617,617,614,2616
|
|
20250114,113400,2578570598,617,618,618,617,1939
|
|
20250114,113300,2577373476,618,618,618,618,60
|
|
20250114,113200,2577336396,618,617,618,617,1028
|
|
20250114,113100,2576701617,617,617,617,617,1173
|
|
20250114,113000,2575977876,617,620,620,617,4273
|
|
20250114,112900,2573333758,620,618,620,618,13654
|
|
20250114,112800,2564882975,618,614,618,614,12528
|
|
20250114,112700,2557173362,614,614,614,613,6253
|
|
20250114,112600,2553334126,611,614,614,611,6884
|
|
20250114,112500,2549123555,614,614,614,613,153
|
|
20250114,112400,2549029614,614,614,614,614,1005
|
|
20250114,112300,2548412544,614,614,614,614,141
|
|
20250114,112200,2548325970,614,613,614,613,1633
|
|
20250114,112100,2547323319,614,614,614,614,8
|
|
20250114,112000,2547318407,614,613,614,613,4390
|
|
20250114,111900,2544627336,613,614,614,613,58
|
|
20250114,111800,2544591778,614,614,614,614,1500
|
|
20250114,111700,2543670778,614,614,616,614,5314
|
|
20250114,111600,2540407766,615,613,615,613,2140
|
|
20250114,111500,2539092126,613,611,614,611,1112
|
|
20250114,111400,2538409468,611,611,614,611,13692
|
|
20250114,111300,2530040188,611,613,613,611,5494
|
|
20250114,111200,2526676863,614,614,615,613,2264
|
|
20250114,111100,2525286826,613,615,615,613,6835
|
|
20250114,111000,2521087489,614,615,615,614,2610
|
|
20250114,110900,2519484651,615,616,616,615,291
|
|
20250114,110800,2519305684,616,616,616,615,34
|
|
20250114,110700,2519284761,616,612,616,612,340
|
|
20250114,110600,2519075370,612,618,618,611,22575
|
|
20250114,110500,2505255128,616,614,618,614,2005
|
|
20250114,110400,2504020044,614,614,614,614,4651
|
|
20250114,110300,2501164330,614,614,616,612,12645
|
|
20250114,110200,2493417510,615,616,616,613,6634
|
|
20250114,110100,2489345148,615,617,617,615,8085
|
|
20250114,110000,2484370598,618,617,618,617,1112
|
|
20250114,105900,2483684484,617,617,617,617,234
|
|
20250114,105800,2483540106,618,618,618,618,5231
|
|
20250114,105700,2480307348,619,619,619,611,18620
|
|
20250114,105600,2468883007,618,618,619,618,9728
|
|
20250114,105500,2462871093,619,617,619,617,3594
|
|
20250114,105400,2460652520,617,615,617,615,16477
|
|
20250114,105300,2450487943,616,617,617,616,2521
|
|
20250114,105200,2448932506,617,616,617,612,8474
|
|
20250114,105100,2443737469,614,613,615,613,3434
|
|
20250114,105000,2441627045,613,613,613,612,401
|
|
20250114,104900,2441381339,616,616,616,616,8
|
|
20250114,104800,2441376411,616,612,616,612,676
|
|
20250114,104700,2440962695,612,616,616,612,2201
|
|
20250114,104600,2439613229,617,612,617,612,11411
|
|
20250114,104500,2432609913,612,615,615,612,22304
|
|
20250114,104400,2418938438,616,616,617,615,22205
|
|
20250114,104300,2405257412,615,612,615,611,21777
|
|
20250114,104200,2391905803,613,613,613,612,6256
|
|
20250114,104100,2388075620,614,612,614,611,1494
|
|
20250114,104000,2387160714,614,611,616,611,2684
|
|
20250114,103900,2385520628,611,613,617,611,23176
|
|
20250114,103800,2371338011,613,618,618,613,2552
|
|
20250114,103700,2369773467,618,614,618,613,773
|
|
20250114,103600,2369299010,611,619,619,611,25362
|
|
20250114,103500,2353712657,618,619,619,618,1000
|
|
20250114,103400,2353094632,619,623,623,619,1504
|
|
20250114,103300,2352157644,618,620,623,618,9367
|
|
20250114,103200,2346356607,623,623,623,623,212
|
|
20250114,103100,2346224531,619,619,619,618,2171
|
|
20250114,103000,2344881058,619,619,623,619,105
|
|
20250114,102900,2344816047,619,623,623,619,302
|
|
20250114,102800,2344628665,619,621,621,619,1518
|
|
20250114,102700,2343687652,621,623,623,621,4343
|
|
20250114,102600,2340981997,623,623,623,623,10
|
|
20250114,102500,2340975767,624,622,624,619,4693
|
|
20250114,102400,2338062418,622,626,626,621,5040
|
|
20250114,102300,2334918588,626,621,626,621,8787
|
|
20250114,102200,2329425449,624,624,625,620,19293
|
|
20250114,102100,2317402911,623,620,623,616,17534
|
|
20250114,102000,2306528330,619,617,619,617,3769
|
|
20250114,101900,2304199134,617,615,618,613,8464
|
|
20250114,101800,2298993403,615,618,619,611,13514
|
|
20250114,101700,2290695887,617,615,617,615,1051
