704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,204100,13387635387,687,687,687,687,103131
|
|
20250116,204000,13387635387,687,687,687,687,0
|
|
20250116,203900,13387635387,687,687,687,687,0
|
|
20250116,203800,13387635387,687,687,687,687,0
|
|
20250116,203700,13387635387,687,687,687,687,0
|
|
20250116,203600,13387635387,687,687,687,687,0
|
|
20250116,203500,13387635387,687,687,687,687,0
|
|
20250116,203400,13387635387,687,687,687,687,0
|
|
20250116,203300,13387635387,687,687,687,687,0
|
|
20250116,203200,13387635387,687,687,687,687,0
|
|
20250116,203100,13387635387,687,687,687,687,0
|
|
20250116,203000,13387635387,687,687,687,687,0
|
|
20250116,202900,13387635387,687,687,687,687,0
|
|
20250116,202800,13387635387,687,687,687,687,0
|
|
20250116,202700,13387635387,687,687,687,687,0
|
|
20250116,202600,13387635387,687,687,687,687,0
|
|
20250116,202500,13387635387,687,687,687,687,0
|
|
20250116,202400,13387635387,687,687,687,687,0
|
|
20250116,202300,13387635387,687,687,687,687,0
|
|
20250116,202200,13387635387,687,687,687,687,0
|
|
20250116,202100,13387635387,687,687,687,687,0
|
|
20250116,202000,13387635387,687,687,687,687,0
|
|
20250116,201900,13387635387,687,687,687,687,0
|
|
20250116,201800,13387635387,687,687,687,687,0
|
|
20250116,201700,13387635387,687,687,687,687,0
|
|
20250116,201600,13387635387,687,687,687,687,0
|
|
20250116,201500,13387635387,687,687,687,687,0
|
|
20250116,201400,13387635387,687,687,687,687,0
|
|
20250116,201300,13387635387,687,687,687,687,0
|
|
20250116,201200,13387635387,687,687,687,687,0
|
|
20250116,201100,13387635387,687,687,687,687,103131
|
|
20250116,201000,13387635387,687,687,687,687,0
|
|
20250116,200900,13387635387,687,687,687,687,0
|
|
20250116,200800,13387635387,687,687,687,687,0
|
|
20250116,200700,13387635387,687,687,687,687,0
|
|
20250116,200600,13387635387,687,687,687,687,0
|
|
20250116,200500,13387635387,687,687,687,687,0
|
|
20250116,200400,13387635387,687,687,687,687,0
|
|
20250116,200300,13387635387,687,687,687,687,0
|
|
20250116,200200,13387635387,687,687,687,687,0
|
|
20250116,200100,13387635387,687,687,687,687,0
|
|
20250116,200000,13387635387,687,687,687,687,0
|
|
20250116,195900,13387635387,687,687,687,687,0
|
|
20250116,195800,13387635387,687,687,687,687,0
|
|
20250116,195700,13387635387,687,687,687,687,0
|
|
20250116,195600,13387635387,687,687,687,687,0
|
|
20250116,195500,13387635387,687,687,687,687,0
|
|
20250116,195400,13387635387,687,687,687,687,0
|
|
20250116,195300,13387635387,687,687,687,687,0
|
|
20250116,195200,13387635387,687,687,687,687,0
|
|
20250116,195100,13387635387,687,687,687,687,0
|
|
20250116,195000,13387635387,687,687,687,687,0
|
|
20250116,194900,13387635387,687,687,687,687,0
|
|
20250116,194800,13387635387,687,687,687,687,0
|
|
20250116,194700,13387635387,687,687,687,687,0
|
|
20250116,194600,13387635387,687,687,687,687,0
|
|
20250116,194500,13387635387,687,687,687,687,0
|
|
20250116,194400,13387635387,687,687,687,687,0
|
|
20250116,194300,13387635387,687,687,687,687,0
|
|
20250116,194200,13387635387,687,687,687,687,0
|
|
20250116,194100,13387635387,687,687,687,687,103131
|
|
20250116,194000,13387635387,687,687,687,687,0
|
|
20250116,193900,13387635387,687,687,687,687,0
|
|
20250116,193800,13387635387,687,687,687,687,0
|
|
20250116,193700,13387635387,687,687,687,687,0
|
|
20250116,193600,13387635387,687,687,687,687,0
|
|
20250116,193500,13387635387,687,687,687,687,0
|
|
20250116,193400,13387635387,687,687,687,687,0
|
|
20250116,193300,13387635387,687,687,687,687,0
|
|
20250116,193200,13387635387,687,687,687,687,0
|
|
20250116,193100,13387635387,687,687,687,687,0
|
|
20250116,193000,13387635387,687,687,687,687,0
|
|
20250116,192900,13387635387,687,687,687,687,0
|
|
20250116,192800,13387635387,687,687,687,687,0
|
|
20250116,192700,13387635387,687,687,687,687,0
|
|
20250116,192600,13387635387,687,687,687,687,0
|
|
20250116,192500,13387635387,687,687,687,687,0
|
|
20250116,192400,13387635387,687,687,687,687,0
|
|
20250116,192300,13387635387,687,687,687,687,0
|
|
20250116,192200,13387635387,687,687,687,687,0
|
|
20250116,192100,13387635387,687,687,687,687,0
|
|
20250116,192000,13387635387,687,687,687,687,0
|
|
20250116,191900,13387635387,687,687,687,687,0
|
|
20250116,191800,13387635387,687,687,687,687,0
|
|
20250116,191700,13387635387,687,687,687,687,0
|
|
20250116,191600,13387635387,687,687,687,687,0
|
|
20250116,191500,13387635387,687,687,687,687,0
|
|
20250116,191400,13387635387,687,687,687,687,0
|
|
20250116,191300,13387635387,687,687,687,687,0
|
|
20250116,191200,13387635387,687,687,687,687,0
