755 lines
34 KiB
CSV
755 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,213200,1502287317,791,791,791,791,41047
|
|
20250114,213100,1502287317,791,791,791,791,0
|
|
20250114,213000,1502287317,791,791,791,791,0
|
|
20250114,212900,1502287317,791,791,791,791,0
|
|
20250114,212800,1502287317,791,791,791,791,0
|
|
20250114,212700,1502287317,791,791,791,791,0
|
|
20250114,212600,1502287317,791,791,791,791,0
|
|
20250114,212500,1502287317,791,791,791,791,0
|
|
20250114,212400,1502287317,791,791,791,791,0
|
|
20250114,212300,1502287317,791,791,791,791,0
|
|
20250114,212200,1502287317,791,791,791,791,0
|
|
20250114,212100,1502287317,791,791,791,791,0
|
|
20250114,212000,1502287317,791,791,791,791,0
|
|
20250114,211900,1502287317,791,791,791,791,0
|
|
20250114,211800,1502287317,791,791,791,791,0
|
|
20250114,211700,1502287317,791,791,791,791,0
|
|
20250114,211600,1502287317,791,791,791,791,0
|
|
20250114,211500,1502287317,791,791,791,791,0
|
|
20250114,211400,1502287317,791,791,791,791,0
|
|
20250114,211300,1502287317,791,791,791,791,0
|
|
20250114,211200,1502287317,791,791,791,791,0
|
|
20250114,211100,1502287317,791,791,791,791,0
|
|
20250114,211000,1502287317,791,791,791,791,0
|
|
20250114,210900,1502287317,791,791,791,791,0
|
|
20250114,210800,1502287317,791,791,791,791,0
|
|
20250114,210700,1502287317,791,791,791,791,0
|
|
20250114,210600,1502287317,791,791,791,791,0
|
|
20250114,210500,1502287317,791,791,791,791,0
|
|
20250114,210400,1502287317,791,791,791,791,0
|
|
20250114,210300,1502287317,791,791,791,791,0
|
|
20250114,210200,1502287317,791,791,791,791,41047
|
|
20250114,210100,1502287317,791,791,791,791,0
|
|
20250114,210000,1502287317,791,791,791,791,0
|
|
20250114,205900,1502287317,791,791,791,791,0
|
|
20250114,205800,1502287317,791,791,791,791,0
|
|
20250114,205700,1502287317,791,791,791,791,0
|
|
20250114,205600,1502287317,791,791,791,791,0
|
|
20250114,205500,1502287317,791,791,791,791,0
|
|
20250114,205400,1502287317,791,791,791,791,0
|
|
20250114,205300,1502287317,791,791,791,791,0
|
|
20250114,205200,1502287317,791,791,791,791,0
|
|
20250114,205100,1502287317,791,791,791,791,0
|
|
20250114,205000,1502287317,791,791,791,791,0
|
|
20250114,204900,1502287317,791,791,791,791,0
|
|
20250114,204800,1502287317,791,791,791,791,0
|
|
20250114,204700,1502287317,791,791,791,791,0
|
|
20250114,204600,1502287317,791,791,791,791,0
|
|
20250114,204500,1502287317,791,791,791,791,0
|
|
20250114,204400,1502287317,791,791,791,791,0
|
|
20250114,204300,1502287317,791,791,791,791,0
|
|
20250114,204200,1502287317,791,791,791,791,0
|
|
20250114,204100,1502287317,791,791,791,791,0
|
|
20250114,204000,1502287317,791,791,791,791,0
|
|
20250114,203900,1502287317,791,791,791,791,0
|
|
20250114,203800,1502287317,791,791,791,791,0
|
|
20250114,203700,1502287317,791,791,791,791,0
|
|
20250114,203600,1502287317,791,791,791,791,0
|
|
20250114,203500,1502287317,791,791,791,791,0
|
|
20250114,203400,1502287317,791,791,791,791,0
|
|
20250114,203300,1502287317,791,791,791,791,0
|
|
20250114,203200,1502287317,791,791,791,791,41047
|
|
20250114,203100,1502287317,791,791,791,791,0
|
|
20250114,203000,1502287317,791,791,791,791,0
|
|
20250114,202900,1502287317,791,791,791,791,0
|
|
20250114,202800,1502287317,791,791,791,791,0
|
|
20250114,202700,1502287317,791,791,791,791,0
|
|
20250114,202600,1502287317,791,791,791,791,0
|
|
20250114,202500,1502287317,791,791,791,791,0
|
|
20250114,202400,1502287317,791,791,791,791,0
|
|
20250114,202300,1502287317,791,791,791,791,0
|
|
20250114,202200,1502287317,791,791,791,791,0
|
|
20250114,202100,1502287317,791,791,791,791,0
|
|
20250114,202000,1502287317,791,791,791,791,0
|
|
20250114,201900,1502287317,791,791,791,791,0
|
|
20250114,201800,1502287317,791,791,791,791,0
|
|
20250114,201700,1502287317,791,791,791,791,0
|
|
20250114,201600,1502287317,791,791,791,791,0
|
|
20250114,201500,1502287317,791,791,791,791,0
|
|
20250114,201400,1502287317,791,791,791,791,0
|
|
20250114,201300,1502287317,791,791,791,791,0
|
|
20250114,201200,1502287317,791,791,791,791,0
|
|
20250114,201100,1502287317,791,791,791,791,0
|
|
20250114,201000,1502287317,791,791,791,791,0
|
|
20250114,200900,1502287317,791,791,791,791,0
|
|
20250114,200800,1502287317,791,791,791,791,0
|
|
20250114,200700,1502287317,791,791,791,791,0
|
|
20250114,200600,1502287317,791,791,791,791,0
|
|
20250114,200500,1502287317,791,791,791,791,0
|
|
20250114,200400,1502287317,791,791,791,791,0
|
|
20250114,200300,1502287317,791,791,791,791,0
|
|
20250114,200200,1502287317,791,791,791,791,41047
|
|
20250114,200100,1502287317,791,791,791,791,0
|
|
20250114,200000,1502287317,791,791,791,791,0
|
|
20250114,195900,1502287317,791,791,791,791,0
|
|
