704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,204100,21030079256,720,720,720,720,228495
|
|
20250115,204000,21030079256,720,720,720,720,0
|
|
20250115,203900,21030079256,720,720,720,720,0
|
|
20250115,203800,21030079256,720,720,720,720,0
|
|
20250115,203700,21030079256,720,720,720,720,0
|
|
20250115,203600,21030079256,720,720,720,720,0
|
|
20250115,203500,21030079256,720,720,720,720,0
|
|
20250115,203400,21030079256,720,720,720,720,0
|
|
20250115,203300,21030079256,720,720,720,720,0
|
|
20250115,203200,21030079256,720,720,720,720,0
|
|
20250115,203100,21030079256,720,720,720,720,0
|
|
20250115,203000,21030079256,720,720,720,720,0
|
|
20250115,202900,21030079256,720,720,720,720,0
|
|
20250115,202800,21030079256,720,720,720,720,0
|
|
20250115,202700,21030079256,720,720,720,720,0
|
|
20250115,202600,21030079256,720,720,720,720,0
|
|
20250115,202500,21030079256,720,720,720,720,0
|
|
20250115,202400,21030079256,720,720,720,720,0
|
|
20250115,202300,21030079256,720,720,720,720,0
|
|
20250115,202200,21030079256,720,720,720,720,0
|
|
20250115,202100,21030079256,720,720,720,720,0
|
|
20250115,202000,21030079256,720,720,720,720,0
|
|
20250115,201900,21030079256,720,720,720,720,0
|
|
20250115,201800,21030079256,720,720,720,720,0
|
|
20250115,201700,21030079256,720,720,720,720,0
|
|
20250115,201600,21030079256,720,720,720,720,0
|
|
20250115,201500,21030079256,720,720,720,720,0
|
|
20250115,201400,21030079256,720,720,720,720,0
|
|
20250115,201300,21030079256,720,720,720,720,0
|
|
20250115,201200,21030079256,720,720,720,720,0
|
|
20250115,201100,21030079256,720,720,720,720,228495
|
|
20250115,201000,21030079256,720,720,720,720,0
|
|
20250115,200900,21030079256,720,720,720,720,0
|
|
20250115,200800,21030079256,720,720,720,720,0
|
|
20250115,200700,21030079256,720,720,720,720,0
|
|
20250115,200600,21030079256,720,720,720,720,0
|
|
20250115,200500,21030079256,720,720,720,720,0
|
|
20250115,200400,21030079256,720,720,720,720,0
|
|
20250115,200300,21030079256,720,720,720,720,0
|
|
20250115,200200,21030079256,720,720,720,720,0
|
|
20250115,200100,21030079256,720,720,720,720,0
|
|
20250115,200000,21030079256,720,720,720,720,0
|
|
20250115,195900,21030079256,720,720,720,720,0
|
|
20250115,195800,21030079256,720,720,720,720,0
|
|
20250115,195700,21030079256,720,720,720,720,0
|
|
20250115,195600,21030079256,720,720,720,720,0
|
|
20250115,195500,21030079256,720,720,720,720,0
|
|
20250115,195400,21030079256,720,720,720,720,0
|
|
20250115,195300,21030079256,720,720,720,720,0
|
|
20250115,195200,21030079256,720,720,720,720,0
|
|
20250115,195100,21030079256,720,720,720,720,0
|
|
20250115,195000,21030079256,720,720,720,720,0
|
|
20250115,194900,21030079256,720,720,720,720,0
|
|
20250115,194800,21030079256,720,720,720,720,0
|
|
20250115,194700,21030079256,720,720,720,720,0
|
|
20250115,194600,21030079256,720,720,720,720,0
|
|
20250115,194500,21030079256,720,720,720,720,0
|
|
20250115,194400,21030079256,720,720,720,720,0
|
|
20250115,194300,21030079256,720,720,720,720,0
|
|
20250115,194200,21030079256,720,720,720,720,0
|
|
20250115,194100,21030079256,720,720,720,720,228495
|
|
20250115,194000,21030079256,720,720,720,720,0
|
|
20250115,193900,21030079256,720,720,720,720,0
|
|
20250115,193800,21030079256,720,720,720,720,0
|
|
20250115,193700,21030079256,720,720,720,720,0
|
|
20250115,193600,21030079256,720,720,720,720,0
|
|
20250115,193500,21030079256,720,720,720,720,0
|
|
20250115,193400,21030079256,720,720,720,720,0
|
|
20250115,193300,21030079256,720,720,720,720,0
|
|
20250115,193200,21030079256,720,720,720,720,0
|
|
20250115,193100,21030079256,720,720,720,720,0
|
|
20250115,193000,21030079256,720,720,720,720,0
|
|
20250115,192900,21030079256,720,720,720,720,0
|
|
20250115,192800,21030079256,720,720,720,720,0
|
|
20250115,192700,21030079256,720,720,720,720,0
|
|
20250115,192600,21030079256,720,720,720,720,0
|
|
20250115,192500,21030079256,720,720,720,720,0
|
|
20250115,192400,21030079256,720,720,720,720,0
|
|
20250115,192300,21030079256,720,720,720,720,0
|
|
20250115,192200,21030079256,720,720,720,720,0
|
|
20250115,192100,21030079256,720,720,720,720,0
|
|
20250115,192000,21030079256,720,720,720,720,0
|
|
20250115,191900,21030079256,720,720,720,720,0
|
|
20250115,191800,21030079256,720,720,720,720,0
|
|
20250115,191700,21030079256,720,720,720,720,0
|
|
20250115,191600,21030079256,720,720,720,720,0
|
|
20250115,191500,21030079256,720,720,720,720,0
|
|
20250115,191400,21030079256,720,720,720,720,0
|
|
20250115,191300,21030079256,720,720,720,720,0
|
|