|
|
20250116,191100,13387635387,687,687,687,687,103131
|
|
20250116,191000,13387635387,687,687,687,687,0
|
|
20250116,190900,13387635387,687,687,687,687,0
|
|
20250116,190800,13387635387,687,687,687,687,0
|
|
20250116,190700,13387635387,687,687,687,687,0
|
|
20250116,190600,13387635387,687,687,687,687,0
|
|
20250116,190500,13387635387,687,687,687,687,0
|
|
20250116,190400,13387635387,687,687,687,687,0
|
|
20250116,190300,13387635387,687,687,687,687,0
|
|
20250116,190200,13387635387,687,687,687,687,0
|
|
20250116,190100,13387635387,687,687,687,687,0
|
|
20250116,190000,13387635387,687,687,687,687,0
|
|
20250116,185900,13387635387,687,687,687,687,0
|
|
20250116,185800,13387635387,687,687,687,687,0
|
|
20250116,185700,13387635387,687,687,687,687,0
|
|
20250116,185600,13387635387,687,687,687,687,0
|
|
20250116,185500,13387635387,687,687,687,687,0
|
|
20250116,185400,13387635387,687,687,687,687,0
|
|
20250116,185300,13387635387,687,687,687,687,0
|
|
20250116,185200,13387635387,687,687,687,687,0
|
|
20250116,185100,13387635387,687,687,687,687,0
|
|
20250116,185000,13387635387,687,687,687,687,0
|
|
20250116,184900,13387635387,687,687,687,687,0
|
|
20250116,184800,13387635387,687,687,687,687,0
|
|
20250116,184700,13387635387,687,687,687,687,0
|
|
20250116,184600,13387635387,687,687,687,687,0
|
|
20250116,184500,13387635387,687,687,687,687,0
|
|
20250116,184400,13387635387,687,687,687,687,0
|
|
20250116,184300,13387635387,687,687,687,687,0
|
|
20250116,184200,13387635387,687,687,687,687,0
|
|
20250116,184100,13387635387,687,687,687,687,103131
|
|
20250116,184000,13387635387,687,687,687,687,0
|
|
20250116,183900,13387635387,687,687,687,687,0
|
|
20250116,183800,13387635387,687,687,687,687,0
|
|
20250116,183700,13387635387,687,687,687,687,0
|
|
20250116,183600,13387635387,687,687,687,687,0
|
|
20250116,183500,13387635387,687,687,687,687,0
|
|
20250116,183400,13387635387,687,687,687,687,0
|
|
20250116,183300,13387635387,687,687,687,687,0
|
|
20250116,183200,13387635387,687,687,687,687,0
|
|
20250116,183100,13387635387,687,687,687,687,0
|
|
20250116,183000,13387635387,687,687,687,687,0
|
|
20250116,182900,13387635387,687,687,687,687,0
|
|
20250116,182800,13387635387,687,687,687,687,0
|
|
20250116,182700,13387635387,687,687,687,687,0
|
|
20250116,182600,13387635387,687,687,687,687,0
|
|
20250116,182500,13387635387,687,687,687,687,0
|
|
20250116,182400,13387635387,687,687,687,687,0
|
|
20250116,182300,13387635387,687,687,687,687,0
|
|
20250116,182200,13387635387,687,687,687,687,0
|
|
20250116,182100,13387635387,687,687,687,687,0
|
|
20250116,182000,13387635387,687,687,687,687,0
|
|
20250116,181900,13387635387,687,687,687,687,0
|
|
20250116,181800,13387635387,687,687,687,687,0
|
|
20250116,181700,13387635387,687,687,687,687,0
|
|
20250116,181600,13387635387,687,687,687,687,0
|
|
20250116,181500,13387635387,687,687,687,687,0
|
|
20250116,181400,13387635387,687,687,687,687,0
|
|
20250116,181300,13387635387,687,687,687,687,0
|
|
20250116,181200,13387635387,687,687,687,687,0
|
|
20250116,181100,13387635387,687,687,687,687,103131
|
|
20250116,181000,13387635387,687,687,687,687,0
|
|
20250116,180900,13387635387,687,687,687,687,0
|
|
20250116,180800,13387635387,687,687,687,687,0
|
|
20250116,180700,13387635387,687,687,687,687,0
|
|
20250116,180600,13387635387,687,687,687,687,0
|
|
20250116,180500,13387635387,687,687,687,687,0
|
|
20250116,180400,13387635387,687,687,687,687,0
|
|
20250116,180300,13387635387,687,687,687,687,0
|
|
20250116,180200,13387635387,687,687,687,687,0
|
|
20250116,180100,13387635387,687,687,687,687,0
|
|
20250116,180000,13387635387,687,687,687,687,0
|
|
20250116,175900,13387635387,687,687,687,687,0
|
|
20250116,175800,13387635387,687,687,687,687,0
|
|
20250116,175700,13387635387,687,687,687,687,0
|
|
20250116,175600,13387635387,687,687,687,687,0
|
|
20250116,175500,13387635387,687,687,687,687,0
|
|
20250116,175400,13387635387,687,687,687,687,0
|
|
20250116,175300,13387635387,687,687,687,687,0
|
|
20250116,175200,13387635387,687,687,687,687,0
|
|
20250116,175100,13387635387,687,687,687,687,0
|
|
20250116,175000,13387635387,687,687,687,687,0
|
|
20250116,174900,13387635387,687,687,687,687,0
|
|
20250116,174800,13387635387,687,687,687,687,0
|
|
20250116,174700,13387635387,687,687,687,687,0
|
|
20250116,174600,13387635387,687,687,687,687,0
|
|
20250116,174500,13387635387,687,687,687,687,0
|
|
20250116,174400,13387635387,687,687,687,687,0
|
|
20250116,174300,13387635387,687,687,687,687,0
|
|
20250116,174200,13387635387,687,687,687,687,0
|
|
20250116,174100,13387635387,687,687,687,687,103131