20250114,195800,1502287317,791,791,791,791,0
|
|
20250114,195700,1502287317,791,791,791,791,0
|
|
20250114,195600,1502287317,791,791,791,791,0
|
|
20250114,195500,1502287317,791,791,791,791,0
|
|
20250114,195400,1502287317,791,791,791,791,0
|
|
20250114,195300,1502287317,791,791,791,791,0
|
|
20250114,195200,1502287317,791,791,791,791,0
|
|
20250114,195100,1502287317,791,791,791,791,0
|
|
20250114,195000,1502287317,791,791,791,791,0
|
|
20250114,194900,1502287317,791,791,791,791,0
|
|
20250114,194800,1502287317,791,791,791,791,0
|
|
20250114,194700,1502287317,791,791,791,791,0
|
|
20250114,194600,1502287317,791,791,791,791,0
|
|
20250114,194500,1502287317,791,791,791,791,0
|
|
20250114,194400,1502287317,791,791,791,791,0
|
|
20250114,194300,1502287317,791,791,791,791,0
|
|
20250114,194200,1502287317,791,791,791,791,0
|
|
20250114,194100,1502287317,791,791,791,791,0
|
|
20250114,194000,1502287317,791,791,791,791,0
|
|
20250114,193900,1502287317,791,791,791,791,0
|
|
20250114,193800,1502287317,791,791,791,791,0
|
|
20250114,193700,1502287317,791,791,791,791,0
|
|
20250114,193600,1502287317,791,791,791,791,0
|
|
20250114,193500,1502287317,791,791,791,791,0
|
|
20250114,193400,1502287317,791,791,791,791,0
|
|
20250114,193300,1502287317,791,791,791,791,0
|
|
20250114,193200,1502287317,791,791,791,791,41047
|
|
20250114,193100,1502287317,791,791,791,791,0
|
|
20250114,193000,1502287317,791,791,791,791,0
|
|
20250114,192900,1502287317,791,791,791,791,0
|
|
20250114,192800,1502287317,791,791,791,791,0
|
|
20250114,192700,1502287317,791,791,791,791,0
|
|
20250114,192600,1502287317,791,791,791,791,0
|
|
20250114,192500,1502287317,791,791,791,791,0
|
|
20250114,192400,1502287317,791,791,791,791,0
|
|
20250114,192300,1502287317,791,791,791,791,0
|
|
20250114,192200,1502287317,791,791,791,791,0
|
|
20250114,192100,1502287317,791,791,791,791,0
|
|
20250114,192000,1502287317,791,791,791,791,0
|
|
20250114,191900,1502287317,791,791,791,791,0
|
|
20250114,191800,1502287317,791,791,791,791,0
|
|
20250114,191700,1502287317,791,791,791,791,0
|
|
20250114,191600,1502287317,791,791,791,791,0
|
|
20250114,191500,1502287317,791,791,791,791,0
|
|
20250114,191400,1502287317,791,791,791,791,0
|
|
20250114,191300,1502287317,791,791,791,791,0
|
|
20250114,191200,1502287317,791,791,791,791,0
|
|
20250114,191100,1502287317,791,791,791,791,0
|
|
20250114,191000,1502287317,791,791,791,791,0
|
|
20250114,190900,1502287317,791,791,791,791,0
|
|
20250114,190800,1502287317,791,791,791,791,0
|
|
20250114,190700,1502287317,791,791,791,791,0
|
|
20250114,190600,1502287317,791,791,791,791,0
|
|
20250114,190500,1502287317,791,791,791,791,0
|
|
20250114,190400,1502287317,791,791,791,791,0
|
|
20250114,190300,1502287317,791,791,791,791,0
|
|
20250114,190200,1502287317,791,791,791,791,41047
|
|
20250114,190100,1502287317,791,791,791,791,0
|
|
20250114,190000,1502287317,791,791,791,791,0
|
|
20250114,185900,1502287317,791,791,791,791,0
|
|
20250114,185800,1502287317,791,791,791,791,0
|
|
20250114,185700,1502287317,791,791,791,791,0
|
|
20250114,185600,1502287317,791,791,791,791,0
|
|
20250114,185500,1502287317,791,791,791,791,0
|
|
20250114,185400,1502287317,791,791,791,791,0
|
|
20250114,185300,1502287317,791,791,791,791,0
|
|
20250114,185200,1502287317,791,791,791,791,0
|
|
20250114,185100,1502287317,791,791,791,791,0
|
|
20250114,185000,1502287317,791,791,791,791,0
|
|
20250114,184900,1502287317,791,791,791,791,0
|
|
20250114,184800,1502287317,791,791,791,791,0
|
|
20250114,184700,1502287317,791,791,791,791,0
|
|
20250114,184600,1502287317,791,791,791,791,0
|
|
20250114,184500,1502287317,791,791,791,791,0
|
|
20250114,184400,1502287317,791,791,791,791,0
|
|
20250114,184300,1502287317,791,791,791,791,0
|
|
20250114,184200,1502287317,791,791,791,791,0
|
|
20250114,184100,1502287317,791,791,791,791,0
|
|
20250114,184000,1502287317,791,791,791,791,0
|
|
20250114,183900,1502287317,791,791,791,791,0
|
|
20250114,183800,1502287317,791,791,791,791,0
|
|
20250114,183700,1502287317,791,791,791,791,0
|
|
20250114,183600,1502287317,791,791,791,791,0
|
|
20250114,183500,1502287317,791,791,791,791,0
|
|
20250114,183400,1502287317,791,791,791,791,0
|
|
20250114,183300,1502287317,791,791,791,791,0
|
|
20250114,183200,1502287317,791,791,791,791,41047
|
|
20250114,183100,1502287317,791,791,791,791,0
|
|
20250114,183000,1502287317,791,791,791,791,0
|
|
20250114,182900,1502287317,791,791,791,791,0
|
|
20250114,182800,1502287317,791,791,791,791,0
|
|
20250114,182700,1502287317,791,791,791,791,0
|
|
20250114,182600,1502287317,791,791,791,791,0
|
|
20250114,182500,1502287317,791,791,791,791,0
|
|
20250114,182400,1502287317,791,791,791,791,0
|
|
20250114,182300,1502287317,791,791,791,791,0
