705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,204200,2386990165,606,606,606,606,26910
|
|
20250120,204100,2386990165,606,606,606,606,0
|
|
20250120,204000,2386990165,606,606,606,606,0
|
|
20250120,203900,2386990165,606,606,606,606,0
|
|
20250120,203800,2386990165,606,606,606,606,0
|
|
20250120,203700,2386990165,606,606,606,606,0
|
|
20250120,203600,2386990165,606,606,606,606,0
|
|
20250120,203500,2386990165,606,606,606,606,0
|
|
20250120,203400,2386990165,606,606,606,606,0
|
|
20250120,203300,2386990165,606,606,606,606,0
|
|
20250120,203200,2386990165,606,606,606,606,0
|
|
20250120,203100,2386990165,606,606,606,606,0
|
|
20250120,203000,2386990165,606,606,606,606,0
|
|
20250120,202900,2386990165,606,606,606,606,0
|
|
20250120,202800,2386990165,606,606,606,606,0
|
|
20250120,202700,2386990165,606,606,606,606,0
|
|
20250120,202600,2386990165,606,606,606,606,0
|
|
20250120,202500,2386990165,606,606,606,606,0
|
|
20250120,202400,2386990165,606,606,606,606,0
|
|
20250120,202300,2386990165,606,606,606,606,0
|
|
20250120,202200,2386990165,606,606,606,606,0
|
|
20250120,202100,2386990165,606,606,606,606,0
|
|
20250120,202000,2386990165,606,606,606,606,0
|
|
20250120,201900,2386990165,606,606,606,606,0
|
|
20250120,201800,2386990165,606,606,606,606,0
|
|
20250120,201700,2386990165,606,606,606,606,0
|
|
20250120,201600,2386990165,606,606,606,606,0
|
|
20250120,201500,2386990165,606,606,606,606,0
|
|
20250120,201400,2386990165,606,606,606,606,0
|
|
20250120,201300,2386990165,606,606,606,606,0
|
|
20250120,201200,2386990165,606,606,606,606,26910
|
|
20250120,201100,2386990165,606,606,606,606,0
|
|
20250120,201000,2386990165,606,606,606,606,0
|
|
20250120,200900,2386990165,606,606,606,606,0
|
|
20250120,200800,2386990165,606,606,606,606,0
|
|
20250120,200700,2386990165,606,606,606,606,0
|
|
20250120,200600,2386990165,606,606,606,606,0
|
|
20250120,200500,2386990165,606,606,606,606,0
|
|
20250120,200400,2386990165,606,606,606,606,0
|
|
20250120,200300,2386990165,606,606,606,606,0
|
|
20250120,200200,2386990165,606,606,606,606,0
|
|
20250120,200100,2386990165,606,606,606,606,0
|
|
20250120,200000,2386990165,606,606,606,606,0
|
|
20250120,195900,2386990165,606,606,606,606,0
|
|
20250120,195800,2386990165,606,606,606,606,0
|
|
20250120,195700,2386990165,606,606,606,606,0
|
|
20250120,195600,2386990165,606,606,606,606,0
|
|
20250120,195500,2386990165,606,606,606,606,0
|
|
20250120,195400,2386990165,606,606,606,606,0
|
|
20250120,195300,2386990165,606,606,606,606,0
|
|
20250120,195200,2386990165,606,606,606,606,0
|
|
20250120,195100,2386990165,606,606,606,606,0
|
|
20250120,195000,2386990165,606,606,606,606,0
|
|
20250120,194900,2386990165,606,606,606,606,0
|
|
20250120,194800,2386990165,606,606,606,606,0
|
|
20250120,194700,2386990165,606,606,606,606,0
|
|
20250120,194600,2386990165,606,606,606,606,0
|
|
20250120,194500,2386990165,606,606,606,606,0
|
|
20250120,194400,2386990165,606,606,606,606,0
|
|
20250120,194300,2386990165,606,606,606,606,0
|
|
20250120,194200,2386990165,606,606,606,606,26910
|
|
20250120,194100,2386990165,606,606,606,606,0
|
|
20250120,194000,2386990165,606,606,606,606,0
|
|
20250120,193900,2386990165,606,606,606,606,0
|
|
20250120,193800,2386990165,606,606,606,606,0
|
|
20250120,193700,2386990165,606,606,606,606,0
|
|
20250120,193600,2386990165,606,606,606,606,0
|
|
20250120,193500,2386990165,606,606,606,606,0
|
|
20250120,193400,2386990165,606,606,606,606,0
|
|
20250120,193300,2386990165,606,606,606,606,0
|
|
20250120,193200,2386990165,606,606,606,606,0
|
|
20250120,193100,2386990165,606,606,606,606,0
|
|
20250120,193000,2386990165,606,606,606,606,0
|
|
20250120,192900,2386990165,606,606,606,606,0
|
|
20250120,192800,2386990165,606,606,606,606,0
|
|
20250120,192700,2386990165,606,606,606,606,0
|
|
20250120,192600,2386990165,606,606,606,606,0
|
|
20250120,192500,2386990165,606,606,606,606,0
|
|
20250120,192400,2386990165,606,606,606,606,0
|
|
20250120,192300,2386990165,606,606,606,606,0
|
|
20250120,192200,2386990165,606,606,606,606,0
|
|
20250120,192100,2386990165,606,606,606,606,0
|
|
20250120,192000,2386990165,606,606,606,606,0
|
|
20250120,191900,2386990165,606,606,606,606,0
|
|
20250120,191800,2386990165,606,606,606,606,0
|
|
20250120,191700,2386990165,606,606,606,606,0
|
|
20250120,191600,2386990165,606,606,606,606,0
|
|
20250120,191500,2386990165,606,606,606,606,0
|
|
20250120,191400,2386990165,606,606,606,606,0
|
|
20250120,191300,2386990165,606,606,606,606,0