|
|
20250116,174000,13387635387,687,687,687,687,0
|
|
20250116,173900,13387635387,687,687,687,687,0
|
|
20250116,173800,13387635387,687,687,687,687,0
|
|
20250116,173700,13387635387,687,687,687,687,0
|
|
20250116,173600,13387635387,687,687,687,687,0
|
|
20250116,173500,13387635387,687,687,687,687,0
|
|
20250116,173400,13387635387,687,687,687,687,0
|
|
20250116,173300,13387635387,687,687,687,687,0
|
|
20250116,173200,13387635387,687,687,687,687,0
|
|
20250116,173100,13387635387,687,687,687,687,0
|
|
20250116,173000,13387635387,687,687,687,687,0
|
|
20250116,172900,13387635387,687,687,687,687,0
|
|
20250116,172800,13387635387,687,687,687,687,0
|
|
20250116,172700,13387635387,687,687,687,687,0
|
|
20250116,172600,13387635387,687,687,687,687,0
|
|
20250116,172500,13387635387,687,687,687,687,0
|
|
20250116,172400,13387635387,687,687,687,687,0
|
|
20250116,172300,13387635387,687,687,687,687,0
|
|
20250116,172200,13387635387,687,687,687,687,0
|
|
20250116,172100,13387635387,687,687,687,687,0
|
|
20250116,172000,13387635387,687,687,687,687,0
|
|
20250116,171900,13387635387,687,687,687,687,0
|
|
20250116,171800,13387635387,687,687,687,687,0
|
|
20250116,171700,13387635387,687,687,687,687,0
|
|
20250116,171600,13387635387,687,687,687,687,0
|
|
20250116,171500,13387635387,687,687,687,687,0
|
|
20250116,171400,13387635387,687,687,687,687,0
|
|
20250116,171300,13387635387,687,687,687,687,0
|
|
20250116,171200,13387635387,687,687,687,687,0
|
|
20250116,171100,13387635387,687,687,687,687,103131
|
|
20250116,171000,13387635387,687,687,687,687,0
|
|
20250116,170900,13387635387,687,687,687,687,0
|
|
20250116,170800,13387635387,687,687,687,687,0
|
|
20250116,170700,13387635387,687,687,687,687,0
|
|
20250116,170600,13387635387,687,687,687,687,0
|
|
20250116,170500,13387635387,687,687,687,687,0
|
|
20250116,170400,13387635387,687,687,687,687,0
|
|
20250116,170300,13387635387,687,687,687,687,0
|
|
20250116,170200,13387635387,687,687,687,687,0
|
|
20250116,170100,13387635387,687,687,687,687,0
|
|
20250116,170000,13387635387,687,687,687,687,0
|
|
20250116,165900,13387635387,687,687,687,687,0
|
|
20250116,165800,13387635387,687,687,687,687,0
|
|
20250116,165700,13387635387,687,687,687,687,0
|
|
20250116,165600,13387635387,687,687,687,687,0
|
|
20250116,165500,13387635387,687,687,687,687,0
|
|
20250116,165400,13387635387,687,687,687,687,0
|
|
20250116,165300,13387635387,687,687,687,687,0
|
|
20250116,165200,13387635387,687,687,687,687,0
|
|
20250116,165100,13387635387,687,687,687,687,0
|
|
20250116,165000,13387635387,687,687,687,687,0
|
|
20250116,164900,13387635387,687,687,687,687,0
|
|
20250116,164800,13387635387,687,687,687,687,0
|
|
20250116,164700,13387635387,687,687,687,687,0
|
|
20250116,164600,13387635387,687,687,687,687,0
|
|
20250116,164500,13387635387,687,687,687,687,0
|
|
20250116,164400,13387635387,687,687,687,687,0
|
|
20250116,164300,13387635387,687,687,687,687,0
|
|
20250116,164200,13387635387,687,687,687,687,0
|
|
20250116,164100,13387635387,687,687,687,687,103131
|
|
20250116,164000,13387635387,687,687,687,687,0
|
|
20250116,163900,13387635387,687,687,687,687,0
|
|
20250116,163800,13387635387,687,687,687,687,0
|
|
20250116,163700,13387635387,687,687,687,687,0
|
|
20250116,163600,13387635387,687,687,687,687,0
|
|
20250116,163500,13387635387,687,687,687,687,0
|
|
20250116,163400,13387635387,687,687,687,687,0
|
|
20250116,163300,13387635387,687,687,687,687,0
|
|
20250116,163200,13387635387,687,687,687,687,0
|
|
20250116,163100,13387635387,687,687,687,687,0
|
|
20250116,163000,13387635387,687,687,687,687,0
|
|
20250116,162900,13387635387,687,687,687,687,0
|
|
20250116,162800,13387635387,687,687,687,687,0
|
|
20250116,162700,13387635387,687,687,687,687,0
|
|
20250116,162600,13387635387,687,687,687,687,0
|
|
20250116,162500,13387635387,687,687,687,687,0
|
|
20250116,162400,13387635387,687,687,687,687,0
|
|
20250116,162300,13387635387,687,687,687,687,0
|
|
20250116,162200,13387635387,687,687,687,687,0
|
|
20250116,162100,13387635387,687,687,687,687,0
|
|
20250116,162000,13387635387,687,687,687,687,0
|
|
20250116,161900,13387635387,687,687,687,687,0
|
|
20250116,161800,13387635387,687,687,687,687,0
|
|
20250116,161700,13387635387,687,687,687,687,0
|
|
20250116,161600,13387635387,687,687,687,687,0
|
|
20250116,161500,13387635387,687,687,687,687,0
|
|
20250116,161400,13387635387,687,687,687,687,0
|
|
20250116,161300,13387635387,687,687,687,687,0
|
|
20250116,161200,13387635387,687,687,687,687,0
|
|
20250116,161100,13387635387,687,687,687,687,103131
|
|