20250115,191200,21030079256,720,720,720,720,0
|
|
20250115,191100,21030079256,720,720,720,720,228495
|
|
20250115,191000,21030079256,720,720,720,720,0
|
|
20250115,190900,21030079256,720,720,720,720,0
|
|
20250115,190800,21030079256,720,720,720,720,0
|
|
20250115,190700,21030079256,720,720,720,720,0
|
|
20250115,190600,21030079256,720,720,720,720,0
|
|
20250115,190500,21030079256,720,720,720,720,0
|
|
20250115,190400,21030079256,720,720,720,720,0
|
|
20250115,190300,21030079256,720,720,720,720,0
|
|
20250115,190200,21030079256,720,720,720,720,0
|
|
20250115,190100,21030079256,720,720,720,720,0
|
|
20250115,190000,21030079256,720,720,720,720,0
|
|
20250115,185900,21030079256,720,720,720,720,0
|
|
20250115,185800,21030079256,720,720,720,720,0
|
|
20250115,185700,21030079256,720,720,720,720,0
|
|
20250115,185600,21030079256,720,720,720,720,0
|
|
20250115,185500,21030079256,720,720,720,720,0
|
|
20250115,185400,21030079256,720,720,720,720,0
|
|
20250115,185300,21030079256,720,720,720,720,0
|
|
20250115,185200,21030079256,720,720,720,720,0
|
|
20250115,185100,21030079256,720,720,720,720,0
|
|
20250115,185000,21030079256,720,720,720,720,0
|
|
20250115,184900,21030079256,720,720,720,720,0
|
|
20250115,184800,21030079256,720,720,720,720,0
|
|
20250115,184700,21030079256,720,720,720,720,0
|
|
20250115,184600,21030079256,720,720,720,720,0
|
|
20250115,184500,21030079256,720,720,720,720,0
|
|
20250115,184400,21030079256,720,720,720,720,0
|
|
20250115,184300,21030079256,720,720,720,720,0
|
|
20250115,184200,21030079256,720,720,720,720,0
|
|
20250115,184100,21030079256,720,720,720,720,228495
|
|
20250115,184000,21030079256,720,720,720,720,0
|
|
20250115,183900,21030079256,720,720,720,720,0
|
|
20250115,183800,21030079256,720,720,720,720,0
|
|
20250115,183700,21030079256,720,720,720,720,0
|
|
20250115,183600,21030079256,720,720,720,720,0
|
|
20250115,183500,21030079256,720,720,720,720,0
|
|
20250115,183400,21030079256,720,720,720,720,0
|
|
20250115,183300,21030079256,720,720,720,720,0
|
|
20250115,183200,21030079256,720,720,720,720,0
|
|
20250115,183100,21030079256,720,720,720,720,0
|
|
20250115,183000,21030079256,720,720,720,720,0
|
|
20250115,182900,21030079256,720,720,720,720,0
|
|
20250115,182800,21030079256,720,720,720,720,0
|
|
20250115,182700,21030079256,720,720,720,720,0
|
|
20250115,182600,21030079256,720,720,720,720,0
|
|
20250115,182500,21030079256,720,720,720,720,0
|
|
20250115,182400,21030079256,720,720,720,720,0
|
|
20250115,182300,21030079256,720,720,720,720,0
|
|
20250115,182200,21030079256,720,720,720,720,0
|
|
20250115,182100,21030079256,720,720,720,720,0
|
|
20250115,182000,21030079256,720,720,720,720,0
|
|
20250115,181900,21030079256,720,720,720,720,0
|
|
20250115,181800,21030079256,720,720,720,720,0
|
|
20250115,181700,21030079256,720,720,720,720,0
|
|
20250115,181600,21030079256,720,720,720,720,0
|
|
20250115,181500,21030079256,720,720,720,720,0
|
|
20250115,181400,21030079256,720,720,720,720,0
|
|
20250115,181300,21030079256,720,720,720,720,0
|
|
20250115,181200,21030079256,720,720,720,720,0
|
|
20250115,181100,21030079256,720,720,720,720,228495
|
|
20250115,181000,21030079256,720,720,720,720,0
|
|
20250115,180900,21030079256,720,720,720,720,0
|
|
20250115,180800,21030079256,720,720,720,720,0
|
|
20250115,180700,21030079256,720,720,720,720,0
|
|
20250115,180600,21030079256,720,720,720,720,0
|
|
20250115,180500,21030079256,720,720,720,720,0
|
|
20250115,180400,21030079256,720,720,720,720,0
|
|
20250115,180300,21030079256,720,720,720,720,0
|
|
20250115,180200,21030079256,720,720,720,720,0
|
|
20250115,180100,21030079256,720,720,720,720,0
|
|
20250115,180000,21030079256,720,720,720,720,0
|
|
20250115,175900,21030079256,720,720,720,720,0
|
|
20250115,175800,21030079256,720,720,720,720,0
|
|
20250115,175700,21030079256,720,720,720,720,0
|
|
20250115,175600,21030079256,720,720,720,720,0
|
|
20250115,175500,21030079256,720,720,720,720,0
|
|
20250115,175400,21030079256,720,720,720,720,0
|
|
20250115,175300,21030079256,720,720,720,720,0
|
|
20250115,175200,21030079256,720,720,720,720,0
|
|
20250115,175100,21030079256,720,720,720,720,0
|
|
20250115,175000,21030079256,720,720,720,720,0
|
|
20250115,174900,21030079256,720,720,720,720,0
|
|
20250115,174800,21030079256,720,720,720,720,0
|
|
20250115,174700,21030079256,720,720,720,720,0
|
|
20250115,174600,21030079256,720,720,720,720,0
|
|
20250115,174500,21030079256,720,720,720,720,0
|
|
20250115,174400,21030079256,720,720,720,720,0
|
|
20250115,174300,21030079256,720,720,720,720,0
|
|
20250115,174200,21030079256,720,720,720,720,0