|
|
20250120,191200,2386990165,606,606,606,606,26910
|
|
20250120,191100,2386990165,606,606,606,606,0
|
|
20250120,191000,2386990165,606,606,606,606,0
|
|
20250120,190900,2386990165,606,606,606,606,0
|
|
20250120,190800,2386990165,606,606,606,606,0
|
|
20250120,190700,2386990165,606,606,606,606,0
|
|
20250120,190600,2386990165,606,606,606,606,0
|
|
20250120,190500,2386990165,606,606,606,606,0
|
|
20250120,190400,2386990165,606,606,606,606,0
|
|
20250120,190300,2386990165,606,606,606,606,0
|
|
20250120,190200,2386990165,606,606,606,606,0
|
|
20250120,190100,2386990165,606,606,606,606,0
|
|
20250120,190000,2386990165,606,606,606,606,0
|
|
20250120,185900,2386990165,606,606,606,606,0
|
|
20250120,185800,2386990165,606,606,606,606,0
|
|
20250120,185700,2386990165,606,606,606,606,0
|
|
20250120,185600,2386990165,606,606,606,606,0
|
|
20250120,185500,2386990165,606,606,606,606,0
|
|
20250120,185400,2386990165,606,606,606,606,0
|
|
20250120,185300,2386990165,606,606,606,606,0
|
|
20250120,185200,2386990165,606,606,606,606,0
|
|
20250120,185100,2386990165,606,606,606,606,0
|
|
20250120,185000,2386990165,606,606,606,606,0
|
|
20250120,184900,2386990165,606,606,606,606,0
|
|
20250120,184800,2386990165,606,606,606,606,0
|
|
20250120,184700,2386990165,606,606,606,606,0
|
|
20250120,184600,2386990165,606,606,606,606,0
|
|
20250120,184500,2386990165,606,606,606,606,0
|
|
20250120,184400,2386990165,606,606,606,606,0
|
|
20250120,184300,2386990165,606,606,606,606,0
|
|
20250120,184200,2386990165,606,606,606,606,26910
|
|
20250120,184100,2386990165,606,606,606,606,0
|
|
20250120,184000,2386990165,606,606,606,606,0
|
|
20250120,183900,2386990165,606,606,606,606,0
|
|
20250120,183800,2386990165,606,606,606,606,0
|
|
20250120,183700,2386990165,606,606,606,606,0
|
|
20250120,183600,2386990165,606,606,606,606,0
|
|
20250120,183500,2386990165,606,606,606,606,0
|
|
20250120,183400,2386990165,606,606,606,606,0
|
|
20250120,183300,2386990165,606,606,606,606,0
|
|
20250120,183200,2386990165,606,606,606,606,0
|
|
20250120,183100,2386990165,606,606,606,606,0
|
|
20250120,183000,2386990165,606,606,606,606,0
|
|
20250120,182900,2386990165,606,606,606,606,0
|
|
20250120,182800,2386990165,606,606,606,606,0
|
|
20250120,182700,2386990165,606,606,606,606,0
|
|
20250120,182600,2386990165,606,606,606,606,0
|
|
20250120,182500,2386990165,606,606,606,606,0
|
|
20250120,182400,2386990165,606,606,606,606,0
|
|
20250120,182300,2386990165,606,606,606,606,0
|
|
20250120,182200,2386990165,606,606,606,606,0
|
|
20250120,182100,2386990165,606,606,606,606,0
|
|
20250120,182000,2386990165,606,606,606,606,0
|
|
20250120,181900,2386990165,606,606,606,606,0
|
|
20250120,181800,2386990165,606,606,606,606,0
|
|
20250120,181700,2386990165,606,606,606,606,0
|
|
20250120,181600,2386990165,606,606,606,606,0
|
|
20250120,181500,2386990165,606,606,606,606,0
|
|
20250120,181400,2386990165,606,606,606,606,0
|
|
20250120,181300,2386990165,606,606,606,606,0
|
|
20250120,181200,2386990165,606,606,606,606,26910
|
|
20250120,181100,2386990165,606,606,606,606,0
|
|
20250120,181000,2386990165,606,606,606,606,0
|
|
20250120,180900,2386990165,606,606,606,606,0
|
|
20250120,180800,2386990165,606,606,606,606,0
|
|
20250120,180700,2386990165,606,606,606,606,0
|
|
20250120,180600,2386990165,606,606,606,606,0
|
|
20250120,180500,2386990165,606,606,606,606,0
|
|
20250120,180400,2386990165,606,606,606,606,0
|
|
20250120,180300,2386990165,606,606,606,606,0
|
|
20250120,180200,2386990165,606,606,606,606,0
|
|
20250120,180100,2386990165,606,606,606,606,0
|
|
20250120,180000,2386990165,606,606,606,606,0
|
|
20250120,175900,2386990165,606,606,606,606,0
|
|
20250120,175800,2386990165,606,606,606,606,0
|
|
20250120,175700,2386990165,606,606,606,606,0
|
|
20250120,175600,2386990165,606,606,606,606,0
|
|
20250120,175500,2386990165,606,606,606,606,0
|
|
20250120,175400,2386990165,606,606,606,606,0
|
|
20250120,175300,2386990165,606,606,606,606,0
|
|
20250120,175200,2386990165,606,606,606,606,0
|
|
20250120,175100,2386990165,606,606,606,606,0
|
|
20250120,175000,2386990165,606,606,606,606,0
|
|
20250120,174900,2386990165,606,606,606,606,0
|
|
20250120,174800,2386990165,606,606,606,606,0
|
|
20250120,174700,2386990165,606,606,606,606,0
|
|
20250120,174600,2386990165,606,606,606,606,0
|
|
20250120,174500,2386990165,606,606,606,606,0
|
|
20250120,174400,2386990165,606,606,606,606,0
|
|
20250120,174300,2386990165,606,606,606,606,0