20250116,161000,13387635387,687,687,687,687,0
|
|
20250116,160900,13387635387,687,687,687,687,0
|
|
20250116,160800,13387635387,687,687,687,687,0
|
|
20250116,160700,13387635387,687,687,687,687,0
|
|
20250116,160600,13387635387,687,687,687,687,0
|
|
20250116,160500,13387635387,687,687,687,687,0
|
|
20250116,160400,13387635387,687,687,687,687,0
|
|
20250116,160300,13387635387,687,687,687,687,0
|
|
20250116,160200,13387635387,687,687,687,687,0
|
|
20250116,160100,13387635387,687,687,687,687,0
|
|
20250116,160000,13387635387,687,687,687,687,0
|
|
20250116,155900,13387635387,687,687,687,687,0
|
|
20250116,155800,13387635387,687,687,687,687,0
|
|
20250116,155700,13387635387,687,687,687,687,0
|
|
20250116,155600,13387635387,687,687,687,687,0
|
|
20250116,155500,13387635387,687,687,687,687,0
|
|
20250116,155400,13387635387,687,687,687,687,0
|
|
20250116,155300,13387635387,687,687,687,687,0
|
|
20250116,155200,13387635387,687,687,687,687,0
|
|
20250116,155100,13387635387,687,687,687,687,0
|
|
20250116,155000,13387635387,687,687,687,687,0
|
|
20250116,154900,13387635387,687,687,687,687,0
|
|
20250116,154800,13387635387,687,687,687,687,0
|
|
20250116,154700,13387635387,687,687,687,687,0
|
|
20250116,154600,13387635387,687,687,687,687,0
|
|
20250116,154500,13387635387,687,687,687,687,0
|
|
20250116,154400,13387635387,687,687,687,687,0
|
|
20250116,154300,13387635387,687,687,687,687,0
|
|
20250116,154200,13387635387,687,687,687,687,0
|
|
20250116,154100,13387635387,687,687,687,687,103131
|
|
20250116,154000,13387635387,687,687,687,687,0
|
|
20250116,153900,13387635387,687,687,687,687,0
|
|
20250116,153800,13387635387,687,687,687,687,0
|
|
20250116,153700,13387635387,687,687,687,687,0
|
|
20250116,153600,13387635387,687,687,687,687,0
|
|
20250116,153500,13387635387,687,687,687,687,0
|
|
20250116,153400,13387635387,687,687,687,687,0
|
|
20250116,153300,13387635387,687,687,687,687,0
|
|
20250116,153200,13387635387,687,687,687,687,0
|
|
20250116,153100,13387635387,687,687,687,687,0
|
|
20250116,153000,13387635387,687,687,687,687,103131
|
|
20250116,152900,13316784390,686,686,686,686,0
|
|
20250116,152800,13316784390,686,686,686,686,0
|
|
20250116,152700,13316784390,686,686,686,686,0
|
|
20250116,152600,13316784390,686,686,686,686,0
|
|
20250116,152500,13316784390,686,686,686,686,0
|
|
20250116,152400,13316784390,686,686,686,686,0
|
|
20250116,152300,13316784390,686,686,686,686,0
|
|
20250116,152200,13316784390,686,686,686,686,0
|
|
20250116,152100,13316784390,686,686,686,686,0
|
|
20250116,152000,13316784390,686,686,686,686,0
|
|
20250116,151900,13316784390,686,686,688,685,21205
|
|
20250116,151800,13302228449,687,687,688,685,26850
|
|
20250116,151700,13283791767,687,684,687,683,25735
|
|
20250116,151600,13266198434,684,684,684,681,39555
|
|
20250116,151500,13239188734,683,682,685,680,77716
|
|
20250116,151400,13186215357,682,685,688,681,80280
|
|
20250116,151300,13131402233,685,693,693,685,105379
|
|
20250116,151200,13058865374,693,694,695,691,26831
|
|
20250116,151100,13040276435,693,692,695,691,10455
|
|
20250116,151000,13033041197,693,691,693,690,10448
|
|
20250116,150900,13025819318,693,695,695,690,48140
|
|
20250116,150800,12992432157,695,695,695,693,6042
|
|
20250116,150700,12988236825,695,701,701,695,14295
|
|
20250116,150600,12978259937,702,689,703,689,68423
|
|
20250116,150500,12930848618,690,692,692,689,22701
|
|
20250116,150400,12915191844,693,692,694,690,24782
|
|
20250116,150300,12898054531,691,694,695,690,34414
|
|
20250116,150200,12874214108,695,694,698,693,47418
|
|
20250116,150100,12841280345,695,699,703,695,49665
|
|
20250116,150000,12806591796,696,699,699,695,31531
|
|
20250116,145900,12784615330,699,696,700,694,19856
|
|
20250116,145800,12770742951,696,700,701,693,54396
|
|
20250116,145700,12732806728,700,692,700,690,52295
|
|
20250116,145600,12696334555,689,688,692,688,28368
|
|
20250116,145500,12676776966,688,697,699,685,60259
|
|
20250116,145400,12635128653,698,685,698,684,62533
|
|
20250116,145300,12591976675,685,685,685,683,87664
|
|
20250116,145200,12532002017,685,693,693,682,63426
|
|
20250116,145100,12488391375,692,689,696,688,66480
|
|
20250116,145000,12442420841,686,697,701,686,71966
|
|
20250116,144900,12392374257,697,690,697,689,46764
|
|
20250116,144800,12359985400,689,688,692,687,34671
|
|
20250116,144700,12336054910,688,686,688,681,61868
|
|
20250116,144600,12293756854,681,689,689,680,77583
|
|
20250116,144500,12240736773,689,692,699,684,107606
|
|
20250116,144400,12166384778,692,709,714,692,206907
|
|
20250116,144300,12021212756,709,717,720,708,79658
|
|