|
|
20250115,174100,21030079256,720,720,720,720,228495
|
|
20250115,174000,21030079256,720,720,720,720,0
|
|
20250115,173900,21030079256,720,720,720,720,0
|
|
20250115,173800,21030079256,720,720,720,720,0
|
|
20250115,173700,21030079256,720,720,720,720,0
|
|
20250115,173600,21030079256,720,720,720,720,0
|
|
20250115,173500,21030079256,720,720,720,720,0
|
|
20250115,173400,21030079256,720,720,720,720,0
|
|
20250115,173300,21030079256,720,720,720,720,0
|
|
20250115,173200,21030079256,720,720,720,720,0
|
|
20250115,173100,21030079256,720,720,720,720,0
|
|
20250115,173000,21030079256,720,720,720,720,0
|
|
20250115,172900,21030079256,720,720,720,720,0
|
|
20250115,172800,21030079256,720,720,720,720,0
|
|
20250115,172700,21030079256,720,720,720,720,0
|
|
20250115,172600,21030079256,720,720,720,720,0
|
|
20250115,172500,21030079256,720,720,720,720,0
|
|
20250115,172400,21030079256,720,720,720,720,0
|
|
20250115,172300,21030079256,720,720,720,720,0
|
|
20250115,172200,21030079256,720,720,720,720,0
|
|
20250115,172100,21030079256,720,720,720,720,0
|
|
20250115,172000,21030079256,720,720,720,720,0
|
|
20250115,171900,21030079256,720,720,720,720,0
|
|
20250115,171800,21030079256,720,720,720,720,0
|
|
20250115,171700,21030079256,720,720,720,720,0
|
|
20250115,171600,21030079256,720,720,720,720,0
|
|
20250115,171500,21030079256,720,720,720,720,0
|
|
20250115,171400,21030079256,720,720,720,720,0
|
|
20250115,171300,21030079256,720,720,720,720,0
|
|
20250115,171200,21030079256,720,720,720,720,0
|
|
20250115,171100,21030079256,720,720,720,720,228495
|
|
20250115,171000,21030079256,720,720,720,720,0
|
|
20250115,170900,21030079256,720,720,720,720,0
|
|
20250115,170800,21030079256,720,720,720,720,0
|
|
20250115,170700,21030079256,720,720,720,720,0
|
|
20250115,170600,21030079256,720,720,720,720,0
|
|
20250115,170500,21030079256,720,720,720,720,0
|
|
20250115,170400,21030079256,720,720,720,720,0
|
|
20250115,170300,21030079256,720,720,720,720,0
|
|
20250115,170200,21030079256,720,720,720,720,0
|
|
20250115,170100,21030079256,720,720,720,720,0
|
|
20250115,170000,21030079256,720,720,720,720,0
|
|
20250115,165900,21030079256,720,720,720,720,0
|
|
20250115,165800,21030079256,720,720,720,720,0
|
|
20250115,165700,21030079256,720,720,720,720,0
|
|
20250115,165600,21030079256,720,720,720,720,0
|
|
20250115,165500,21030079256,720,720,720,720,0
|
|
20250115,165400,21030079256,720,720,720,720,0
|
|
20250115,165300,21030079256,720,720,720,720,0
|
|
20250115,165200,21030079256,720,720,720,720,0
|
|
20250115,165100,21030079256,720,720,720,720,0
|
|
20250115,165000,21030079256,720,720,720,720,0
|
|
20250115,164900,21030079256,720,720,720,720,0
|
|
20250115,164800,21030079256,720,720,720,720,0
|
|
20250115,164700,21030079256,720,720,720,720,0
|
|
20250115,164600,21030079256,720,720,720,720,0
|
|
20250115,164500,21030079256,720,720,720,720,0
|
|
20250115,164400,21030079256,720,720,720,720,0
|
|
20250115,164300,21030079256,720,720,720,720,0
|
|
20250115,164200,21030079256,720,720,720,720,0
|
|
20250115,164100,21030079256,720,720,720,720,228495
|
|
20250115,164000,21030079256,720,720,720,720,0
|
|
20250115,163900,21030079256,720,720,720,720,0
|
|
20250115,163800,21030079256,720,720,720,720,0
|
|
20250115,163700,21030079256,720,720,720,720,0
|
|
20250115,163600,21030079256,720,720,720,720,0
|
|
20250115,163500,21030079256,720,720,720,720,0
|
|
20250115,163400,21030079256,720,720,720,720,0
|
|
20250115,163300,21030079256,720,720,720,720,0
|
|
20250115,163200,21030079256,720,720,720,720,0
|
|
20250115,163100,21030079256,720,720,720,720,0
|
|
20250115,163000,21030079256,720,720,720,720,0
|
|
20250115,162900,21030079256,720,720,720,720,0
|
|
20250115,162800,21030079256,720,720,720,720,0
|
|
20250115,162700,21030079256,720,720,720,720,0
|
|
20250115,162600,21030079256,720,720,720,720,0
|
|
20250115,162500,21030079256,720,720,720,720,0
|
|
20250115,162400,21030079256,720,720,720,720,0
|
|
20250115,162300,21030079256,720,720,720,720,0
|
|
20250115,162200,21030079256,720,720,720,720,0
|
|
20250115,162100,21030079256,720,720,720,720,0
|
|
20250115,162000,21030079256,720,720,720,720,0
|
|
20250115,161900,21030079256,720,720,720,720,0
|
|
20250115,161800,21030079256,720,720,720,720,0
|
|
20250115,161700,21030079256,720,720,720,720,0
|
|
20250115,161600,21030079256,720,720,720,720,0
|
|
20250115,161500,21030079256,720,720,720,720,0
|
|
20250115,161400,21030079256,720,720,720,720,0
|
|
20250115,161300,21030079256,720,720,720,720,0
|
|
20250115,161200,21030079256,720,720,720,720,0
|
|
