677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,201400,968241304,1150,1150,1150,1150,2505
|
|
20250103,201300,968241304,1150,1150,1150,1150,0
|
|
20250103,201200,968241304,1150,1150,1150,1150,0
|
|
20250103,201100,968241304,1150,1150,1150,1150,0
|
|
20250103,201000,968241304,1150,1150,1150,1150,0
|
|
20250103,200900,968241304,1150,1150,1150,1150,0
|
|
20250103,200800,968241304,1150,1150,1150,1150,0
|
|
20250103,200700,968241304,1150,1150,1150,1150,0
|
|
20250103,200600,968241304,1150,1150,1150,1150,0
|
|
20250103,200500,968241304,1150,1150,1150,1150,0
|
|
20250103,200400,968241304,1150,1150,1150,1150,0
|
|
20250103,200300,968241304,1150,1150,1150,1150,0
|
|
20250103,200200,968241304,1150,1150,1150,1150,0
|
|
20250103,200100,968241304,1150,1150,1150,1150,0
|
|
20250103,200000,968241304,1150,1150,1150,1150,0
|
|
20250103,195900,968241304,1150,1150,1150,1150,0
|
|
20250103,195800,968241304,1150,1150,1150,1150,0
|
|
20250103,195700,968241304,1150,1150,1150,1150,0
|
|
20250103,195600,968241304,1150,1150,1150,1150,0
|
|
20250103,195500,968241304,1150,1150,1150,1150,0
|
|
20250103,195400,968241304,1150,1150,1150,1150,0
|
|
20250103,195300,968241304,1150,1150,1150,1150,0
|
|
20250103,195200,968241304,1150,1150,1150,1150,0
|
|
20250103,195100,968241304,1150,1150,1150,1150,0
|
|
20250103,195000,968241304,1150,1150,1150,1150,0
|
|
20250103,194900,968241304,1150,1150,1150,1150,0
|
|
20250103,194800,968241304,1150,1150,1150,1150,0
|
|
20250103,194700,968241304,1150,1150,1150,1150,0
|
|
20250103,194600,968241304,1150,1150,1150,1150,0
|
|
20250103,194500,968241304,1150,1150,1150,1150,0
|
|
20250103,194400,968241304,1150,1150,1150,1150,2505
|
|
20250103,194300,968241304,1150,1150,1150,1150,0
|
|
20250103,194200,968241304,1150,1150,1150,1150,0
|
|
20250103,194100,968241304,1150,1150,1150,1150,0
|
|
20250103,194000,968241304,1150,1150,1150,1150,0
|
|
20250103,193900,968241304,1150,1150,1150,1150,0
|
|
20250103,193800,968241304,1150,1150,1150,1150,0
|
|
20250103,193700,968241304,1150,1150,1150,1150,0
|
|
20250103,193600,968241304,1150,1150,1150,1150,0
|
|
20250103,193500,968241304,1150,1150,1150,1150,0
|
|
20250103,193400,968241304,1150,1150,1150,1150,0
|
|
20250103,193300,968241304,1150,1150,1150,1150,0
|
|
20250103,193200,968241304,1150,1150,1150,1150,0
|
|
20250103,193100,968241304,1150,1150,1150,1150,0
|
|
20250103,193000,968241304,1150,1150,1150,1150,0
|
|
20250103,192900,968241304,1150,1150,1150,1150,0
|
|
20250103,192800,968241304,1150,1150,1150,1150,0
|
|
20250103,192700,968241304,1150,1150,1150,1150,0
|
|
20250103,192600,968241304,1150,1150,1150,1150,0
|
|
20250103,192500,968241304,1150,1150,1150,1150,0
|
|
20250103,192400,968241304,1150,1150,1150,1150,0
|
|
20250103,192300,968241304,1150,1150,1150,1150,0
|
|
20250103,192200,968241304,1150,1150,1150,1150,0
|
|
20250103,192100,968241304,1150,1150,1150,1150,0
|
|
20250103,192000,968241304,1150,1150,1150,1150,0
|
|
20250103,191900,968241304,1150,1150,1150,1150,0
|
|
20250103,191800,968241304,1150,1150,1150,1150,0
|
|
20250103,191700,968241304,1150,1150,1150,1150,0
|
|
20250103,191600,968241304,1150,1150,1150,1150,0