|
|
20250114,182200,1502287317,791,791,791,791,0
|
|
20250114,182100,1502287317,791,791,791,791,0
|
|
20250114,182000,1502287317,791,791,791,791,0
|
|
20250114,181900,1502287317,791,791,791,791,0
|
|
20250114,181800,1502287317,791,791,791,791,0
|
|
20250114,181700,1502287317,791,791,791,791,0
|
|
20250114,181600,1502287317,791,791,791,791,0
|
|
20250114,181500,1502287317,791,791,791,791,0
|
|
20250114,181400,1502287317,791,791,791,791,0
|
|
20250114,181300,1502287317,791,791,791,791,0
|
|
20250114,181200,1502287317,791,791,791,791,0
|
|
20250114,181100,1502287317,791,791,791,791,0
|
|
20250114,181000,1502287317,791,791,791,791,0
|
|
20250114,180900,1502287317,791,791,791,791,0
|
|
20250114,180800,1502287317,791,791,791,791,0
|
|
20250114,180700,1502287317,791,791,791,791,0
|
|
20250114,180600,1502287317,791,791,791,791,0
|
|
20250114,180500,1502287317,791,791,791,791,0
|
|
20250114,180400,1502287317,791,791,791,791,0
|
|
20250114,180300,1502287317,791,791,791,791,0
|
|
20250114,180200,1502287317,791,791,791,791,41047
|
|
20250114,180100,1502287317,791,791,791,791,0
|
|
20250114,180000,1502287317,791,791,791,791,0
|
|
20250114,175900,1502287317,791,791,791,791,0
|
|
20250114,175800,1502287317,791,791,791,791,0
|
|
20250114,175700,1502287317,791,791,791,791,0
|
|
20250114,175600,1502287317,791,791,791,791,0
|
|
20250114,175500,1502287317,791,791,791,791,0
|
|
20250114,175400,1502287317,791,791,791,791,0
|
|
20250114,175300,1502287317,791,791,791,791,0
|
|
20250114,175200,1502287317,791,791,791,791,0
|
|
20250114,175100,1502287317,791,791,791,791,0
|
|
20250114,175000,1502287317,791,791,791,791,0
|
|
20250114,174900,1502287317,791,791,791,791,0
|
|
20250114,174800,1502287317,791,791,791,791,0
|
|
20250114,174700,1502287317,791,791,791,791,0
|
|
20250114,174600,1502287317,791,791,791,791,0
|
|
20250114,174500,1502287317,791,791,791,791,0
|
|
20250114,174400,1502287317,791,791,791,791,0
|
|
20250114,174300,1502287317,791,791,791,791,0
|
|
20250114,174200,1502287317,791,791,791,791,0
|
|
20250114,174100,1502287317,791,791,791,791,0
|
|
20250114,174000,1502287317,791,791,791,791,0
|
|
20250114,173900,1502287317,791,791,791,791,0
|
|
20250114,173800,1502287317,791,791,791,791,0
|
|
20250114,173700,1502287317,791,791,791,791,0
|
|
20250114,173600,1502287317,791,791,791,791,0
|
|
20250114,173500,1502287317,791,791,791,791,0
|
|
20250114,173400,1502287317,791,791,791,791,0
|
|
20250114,173300,1502287317,791,791,791,791,0
|
|
20250114,173200,1502287317,791,791,791,791,41047
|
|
20250114,173100,1502287317,791,791,791,791,0
|
|
20250114,173000,1502287317,791,791,791,791,0
|
|
20250114,172900,1502287317,791,791,791,791,0
|
|
20250114,172800,1502287317,791,791,791,791,0
|
|
20250114,172700,1502287317,791,791,791,791,0
|
|
20250114,172600,1502287317,791,791,791,791,0
|
|
20250114,172500,1502287317,791,791,791,791,0
|
|
20250114,172400,1502287317,791,791,791,791,0
|
|
20250114,172300,1502287317,791,791,791,791,0
|
|
20250114,172200,1502287317,791,791,791,791,0
|
|
20250114,172100,1502287317,791,791,791,791,0
|
|
20250114,172000,1502287317,791,791,791,791,0
|
|
20250114,171900,1502287317,791,791,791,791,0
|
|
20250114,171800,1502287317,791,791,791,791,0
|
|
20250114,171700,1502287317,791,791,791,791,0
|
|
20250114,171600,1502287317,791,791,791,791,0
|
|
20250114,171500,1502287317,791,791,791,791,0
|
|
20250114,171400,1502287317,791,791,791,791,0
|
|
20250114,171300,1502287317,791,791,791,791,0
|
|
20250114,171200,1502287317,791,791,791,791,0
|
|
20250114,171100,1502287317,791,791,791,791,0
|
|
20250114,171000,1502287317,791,791,791,791,0
|
|
20250114,170900,1502287317,791,791,791,791,0
|
|
20250114,170800,1502287317,791,791,791,791,0
|
|
20250114,170700,1502287317,791,791,791,791,0
|
|
20250114,170600,1502287317,791,791,791,791,0
|
|
20250114,170500,1502287317,791,791,791,791,0
|
|
20250114,170400,1502287317,791,791,791,791,0
|
|
20250114,170300,1502287317,791,791,791,791,0
|
|
20250114,170200,1502287317,791,791,791,791,41047
|
|
20250114,170100,1502287317,791,791,791,791,0
|
|
20250114,170000,1502287317,791,791,791,791,0
|
|
20250114,165900,1502287317,791,791,791,791,0
|
|
20250114,165800,1502287317,791,791,791,791,0
|
|
20250114,165700,1502287317,791,791,791,791,0
|
|
20250114,165600,1502287317,791,791,791,791,0
|
|
20250114,165500,1502287317,791,791,791,791,0
|
|
20250114,165400,1502287317,791,791,791,791,0
|
|
20250114,165300,1502287317,791,791,791,791,0
|
|
20250114,165200,1502287317,791,791,791,791,0
|
|
20250114,165100,1502287317,791,791,791,791,0
|
|
20250114,165000,1502287317,791,791,791,791,0
|
|
20250114,164900,1502287317,791,791,791,791,0
|
|
20250114,164800,1502287317,791,791,791,791,0
|
|