20250116,144200,11964509522,717,711,717,708,134804
|
|
20250116,144100,11868669941,712,712,712,712,0
|
|
20250116,144000,11868669941,712,737,738,712,118609
|
|
20250116,143900,11782594302,738,737,738,734,11968
|
|
20250116,143800,11773797787,738,737,739,737,12811
|
|
20250116,143700,11764345995,737,733,737,733,2152
|
|
20250116,143600,11762765821,734,732,734,732,13529
|
|
20250116,143500,11752847046,732,733,734,731,18677
|
|
20250116,143400,11739174771,736,734,736,734,20807
|
|
20250116,143300,11723897757,734,732,734,730,16110
|
|
20250116,143200,11712121119,731,739,739,730,31163
|
|
20250116,143100,11689246905,739,740,740,738,8141
|
|
20250116,143000,11683229782,740,742,744,738,49630
|
|
20250116,142900,11646421341,741,736,742,735,13331
|
|
20250116,142800,11636574208,736,733,736,730,29618
|
|
20250116,142700,11614888383,734,736,739,732,59297
|
|
20250116,142600,11571285973,736,750,752,736,73813
|
|
20250116,142500,11516547707,752,762,764,750,36070
|
|
20250116,142400,11489352098,764,765,765,763,2172
|
|
20250116,142300,11487692309,763,764,765,763,6605
|
|
20250116,142200,11482644724,764,763,764,762,4301
|
|
20250116,142100,11479365060,763,762,763,760,7306
|
|
20250116,142000,11473800615,760,763,763,760,2955
|
|
20250116,141900,11471549879,763,758,763,758,2644
|
|
20250116,141800,11469542032,758,760,760,758,32447
|
|
20250116,141700,11444917443,760,760,762,759,13571
|
|
20250116,141600,11434599313,760,763,763,759,4016
|
|
20250116,141500,11431548165,759,761,763,759,26530
|
|
20250116,141400,11411388930,761,762,764,760,4504
|
|
20250116,141300,11407961642,764,763,764,761,8461
|
|
20250116,141200,11401513395,763,765,765,763,6055
|
|
20250116,141100,11396886639,766,764,770,764,25712
|
|
20250116,141000,11377140483,764,765,765,762,4281
|
|
20250116,140900,11373872536,766,764,766,760,8140
|
|
20250116,140800,11367676041,766,763,766,763,3410
|
|
20250116,140700,11365072266,763,763,764,762,12114
|
|
20250116,140600,11355829756,764,765,765,762,8644
|
|
20250116,140500,11349237004,764,767,768,764,10725
|
|
20250116,140400,11341031923,767,764,770,760,34720
|
|
20250116,140300,11314508172,764,765,766,762,11932
|
|
20250116,140200,11305403991,766,768,770,766,4839
|
|
20250116,140100,11301682529,768,764,769,762,13396
|
|
20250116,140000,11291437380,763,763,764,762,3508
|
|
20250116,135900,11288760072,764,762,765,762,2677
|
|
20250116,135800,11286718954,762,756,762,756,5375
|
|
20250116,135700,11282645485,759,759,759,754,15119
|
|
20250116,135600,11271216748,757,761,763,757,4206
|
|
20250116,135500,11268025168,763,760,763,759,4402
|
|
20250116,135400,11264675936,758,760,761,757,17833
|
|
20250116,135300,11251144829,760,761,762,758,19253
|
|
20250116,135200,11236503812,761,763,765,761,14351
|
|
20250116,135100,11225560906,762,765,767,760,9006
|
|
20250116,135000,11218697302,765,765,769,764,19641
|
|
20250116,134900,11203632933,765,761,766,758,26903
|
|
20250116,134800,11183103651,761,760,761,760,8030
|
|
20250116,134700,11177000178,761,762,764,759,5725
|
|
20250116,134600,11172636692,762,762,764,761,8473
|
|
20250116,134500,11166181729,762,759,765,759,24743
|
|
20250116,134400,11147326194,762,763,764,760,29693
|
|
20250116,134300,11124699783,763,770,772,762,44282
|
|
20250116,134200,11090633272,770,767,771,763,16033
|
|
20250116,134100,11078334954,766,773,773,762,55451
|
|
20250116,134000,11035732141,773,776,776,772,51636
|
|
20250116,133900,10995840275,774,780,780,772,27619
|
|
20250116,133800,10974425257,780,772,780,770,87954
|
|
20250116,133700,10906295090,773,770,775,768,36179
|
|
20250116,133600,10878423637,769,780,780,769,51333
|
|
20250116,133500,10838618302,780,776,782,774,128779
|
|
20250116,133400,10738214058,775,759,780,759,106533
|
|
20250116,133300,10655903284,760,757,760,753,27736
|
|
20250116,133200,10634870050,757,752,757,752,15311
|
|
20250116,133100,10623306333,752,750,752,749,13741
|
|
20250116,133000,10612992740,749,749,751,748,355
|
|
20250116,132900,10612726844,749,748,749,748,4045
|
|
20250116,132800,10609699048,748,750,750,747,4059
|
|
20250116,132700,10606661015,752,748,752,748,11185
|
|
20250116,132600,10598293442,753,751,754,747,13130
|
|
20250116,132500,10588453794,754,755,755,747,12014
|
|
20250116,132400,10579430447,755,750,757,747,34635
|
|
20250116,132300,10553306666,750,745,750,745,16123
|
|
20250116,132200,10541249093,745,748,750,745,4761
|
|
20250116,132100,10537691277,751,748,751,748,8847
|
|
20250116,132000,10531054781,748,747,748,746,2950
|
|
20250116,131900,10528850233,748,746,748,745,4820
|
|
20250116,131800,10525252695,746,745,746,745,4847
|
|