20250115,161100,21030079256,720,720,720,720,228495
|
|
20250115,161000,21030079256,720,720,720,720,0
|
|
20250115,160900,21030079256,720,720,720,720,0
|
|
20250115,160800,21030079256,720,720,720,720,0
|
|
20250115,160700,21030079256,720,720,720,720,0
|
|
20250115,160600,21030079256,720,720,720,720,0
|
|
20250115,160500,21030079256,720,720,720,720,0
|
|
20250115,160400,21030079256,720,720,720,720,0
|
|
20250115,160300,21030079256,720,720,720,720,0
|
|
20250115,160200,21030079256,720,720,720,720,0
|
|
20250115,160100,21030079256,720,720,720,720,0
|
|
20250115,160000,21030079256,720,720,720,720,0
|
|
20250115,155900,21030079256,720,720,720,720,0
|
|
20250115,155800,21030079256,720,720,720,720,0
|
|
20250115,155700,21030079256,720,720,720,720,0
|
|
20250115,155600,21030079256,720,720,720,720,0
|
|
20250115,155500,21030079256,720,720,720,720,0
|
|
20250115,155400,21030079256,720,720,720,720,0
|
|
20250115,155300,21030079256,720,720,720,720,0
|
|
20250115,155200,21030079256,720,720,720,720,0
|
|
20250115,155100,21030079256,720,720,720,720,0
|
|
20250115,155000,21030079256,720,720,720,720,0
|
|
20250115,154900,21030079256,720,720,720,720,0
|
|
20250115,154800,21030079256,720,720,720,720,0
|
|
20250115,154700,21030079256,720,720,720,720,0
|
|
20250115,154600,21030079256,720,720,720,720,0
|
|
20250115,154500,21030079256,720,720,720,720,0
|
|
20250115,154400,21030079256,720,720,720,720,0
|
|
20250115,154300,21030079256,720,720,720,720,0
|
|
20250115,154200,21030079256,720,720,720,720,0
|
|
20250115,154100,21030079256,720,720,720,720,228495
|
|
20250115,154000,21030079256,720,720,720,720,0
|
|
20250115,153900,21030079256,720,720,720,720,0
|
|
20250115,153800,21030079256,720,720,720,720,0
|
|
20250115,153700,21030079256,720,720,720,720,0
|
|
20250115,153600,21030079256,720,720,720,720,0
|
|
20250115,153500,21030079256,720,720,720,720,0
|
|
20250115,153400,21030079256,720,720,720,720,0
|
|
20250115,153300,21030079256,720,720,720,720,0
|
|
20250115,153200,21030079256,720,720,720,720,0
|
|
20250115,153100,21030079256,720,720,720,720,0
|
|
20250115,153000,21030079256,720,720,720,720,228495
|
|
20250115,152900,20865562856,718,718,718,718,0
|
|
20250115,152800,20865562856,718,718,718,718,0
|
|
20250115,152700,20865562856,718,718,718,718,0
|
|
20250115,152600,20865562856,718,718,718,718,0
|
|
20250115,152500,20865562856,718,718,718,718,0
|
|
20250115,152400,20865562856,718,718,718,718,0
|
|
20250115,152300,20865562856,718,718,718,718,0
|
|
20250115,152200,20865562856,718,718,718,718,0
|
|
20250115,152100,20865562856,718,718,718,718,0
|
|
20250115,152000,20865562856,718,718,718,718,0
|
|
20250115,151900,20865562856,718,712,720,710,216079
|
|
20250115,151800,20710703603,714,718,723,709,396501
|
|
20250115,151700,20427015653,712,749,749,712,277920
|
|
20250115,151600,20223387940,748,750,754,748,77229
|
|
20250115,151500,20165493886,749,753,754,747,79861
|
|
20250115,151400,20105665418,748,754,754,747,128994
|
|
20250115,151300,20008900385,754,755,762,754,63749
|
|
20250115,151200,19960715892,756,756,760,750,102936
|
|
20250115,151100,19883145570,756,757,760,752,86864
|
|
20250115,151000,19817421108,757,758,764,754,128243
|
|
20250115,150900,19720171662,754,750,762,740,226673
|
|
20250115,150800,19550885542,750,762,766,745,200512
|
|
20250115,150700,19399503424,761,774,781,750,309283
|
|
20250115,150600,19162921681,773,778,779,769,62581
|
|
20250115,150500,19114521161,778,781,783,778,116912
|
|
20250115,150400,19023245430,781,776,785,775,197153
|
|
20250115,150300,18869121709,776,774,776,771,84449
|
|
20250115,150200,18803870063,774,777,780,774,159530
|
|
20250115,150100,18680083098,778,778,786,768,299219
|
|
20250115,150000,18446778916,779,769,784,765,377494
|
|
20250115,145900,18153394423,767,747,770,743,350339
|
|
20250115,145800,17888782189,745,750,756,745,201676
|
|
20250115,145700,17737232943,749,760,762,740,278279
|
|
20250115,145600,17528713343,762,770,773,757,291395
|
|
20250115,145500,17306335550,770,768,771,767,156098
|
|
20250115,145400,17186215589,770,771,774,766,140299
|
|
20250115,145300,17078234901,772,770,775,768,160273
|
|
20250115,145200,16954539941,770,770,774,764,111556
|
|
20250115,145100,16868831959,770,759,775,759,267234
|
|
20250115,145000,16663218766,759,767,770,759,266784
|
|
20250115,144900,16459207213,767,784,784,750,373190
|
|
20250115,144800,16172593473,784,782,784,782,50271
|
|
20250115,144700,16133228324,781,784,785,781,116627
|
|
20250115,144600,16042013215,784,787,789,784,71289
|
|
20250115,144500,15985927088,785,784,791,781,100081
|
|