20250114,164700,1502287317,791,791,791,791,0
|
|
20250114,164600,1502287317,791,791,791,791,0
|
|
20250114,164500,1502287317,791,791,791,791,0
|
|
20250114,164400,1502287317,791,791,791,791,0
|
|
20250114,164300,1502287317,791,791,791,791,0
|
|
20250114,164200,1502287317,791,791,791,791,0
|
|
20250114,164100,1502287317,791,791,791,791,0
|
|
20250114,164000,1502287317,791,791,791,791,0
|
|
20250114,163900,1502287317,791,791,791,791,0
|
|
20250114,163800,1502287317,791,791,791,791,0
|
|
20250114,163700,1502287317,791,791,791,791,0
|
|
20250114,163600,1502287317,791,791,791,791,0
|
|
20250114,163500,1502287317,791,791,791,791,0
|
|
20250114,163400,1502287317,791,791,791,791,0
|
|
20250114,163300,1502287317,791,791,791,791,0
|
|
20250114,163200,1502287317,791,791,791,791,41047
|
|
20250114,163100,1502287317,791,791,791,791,0
|
|
20250114,163000,1502287317,791,791,791,791,0
|
|
20250114,162900,1502287317,791,791,791,791,0
|
|
20250114,162800,1502287317,791,791,791,791,0
|
|
20250114,162700,1502287317,791,791,791,791,0
|
|
20250114,162600,1502287317,791,791,791,791,0
|
|
20250114,162500,1502287317,791,791,791,791,0
|
|
20250114,162400,1502287317,791,791,791,791,0
|
|
20250114,162300,1502287317,791,791,791,791,0
|
|
20250114,162200,1502287317,791,791,791,791,0
|
|
20250114,162100,1502287317,791,791,791,791,0
|
|
20250114,162000,1502287317,791,791,791,791,0
|
|
20250114,161900,1502287317,791,791,791,791,0
|
|
20250114,161800,1502287317,791,791,791,791,0
|
|
20250114,161700,1502287317,791,791,791,791,0
|
|
20250114,161600,1502287317,791,791,791,791,0
|
|
20250114,161500,1502287317,791,791,791,791,0
|
|
20250114,161400,1502287317,791,791,791,791,0
|
|
20250114,161300,1502287317,791,791,791,791,0
|
|
20250114,161200,1502287317,791,791,791,791,0
|
|
20250114,161100,1502287317,791,791,791,791,0
|
|
20250114,161000,1502287317,791,791,791,791,0
|
|
20250114,160900,1502287317,791,791,791,791,0
|
|
20250114,160800,1502287317,791,791,791,791,0
|
|
20250114,160700,1502287317,791,791,791,791,0
|
|
20250114,160600,1502287317,791,791,791,791,0
|
|
20250114,160500,1502287317,791,791,791,791,0
|
|
20250114,160400,1502287317,791,791,791,791,0
|
|
20250114,160300,1502287317,791,791,791,791,0
|
|
20250114,160200,1502287317,791,791,791,791,41047
|
|
20250114,160100,1502287317,791,791,791,791,0
|
|
20250114,160000,1502287317,791,791,791,791,0
|
|
20250114,155900,1502287317,791,791,791,791,0
|
|
20250114,155800,1502287317,791,791,791,791,0
|
|
20250114,155700,1502287317,791,791,791,791,0
|
|
20250114,155600,1502287317,791,791,791,791,0
|
|
20250114,155500,1502287317,791,791,791,791,0
|
|
20250114,155400,1502287317,791,791,791,791,0
|
|
20250114,155300,1502287317,791,791,791,791,0
|
|
20250114,155200,1502287317,791,791,791,791,0
|
|
20250114,155100,1502287317,791,791,791,791,0
|
|
20250114,155000,1502287317,791,791,791,791,0
|
|
20250114,154900,1502287317,791,791,791,791,0
|
|
20250114,154800,1502287317,791,791,791,791,0
|
|
20250114,154700,1502287317,791,791,791,791,0
|
|
20250114,154600,1502287317,791,791,791,791,0
|
|
20250114,154500,1502287317,791,791,791,791,0
|
|
20250114,154400,1502287317,791,791,791,791,0
|
|
20250114,154300,1502287317,791,791,791,791,0
|
|
20250114,154200,1502287317,791,791,791,791,0
|
|
20250114,154100,1502287317,791,791,791,791,0
|
|
20250114,154000,1502287317,791,791,791,791,0
|
|
20250114,153900,1502287317,791,791,791,791,0
|
|
20250114,153800,1502287317,791,791,791,791,0
|
|
20250114,153700,1502287317,791,791,791,791,0
|
|
20250114,153600,1502287317,791,791,791,791,0
|
|
20250114,153500,1502287317,791,791,791,791,0
|
|
20250114,153400,1502287317,791,791,791,791,0
|
|
20250114,153300,1502287317,791,791,791,791,0
|
|
20250114,153200,1502287317,791,791,791,791,41047
|
|
20250114,153100,1502287317,791,791,791,791,0
|
|
20250114,153000,1502287317,791,791,791,791,41047
|
|
20250114,152900,1469819140,787,787,787,787,0
|
|
20250114,152800,1469819140,787,787,787,787,0
|
|
20250114,152700,1469819140,787,787,787,787,0
|
|
20250114,152600,1469819140,787,787,787,787,0
|
|
20250114,152500,1469819140,787,787,787,787,0
|
|
20250114,152400,1469819140,787,787,787,787,0
|
|
20250114,152300,1469819140,787,787,787,787,0
|
|
20250114,152200,1469819140,787,787,787,787,0
|
|
20250114,152100,1469819140,787,787,787,787,0
|
|
20250114,152000,1469819140,787,787,787,787,0
|
|
20250114,151900,1469819140,787,787,787,787,0
|
|
20250114,151800,1469819140,787,788,788,781,472
|
|
20250114,151700,1469449117,778,786,786,778,4047
|
|
20250114,151600,1466294862,788,786,788,785,3926
|
|
20250114,151500,1463212122,786,786,786,785,4480
|
|
20250114,151400,1459691705,788,788,788,788,3799
|
|
20250114,151300,1456698093,788,788,788,788,1
|
|