|
|
20250120,174200,2386990165,606,606,606,606,26910
|
|
20250120,174100,2386990165,606,606,606,606,0
|
|
20250120,174000,2386990165,606,606,606,606,0
|
|
20250120,173900,2386990165,606,606,606,606,0
|
|
20250120,173800,2386990165,606,606,606,606,0
|
|
20250120,173700,2386990165,606,606,606,606,0
|
|
20250120,173600,2386990165,606,606,606,606,0
|
|
20250120,173500,2386990165,606,606,606,606,0
|
|
20250120,173400,2386990165,606,606,606,606,0
|
|
20250120,173300,2386990165,606,606,606,606,0
|
|
20250120,173200,2386990165,606,606,606,606,0
|
|
20250120,173100,2386990165,606,606,606,606,0
|
|
20250120,173000,2386990165,606,606,606,606,0
|
|
20250120,172900,2386990165,606,606,606,606,0
|
|
20250120,172800,2386990165,606,606,606,606,0
|
|
20250120,172700,2386990165,606,606,606,606,0
|
|
20250120,172600,2386990165,606,606,606,606,0
|
|
20250120,172500,2386990165,606,606,606,606,0
|
|
20250120,172400,2386990165,606,606,606,606,0
|
|
20250120,172300,2386990165,606,606,606,606,0
|
|
20250120,172200,2386990165,606,606,606,606,0
|
|
20250120,172100,2386990165,606,606,606,606,0
|
|
20250120,172000,2386990165,606,606,606,606,0
|
|
20250120,171900,2386990165,606,606,606,606,0
|
|
20250120,171800,2386990165,606,606,606,606,0
|
|
20250120,171700,2386990165,606,606,606,606,0
|
|
20250120,171600,2386990165,606,606,606,606,0
|
|
20250120,171500,2386990165,606,606,606,606,0
|
|
20250120,171400,2386990165,606,606,606,606,0
|
|
20250120,171300,2386990165,606,606,606,606,0
|
|
20250120,171200,2386990165,606,606,606,606,26910
|
|
20250120,171100,2386990165,606,606,606,606,0
|
|
20250120,171000,2386990165,606,606,606,606,0
|
|
20250120,170900,2386990165,606,606,606,606,0
|
|
20250120,170800,2386990165,606,606,606,606,0
|
|
20250120,170700,2386990165,606,606,606,606,0
|
|
20250120,170600,2386990165,606,606,606,606,0
|
|
20250120,170500,2386990165,606,606,606,606,0
|
|
20250120,170400,2386990165,606,606,606,606,0
|
|
20250120,170300,2386990165,606,606,606,606,0
|
|
20250120,170200,2386990165,606,606,606,606,0
|
|
20250120,170100,2386990165,606,606,606,606,0
|
|
20250120,170000,2386990165,606,606,606,606,0
|
|
20250120,165900,2386990165,606,606,606,606,0
|
|
20250120,165800,2386990165,606,606,606,606,0
|
|
20250120,165700,2386990165,606,606,606,606,0
|
|
20250120,165600,2386990165,606,606,606,606,0
|
|
20250120,165500,2386990165,606,606,606,606,0
|
|
20250120,165400,2386990165,606,606,606,606,0
|
|
20250120,165300,2386990165,606,606,606,606,0
|
|
20250120,165200,2386990165,606,606,606,606,0
|
|
20250120,165100,2386990165,606,606,606,606,0
|
|
20250120,165000,2386990165,606,606,606,606,0
|
|
20250120,164900,2386990165,606,606,606,606,0
|
|
20250120,164800,2386990165,606,606,606,606,0
|
|
20250120,164700,2386990165,606,606,606,606,0
|
|
20250120,164600,2386990165,606,606,606,606,0
|
|
20250120,164500,2386990165,606,606,606,606,0
|
|
20250120,164400,2386990165,606,606,606,606,0
|
|
20250120,164300,2386990165,606,606,606,606,0
|
|
20250120,164200,2386990165,606,606,606,606,26910
|
|
20250120,164100,2386990165,606,606,606,606,0
|
|
20250120,164000,2386990165,606,606,606,606,0
|
|
20250120,163900,2386990165,606,606,606,606,0
|
|
20250120,163800,2386990165,606,606,606,606,0
|
|
20250120,163700,2386990165,606,606,606,606,0
|
|
20250120,163600,2386990165,606,606,606,606,0
|
|
20250120,163500,2386990165,606,606,606,606,0
|
|
20250120,163400,2386990165,606,606,606,606,0
|
|
20250120,163300,2386990165,606,606,606,606,0
|
|
20250120,163200,2386990165,606,606,606,606,0
|
|
20250120,163100,2386990165,606,606,606,606,0
|
|
20250120,163000,2386990165,606,606,606,606,0
|
|
20250120,162900,2386990165,606,606,606,606,0
|
|
20250120,162800,2386990165,606,606,606,606,0
|
|
20250120,162700,2386990165,606,606,606,606,0
|
|
20250120,162600,2386990165,606,606,606,606,0
|
|
20250120,162500,2386990165,606,606,606,606,0
|
|
20250120,162400,2386990165,606,606,606,606,0
|
|
20250120,162300,2386990165,606,606,606,606,0
|
|
20250120,162200,2386990165,606,606,606,606,0
|
|
20250120,162100,2386990165,606,606,606,606,0
|
|
20250120,162000,2386990165,606,606,606,606,0
|
|
20250120,161900,2386990165,606,606,606,606,0
|
|
20250120,161800,2386990165,606,606,606,606,0
|
|
20250120,161700,2386990165,606,606,606,606,0
|
|
20250120,161600,2386990165,606,606,606,606,0
|
|
20250120,161500,2386990165,606,606,606,606,0
|
|
20250120,161400,2386990165,606,606,606,606,0
|
|
20250120,161300,2386990165,606,606,606,606,0
|
|