|
|
20250103,191500,968241304,1150,1150,1150,1150,0
|
|
20250103,191400,968241304,1150,1150,1150,1150,2505
|
|
20250103,191300,968241304,1150,1150,1150,1150,0
|
|
20250103,191200,968241304,1150,1150,1150,1150,0
|
|
20250103,191100,968241304,1150,1150,1150,1150,0
|
|
20250103,191000,968241304,1150,1150,1150,1150,0
|
|
20250103,190900,968241304,1150,1150,1150,1150,0
|
|
20250103,190800,968241304,1150,1150,1150,1150,0
|
|
20250103,190700,968241304,1150,1150,1150,1150,0
|
|
20250103,190600,968241304,1150,1150,1150,1150,0
|
|
20250103,190500,968241304,1150,1150,1150,1150,0
|
|
20250103,190400,968241304,1150,1150,1150,1150,0
|
|
20250103,190300,968241304,1150,1150,1150,1150,0
|
|
20250103,190200,968241304,1150,1150,1150,1150,0
|
|
20250103,190100,968241304,1150,1150,1150,1150,0
|
|
20250103,190000,968241304,1150,1150,1150,1150,0
|
|
20250103,185900,968241304,1150,1150,1150,1150,0
|
|
20250103,185800,968241304,1150,1150,1150,1150,0
|
|
20250103,185700,968241304,1150,1150,1150,1150,0
|
|
20250103,185600,968241304,1150,1150,1150,1150,0
|
|
20250103,185500,968241304,1150,1150,1150,1150,0
|
|
20250103,185400,968241304,1150,1150,1150,1150,0
|
|
20250103,185300,968241304,1150,1150,1150,1150,0
|
|
20250103,185200,968241304,1150,1150,1150,1150,0
|
|
20250103,185100,968241304,1150,1150,1150,1150,0
|
|
20250103,185000,968241304,1150,1150,1150,1150,0
|
|
20250103,184900,968241304,1150,1150,1150,1150,0
|
|
20250103,184800,968241304,1150,1150,1150,1150,0
|
|
20250103,184700,968241304,1150,1150,1150,1150,0
|
|
20250103,184600,968241304,1150,1150,1150,1150,0
|
|
20250103,184500,968241304,1150,1150,1150,1150,0
|
|
20250103,184400,968241304,1150,1150,1150,1150,2505
|
|
20250103,184300,968241304,1150,1150,1150,1150,0
|
|
20250103,184200,968241304,1150,1150,1150,1150,0
|
|
20250103,184100,968241304,1150,1150,1150,1150,0
|
|
20250103,184000,968241304,1150,1150,1150,1150,0
|
|
20250103,183900,968241304,1150,1150,1150,1150,0
|
|
20250103,183800,968241304,1150,1150,1150,1150,0
|
|
20250103,183700,968241304,1150,1150,1150,1150,0
|
|
20250103,183600,968241304,1150,1150,1150,1150,0
|
|
20250103,183500,968241304,1150,1150,1150,1150,0
|
|
20250103,183400,968241304,1150,1150,1150,1150,0
|
|
20250103,183300,968241304,1150,1150,1150,1150,0
|
|
20250103,183200,968241304,1150,1150,1150,1150,0
|
|
20250103,183100,968241304,1150,1150,1150,1150,0
|
|
20250103,183000,968241304,1150,1150,1150,1150,0
|
|
20250103,182900,968241304,1150,1150,1150,1150,0
|
|
20250103,182800,968241304,1150,1150,1150,1150,0
|
|
20250103,182700,968241304,1150,1150,1150,1150,0
|
|
20250103,182600,968241304,1150,1150,1150,1150,0
|
|
20250103,182500,968241304,1150,1150,1150,1150,0
|
|
20250103,182400,968241304,1150,1150,1150,1150,0
|
|
20250103,182300,968241304,1150,1150,1150,1150,0
|
|
20250103,182200,968241304,1150,1150,1150,1150,0
|
|
20250103,182100,968241304,1150,1150,1150,1150,0
|
|
20250103,182000,968241304,1150,1150,1150,1150,0
|
|
20250103,181900,968241304,1150,1150,1150,1150,0
|
|
20250103,181800,968241304,1150,1150,1150,1150,0
|
|
20250103,181700,968241304,1150,1150,1150,1150,0
|
|
20250103,181600,968241304,1150,1150,1150,1150,0