20250115,144400,15907300163,782,789,789,780,118230
|
|
20250115,144300,15814642819,789,788,793,787,207463
|
|
20250115,144200,15650714503,788,783,789,783,88714
|
|
20250115,144100,15580961555,784,780,788,777,178511
|
|
20250115,144000,15441176079,779,784,786,778,159100
|
|
20250115,143900,15316730559,785,790,790,785,129237
|
|
20250115,143800,15214920205,789,788,794,786,170028
|
|
20250115,143700,15080450356,787,789,795,784,121710
|
|
20250115,143600,14984341047,789,786,789,781,190088
|
|
20250115,143500,14835346873,786,784,794,781,235675
|
|
20250115,143400,14650093669,783,780,790,778,185393
|
|
20250115,143300,14504797097,780,792,795,778,258536
|
|
20250115,143200,14301159925,791,798,802,790,522717
|
|
20250115,143100,13884668397,798,796,802,795,347689
|
|
20250115,143000,13607139297,799,798,803,789,1057988
|
|
20250115,142900,12764092877,800,785,800,774,782911
|
|
20250115,142800,12146507011,785,787,789,781,244987
|
|
20250115,142700,11954495601,785,783,795,779,598753
|
|
20250115,142600,11482794598,783,783,788,773,530301
|
|
20250115,142500,11068943759,782,778,790,775,733143
|
|
20250115,142400,10494840831,778,754,783,748,1107905
|
|
20250115,142300,9640108735,755,745,755,743,326932
|
|
20250115,142200,9395551163,745,751,754,738,475297
|
|
20250115,142100,9041581154,751,736,764,735,1295797
|
|
20250115,142000,8074817572,736,733,736,714,734009
|
|
20250115,141900,7539890083,733,733,733,723,599045
|
|
20250115,141800,7101557514,733,733,733,733,0
|
|
20250115,141700,7101557514,733,718,733,710,460002
|
|
20250115,141600,6768501099,723,689,723,689,842148
|
|
20250115,141500,6171901123,688,676,694,674,441392
|
|
20250115,141400,5868520453,674,675,682,665,192002
|
|
20250115,141300,5738577122,675,680,681,665,240382
|
|
20250115,141200,5576626594,679,661,680,659,242010
|
|
20250115,141100,5414511773,659,637,673,637,243790
|
|
20250115,141000,5254019731,639,633,639,633,21833
|
|
20250115,140900,5240148413,633,629,635,629,6188
|
|
20250115,140800,5236241236,633,627,633,626,13022
|
|
20250115,140700,5228048454,630,630,631,626,11036
|
|
20250115,140600,5221122237,631,633,633,631,2144
|
|
20250115,140500,5219768927,634,631,634,631,2902
|
|
20250115,140400,5217935629,631,628,631,628,1736
|
|
20250115,140300,5216843881,628,629,629,628,2410
|
|
20250115,140200,5215329901,629,632,632,628,13240
|
|
20250115,140100,5206999347,633,630,633,630,3136
|
|
20250115,140000,5205022773,630,629,632,629,5979
|
|
20250115,135900,5201259714,630,629,633,629,480
|
|
20250115,135800,5200957500,628,635,635,628,7747
|
|
20250115,135700,5196066547,635,630,635,627,29234
|
|
20250115,135600,5177674408,630,635,637,629,35288
|
|
20250115,135500,5155404942,635,639,642,635,13921
|
|
20250115,135400,5146510810,639,634,640,634,28366
|
|
20250115,135300,5128413733,633,631,633,631,14496
|
|
20250115,135200,5119248862,631,632,633,631,4383
|
|
20250115,135100,5116477384,633,630,633,630,22132
|
|
20250115,135000,5102512219,631,631,632,628,691
|
|
20250115,134900,5102077283,629,626,631,626,24766
|
|
20250115,134800,5086529858,627,627,629,627,1159
|
|
20250115,134700,5085803159,629,628,629,627,1052
|
|
20250115,134600,5085142580,629,627,629,624,206
|
|
20250115,134500,5085013023,624,626,629,623,41896
|
|
20250115,134400,5058862983,627,627,628,627,3627
|
|
20250115,134300,5056588809,628,632,633,628,15032
|
|
20250115,134200,5047131438,632,630,632,629,1540
|
|
20250115,134100,5046159521,627,626,627,626,2680
|
|
20250115,134000,5044481772,626,626,628,625,27815
|
|
20250115,133900,5027090040,626,627,627,625,29842
|
|
20250115,133800,5008406130,628,628,628,627,7059
|
|
20250115,133700,5003976201,628,631,631,628,9249
|
|
20250115,133600,4998166862,631,629,632,629,6242
|
|
20250115,133500,4994240327,629,629,629,628,9049
|
|
20250115,133400,4988555397,628,631,631,627,38656
|
|
20250115,133300,4964243315,632,636,636,632,2261
|
|
20250115,133200,4962813644,636,632,636,632,6417
|
|
20250115,133100,4958756668,632,632,632,632,4632
|
|
20250115,133000,4955829244,633,632,636,632,3104
|
|
20250115,132900,4953866088,633,633,633,633,3266
|
|
20250115,132800,4951798710,636,637,637,636,215
|
|
20250115,132700,4951661770,637,635,637,632,8959
|
|
20250115,132600,4945989867,634,637,637,634,9848
|
|
20250115,132500,4939739528,637,634,637,634,1689
|
|
20250115,132400,4938668135,634,634,634,634,5580
|
|
20250115,132300,4935130415,634,634,634,634,375
|
|
20250115,132200,4934892665,634,634,634,634,0
|
|
20250115,132100,4934892665,634,634,634,634,6833
|
|
20250115,132000,4930560543,634,635,635,634,5789
|
|
20250115,131900,4926889502,638,638,638,634,10468