20250120,161200,2386990165,606,606,606,606,26910
|
|
20250120,161100,2386990165,606,606,606,606,0
|
|
20250120,161000,2386990165,606,606,606,606,0
|
|
20250120,160900,2386990165,606,606,606,606,0
|
|
20250120,160800,2386990165,606,606,606,606,0
|
|
20250120,160700,2386990165,606,606,606,606,0
|
|
20250120,160600,2386990165,606,606,606,606,0
|
|
20250120,160500,2386990165,606,606,606,606,0
|
|
20250120,160400,2386990165,606,606,606,606,0
|
|
20250120,160300,2386990165,606,606,606,606,0
|
|
20250120,160200,2386990165,606,606,606,606,0
|
|
20250120,160100,2386990165,606,606,606,606,0
|
|
20250120,160000,2386990165,606,606,606,606,0
|
|
20250120,155900,2386990165,606,606,606,606,0
|
|
20250120,155800,2386990165,606,606,606,606,0
|
|
20250120,155700,2386990165,606,606,606,606,0
|
|
20250120,155600,2386990165,606,606,606,606,0
|
|
20250120,155500,2386990165,606,606,606,606,0
|
|
20250120,155400,2386990165,606,606,606,606,0
|
|
20250120,155300,2386990165,606,606,606,606,0
|
|
20250120,155200,2386990165,606,606,606,606,0
|
|
20250120,155100,2386990165,606,606,606,606,0
|
|
20250120,155000,2386990165,606,606,606,606,0
|
|
20250120,154900,2386990165,606,606,606,606,0
|
|
20250120,154800,2386990165,606,606,606,606,0
|
|
20250120,154700,2386990165,606,606,606,606,0
|
|
20250120,154600,2386990165,606,606,606,606,0
|
|
20250120,154500,2386990165,606,606,606,606,0
|
|
20250120,154400,2386990165,606,606,606,606,0
|
|
20250120,154300,2386990165,606,606,606,606,0
|
|
20250120,154200,2386990165,606,606,606,606,26910
|
|
20250120,154100,2386990165,606,606,606,606,0
|
|
20250120,154000,2386990165,606,606,606,606,0
|
|
20250120,153900,2386990165,606,606,606,606,0
|
|
20250120,153800,2386990165,606,606,606,606,0
|
|
20250120,153700,2386990165,606,606,606,606,0
|
|
20250120,153600,2386990165,606,606,606,606,0
|
|
20250120,153500,2386990165,606,606,606,606,0
|
|
20250120,153400,2386990165,606,606,606,606,0
|
|
20250120,153300,2386990165,606,606,606,606,0
|
|
20250120,153200,2386990165,606,606,606,606,0
|
|
20250120,153100,2386990165,606,606,606,606,0
|
|
20250120,153000,2386990165,606,606,606,606,26910
|
|
20250120,152900,2370682705,606,606,606,606,0
|
|
20250120,152800,2370682705,606,606,606,606,0
|
|
20250120,152700,2370682705,606,606,606,606,0
|
|
20250120,152600,2370682705,606,606,606,606,0
|
|
20250120,152500,2370682705,606,606,606,606,0
|
|
20250120,152400,2370682705,606,606,606,606,0
|
|
20250120,152300,2370682705,606,606,606,606,0
|
|
20250120,152200,2370682705,606,606,606,606,0
|
|
20250120,152100,2370682705,606,606,606,606,0
|
|
20250120,152000,2370682705,606,606,606,606,0
|
|
20250120,151900,2370682705,606,611,611,606,11922
|
|
20250120,151800,2363438881,611,612,612,609,8820
|
|
20250120,151700,2358047666,612,615,615,604,13316
|
|
20250120,151600,2349929742,615,617,618,613,9338
|
|
20250120,151500,2344172171,617,611,619,611,18572
|
|
20250120,151400,2332748697,611,610,612,603,6197
|
|
20250120,151300,2328979184,610,609,612,609,12061
|
|
20250120,151200,2321613711,608,606,609,605,16282
|
|
20250120,151100,2311717159,605,607,607,605,12335
|
|
20250120,151000,2304246436,607,606,608,606,2603
|
|
20250120,150900,2302666639,607,605,607,603,13147
|
|
20250120,150800,2294707878,605,604,605,604,2486
|
|
20250120,150700,2293205343,604,604,604,603,5128
|
|
20250120,150600,2290108045,604,605,605,604,487
|
|
20250120,150500,2289813411,603,602,603,601,7628
|
|
20250120,150400,2285219049,602,601,602,601,3068
|
|
20250120,150300,2283375151,602,602,602,602,1239
|
|
20250120,150200,2282629273,602,600,602,600,1035
|
|
20250120,150100,2282006205,600,599,600,599,1843
|
|
20250120,150000,2280901248,600,602,602,600,28267
|
|
20250120,145900,2263938601,601,604,604,601,7378
|
|
20250120,145800,2259500630,604,602,604,602,511
|
|
20250120,145700,2259192009,602,604,604,602,7389
|
|
20250120,145600,2254741563,604,605,605,604,251
|
|
20250120,145500,2254589813,605,605,605,605,323
|
|
20250120,145400,2254394398,605,606,606,605,646
|
|
20250120,145300,2254003421,606,606,606,603,2433
|
|
20250120,145200,2252532490,606,606,606,605,804
|
|
20250120,145100,2252046066,605,606,606,605,191
|
|
20250120,145000,2251930508,605,604,605,603,6981
|
|
20250120,144900,2247707598,604,605,606,604,703
|
|
20250120,144800,2247282915,605,604,605,604,2339
|
|
20250120,144700,2245868120,604,604,604,604,60
|
|
20250120,144600,2245831880,605,604,605,604,1011
|
|
20250120,144500,2245221206,604,602,604,602,1040
|
|
20250120,144400,2244594988,605,605,605,605,501