20250114,151200,1456697305,786,786,786,786,3036
|
|
20250114,151100,1454311009,789,786,789,786,1125
|
|
20250114,151000,1453426732,786,787,789,786,178
|
|
20250114,150900,1453286806,790,788,790,787,22929
|
|
20250114,150800,1435204097,787,788,788,787,38
|
|
20250114,150700,1435174173,787,786,787,786,4680
|
|
20250114,150600,1431491213,787,787,787,787,968
|
|
20250114,150500,1430729397,787,784,787,784,375
|
|
20250114,150400,1430435337,784,784,784,784,1000
|
|
20250114,150300,1429651337,784,784,784,784,701
|
|
20250114,150200,1429101753,788,785,788,784,8238
|
|
20250114,150100,1422638386,789,788,789,788,7421
|
|
20250114,150000,1416785055,788,788,788,788,1130
|
|
20250114,145900,1415894615,788,788,788,787,5842
|
|
20250114,145800,1411296310,788,787,788,787,1364
|
|
20250114,145700,1410222590,789,789,789,789,303
|
|
20250114,145600,1409983523,790,793,793,790,5964
|
|
20250114,145500,1405271286,793,788,793,788,25763
|
|
20250114,145400,1384916976,788,779,789,779,30895
|
|
20250114,145300,1360689712,780,780,780,780,5020
|
|
20250114,145200,1356774112,780,779,780,779,1080
|
|
20250114,145100,1355932789,779,779,779,779,0
|
|
20250114,145000,1355932789,779,779,779,779,0
|
|
20250114,144900,1355932789,779,779,779,779,100
|
|
20250114,144800,1355854889,780,776,780,776,418
|
|
20250114,144700,1355530386,775,775,775,775,992
|
|
20250114,144600,1354761586,776,773,777,772,2507
|
|
20250114,144500,1352820013,777,775,777,775,1447
|
|
20250114,144400,1351698191,775,775,776,775,3705
|
|
20250114,144300,1348826811,775,775,775,775,88
|
|
20250114,144200,1348758611,772,773,773,772,4692
|
|
20250114,144100,1345136326,773,774,774,773,57
|
|
20250114,144000,1345092247,774,774,774,774,1556
|
|
20250114,143900,1343887903,776,776,776,775,5
|
|
20250114,143800,1343884024,772,775,775,772,4983
|
|
20250114,143700,1340029602,775,774,775,774,501
|
|
20250114,143600,1339641328,775,773,775,772,1876
|
|
20250114,143500,1338192907,775,775,775,775,20
|
|
20250114,143400,1338177407,775,776,776,775,45
|
|
20250114,143300,1338142497,772,772,772,772,800
|
|
20250114,143200,1337524897,773,776,776,773,1001
|
|
20250114,143100,1336751106,777,777,777,777,0
|
|
20250114,143000,1336751106,777,777,777,777,0
|
|
20250114,142900,1336751106,777,774,777,774,1042
|
|
20250114,142800,1335943098,773,773,773,773,0
|
|
20250114,142700,1335943098,773,778,778,773,3508
|
|
20250114,142600,1333226888,779,779,779,779,101
|
|
20250114,142500,1333148209,780,780,780,780,700
|
|
20250114,142400,1332602209,780,780,780,780,2893
|
|
20250114,142300,1330345669,780,780,780,780,1
|
|
20250114,142200,1330344889,781,781,781,781,0
|
|
20250114,142100,1330344889,781,781,781,781,1135
|
|
20250114,142000,1329458454,781,781,781,781,808
|
|
20250114,141900,1328827406,782,782,782,782,6
|
|
20250114,141800,1328822714,782,783,783,782,41
|
|
20250114,141700,1328790612,783,782,783,782,4453
|
|
20250114,141600,1325308266,781,780,781,780,18208
|
|
20250114,141500,1311099024,780,780,780,780,92
|
|
20250114,141400,1311027264,780,778,780,778,383
|
|
20250114,141300,1310729270,778,778,778,778,300
|
|
20250114,141200,1310495870,781,778,781,778,926
|
|
20250114,141100,1309775076,779,772,779,772,2042
|
|
20250114,141000,1308191135,780,775,780,773,12461
|
|
20250114,140900,1298541240,775,778,778,774,4321
|
|
20250114,140800,1295187608,782,781,782,781,4847
|
|
20250114,140700,1291400072,777,782,782,777,54
|
|
20250114,140600,1291357849,782,782,782,782,519
|
|
20250114,140500,1290951991,782,787,787,782,616
|
|
20250114,140400,1290467294,787,785,787,785,35491
|
|
20250114,140300,1262555154,785,783,786,783,2195
|
|
20250114,140200,1260835376,782,781,782,781,6659
|
|
20250114,140100,1255631933,780,780,780,780,23188
|
|
20250114,140000,1237545293,780,773,780,773,7626
|
|
20250114,135900,1231613768,773,773,773,773,0
|
|
20250114,135800,1231613768,773,773,776,773,8711
|
|
20250114,135700,1224880108,774,777,778,774,12053
|
|
20250114,135600,1215548787,780,780,780,780,0
|
|
20250114,135500,1215548787,780,780,780,780,0
|
|
20250114,135400,1215548787,780,780,780,780,0
|
|
20250114,135300,1215548787,780,780,780,780,1
|
|
20250114,135200,1215548007,780,777,780,776,434
|
|
20250114,135100,1215211124,777,777,777,777,1664
|
|
20250114,135000,1213918196,777,777,777,777,1550
|
|
20250114,134900,1212713846,780,780,780,780,550
|
|
20250114,134800,1212284846,780,780,780,776,1067
|
|
20250114,134700,1211455915,777,777,777,777,979
|
|
20250114,134600,1210695232,776,776,776,776,832
|
|
20250114,134500,1210049600,776,777,777,776,738
|
|
20250114,134400,1209476654,776,781,781,776,4670
|
|
20250114,134300,1205845679,781,781,781,778,4471
|
|
20250114,134200,1202362123,786,786,786,786,2
|
|
20250114,134100,1202360551,782,782,787,782,8402