|
|
20250103,181500,968241304,1150,1150,1150,1150,0
|
|
20250103,181400,968241304,1150,1150,1150,1150,2505
|
|
20250103,181300,968241304,1150,1150,1150,1150,0
|
|
20250103,181200,968241304,1150,1150,1150,1150,0
|
|
20250103,181100,968241304,1150,1150,1150,1150,0
|
|
20250103,181000,968241304,1150,1150,1150,1150,0
|
|
20250103,180900,968241304,1150,1150,1150,1150,0
|
|
20250103,180800,968241304,1150,1150,1150,1150,0
|
|
20250103,180700,968241304,1150,1150,1150,1150,0
|
|
20250103,180600,968241304,1150,1150,1150,1150,0
|
|
20250103,180500,968241304,1150,1150,1150,1150,0
|
|
20250103,180400,968241304,1150,1150,1150,1150,0
|
|
20250103,180300,968241304,1150,1150,1150,1150,0
|
|
20250103,180200,968241304,1150,1150,1150,1150,0
|
|
20250103,180100,968241304,1150,1150,1150,1150,0
|
|
20250103,180000,968241304,1150,1150,1150,1150,0
|
|
20250103,175900,968241304,1150,1150,1150,1150,0
|
|
20250103,175800,968241304,1150,1150,1150,1150,0
|
|
20250103,175700,968241304,1150,1150,1150,1150,0
|
|
20250103,175600,968241304,1150,1150,1150,1150,0
|
|
20250103,175500,968241304,1150,1150,1150,1150,0
|
|
20250103,175400,968241304,1150,1150,1150,1150,0
|
|
20250103,175300,968241304,1150,1150,1150,1150,0
|
|
20250103,175200,968241304,1150,1150,1150,1150,0
|
|
20250103,175100,968241304,1150,1150,1150,1150,0
|
|
20250103,175000,968241304,1150,1150,1150,1150,0
|
|
20250103,174900,968241304,1150,1150,1150,1150,0
|
|
20250103,174800,968241304,1150,1150,1150,1150,0
|
|
20250103,174700,968241304,1150,1150,1150,1150,0
|
|
20250103,174600,968241304,1150,1150,1150,1150,0
|
|
20250103,174500,968241304,1150,1150,1150,1150,0
|
|
20250103,174400,968241304,1150,1150,1150,1150,2505
|
|
20250103,174300,968241304,1150,1150,1150,1150,0
|
|
20250103,174200,968241304,1150,1150,1150,1150,0
|
|
20250103,174100,968241304,1150,1150,1150,1150,0
|
|
20250103,174000,968241304,1150,1150,1150,1150,0
|
|
20250103,173900,968241304,1150,1150,1150,1150,0
|
|
20250103,173800,968241304,1150,1150,1150,1150,0
|
|
20250103,173700,968241304,1150,1150,1150,1150,0
|
|
20250103,173600,968241304,1150,1150,1150,1150,0
|
|
20250103,173500,968241304,1150,1150,1150,1150,0
|
|
20250103,173400,968241304,1150,1150,1150,1150,0
|
|
20250103,173300,968241304,1150,1150,1150,1150,0
|
|
20250103,173200,968241304,1150,1150,1150,1150,0
|
|
20250103,173100,968241304,1150,1150,1150,1150,0
|
|
20250103,173000,968241304,1150,1150,1150,1150,0
|
|
20250103,172900,968241304,1150,1150,1150,1150,0
|
|
20250103,172800,968241304,1150,1150,1150,1150,0
|
|
20250103,172700,968241304,1150,1150,1150,1150,0
|
|
20250103,172600,968241304,1150,1150,1150,1150,0
|
|
20250103,172500,968241304,1150,1150,1150,1150,0
|
|
20250103,172400,968241304,1150,1150,1150,1150,0
|
|
20250103,172300,968241304,1150,1150,1150,1150,0
|
|
20250103,172200,968241304,1150,1150,1150,1150,0
|
|
20250103,172100,968241304,1150,1150,1150,1150,0
|
|
20250103,172000,968241304,1150,1150,1150,1150,0
|
|
20250103,171900,968241304,1150,1150,1150,1150,0
|
|
20250103,171800,968241304,1150,1150,1150,1150,0
|
|
20250103,171700,968241304,1150,1150,1150,1150,0
|
|