|
|
20250120,144300,2244291883,605,605,605,603,3005
|
|
20250120,144200,2242478154,603,602,603,602,3462
|
|
20250120,144100,2240393571,603,605,605,603,908
|
|
20250120,144000,2239845492,605,605,605,604,46
|
|
20250120,143900,2239817663,605,605,605,605,343
|
|
20250120,143800,2239610148,603,605,605,602,780
|
|
20250120,143700,2239140148,602,602,602,602,1402
|
|
20250120,143600,2238296144,602,604,604,601,6826
|
|
20250120,143500,2234188735,605,605,605,605,100
|
|
20250120,143400,2234128235,605,605,606,605,6638
|
|
20250120,143300,2230106966,605,603,606,602,23306
|
|
20250120,143200,2216070985,603,603,604,603,4997
|
|
20250120,143100,2213055702,603,603,604,603,330
|
|
20250120,143000,2212856710,602,603,603,602,175
|
|
20250120,142900,2212751255,603,602,603,600,5091
|
|
20250120,142800,2209694363,605,603,605,601,2348
|
|
20250120,142700,2208282005,601,603,603,601,2131
|
|
20250120,142600,2207000933,606,606,606,606,711
|
|
20250120,142500,2206570067,606,603,607,603,1352
|
|
20250120,142400,2205753654,603,603,603,603,1357
|
|
20250120,142300,2204935383,600,603,603,600,10406
|
|
20250120,142200,2198681594,603,601,603,601,1716
|
|
20250120,142100,2197648712,601,602,602,600,13986
|
|
20250120,142000,2189244546,602,601,602,601,3241
|
|
20250120,141900,2187295428,601,603,603,601,2039
|
|
20250120,141800,2186067381,603,603,603,603,1
|
|
20250120,141700,2186066778,603,604,604,601,9229
|
|
20250120,141600,2180517431,604,604,605,601,11601
|
|
20250120,141500,2173536696,605,605,605,605,677
|
|
20250120,141400,2173127111,605,605,605,605,508
|
|
20250120,141300,2172819771,606,602,606,602,898
|
|
20250120,141200,2172278586,601,606,606,601,14362
|
|
20250120,141100,2163632490,607,603,607,602,7020
|
|
20250120,141000,2159406246,603,607,607,603,4549
|
|
20250120,140900,2156661766,609,609,610,609,982
|
|
20250120,140800,2156063696,604,607,608,602,6720
|
|
20250120,140700,2152002430,602,605,606,602,1163
|
|
20250120,140600,2151300600,605,605,605,605,157
|
|
20250120,140500,2151205615,603,603,603,603,10526
|
|
20250120,140400,2144858437,603,603,603,603,215
|
|
20250120,140300,2144728792,603,605,608,603,2482
|
|
20250120,140200,2143223804,608,602,608,601,3278
|
|
20250120,140100,2141250263,601,610,610,601,26210
|
|
20250120,140000,2125386809,608,609,609,608,9787
|
|
20250120,135900,2119435195,610,608,610,608,3054
|
|
20250120,135800,2117572475,608,609,610,607,11030
|
|
20250120,135700,2110866142,610,612,612,610,7682
|
|
20250120,135600,2106174946,612,613,613,612,1594
|
|
20250120,135500,2105199417,614,615,615,614,1409
|
|
20250120,135400,2104334282,615,613,615,613,46
|
|
20250120,135300,2104306053,613,613,614,613,3189
|
|
20250120,135200,2102349824,613,614,614,613,272
|
|
20250120,135100,2102182836,614,613,614,613,2602
|
|
20250120,135000,2100587019,613,614,614,613,1009
|
|
20250120,134900,2099968073,614,611,614,611,97
|
|
20250120,134800,2099908770,609,611,611,609,6786
|
|
20250120,134700,2095771261,611,614,614,611,2384
|
|
20250120,134600,2094313448,614,614,614,614,867
|
|
20250120,134500,2093781110,614,614,614,614,100
|
|
20250120,134400,2093719710,614,611,614,611,4029
|
|
20250120,134300,2091245991,611,611,611,611,764
|
|
20250120,134200,2090779187,611,611,611,611,698
|
|
20250120,134100,2090352709,611,611,612,611,1937
|
|
20250120,134000,2089168407,611,614,614,611,1872
|
|
20250120,133900,2088024602,611,611,611,610,836
|
|
20250120,133800,2087514223,610,613,613,610,16401
|
|
20250120,133700,2077497300,613,613,613,613,332
|
|
20250120,133600,2077293784,613,613,613,613,2547
|
|
20250120,133500,2075732473,613,617,617,613,33
|
|
20250120,133400,2075712195,617,615,617,615,6543
|
|
20250120,133300,2071678440,615,616,616,612,3523
|
|
20250120,133200,2069522274,617,617,617,617,13
|
|
20250120,133100,2069514253,613,613,613,613,1918
|
|
20250120,133000,2068338519,613,616,616,612,5285
|
|
20250120,132900,2065100699,615,617,617,615,1560
|
|
20250120,132800,2064140450,617,617,617,615,2722
|
|
20250120,132700,2062464087,618,617,618,616,13813
|
|
20250120,132600,2053942853,618,618,618,617,2006
|
|
20250120,132500,2052704145,618,617,618,617,2622
|
|
20250120,132400,2051085153,617,616,617,616,4111
|
|
20250120,132300,2048550166,616,616,616,616,3807
|
|
20250120,132200,2046205054,616,614,616,613,1859
|
|
20250120,132100,2045064604,614,614,614,614,1006
|
|
20250120,132000,2044446920,614,613,614,613,5114
|
|
20250120,131900,2041311028,614,617,617,613,6676
|
|
20250120,131800,2037210565,618,618,618,618,1544