|
|
20250114,134000,1195781933,781,782,782,781,978
|
|
20250114,133900,1195017437,787,783,787,782,5
|
|
20250114,133800,1195013521,784,784,784,784,1125
|
|
20250114,133700,1194131521,787,785,787,783,16
|
|
20250114,133600,1194118941,786,787,787,786,210
|
|
20250114,133500,1193953672,782,782,782,782,133
|
|
20250114,133400,1193849666,789,789,789,789,5
|
|
20250114,133300,1193845721,781,785,785,781,4476
|
|
20250114,133200,1190345121,784,784,784,784,0
|
|
20250114,133100,1190345121,784,791,791,784,22
|
|
20250114,133000,1190327859,782,791,791,775,42012
|
|
20250114,132900,1157600587,791,791,791,789,6829
|
|
20250114,132800,1152205190,791,791,792,790,1768
|
|
20250114,132700,1150808252,791,791,791,791,277
|
|
20250114,132600,1150589145,792,790,792,790,1597
|
|
20250114,132500,1149327303,792,793,794,790,6092
|
|
20250114,132400,1144507192,793,792,793,792,807
|
|
20250114,132300,1143868042,793,790,793,790,1384
|
|
20250114,132200,1142774384,793,793,793,789,8603
|
|
20250114,132100,1135978090,793,790,793,789,3369
|
|
20250114,132000,1133315569,790,793,793,790,1027
|
|
20250114,131900,1132503719,792,791,792,790,10521
|
|
20250114,131800,1124183189,792,792,798,789,5822
|
|
20250114,131700,1119574188,792,790,799,788,58324
|
|
20250114,131600,1073347900,789,786,789,786,7678
|
|
20250114,131500,1067297700,787,787,787,783,1819
|
|
20250114,131400,1065872695,782,787,787,782,93
|
|
20250114,131300,1065799712,788,782,788,782,13089
|
|
20250114,131200,1055513633,779,780,780,779,4850
|
|
20250114,131100,1051732474,780,782,782,780,2032
|
|
20250114,131000,1050147443,781,782,782,780,2026
|
|
20250114,130900,1048566838,784,784,784,784,357
|
|
20250114,130800,1048286950,784,786,787,784,6424
|
|
20250114,130700,1043244477,784,785,786,784,7044
|
|
20250114,130600,1037720900,785,783,785,783,4678
|
|
20250114,130500,1034052769,782,780,783,780,6820
|
|
20250114,130400,1028729408,775,775,775,775,1
|
|
20250114,130300,1028728633,780,780,780,775,5953
|
|
20250114,130200,1024085308,780,780,780,780,4562
|
|
20250114,130100,1020526948,775,776,780,775,1668
|
|
20250114,130000,1019231718,780,777,780,775,10159
|
|
20250114,125900,1011335969,779,779,779,779,1
|
|
20250114,125800,1011335190,780,780,780,780,202
|
|
20250114,125700,1011177630,780,780,780,779,437
|
|
20250114,125600,1010836785,777,780,780,777,476
|
|
20250114,125500,1010466630,781,781,781,781,0
|
|
20250114,125400,1010466630,781,782,782,776,2068
|
|
20250114,125300,1008849633,783,779,783,779,3982
|
|
20250114,125200,1005740207,777,777,777,777,5
|
|
20250114,125100,1005736322,775,777,777,775,352
|
|
20250114,125000,1005462882,777,778,779,777,519
|
|
20250114,124900,1005059233,781,781,782,780,6337
|
|
20250114,124800,1000105215,781,784,784,781,126
|
|
20250114,124700,1000006682,784,774,784,773,18067
|
|
20250114,124600,985907602,774,774,774,774,3417
|
|
20250114,124500,983262844,773,772,773,772,1529
|
|
20250114,124400,982081128,769,769,769,769,1121
|
|
20250114,124300,981219079,769,772,772,769,899
|
|
20250114,124200,980527477,769,773,773,769,399
|
|
20250114,124100,980219443,774,773,774,773,397
|
|
20250114,124000,979912536,774,769,774,769,19
|
|
20250114,123900,979897920,768,768,768,768,11
|
|
20250114,123800,979889472,770,769,770,769,71
|
|
20250114,123700,979834872,769,769,769,769,0
|
|
20250114,123600,979834872,769,770,774,769,23
|
|
20250114,123500,979817159,769,769,769,769,400
|
|
20250114,123400,979509559,770,771,771,770,262
|
|
20250114,123300,979307609,772,773,773,772,5910
|
|
20250114,123200,974739529,772,772,772,771,130
|
|
20250114,123100,974639219,772,772,772,772,20
|
|
20250114,123000,974623779,772,769,772,769,1694
|
|
20250114,122900,973320093,769,767,769,767,3408
|
|
20250114,122800,970705371,767,767,767,767,1
|
|
20250114,122700,970704604,767,767,767,767,1
|
|
20250114,122600,970703837,767,767,767,767,2
|
|
20250114,122500,970702303,765,766,767,765,531
|
|
20250114,122400,970295632,767,766,767,766,21
|
|
20250114,122300,970279542,766,768,768,764,689
|
|
20250114,122200,969751800,763,766,766,761,20246
|
|
20250114,122100,954311845,770,770,770,766,38
|
|
20250114,122000,954282589,773,773,773,773,0
|
|
20250114,121900,954282589,773,773,773,773,0
|
|
20250114,121800,954282589,773,773,773,773,0
|
|
20250114,121700,954282589,773,773,773,773,0
|
|
20250114,121600,954282589,773,773,773,773,0
|
|
20250114,121500,954282589,773,770,773,770,719
|
|
20250114,121400,953728956,770,770,770,770,503
|
|
20250114,121300,953341646,770,770,770,770,0
|
|
20250114,121200,953341646,770,770,770,770,1
|
|
20250114,121100,953340876,765,766,766,765,569
|
|
20250114,121000,952905566,770,770,770,770,0
|
|
20250114,120900,952905566,770,770,770,770,0
|
|
20250114,120800,952905566,770,770,770,770,0