20250103,171600,968241304,1150,1150,1150,1150,0
|
|
20250103,171500,968241304,1150,1150,1150,1150,0
|
|
20250103,171400,968241304,1150,1150,1150,1150,2505
|
|
20250103,171300,968241304,1150,1150,1150,1150,0
|
|
20250103,171200,968241304,1150,1150,1150,1150,0
|
|
20250103,171100,968241304,1150,1150,1150,1150,0
|
|
20250103,171000,968241304,1150,1150,1150,1150,0
|
|
20250103,170900,968241304,1150,1150,1150,1150,0
|
|
20250103,170800,968241304,1150,1150,1150,1150,0
|
|
20250103,170700,968241304,1150,1150,1150,1150,0
|
|
20250103,170600,968241304,1150,1150,1150,1150,0
|
|
20250103,170500,968241304,1150,1150,1150,1150,0
|
|
20250103,170400,968241304,1150,1150,1150,1150,0
|
|
20250103,170300,968241304,1150,1150,1150,1150,0
|
|
20250103,170200,968241304,1150,1150,1150,1150,0
|
|
20250103,170100,968241304,1150,1150,1150,1150,0
|
|
20250103,170000,968241304,1150,1150,1150,1150,0
|
|
20250103,165900,968241304,1150,1150,1150,1150,0
|
|
20250103,165800,968241304,1150,1150,1150,1150,0
|
|
20250103,165700,968241304,1150,1150,1150,1150,0
|
|
20250103,165600,968241304,1150,1150,1150,1150,0
|
|
20250103,165500,968241304,1150,1150,1150,1150,0
|
|
20250103,165400,968241304,1150,1150,1150,1150,0
|
|
20250103,165300,968241304,1150,1150,1150,1150,0
|
|
20250103,165200,968241304,1150,1150,1150,1150,0
|
|
20250103,165100,968241304,1150,1150,1150,1150,0
|
|
20250103,165000,968241304,1150,1150,1150,1150,0
|
|
20250103,164900,968241304,1150,1150,1150,1150,0
|
|
20250103,164800,968241304,1150,1150,1150,1150,0
|
|
20250103,164700,968241304,1150,1150,1150,1150,0
|
|
20250103,164600,968241304,1150,1150,1150,1150,0
|
|
20250103,164500,968241304,1150,1150,1150,1150,0
|
|
20250103,164400,968241304,1150,1150,1150,1150,2505
|
|
20250103,164300,968241304,1150,1150,1150,1150,0
|
|
20250103,164200,968241304,1150,1150,1150,1150,0
|
|
20250103,164100,968241304,1150,1150,1150,1150,0
|
|
20250103,164000,968241304,1150,1150,1150,1150,0
|
|
20250103,163900,968241304,1150,1150,1150,1150,0
|
|
20250103,163800,968241304,1150,1150,1150,1150,0
|
|
20250103,163700,968241304,1150,1150,1150,1150,0
|
|
20250103,163600,968241304,1150,1150,1150,1150,0
|
|
20250103,163500,968241304,1150,1150,1150,1150,0
|
|
20250103,163400,968241304,1150,1150,1150,1150,0
|
|
20250103,163300,968241304,1150,1150,1150,1150,0
|
|
20250103,163200,968241304,1150,1150,1150,1150,0
|
|
20250103,163100,968241304,1150,1150,1150,1150,0
|
|
20250103,163000,968241304,1150,1150,1150,1150,0
|
|
20250103,162900,968241304,1150,1150,1150,1150,0
|
|
20250103,162800,968241304,1150,1150,1150,1150,0
|
|
20250103,162700,968241304,1150,1150,1150,1150,0
|
|
20250103,162600,968241304,1150,1150,1150,1150,0
|
|
20250103,162500,968241304,1150,1150,1150,1150,0
|
|
20250103,162400,968241304,1150,1150,1150,1150,0
|
|
20250103,162300,968241304,1150,1150,1150,1150,0
|
|
20250103,162200,968241304,1150,1150,1150,1150,0
|
|
20250103,162100,968241304,1150,1150,1150,1150,0
|
|
20250103,162000,968241304,1150,1150,1150,1150,0
|
|
20250103,161900,968241304,1150,1150,1150,1150,0
|
|
20250103,161800,968241304,1150,1150,1150,1150,0
|
|
20250103,161700,968241304,1150,1150,1150,1150,0
|
|