|
|
20250120,131700,2036256373,619,619,619,619,0
|
|
20250120,131600,2036256373,619,619,619,616,2316
|
|
20250120,131500,2034828421,619,620,620,619,261
|
|
20250120,131400,2034666801,618,618,618,618,0
|
|
20250120,131300,2034666801,618,619,619,618,1163
|
|
20250120,131200,2033948045,618,618,618,618,169
|
|
20250120,131100,2033843603,614,614,614,614,1686
|
|
20250120,131000,2032808399,614,616,616,614,12436
|
|
20250120,130900,2025165708,616,620,620,616,2232
|
|
20250120,130800,2023788095,620,621,621,620,156
|
|
20250120,130700,2023691359,617,621,621,617,13287
|
|
20250120,130600,2015474961,617,623,623,617,13851
|
|
20250120,130500,2006880507,623,623,624,622,3594
|
|
20250120,130400,2004641970,623,621,624,621,13708
|
|
20250120,130300,1996109646,620,618,620,618,7534
|
|
20250120,130200,1991446381,617,616,617,616,8416
|
|
20250120,130100,1986255617,616,616,616,616,1806
|
|
20250120,130000,1985143121,616,616,616,616,1046
|
|
20250120,125900,1984498785,616,615,616,614,4355
|
|
20250120,125800,1981819645,616,617,617,616,2706
|
|
20250120,125700,1980150268,616,615,616,615,784
|
|
20250120,125600,1979667325,614,616,616,613,4935
|
|
20250120,125500,1976637928,616,615,616,615,1679
|
|
20250120,125400,1975603669,615,613,615,613,1065
|
|
20250120,125300,1974950726,615,616,616,613,2239
|
|
20250120,125200,1973577456,613,613,616,613,3706
|
|
20250120,125100,1971302767,612,613,613,612,851
|
|
20250120,125000,1970781943,613,616,616,612,11733
|
|
20250120,124900,1963593491,616,618,618,616,6411
|
|
20250120,124800,1959637215,617,616,618,615,6753
|
|
20250120,124700,1955476546,615,617,617,615,19669
|
|
20250120,124600,1943372476,617,614,617,614,17618
|
|
20250120,124500,1932520112,612,614,615,611,11129
|
|
20250120,124400,1925691260,614,608,614,608,16607
|
|
20250120,124300,1915536135,607,606,607,606,3004
|
|
20250120,124200,1913713709,606,605,606,605,5136
|
|
20250120,124100,1910605793,604,606,606,604,1823
|
|
20250120,124000,1909501205,602,603,604,602,14551
|
|
20250120,123900,1900730639,603,607,608,603,5910
|
|
20250120,123800,1897160769,604,604,605,604,7441
|
|
20250120,123700,1892665998,605,605,605,605,223
|
|
20250120,123600,1892531083,605,606,606,605,1502
|
|
20250120,123500,1891620873,605,606,606,605,4144
|
|
20250120,123400,1889112405,607,605,607,605,202
|
|
20250120,123300,1888989995,605,607,607,605,972
|
|
20250120,123200,1888400291,608,608,608,608,0
|
|
20250120,123100,1888400291,608,608,608,608,10
|
|
20250120,123000,1888394211,604,606,606,604,2000
|
|
20250120,122900,1887185677,608,606,609,606,1904
|
|
20250120,122800,1886027416,606,605,606,604,6905
|
|
20250120,122700,1881855844,604,606,606,604,1138
|
|
20250120,122600,1881166855,606,605,606,605,74
|
|
20250120,122500,1881122041,606,606,606,605,3355
|
|
20250120,122400,1879091611,606,605,606,605,170
|
|
20250120,122300,1878988749,605,606,606,605,459
|
|
20250120,122200,1878711046,604,606,606,604,971
|
|
20250120,122100,1878124360,604,607,607,604,3453
|
|
20250120,122000,1876032749,606,608,608,606,2804
|
|
20250120,121900,1874332734,609,609,609,608,2421
|
|
20250120,121800,1872859571,609,609,609,608,5004
|
|
20250120,121700,1869816998,609,608,609,608,1837
|
|
20250120,121600,1868699975,608,606,608,606,6317
|
|
20250120,121500,1864865156,606,607,607,605,1826
|
|
20250120,121400,1863758679,607,606,607,606,1275
|
|
20250120,121300,1862984954,608,607,608,607,1622
|
|
20250120,121200,1861999227,606,603,606,600,7202
|
|
20250120,121100,1857656083,603,602,603,602,2673
|
|
20250120,121000,1856045539,601,601,601,600,2395
|
|
20250120,120900,1854606173,600,599,601,599,1781
|
|
20250120,120800,1853537287,599,602,602,598,15979
|
|
20250120,120700,1843954488,601,602,602,601,1888
|
|
20250120,120600,1842819164,602,602,602,601,10327
|
|
20250120,120500,1836610377,602,602,602,601,2055
|
|
20250120,120400,1835373287,601,601,602,601,8538
|
|
20250120,120300,1830241417,602,606,606,601,5435
|
|
20250120,120200,1826971113,606,606,606,606,258
|
|
20250120,120100,1826814765,602,604,604,602,3659
|
|
20250120,120000,1824611927,602,601,608,601,7536
|
|
20250120,115900,1820072547,601,604,609,601,13673
|
|
20250120,115800,1811829896,609,608,609,604,1694
|
|
20250120,115700,1810804497,608,609,609,604,5289
|
|
20250120,115600,1807604494,609,608,609,608,1092
|
|
20250120,115500,1806940533,608,608,608,608,140
|
|
20250120,115400,1806855413,609,609,609,608,182
|
|
20250120,115300,1806744605,609,609,609,607,274
|
|