20250116,131700,10521638779,745,746,746,745,992
|
|
20250116,131600,10520898801,746,744,746,744,5123
|
|
20250116,131500,10517087269,745,744,745,744,9880
|
|
20250116,131400,10509732867,744,746,746,744,2086
|
|
20250116,131300,10508180481,747,748,748,747,4944
|
|
20250116,131200,10504486109,748,746,748,746,1928
|
|
20250116,131100,10503043967,746,744,748,743,5171
|
|
20250116,131000,10499200265,749,746,749,743,7001
|
|
20250116,130900,10493996762,747,748,748,745,785
|
|
20250116,130800,10493409879,748,748,748,748,5051
|
|
20250116,130700,10489631731,748,748,748,745,2013
|
|
20250116,130600,10488130767,748,748,748,747,2077
|
|
20250116,130500,10486577172,748,748,748,747,2473
|
|
20250116,130400,10484727372,748,748,749,748,3096
|
|
20250116,130300,10482411526,747,749,749,747,1332
|
|
20250116,130200,10481414097,750,745,751,745,20683
|
|
20250116,130100,10465925451,743,746,746,743,21685
|
|
20250116,130000,10449771305,746,744,747,744,14515
|
|
20250116,125900,10438959508,744,742,744,742,11273
|
|
20250116,125800,10430588630,742,740,744,740,7266
|
|
20250116,125700,10425192166,742,739,742,738,23639
|
|
20250116,125600,10407711498,738,738,740,737,10403
|
|
20250116,125500,10400026454,737,742,742,735,57874
|
|
20250116,125400,10357299315,742,745,745,742,19455
|
|
20250116,125300,10342849683,744,742,744,741,6055
|
|
20250116,125200,10338351598,742,744,744,742,3757
|
|
20250116,125100,10335560558,744,749,750,744,6071
|
|
20250116,125000,10331018509,749,751,751,744,2729
|
|
20250116,124900,10328985313,752,739,753,739,15821
|
|
20250116,124800,10317228634,739,740,742,739,5597
|
|
20250116,124700,10313087361,739,740,741,739,15696
|
|
20250116,124600,10301475865,740,743,744,740,14465
|
|
20250116,124500,10290756620,744,742,745,742,10528
|
|
20250116,124400,10282939598,742,742,742,738,18383
|
|
20250116,124300,10269337265,738,744,744,738,55821
|
|
20250116,124200,10228021436,743,745,745,742,24865
|
|
20250116,124100,10209540105,745,749,753,744,20141
|
|
20250116,124000,10194508918,749,753,755,749,11438
|
|
20250116,123900,10185915262,757,755,757,752,3992
|
|
20250116,123800,10182903518,756,757,758,753,7592
|
|
20250116,123700,10177175934,757,755,757,755,3812
|
|
20250116,123600,10174295362,757,757,757,754,17067
|
|
20250116,123500,10161383672,756,749,756,749,12987
|
|
20250116,123400,10151589939,749,746,750,745,10404
|
|
20250116,123300,10143813617,744,749,750,744,53601
|
|
20250116,123200,10103860840,750,751,751,749,18297
|
|
20250116,123100,10090135620,751,752,752,751,15252
|
|
20250116,123000,10078669755,752,752,760,752,2982
|
|
20250116,122900,10076421781,752,751,754,750,20020
|
|
20250116,122800,10061377154,751,751,751,749,19883
|
|
20250116,122700,10046463564,751,754,755,750,21427
|
|
20250116,122600,10030356870,754,754,755,753,8889
|
|
20250116,122500,10023656989,755,758,758,754,8041
|
|
20250116,122400,10017590005,758,760,760,754,2791
|
|
20250116,122300,10015474362,760,759,760,757,10171
|
|
20250116,122200,10007764712,759,755,760,754,7785
|
|
20250116,122100,10001872384,753,760,760,753,33932
|
|
20250116,122000,9976235882,756,760,761,756,34391
|
|
20250116,121900,9950135591,759,762,763,759,15181
|
|
20250116,121800,9938577672,762,759,763,758,1771
|
|
20250116,121700,9937232168,758,761,761,758,29793
|
|
20250116,121600,9914612436,761,770,770,760,34408
|
|
20250116,121500,9888419818,770,765,770,762,18174
|
|
20250116,121400,9874533383,765,770,770,764,36240
|
|
20250116,121300,9846739226,770,772,772,769,27376
|
|
20250116,121200,9825652868,772,772,773,771,3959
|
|
20250116,121100,9822596670,773,772,773,771,7581
|
|
20250116,121000,9816748105,771,773,773,771,24618
|
|
20250116,120900,9797728710,773,777,777,772,15694
|
|
20250116,120800,9785585421,777,773,777,773,5951
|
|
20250116,120700,9780981869,774,779,780,774,24148
|
|
20250116,120600,9762265295,779,779,780,778,1219
|
|
20250116,120500,9761315713,778,777,778,775,7610
|
|
20250116,120400,9755406875,777,777,779,776,5027
|
|
20250116,120300,9751497991,777,775,777,773,19331
|
|
20250116,120200,9736528329,776,781,781,774,36343
|
|
20250116,120100,9708340769,782,787,787,777,29126
|
|
20250116,120000,9685521908,787,781,788,779,34039
|
|
20250116,115900,9658819580,781,785,786,778,42365
|
|
20250116,115800,9625652915,784,775,787,775,85997
|
|
20250116,115700,9558367440,775,776,776,775,5595
|
|
20250116,115600,9554028619,772,771,776,771,24531
|
|
20250116,115500,9535039195,770,771,771,770,10482
|
|
20250116,115400,9526959074,773,773,774,771,12702
|
|
20250116,115300,9517152458,773,772,774,771,8655
|
|
20250116,115200,9510470595,772,772,773,771,8491
|
|