|
|
20250114,101600,2290047722,615,616,616,613,8218
|
|
20250114,101500,2285000367,614,615,619,613,2499
|
|
20250114,101400,2283464652,620,612,620,610,38405
|
|
20250114,101300,2259937468,612,612,612,611,13110
|
|
20250114,101200,2251922707,615,615,615,611,14863
|
|
20250114,101100,2242824799,612,616,617,611,39312
|
|
20250114,101000,2218722103,617,616,617,615,2117
|
|
20250114,100900,2217418009,616,616,619,615,10267
|
|
20250114,100800,2211094114,615,618,619,615,21577
|
|
20250114,100700,2197772912,618,617,620,616,5350
|
|
20250114,100600,2194466283,615,617,622,615,46043
|
|
20250114,100500,2166068840,617,621,624,616,34922
|
|
20250114,100400,2144466895,621,624,626,621,9971
|
|
20250114,100300,2138241314,626,625,626,624,656
|
|
20250114,100200,2137831285,624,621,624,621,6142
|
|
20250114,100100,2134006319,621,624,624,621,15098
|
|
20250114,100000,2124614770,625,622,627,622,2850
|
|
20250114,095900,2122831683,622,627,628,618,131103
|
|
20250114,095800,2041379091,627,630,630,626,11859
|
|
20250114,095700,2033948492,630,631,633,626,39504
|
|
20250114,095600,2009109740,631,634,636,631,15929
|
|
20250114,095500,1999031257,630,633,633,630,5042
|
|
20250114,095400,1995844906,629,632,633,628,58291
|
|
20250114,095300,1959143353,633,635,636,632,36579
|
|
20250114,095200,1935955990,636,640,640,636,4522
|
|
20250114,095100,1933071068,640,640,641,639,5445
|
|
20250114,095000,1929586769,640,637,640,635,7527
|
|
20250114,094900,1924798920,636,643,644,636,11738
|
|
20250114,094800,1917283954,643,639,643,639,13377
|
|
20250114,094700,1908701006,639,638,639,634,8321
|
|
20250114,094600,1903398391,637,635,638,634,14895
|
|
20250114,094500,1893943897,636,637,637,635,2184
|
|
20250114,094400,1892554760,637,636,637,634,13531
|
|
20250114,094300,1883971698,637,636,637,632,4506
|
|
20250114,094200,1881118801,637,635,637,632,18499
|
|
20250114,094100,1869402995,634,636,638,633,15182
|
|
20250114,094000,1859769561,637,639,639,635,5823
|
|
20250114,093900,1856057692,638,635,638,632,45419
|
|
20250114,093800,1827196079,635,637,639,632,41916
|
|
20250114,093700,1800613863,635,649,649,631,132153
|
|
20250114,093600,1716230818,649,654,654,648,44218
|
|
20250114,093500,1687526865,654,658,658,648,89799
|
|
20250114,093400,1628846706,656,654,659,651,58212
|
|
20250114,093300,1590741849,654,664,665,653,74991
|
|
20250114,093200,1541352749,664,672,673,657,184354
|
|
20250114,093100,1418617221,671,664,674,646,394236
|
|
20250114,093000,1157268866,664,665,670,663,244880
|
|
20250114,092900,994469371,663,663,663,663,0
|
|
20250114,092800,994469371,663,651,663,644,253231
|
|
20250114,092700,827486825,652,640,655,640,91766
|
|
20250114,092600,768037930,641,637,641,637,11786
|
|
20250114,092500,760503669,636,633,638,633,14063
|
|
20250114,092400,751575367,632,636,639,631,23034
|
|
20250114,092300,736990994,636,643,643,635,53796
|
|
20250114,092200,702572056,642,643,643,637,39722
|
|
20250114,092100,677186042,643,636,643,634,37208
|
|
20250114,092000,653403132,632,631,636,631,26305
|
|
20250114,091900,636707593,631,629,632,629,32674
|
|
20250114,091800,616098721,624,624,628,621,20753
|
|
20250114,091700,603153275,628,624,628,622,13333
|
|
20250114,091600,594842382,628,625,628,624,36295
|
|
20250114,091500,572148422,625,628,628,624,15064
|
|
20250114,091400,562719624,628,628,631,627,9018
|
|
20250114,091300,557056684,628,632,633,626,12198
|
|
20250114,091200,549371083,634,633,634,633,5427
|
|
20250114,091100,545934077,633,639,639,632,28710
|
|
20250114,091000,527690970,639,634,639,633,55801
|
|
20250114,090900,492252234,634,629,635,624,109438
|
|
20250114,090800,423310412,628,618,628,615,86751
|
|
20250114,090700,369355851,620,622,623,620,15131
|
|
20250114,090600,359962793,622,621,624,621,14046
|
|
20250114,090500,351205838,622,621,624,617,36856
|
|
20250114,090400,328342625,614,625,628,614,58889
|
|
20250114,090300,291670084,623,614,626,614,66610
|
|
20250114,090200,250279756,610,607,615,605,55350
|
|
20250114,090100,216514763,606,620,620,605,55090
|
|
20250114,090000,182814872,619,603,621,602,301294
|