20250120,115200,1806577895,609,609,610,609,1957
|
|
20250120,115100,1805384127,606,606,606,606,1461
|
|
20250120,115000,1804498761,606,607,607,603,10630
|
|
20250120,114900,1798062636,606,609,609,606,340
|
|
20250120,114800,1797856067,608,608,608,608,183
|
|
20250120,114700,1797744803,607,607,607,607,401
|
|
20250120,114600,1797501396,607,607,607,606,18571
|
|
20250120,114500,1786228919,607,607,607,607,1100
|
|
20250120,114400,1785561219,607,609,609,607,3703
|
|
20250120,114300,1783310959,609,608,609,607,15320
|
|
20250120,114200,1773998487,608,609,609,605,1052
|
|
20250120,114100,1773359096,605,605,609,601,6346
|
|
20250120,114000,1769536054,601,607,607,600,11422
|
|
20250120,113900,1762659642,605,607,607,602,24747
|
|
20250120,113800,1747713157,605,612,614,605,16720
|
|
20250120,113700,1737532478,615,612,616,612,1024
|
|
20250120,113600,1736902996,616,612,617,610,14156
|
|
20250120,113500,1728219257,612,613,613,611,2971
|
|
20250120,113400,1726398456,613,613,613,609,9657
|
|
20250120,113300,1720511009,610,613,613,609,9724
|
|
20250120,113200,1714570414,613,612,617,612,15130
|
|
20250120,113100,1705291845,612,619,619,599,154773
|
|
20250120,113000,1611522233,618,623,623,618,7483
|
|
20250120,112900,1606891877,623,624,624,620,2902
|
|
20250120,112800,1605089852,624,621,625,620,3510
|
|
20250120,112700,1602908836,621,624,625,621,6131
|
|
20250120,112600,1599082459,625,620,627,619,44456
|
|
20250120,112500,1571541167,620,626,627,620,29693
|
|
20250120,112400,1553068282,627,626,628,621,38518
|
|
20250120,112300,1529066256,626,631,631,626,6479
|
|
20250120,112200,1524994182,631,629,632,629,5894
|
|
20250120,112100,1521274576,629,627,629,627,13729
|
|
20250120,112000,1512649189,622,629,629,621,43915
|
|
20250120,111900,1485259574,629,634,634,629,4529
|
|
20250120,111800,1482403324,632,633,635,632,1539
|
|
20250120,111700,1481430210,635,634,637,633,15358
|
|
20250120,111600,1471677321,634,637,638,633,6734
|
|
20250120,111500,1467400246,638,637,638,633,6235
|
|
20250120,111400,1463433389,637,629,639,628,11702
|
|
20250120,111300,1456046480,629,635,635,628,72153
|
|
20250120,111200,1410654033,634,635,636,631,11514
|
|
20250120,111100,1403345148,639,640,641,639,14529
|
|
20250120,111000,1394047940,641,637,641,635,35834
|
|
20250120,110900,1371134829,639,639,641,639,5475
|
|
20250120,110800,1367631676,641,635,641,630,25995
|
|
20250120,110700,1351160855,635,641,643,634,24044
|
|
20250120,110600,1335815830,641,643,643,635,36159
|
|
20250120,110500,1312736095,640,658,658,637,74947
|
|
20250120,110400,1264021711,658,643,659,638,241652
|
|
20250120,110300,1106106816,643,625,644,625,60644
|
|
20250120,110200,1067642876,625,626,626,621,5111
|
|
20250120,110100,1064461298,626,625,627,625,9828
|
|
20250120,110000,1058307059,626,626,626,620,5255
|
|
20250120,105900,1055039990,625,627,628,620,12132
|
|
20250120,105800,1047479242,626,624,628,620,40975
|
|
20250120,105700,1021993701,623,631,634,623,52079
|
|
20250120,105600,989368973,631,634,635,631,8396
|
|
20250120,105500,984045399,634,636,637,627,44742
|
|
20250120,105400,955782284,637,643,648,635,57298
|
|
20250120,105300,919144055,648,628,659,628,232034
|
|
20250120,105200,768802459,632,614,632,614,82515
|
|
20250120,105100,717497142,614,607,614,607,23048
|
|
20250120,105000,703428594,607,606,607,606,21363
|
|
20250120,104900,690477283,606,604,606,604,22158
|
|
20250120,104800,677067859,604,599,605,599,7364
|
|
20250120,104700,672647652,599,597,599,597,15362
|
|
20250120,104600,663472011,596,596,596,595,23451
|
|
20250120,104500,649497717,596,598,598,595,3294
|
|
20250120,104400,647536637,596,597,598,596,922
|
|
20250120,104300,646986132,597,596,597,595,24515
|
|
20250120,104200,632395191,596,594,596,594,1105
|
|
20250120,104100,631737688,594,595,595,594,2240
|
|
20250120,104000,630405811,595,596,596,595,2042
|
|
20250120,103900,629189780,597,595,597,595,270
|
|
20250120,103800,629028903,596,594,596,593,1413
|
|
20250120,103700,628189485,594,594,594,594,301
|
|
20250120,103600,628010691,593,593,593,593,320
|
|
20250120,103500,627820931,593,593,593,593,762
|
|
20250120,103400,627369065,593,593,593,593,280
|
|
20250120,103300,627203025,596,596,596,596,1
|
|
20250120,103200,627202429,596,596,596,596,1
|
|
20250120,103100,627201833,592,595,595,592,6911
|
|
20250120,103000,623094665,596,594,596,594,1087
|
|
20250120,102900,622447541,592,592,592,592,4810
|
|
20250120,102800,619600021,592,592,592,592,50
|
|
20250120,102700,619570421,592,592,592,592,1080
|