|
|
20250115,131800,4920240970,639,635,639,634,4511
|
|
20250115,131700,4917371601,635,638,638,634,8535
|
|
20250115,131600,4911944116,638,640,640,638,25481
|
|
20250115,131500,4895665423,641,639,642,639,4545
|
|
20250115,131400,4892753481,639,641,644,639,20809
|
|
20250115,131300,4879443101,641,641,641,641,442
|
|
20250115,131200,4879159779,640,642,642,640,1767
|
|
20250115,131100,4878026073,640,642,643,640,8828
|
|
20250115,131000,4872361803,642,639,642,638,30199
|
|
20250115,130900,4853061072,639,639,642,635,8666
|
|
20250115,130800,4847516699,639,638,642,635,23517
|
|
20250115,130700,4832489470,639,639,639,638,24678
|
|
20250115,130600,4816727289,639,634,639,633,18032
|
|
20250115,130500,4805270087,634,634,635,632,6193
|
|
20250115,130400,4801348246,634,633,634,632,4218
|
|
20250115,130300,4798680460,634,633,634,631,6372
|
|
20250115,130200,4794650285,634,634,634,634,20
|
|
20250115,130100,4794637605,633,633,635,632,2300
|
|
20250115,130000,4793179951,635,632,635,632,3280
|
|
20250115,125900,4791103715,633,632,635,632,3877
|
|
20250115,125800,4788649953,632,633,633,630,10917
|
|
20250115,125700,4781760741,630,634,635,630,19209
|
|
20250115,125600,4769634318,634,635,635,633,30789
|
|
20250115,125500,4750090164,634,634,634,634,11995
|
|
20250115,125400,4742485334,634,634,634,630,15270
|
|
20250115,125300,4732821592,632,632,634,632,3569
|
|
20250115,125200,4730565976,633,633,634,633,3796
|
|
20250115,125100,4728161838,630,630,631,628,15675
|
|
20250115,125000,4718290616,631,634,634,630,8572
|
|
20250115,124900,4712877474,633,633,633,630,12244
|
|
20250115,124800,4705140457,633,631,633,629,5713
|
|
20250115,124700,4701541569,631,633,634,630,7330
|
|
20250115,124600,4696903030,633,629,633,629,10216
|
|
20250115,124500,4690466915,629,626,630,624,49053
|
|
20250115,124400,4659766383,626,640,640,626,105046
|
|
20250115,124300,4593450996,642,640,642,636,19698
|
|
20250115,124200,4580891374,642,642,642,641,5767
|
|
20250115,124100,4577190211,641,641,641,639,12794
|
|
20250115,124000,4568998623,639,640,641,639,12148
|
|
20250115,123900,4561222991,640,639,641,636,14810
|
|
20250115,123800,4551782307,640,640,640,638,16729
|
|
20250115,123700,4541090615,639,644,644,639,6887
|
|
20250115,123600,4536679722,643,641,645,639,8796
|
|
20250115,123500,4531055754,641,645,645,640,24257
|
|
20250115,123400,4515450362,644,650,651,643,10085
|
|
20250115,123300,4508947014,653,645,653,642,18879
|
|
20250115,123200,4496706279,640,645,650,640,33703
|
|
20250115,123100,4474988965,645,646,646,645,13814
|
|
20250115,123000,4466072555,646,648,657,646,26586
|
|
20250115,122900,4448876012,649,652,657,643,29635
|
|
20250115,122800,4429700940,652,655,657,648,58177
|
|
20250115,122700,4391838986,657,643,664,643,130823
|
|
20250115,122600,4306506977,643,639,647,637,51637
|
|
20250115,122500,4273280230,639,639,644,635,23748
|
|
20250115,122400,4258119865,639,647,647,634,102196
|
|
20250115,122300,4192910579,648,646,650,633,178050
|
|
20250115,122200,4078627141,646,657,664,646,578346
|
|
20250115,122100,3698703025,657,655,657,654,50561
|
|
20250115,122000,3665514890,652,657,657,652,34945
|
|
20250115,121900,3642612722,656,656,657,656,32080
|
|
20250115,121800,3621547629,656,655,656,654,45190
|
|
20250115,121700,3591949700,655,654,656,654,20463
|
|
20250115,121600,3578539343,654,656,656,651,26060
|
|
20250115,121500,3561478592,654,651,656,647,45134
|
|
20250115,121400,3532010035,651,647,651,644,19237
|
|
20250115,121300,3519543694,649,653,653,647,28360
|
|
20250115,121200,3501088956,653,652,653,651,18283
|
|
20250115,121100,3489167576,648,650,653,648,30091
|
|
20250115,121000,3469580030,650,650,650,647,33324
|
|
20250115,120900,3447938835,650,645,650,645,20198
|
|
20250115,120800,3434822208,645,644,647,644,4294
|
|
20250115,120700,3432053396,644,647,647,643,21914
|
|
20250115,120600,3417936771,647,651,653,647,43229
|
|
20250115,120500,3389796356,652,650,652,648,22808
|
|
20250115,120400,3374972247,650,654,656,649,34961
|
|
20250115,120300,3352115591,654,642,654,642,58105
|
|
20250115,120200,3314479966,642,636,642,636,7578
|
|
20250115,120100,3309627149,636,640,642,636,607
|
|
20250115,120000,3309239266,642,640,642,637,231
|
|
20250115,115900,3309091969,642,642,642,635,6602
|
|
20250115,115800,3304887830,642,642,643,639,16292
|
|
20250115,115700,3294445953,642,641,643,640,8621
|
|
20250115,115600,3288913419,641,641,641,641,2021
|
|
20250115,115500,3287617958,641,642,642,639,6666
|
|
20250115,115400,3283355925,642,643,643,639,4181
|
|
20250115,115300,3280679819,644,641,644,640,6972