|
|
20250114,120700,952905566,770,770,770,770,3
|
|
20250114,120600,952903256,766,766,770,766,3056
|
|
20250114,120500,950562348,766,767,767,766,1436
|
|
20250114,120400,949462367,766,768,768,766,1314
|
|
20250114,120300,948455669,773,773,773,773,0
|
|
20250114,120200,948455669,773,768,773,767,1448
|
|
20250114,120100,947344945,768,770,770,768,4535
|
|
20250114,120000,943860968,769,772,772,769,3932
|
|
20250114,115900,940832322,772,772,772,772,50
|
|
20250114,115800,940793722,773,774,775,773,3209
|
|
20250114,115700,938313106,775,776,776,775,98
|
|
20250114,115600,938237108,776,776,776,776,322
|
|
20250114,115500,937987236,776,775,776,775,13
|
|
20250114,115400,937977159,775,775,775,775,1456
|
|
20250114,115300,936848759,775,775,775,775,0
|
|
20250114,115200,936848759,775,775,775,775,1
|
|
20250114,115100,936847984,776,775,776,775,3000
|
|
20250114,115000,934519990,776,776,776,776,5
|
|
20250114,114900,934516110,776,776,776,776,92
|
|
20250114,114800,934444718,775,775,775,775,0
|
|
20250114,114700,934444718,775,775,775,775,7
|
|
20250114,114600,934439293,776,776,776,776,2
|
|
20250114,114500,934437741,776,777,777,776,12
|
|
20250114,114400,934428426,777,777,777,777,7
|
|
20250114,114300,934422987,777,776,777,771,343
|
|
20250114,114200,934158009,773,776,776,773,81
|
|
20250114,114100,934095324,776,776,776,776,11
|
|
20250114,114000,934086788,777,777,777,777,0
|
|
20250114,113900,934086788,777,778,778,777,80
|
|
20250114,113800,934024626,773,773,773,773,500
|
|
20250114,113700,933638126,773,774,774,773,1690
|
|
20250114,113600,932331054,778,778,778,778,11
|
|
20250114,113500,932322496,778,778,778,773,1507
|
|
20250114,113400,931156815,778,778,778,771,3760
|
|
20250114,113300,928238991,778,779,779,778,609
|
|
20250114,113200,927764590,779,779,780,778,392
|
|
20250114,113100,927459220,779,777,780,777,809
|
|
20250114,113000,926829249,777,777,777,777,84
|
|
20250114,112900,926763981,777,777,777,777,1
|
|
20250114,112800,926763204,777,777,777,777,489
|
|
20250114,112700,926383251,777,777,777,777,0
|
|
20250114,112600,926383251,777,777,777,777,0
|
|
20250114,112500,926383251,777,776,777,775,20
|
|
20250114,112400,926367730,777,780,780,777,16
|
|
20250114,112300,926355277,780,779,781,777,1905
|
|
20250114,112200,924869553,779,773,779,773,115
|
|
20250114,112100,924779978,780,779,780,779,3295
|
|
20250114,112000,922210017,781,767,781,767,19874
|
|
20250114,111900,906879435,766,768,768,766,1218
|
|
20250114,111800,905945050,769,769,769,769,3
|
|
20250114,111700,905942743,769,769,769,769,1
|
|
20250114,111600,905941974,768,766,768,766,561
|
|
20250114,111500,905511685,767,767,767,767,131
|
|
20250114,111400,905411208,767,767,767,767,0
|
|
20250114,111300,905411208,767,766,767,766,62
|
|
20250114,111200,905363714,766,766,767,766,54
|
|
20250114,111100,905322345,766,765,766,765,250
|
|
20250114,111000,905130872,766,766,766,766,7
|
|
20250114,110900,905125510,764,764,764,764,0
|
|
20250114,110800,905125510,764,766,768,764,54
|
|
20250114,110700,905084171,764,766,766,764,49
|
|
20250114,110600,905046714,767,767,767,767,1
|
|
20250114,110500,905045947,767,767,767,767,1
|
|
20250114,110400,905045180,767,767,767,767,2
|
|
20250114,110300,905043646,765,764,765,764,15
|
|
20250114,110200,905032183,762,763,763,762,1729
|
|
20250114,110100,903714674,765,765,765,765,0
|
|
20250114,110000,903714674,765,762,766,762,222
|
|
20250114,105900,903545074,762,762,762,762,16461
|
|
20250114,105800,891001792,762,766,766,762,14158
|
|
20250114,105700,880198770,766,766,766,766,256
|
|
20250114,105600,880002674,767,766,767,764,3986
|
|
20250114,105500,876952806,767,768,768,766,9262
|
|
20250114,105400,869848672,767,767,768,767,452
|
|
20250114,105300,869501987,769,767,769,767,2171
|
|
20250114,105200,867836828,767,767,767,767,63
|
|
20250114,105100,867788507,767,769,769,767,23
|
|
20250114,105000,867770826,769,769,769,769,0
|
|
20250114,104900,867770826,769,769,769,769,324
|
|
20250114,104800,867521670,769,769,769,769,155
|
|
20250114,104700,867402475,767,771,771,767,1290
|
|
20250114,104600,866412911,771,771,771,771,0
|
|
20250114,104500,866412911,771,771,771,771,0
|
|
20250114,104400,866412911,771,771,771,771,0
|
|
20250114,104300,866412911,771,771,771,771,1
|
|
20250114,104200,866412140,770,771,771,770,91
|
|
20250114,104100,866341999,771,771,771,769,2506
|
|
20250114,104000,864413877,771,771,771,771,400
|
|
20250114,103900,864105477,771,770,771,770,36
|
|
20250114,103800,864077756,766,766,766,766,2
|
|
20250114,103700,864076224,765,765,765,765,201
|
|
20250114,103600,863922459,768,765,768,765,1403
|
|
20250114,103500,862848861,766,769,769,766,391
|
|
20250114,103400,862549220,768,768,768,768,49
|
|
20250114,103300,862511588,768,768,768,767,1781