|
20250120,102600,618931061,592,589,592,589,200
|
|
20250120,102500,618812781,588,589,589,588,2000
|
|
20250120,102400,617636567,588,588,589,588,5405
|
|
20250120,102300,614458327,588,588,589,587,4283
|
|
20250120,102200,611939435,589,589,589,589,500
|
|
20250120,102100,611644935,588,590,591,588,1745
|
|
20250120,102000,610618068,590,591,591,590,3352
|
|
20250120,101900,608640358,591,592,592,591,400
|
|
20250120,101800,608403953,592,592,592,592,935
|
|
20250120,101700,607850433,592,592,592,592,131
|
|
20250120,101600,607772881,593,592,593,591,1260
|
|
20250120,101500,607028166,592,593,593,591,4353
|
|
20250120,101400,604453912,593,592,593,592,589
|
|
20250120,101300,604104734,592,591,592,591,10002
|
|
20250120,101200,598193551,591,591,591,591,80
|
|
20250120,101100,598146271,591,589,591,588,3097
|
|
20250120,101000,596324150,589,590,590,589,500
|
|
20250120,100900,596029584,589,592,592,589,9641
|
|
20250120,100800,590334982,592,592,592,592,50
|
|
20250120,100700,590305382,592,593,593,592,2234
|
|
20250120,100600,588982834,593,592,594,592,1096
|
|
20250120,100500,588331940,592,593,594,592,2270
|
|
20250120,100400,586984266,594,594,595,594,1546
|
|
20250120,100300,586065891,594,592,594,592,2692
|
|
20250120,100200,584470980,592,589,592,588,1423
|
|
20250120,100100,583633431,588,591,592,587,23017
|
|
20250120,100000,570095935,592,591,593,591,14870
|
|
20250120,095900,561306886,591,593,593,587,34072
|
|
20250120,095800,541179846,593,598,598,593,4441
|
|
20250120,095700,538541294,595,597,597,595,3410
|
|
20250120,095600,536511787,598,597,598,597,981
|
|
20250120,095500,535926129,597,595,597,595,701
|
|
20250120,095400,535509032,596,597,597,594,2195
|
|
20250120,095300,534199072,597,597,597,594,3441
|
|
20250120,095200,532153397,597,597,597,597,136
|
|
20250120,095100,532072205,597,592,597,592,18622
|
|
20250120,095000,521029019,593,597,597,593,12950
|
|
20250120,094900,513339316,597,597,597,595,2208
|
|
20250120,094800,512025510,597,597,597,595,390
|
|
20250120,094700,511793166,595,597,598,595,2365
|
|
20250120,094600,510383372,595,599,599,595,7295
|
|
20250120,094500,506027033,599,599,599,597,975
|
|
20250120,094400,505444656,599,598,599,598,2362
|
|
20250120,094300,504032093,598,599,599,598,4707
|
|
20250120,094200,501215767,599,600,601,598,11466
|
|
20250120,094100,494339301,600,600,603,600,787
|
|
20250120,094000,493867083,600,601,601,600,10911
|
|
20250120,093900,487319043,600,601,604,598,6146
|
|
20250120,093800,483629731,597,609,609,592,24491
|
|
20250120,093700,468912265,609,604,610,604,19820
|
|
20250120,093600,456889493,603,606,606,602,18176
|
|
20250120,093500,445901173,606,610,611,606,33622
|
|
20250120,093400,425436831,610,609,613,608,91051
|
|
20250120,093300,369764797,608,597,608,597,43994
|
|
20250120,093200,343260224,597,592,597,592,13821
|
|
20250120,093100,335053763,590,596,596,590,4467
|
|
20250120,093000,332404330,595,589,595,589,25923
|
|
20250120,092900,317061531,589,585,589,585,21848
|
|
20250120,092800,304239049,585,585,585,584,4720
|
|
20250120,092700,301480084,586,584,586,584,2060
|
|
20250120,092600,300273518,585,585,585,583,850
|
|
20250120,092500,299776300,583,585,585,583,110
|
|
20250120,092400,299712070,581,583,588,580,13512
|
|
20250120,092300,291833339,583,580,583,579,16284
|
|
20250120,092200,282387454,581,580,583,580,12196
|
|
20250120,092100,275309248,580,581,581,580,7905
|
|
20250120,092000,270723443,581,582,582,581,699
|
|
20250120,091900,270317304,581,581,583,580,2819
|
|
20250120,091800,268679157,582,585,585,581,3485
|
|
20250120,091700,266647439,585,588,588,582,7533
|
|
20250120,091600,262236353,588,582,588,582,15834
|
|
20250120,091500,252926726,581,585,588,580,20980
|
|
20250120,091400,240640815,585,585,586,582,31296
|
|
20250120,091300,222343104,585,586,586,580,21503
|
|
20250120,091200,209759217,586,580,592,577,30761
|
|
20250120,091100,191727333,576,579,581,574,49918
|
|
20250120,091000,162798324,579,579,579,575,17847
|
|
20250120,090900,152490598,579,578,579,575,16091
|
|
20250120,090800,143190154,579,576,579,573,16911
|
|
20250120,090700,133462617,578,581,581,576,7089
|
|
20250120,090600,129367542,581,586,586,581,4044
|
|
20250120,090500,127010216,586,583,587,577,49948
|
|
20250120,090400,98009057,584,586,587,584,3489
|
|
20250120,090300,95965437,586,582,598,565,64053
|
|
20250120,090200,58734459,582,599,599,580,20126
|
|
20250120,090100,46896280,593,595,603,593,29153
|
|
20250120,090000,29561716,593,600,600,591,49381
|