|
|
20250115,115200,3276199402,641,638,641,638,8181
|
|
20250115,115100,3270970220,639,638,639,637,3100
|
|
20250115,115000,3268993367,638,637,638,637,10
|
|
20250115,114900,3268986994,636,635,636,635,9775
|
|
20250115,114800,3262775104,635,635,635,635,2000
|
|
20250115,114700,3261505104,634,635,635,633,267
|
|
20250115,114600,3261335957,634,636,636,634,1833
|
|
20250115,114500,3260171435,636,638,638,636,616
|
|
20250115,114400,3259779060,639,639,639,639,346
|
|
20250115,114300,3259557966,639,639,639,639,1400
|
|
20250115,114200,3258663366,636,636,636,636,490
|
|
20250115,114100,3258351726,636,635,639,635,1024
|
|
20250115,114000,3257701481,636,640,640,636,187
|
|
20250115,113900,3257582329,640,641,642,640,13378
|
|
20250115,113800,3249016068,642,641,642,640,20258
|
|
20250115,113700,3236042332,642,635,642,635,36029
|
|
20250115,113600,3213019687,635,633,635,632,7077
|
|
20250115,113500,3208544781,632,630,633,630,5500
|
|
20250115,113400,3205072594,628,629,630,627,2379
|
|
20250115,113300,3203576976,625,623,625,623,3313
|
|
20250115,113200,3201512400,623,625,626,623,3003
|
|
20250115,113100,3199636640,626,628,632,625,3503
|
|
20250115,113000,3197443832,628,630,633,628,4991
|
|
20250115,112900,3194305036,635,634,636,629,1560
|
|
20250115,112800,3193315609,634,629,634,629,8286
|
|
20250115,112700,3188088888,629,625,630,625,6585
|
|
20250115,112600,3183957483,625,624,625,624,1846
|
|
20250115,112500,3182803979,625,623,625,623,5467
|
|
20250115,112400,3179392156,623,622,623,621,1367
|
|
20250115,112300,3178542449,622,622,622,622,458
|
|
20250115,112200,3178257573,622,622,622,622,787
|
|
20250115,112100,3177768059,622,624,624,622,1293
|
|
20250115,112000,3176961432,624,623,624,622,35951
|
|
20250115,111900,3154590136,623,623,623,623,8760
|
|
20250115,111800,3149132656,623,624,624,622,5851
|
|
20250115,111700,3145490586,623,623,623,623,1519
|
|
20250115,111600,3144544249,623,624,624,622,2673
|
|
20250115,111500,3142881540,624,624,624,624,5
|
|
20250115,111400,3142878420,624,624,624,624,702
|
|
20250115,111300,3142440372,624,624,624,622,8903
|
|
20250115,111200,3136897261,624,624,624,624,1250
|
|
20250115,111100,3136117261,624,623,624,623,11384
|
|
20250115,111000,3129024721,623,623,624,622,13193
|
|
20250115,110900,3120805414,623,622,623,622,1731
|
|
20250115,110800,3119728728,622,623,623,622,1489
|
|
20250115,110700,3118801556,623,624,624,623,4263
|
|
20250115,110600,3116144909,624,624,625,624,627
|
|
20250115,110500,3115753494,624,623,624,623,377
|
|
20250115,110400,3115518601,623,621,623,621,100
|
|
20250115,110300,3115456303,623,622,623,622,1151
|
|
20250115,110200,3114739721,622,621,623,621,1977
|
|
20250115,110100,3113511202,621,623,623,621,1187
|
|
20250115,110000,3112773965,624,623,624,620,6927
|
|
20250115,105900,3108478088,620,621,621,620,1348
|
|
20250115,105800,3107641407,624,620,624,620,77
|
|
20250115,105700,3107593663,619,619,623,619,750
|
|
20250115,105600,3107129037,619,623,623,618,7180
|
|
20250115,105500,3102687177,623,623,623,620,2630
|
|
20250115,105400,3101052282,623,625,626,623,1545
|
|
20250115,105300,3100088301,625,629,629,625,3123
|
|
20250115,105200,3098130081,629,625,630,623,7352
|
|
20250115,105100,3093510712,629,620,630,620,36368
|
|
20250115,105000,3070894174,619,620,620,618,10350
|
|
20250115,104900,3064477562,619,621,621,619,1213
|
|
20250115,104800,3063725903,620,616,621,615,27240
|
|
20250115,104700,3046868430,620,621,621,615,16638
|
|
20250115,104600,3036594916,619,624,624,618,56613
|
|
20250115,104500,3001390862,624,623,624,623,20315
|
|
20250115,104400,2988730363,624,624,625,623,15291
|
|
20250115,104300,2979200699,623,625,626,623,28921
|
|
20250115,104200,2961149240,625,628,628,625,38345
|
|
20250115,104100,2937169517,627,631,631,627,7954
|
|
20250115,104000,2932165380,631,632,632,631,19756
|
|
20250115,103900,2919693199,633,632,633,632,3874
|
|
20250115,103800,2917244142,633,633,633,633,707
|
|
20250115,103700,2916796611,632,634,634,632,1288
|
|
20250115,103600,2915981639,635,633,635,631,10355
|
|
20250115,103500,2909442583,631,633,633,631,18067
|
|
20250115,103400,2898042246,633,631,633,631,254
|
|
20250115,103300,2897881870,630,631,631,630,4512
|
|
20250115,103200,2895039096,631,634,634,631,14210
|
|
20250115,103100,2886062727,634,635,635,633,6775
|
|
20250115,103000,2881765897,636,638,638,636,3318
|
|
20250115,102900,2879655440,639,641,641,639,3655
|
|
20250115,102800,2877314933,641,639,643,639,49
|
|
20250115,102700,2877283514,637,634,637,634,12056
|
|
20250115,102600,2869624607,633,634,634,633,2094