|
|
20250114,103200,861145557,768,764,768,764,625
|
|
20250114,103100,860666884,764,770,770,764,3116
|
|
20250114,103000,858277763,770,770,770,770,460
|
|
20250114,102900,857923563,770,771,771,768,369
|
|
20250114,102800,857640034,771,771,771,768,654
|
|
20250114,102700,857136100,771,770,771,770,395
|
|
20250114,102600,856831930,768,768,768,768,132
|
|
20250114,102500,856730554,768,767,768,764,8404
|
|
20250114,102400,850300517,767,768,768,767,2778
|
|
20250114,102300,848167386,768,768,768,768,3520
|
|
20250114,102200,845464026,768,767,772,767,1306
|
|
20250114,102100,844461169,767,770,772,767,6723
|
|
20250114,102000,839294986,772,771,773,771,1648
|
|
20250114,101900,838023741,770,772,773,770,1486
|
|
20250114,101800,836876822,772,772,773,772,102
|
|
20250114,101700,836797985,768,768,769,768,3825
|
|
20250114,101600,833860380,768,769,769,768,249
|
|
20250114,101500,833669100,769,774,774,767,2223
|
|
20250114,101400,831961310,768,773,773,768,3183
|
|
20250114,101300,829512964,775,775,775,773,1462
|
|
20250114,101200,828379924,776,775,776,775,1113
|
|
20250114,101100,827517347,775,775,775,775,0
|
|
20250114,101000,827517347,775,773,776,773,1028
|
|
20250114,100900,826722692,776,776,776,776,4
|
|
20250114,100800,826719588,773,775,776,767,1604
|
|
20250114,100700,825487287,775,777,777,767,9357
|
|
20250114,100600,818274940,779,779,779,779,908
|
|
20250114,100500,817567608,779,779,779,779,136
|
|
20250114,100400,817461664,779,780,780,775,846
|
|
20250114,100300,816804970,775,776,780,775,7725
|
|
20250114,100200,810792373,775,780,780,775,7051
|
|
20250114,100100,805321455,780,779,781,779,8376
|
|
20250114,100000,798791286,779,778,779,773,14466
|
|
20250114,095900,787551293,778,773,778,773,139
|
|
20250114,095800,787443826,777,777,778,777,19621
|
|
20250114,095700,772198302,777,775,778,775,696
|
|
20250114,095600,771658892,779,775,779,775,3131
|
|
20250114,095500,769232238,780,775,781,775,8506
|
|
20250114,095400,762605698,775,774,775,765,16510
|
|
20250114,095300,749918511,775,772,775,766,8121
|
|
20250114,095200,743660818,772,773,773,772,1297
|
|
20250114,095100,742659348,778,779,779,769,13241
|
|
20250114,095000,732435001,779,773,780,773,4435
|
|
20250114,094900,728992517,773,768,775,768,2128
|
|
20250114,094800,727351213,768,778,778,765,20542
|
|
20250114,094700,711575137,778,775,780,775,1119
|
|
20250114,094600,710704609,776,776,776,772,2632
|
|
20250114,094500,708669667,776,773,782,773,21290
|
|
20250114,094400,692150390,774,779,780,765,35003
|
|
20250114,094300,665145988,779,788,792,771,53863
|
|
20250114,094200,623036175,792,796,796,789,8102
|
|
20250114,094100,616613373,798,798,800,793,42850
|
|
20250114,094000,582384516,798,793,799,792,40412
|
|
20250114,093900,550244391,794,792,802,791,56555
|
|
20250114,093800,505247406,802,782,802,781,35136
|
|
20250114,093700,477550556,782,785,794,782,74747
|
|
20250114,093600,418622035,785,797,800,782,90222
|
|
20250114,093500,347488003,797,810,813,781,170569
|
|
20250114,093400,210454431,817,817,817,817,0
|
|
20250114,093300,210454431,817,817,817,817,0
|
|
20250114,093200,210454431,817,779,817,777,101539
|
|
20250114,093100,129282708,780,783,785,777,15940
|
|
20250114,093000,116838051,777,756,792,756,103516
|
|
20250114,092900,37347099,755,755,755,751,7801
|
|
20250114,092800,31457896,755,755,755,753,613
|
|
20250114,092700,30996129,755,755,755,755,30
|
|
20250114,092600,30973479,755,755,755,755,70
|
|
20250114,092500,30920629,755,755,755,755,100
|
|
20250114,092400,30845129,756,756,756,756,0
|
|
20250114,092300,30845129,756,755,756,755,2000
|
|
20250114,092200,29333169,756,755,756,755,312
|
|
20250114,092100,29097597,756,756,756,756,0
|
|
20250114,092000,29097597,756,755,756,750,2119
|
|
20250114,091900,27507691,756,756,756,756,0
|
|
20250114,091800,27507691,756,755,756,755,977
|
|
20250114,091700,26770054,755,754,755,754,2114
|
|
20250114,091600,25175552,754,754,754,754,0
|
|
20250114,091500,25175552,754,753,754,753,1893
|
|
20250114,091400,23750121,750,751,751,750,6925
|
|
20250114,091300,18556368,751,753,753,746,113
|
|
20250114,091200,18471991,746,754,754,746,1440
|
|
20250114,091100,17396693,749,754,754,749,547
|
|
20250114,091000,16986430,754,753,754,753,5
|
|
20250114,090900,16982663,755,755,755,755,2
|
|
20250114,090800,16981153,755,752,755,751,580
|
|
20250114,090700,16545434,756,756,756,756,0
|
|
20250114,090600,16545434,756,752,756,752,150
|
|
20250114,090500,16432234,755,755,755,755,0
|
|
20250114,090400,16432234,755,759,759,755,12
|
|
20250114,090300,16423166,756,757,761,756,6626
|
|
20250114,090200,11409326,757,750,757,745,6509
|
|
20250114,090100,6552058,757,750,758,750,7542
|
|
20250114,090000,876109,750,743,750,743,1179
|