20250116,115100,9503914721,772,775,775,771,11185
|
|
20250116,115000,9495270858,775,775,780,774,27959
|
|
20250116,114900,9473545228,775,776,778,774,19052
|
|
20250116,114800,9458745277,775,773,775,772,18464
|
|
20250116,114700,9444457334,773,773,774,772,43001
|
|
20250116,114600,9411248888,774,775,775,770,69145
|
|
20250116,114500,9357839085,775,779,780,775,23179
|
|
20250116,114400,9339829149,780,776,780,776,26291
|
|
20250116,114300,9319352764,775,778,778,774,40962
|
|
20250116,114200,9287609441,778,779,779,775,12151
|
|
20250116,114100,9278173487,779,775,779,774,31128
|
|
20250116,114000,9254017140,774,782,784,774,31686
|
|
20250116,113900,9229318937,781,778,783,778,58803
|
|
20250116,113800,9183418331,777,774,777,770,30470
|
|
20250116,113700,9159865972,774,777,779,769,75207
|
|
20250116,113600,9101796768,777,784,785,777,65634
|
|
20250116,113500,9050554655,784,775,789,772,129569
|
|
20250116,113400,8949229289,775,782,785,775,129417
|
|
20250116,113300,8848463392,783,791,792,782,148111
|
|
20250116,113200,8731901639,790,788,795,777,356612
|
|
20250116,113100,8450294241,788,766,792,766,285139
|
|
20250116,113000,8227323338,766,764,770,763,59606
|
|
20250116,112900,8181705623,764,758,764,758,33743
|
|
20250116,112800,8156026999,757,757,760,757,22166
|
|
20250116,112700,8139236148,757,755,762,754,43915
|
|
20250116,112600,8105915883,754,753,760,752,13639
|
|
20250116,112500,8095591837,753,750,757,750,23779
|
|
20250116,112400,8077680804,750,752,752,750,13386
|
|
20250116,112300,8067635578,752,752,753,751,8742
|
|
20250116,112200,8061059369,752,748,752,748,3433
|
|
20250116,112100,8058479463,748,750,750,748,4240
|
|
20250116,112000,8055305408,751,748,751,748,919
|
|
20250116,111900,8054616427,748,752,752,748,26384
|
|
20250116,111800,8034823128,753,754,754,753,10131
|
|
20250116,111700,8027185819,754,751,754,751,2136
|
|
20250116,111600,8025578189,750,752,753,750,8359
|
|
20250116,111500,8019296409,752,749,752,749,7289
|
|
20250116,111400,8013822596,749,747,750,747,13508
|
|
20250116,111300,8003724876,748,748,750,747,16688
|
|
20250116,111200,7991246187,749,751,751,749,5546
|
|
20250116,111100,7987089450,751,749,752,747,6742
|
|
20250116,111000,7982047029,749,753,753,749,8733
|
|
20250116,110900,7975479257,751,756,756,748,25755
|
|
20250116,110800,7956107652,756,758,760,756,12060
|
|
20250116,110700,7946967563,758,755,758,754,20084
|
|
20250116,110600,7931796399,756,755,759,755,19315
|
|
20250116,110500,7917160429,758,761,762,755,47930
|
|
20250116,110400,7880692273,762,751,762,751,59796
|
|
20250116,110300,7835336589,752,752,753,749,27555
|
|
20250116,110200,7814632942,753,751,754,747,15012
|
|
20250116,110100,7803332872,750,750,750,747,8231
|
|
20250116,110000,7797166689,750,748,752,748,26340
|
|
20250116,105900,7777405072,748,746,749,745,25623
|
|
20250116,105800,7758234224,747,745,747,743,10215
|
|
20250116,105700,7750620718,742,741,744,741,15642
|
|
20250116,105600,7739006935,741,744,744,737,34231
|
|
20250116,105500,7713631118,744,743,745,742,4020
|
|
20250116,105400,7710640814,744,743,746,743,4653
|
|
20250116,105300,7707177659,742,747,749,741,4888
|
|
20250116,105200,7703527286,750,739,751,739,93991
|
|
20250116,105100,7633343468,740,738,740,738,20318
|
|
20250116,105000,7618331515,738,737,739,736,11736
|
|
20250116,104900,7609676145,739,736,740,735,12190
|
|
20250116,104800,7600690461,737,739,739,735,11419
|
|
20250116,104700,7592290030,740,735,741,734,37251
|
|
20250116,104600,7564867903,735,732,735,732,8842
|
|
20250116,104500,7558382010,732,731,735,731,24878
|
|
20250116,104400,7540150376,731,734,735,731,22190
|
|
20250116,104300,7523899741,735,735,735,732,31332
|
|
20250116,104200,7500915677,735,737,738,734,8005
|
|
20250116,104100,7495028900,737,739,739,735,25630
|
|
20250116,104000,7476179828,739,741,741,738,6560
|
|
20250116,103900,7471327216,741,742,744,740,17259
|
|
20250116,103800,7458538402,742,743,747,742,15696
|
|
20250116,103700,7446883244,743,737,747,736,35019
|
|
20250116,103600,7420966036,740,741,741,735,36084
|
|
20250116,103500,7394344635,740,740,741,738,25024
|
|
20250116,103400,7375832486,740,744,744,734,82950
|
|
20250116,103300,7314512429,742,748,748,740,93029
|
|
20250116,103200,7245356018,748,753,753,748,6898
|
|
20250116,103100,7240188509,753,753,754,753,4265
|
|
20250116,103000,7236976959,753,750,753,750,4991
|
|
20250116,102900,7233233506,752,754,755,749,10520
|
|
20250116,102800,7225320874,754,754,754,750,25977
|
|
20250116,102700,7205803036,755,754,755,754,13830
|
|
20250116,102600,7195364453,755,755,756,754,4832
|
|