|
|
20250115,102500,2868297124,635,637,637,634,8860
|
|
20250115,102400,2862669109,637,645,645,637,48168
|
|
20250115,102300,2831795947,644,643,645,640,31469
|
|
20250115,102200,2811552397,643,641,643,641,6247
|
|
20250115,102100,2807540442,640,631,642,631,28803
|
|
20250115,102000,2789206947,633,633,633,630,7979
|
|
20250115,101900,2784167111,633,631,633,631,715
|
|
20250115,101800,2783714853,632,634,634,629,25824
|
|
20250115,101700,2767395568,634,634,636,633,10296
|
|
20250115,101600,2760867364,634,634,634,631,5672
|
|
20250115,101500,2757283475,634,630,635,630,17697
|
|
20250115,101400,2746133090,630,632,632,628,17575
|
|
20250115,101300,2735067580,630,634,634,630,7781
|
|
20250115,101200,2730145792,635,632,635,632,830
|
|
20250115,101100,2729619652,632,632,634,631,10968
|
|
20250115,101000,2722687022,632,630,633,629,7705
|
|
20250115,100900,2717822249,629,629,629,626,16000
|
|
20250115,100800,2707788698,629,630,630,627,4882
|
|
20250115,100700,2704723950,630,626,631,626,10620
|
|
20250115,100600,2698039558,625,633,633,622,34777
|
|
20250115,100500,2676217141,632,639,639,632,54820
|
|
20250115,100400,2641408977,638,642,644,638,18613
|
|
20250115,100300,2629494495,644,644,645,644,1446
|
|
20250115,100200,2628563209,642,642,644,642,2883
|
|
20250115,100100,2626710089,644,640,644,640,5985
|
|
20250115,100000,2622873463,639,639,641,638,26594
|
|
20250115,095900,2605843204,639,640,641,639,22886
|
|
20250115,095800,2591210528,641,641,641,639,18356
|
|
20250115,095700,2579448574,641,642,642,641,6712
|
|
20250115,095600,2575142138,642,641,644,641,393
|
|
20250115,095500,2574890140,645,641,645,640,5087
|
|
20250115,095400,2571627634,644,644,645,644,6930
|
|
20250115,095300,2567164561,644,643,645,640,17190
|
|
20250115,095200,2556129908,643,644,645,643,6731
|
|
20250115,095100,2551794397,644,646,646,644,3591
|
|
20250115,095000,2549477614,646,645,646,642,2060
|
|
20250115,094900,2548148843,642,640,646,640,2300
|
|
20250115,094800,2546671925,642,643,643,640,4136
|
|
20250115,094700,2544020576,643,645,645,643,3070
|
|
20250115,094600,2542040561,645,640,645,639,35549
|
|
20250115,094500,2519119430,640,641,644,638,40456
|
|
20250115,094400,2493219183,645,642,647,640,23271
|
|
20250115,094300,2478254728,640,642,642,640,18401
|
|
20250115,094200,2466459992,642,642,643,641,1278
|
|
20250115,094100,2465639824,646,647,647,642,1852
|
|
20250115,094000,2464448937,644,643,647,642,8113
|
|
20250115,093900,2459231171,643,647,647,643,6859
|
|
20250115,093800,2454820016,645,641,647,641,9875
|
|
20250115,093700,2448474825,641,642,643,640,25001
|
|
20250115,093600,2432433682,643,646,646,641,24414
|
|
20250115,093500,2416717528,646,643,646,641,23053
|
|
20250115,093400,2401898385,643,647,647,641,39764
|
|
20250115,093300,2376314812,647,649,649,647,8984
|
|
20250115,093200,2370493691,648,653,653,647,11617
|
|
20250115,093100,2362963089,653,649,653,646,36560
|
|
20250115,093000,2339227389,649,652,652,649,25437
|
|
20250115,092900,2322681587,652,649,652,647,7908
|
|
20250115,092800,2317547439,647,650,652,646,50334
|
|
20250115,092700,2284880858,652,652,654,648,40331
|
|
20250115,092600,2258655917,651,655,660,651,47795
|
|
20250115,092500,2227355941,658,652,665,651,40508
|
|
20250115,092400,2200690001,654,646,654,643,58332
|
|
20250115,092300,2162976808,646,658,658,646,186026
|
|
20250115,092200,2042038518,658,653,658,650,94355
|
|
20250115,092100,1980508434,654,662,662,652,68936
|
|
20250115,092000,1935114554,660,656,662,650,134697
|
|
20250115,091900,1846783736,656,666,670,653,156564
|
|
20250115,091800,1742980321,665,678,684,655,293245
|
|
20250115,091700,1545389432,678,673,686,672,277347
|
|
20250115,091600,1356374370,673,673,677,669,115773
|
|
20250115,091500,1278404615,675,674,677,670,104061
|
|
20250115,091400,1208203165,670,664,675,664,92634
|
|
20250115,091300,1146069810,666,681,683,663,88139
|
|
20250115,091200,1086816440,683,673,684,667,231725
|
|
20250115,091100,929856129,672,655,673,655,58784
|
|
20250115,091000,890761846,654,651,654,650,40183
|
|
20250115,090900,864555150,651,650,651,647,66048
|
|
20250115,090800,821681832,650,658,658,641,126357
|
|
20250115,090700,739678375,660,666,669,657,78008
|
|
20250115,090600,687957113,668,673,676,666,57133
|
|
20250115,090500,649672547,673,665,678,665,90929
|
|
20250115,090400,588463608,665,671,674,664,115517
|
|
20250115,090300,511076237,671,662,675,662,97963
|
|
20250115,090200,445662543,662,667,667,661,71705
|
|
20250115,090100,397978831,665,679,679,658,184524
|
|
20250115,090000,274680668,680,667,681,665,408346
|