20250116,102500,7191716766,754,762,762,754,11629
|
|
20250116,102400,7182933970,763,763,765,758,19651
|
|
20250116,102300,7167994221,763,761,766,761,22959
|
|
20250116,102200,7150469300,761,759,761,756,19243
|
|
20250116,102100,7135855665,759,753,760,752,18885
|
|
20250116,102000,7121552778,752,749,753,749,12104
|
|
20250116,101900,7112470811,749,748,749,744,14704
|
|
20250116,101800,7101505482,748,749,749,748,6726
|
|
20250116,101700,7096474159,749,748,749,746,8734
|
|
20250116,101600,7089940845,748,749,749,744,17061
|
|
20250116,101500,7077208665,748,751,752,748,2950
|
|
20250116,101400,7074999235,751,753,754,749,4754
|
|
20250116,101300,7071426332,753,747,753,746,4810
|
|
20250116,101200,7067831184,747,750,752,747,17157
|
|
20250116,101100,7054959242,750,748,753,746,39077
|
|
20250116,101000,7025682310,748,742,749,740,34189
|
|
20250116,100900,7000311179,741,749,749,740,88831
|
|
20250116,100800,6934222312,749,752,752,748,44395
|
|
20250116,100700,6900950420,752,754,754,751,33476
|
|
20250116,100600,6875753198,754,755,758,752,45540
|
|
20250116,100500,6841430958,758,760,761,755,34517
|
|
20250116,100400,6815271520,761,757,761,757,14669
|
|
20250116,100300,6804124543,758,762,763,758,25555
|
|
20250116,100200,6784699723,763,760,764,759,43058
|
|
20250116,100100,6751955760,760,760,761,758,19377
|
|
20250116,100000,6737236833,760,752,765,752,62621
|
|
20250116,095900,6689765082,752,750,754,748,41917
|
|
20250116,095800,6658272562,747,748,751,747,80201
|
|
20250116,095700,6598289282,748,757,757,748,86140
|
|
20250116,095600,6533480120,756,760,761,756,73144
|
|
20250116,095500,6478097836,760,759,760,758,37386
|
|
20250116,095400,6449718225,758,760,761,757,39916
|
|
20250116,095300,6419430354,760,764,764,759,24958
|
|
20250116,095200,6400416983,764,768,769,764,50547
|
|
20250116,095100,6361686833,766,762,769,760,18017
|
|
20250116,095000,6347938359,762,760,763,757,64327
|
|
20250116,094900,6299056929,760,763,763,760,59376
|
|
20250116,094800,6253845380,764,766,769,763,22757
|
|
20250116,094700,6236435879,769,764,770,764,23776
|
|
20250116,094600,6218210528,764,769,771,764,46614
|
|
20250116,094500,6182476643,770,769,770,768,8525
|
|
20250116,094400,6175920852,769,765,770,765,14983
|
|
20250116,094300,6164427744,766,767,767,764,67145
|
|
20250116,094200,6113090635,766,767,773,764,31402
|
|
20250116,094100,6089043996,764,774,785,763,175511
|
|
20250116,094000,5953088469,772,774,775,772,13186
|
|
20250116,093900,5942884222,773,772,775,772,45043
|
|
20250116,093800,5908009709,772,772,775,770,30020
|
|
20250116,093700,5884804428,772,773,773,768,24894
|
|
20250116,093600,5865596496,774,770,779,768,53885
|
|
20250116,093500,5823924755,774,765,774,763,36875
|
|
20250116,093400,5795656367,762,766,766,761,121127
|
|
20250116,093300,5703191563,767,774,774,767,39382
|
|
20250116,093200,5672886923,774,771,774,770,13851
|
|
20250116,093100,5662209829,770,775,776,770,45422
|
|
20250116,093000,5627088064,776,775,778,775,65478
|
|
20250116,092900,5576300848,777,774,780,774,70459
|
|
20250116,092800,5521603527,774,769,776,769,62532
|
|
20250116,092700,5473258270,769,764,770,763,102998
|
|
20250116,092600,5394393124,764,767,773,762,150191
|
|
20250116,092500,5279341513,766,777,778,762,159189
|
|
20250116,092400,5156438768,777,777,782,775,68821
|
|
20250116,092300,5102985988,777,786,787,775,90085
|
|
20250116,092200,5032844862,786,785,790,784,58553
|
|
20250116,092100,4986766736,786,781,786,778,110817
|
|
20250116,092000,4900171354,782,781,785,780,102368
|
|
20250116,091900,4820188733,781,788,792,781,178963
|
|
20250116,091800,4679521040,787,796,796,784,209468
|
|
20250116,091700,4513860500,794,786,800,785,209840
|
|
20250116,091600,4346718213,786,784,803,781,211978
|
|
20250116,091500,4178928966,784,804,815,784,477123
|
|
20250116,091400,3797383908,800,792,804,785,389253
|
|
20250116,091300,3488073818,792,784,793,779,237849
|
|
20250116,091200,3301260961,784,783,787,776,143593
|
|
20250116,091100,3189183565,780,781,784,778,74090
|
|
20250116,091000,3131329085,783,784,789,780,145395
|
|
20250116,090900,3017616638,785,788,792,782,122379
|
|
20250116,090800,2921494662,788,783,794,783,135288
|
|
20250116,090700,2814853667,783,772,795,772,336575
|
|
20250116,090600,2550272020,777,789,790,772,259459
|
|
20250116,090500,2348414907,788,775,792,773,235086
|
|
20250116,090400,2164291080,777,783,784,772,155135
|
|
20250116,090300,2043652419,783,796,797,777,347007
|
|
20250116,090200,1771213340,797,790,799,790,281308
|
|
20250116,090100,1547364638,791,826,828,783,705718
|
|
20250116,090000,979074707,826,791,830,777,1199076
|