20250103,161600,968241304,1150,1150,1150,1150,0
|
|
20250103,161500,968241304,1150,1150,1150,1150,0
|
|
20250103,161400,968241304,1150,1150,1150,1150,2505
|
|
20250103,161300,968241304,1150,1150,1150,1150,0
|
|
20250103,161200,968241304,1150,1150,1150,1150,0
|
|
20250103,161100,968241304,1150,1150,1150,1150,0
|
|
20250103,161000,968241304,1150,1150,1150,1150,0
|
|
20250103,160900,968241304,1150,1150,1150,1150,0
|
|
20250103,160800,968241304,1150,1150,1150,1150,0
|
|
20250103,160700,968241304,1150,1150,1150,1150,0
|
|
20250103,160600,968241304,1150,1150,1150,1150,0
|
|
20250103,160500,968241304,1150,1150,1150,1150,0
|
|
20250103,160400,968241304,1150,1150,1150,1150,0
|
|
20250103,160300,968241304,1150,1150,1150,1150,0
|
|
20250103,160200,968241304,1150,1150,1150,1150,0
|
|
20250103,160100,968241304,1150,1150,1150,1150,0
|
|
20250103,160000,968241304,1150,1150,1150,1150,0
|
|
20250103,155900,968241304,1150,1150,1150,1150,0
|
|
20250103,155800,968241304,1150,1150,1150,1150,0
|
|
20250103,155700,968241304,1150,1150,1150,1150,0
|
|
20250103,155600,968241304,1150,1150,1150,1150,0
|
|
20250103,155500,968241304,1150,1150,1150,1150,0
|
|
20250103,155400,968241304,1150,1150,1150,1150,0
|
|
20250103,155300,968241304,1150,1150,1150,1150,0
|
|
20250103,155200,968241304,1150,1150,1150,1150,0
|
|
20250103,155100,968241304,1150,1150,1150,1150,0
|
|
20250103,155000,968241304,1150,1150,1150,1150,0
|
|
20250103,154900,968241304,1150,1150,1150,1150,0
|
|
20250103,154800,968241304,1150,1150,1150,1150,0
|
|
20250103,154700,968241304,1150,1150,1150,1150,0
|
|
20250103,154600,968241304,1150,1150,1150,1150,0
|
|
20250103,154500,968241304,1150,1150,1150,1150,0
|
|
20250103,154400,968241304,1150,1150,1150,1150,2505
|
|
20250103,154300,968241304,1150,1150,1150,1150,0
|
|
20250103,154200,968241304,1150,1150,1150,1150,0
|
|
20250103,154100,968241304,1150,1150,1150,1150,0
|
|
20250103,154000,968241304,1150,1150,1150,1150,0
|
|
20250103,153900,968241304,1150,1150,1150,1150,0
|
|
20250103,153800,968241304,1150,1150,1150,1150,0
|
|
20250103,153700,968241304,1150,1150,1150,1150,0
|
|
20250103,153600,968241304,1150,1150,1150,1150,0
|
|
20250103,153500,968241304,1150,1150,1150,1150,0
|
|
20250103,153400,968241304,1150,1150,1150,1150,0
|
|
20250103,153300,968241304,1150,1150,1150,1150,0
|
|
20250103,153200,968241304,1150,1150,1150,1150,0
|
|
20250103,153100,968241304,1150,1150,1150,1150,0
|
|
20250103,153000,968241304,1150,1150,1150,1150,2505
|
|
20250103,152900,965360554,1154,1154,1154,1154,0
|
|
20250103,152800,965360554,1154,1154,1154,1154,0
|
|
20250103,152700,965360554,1154,1154,1154,1154,0
|
|
20250103,152600,965360554,1154,1154,1154,1154,0
|
|
20250103,152500,965360554,1154,1154,1154,1154,0
|
|
20250103,152400,965360554,1154,1154,1154,1154,0
|
|
20250103,152300,965360554,1154,1154,1154,1154,0
|
|
20250103,152200,965360554,1154,1154,1154,1154,0
|
|
20250103,152100,965360554,1154,1154,1154,1154,0
|
|
20250103,152000,965360554,1154,1154,1154,1154,0
|
|
20250103,151900,965360554,1154,1150,1154,1147,999
|
|
20250103,151800,964210470,1154,1154,1154,1154,224
|
|
20250103,151700,963951974,1154,1153,1154,1152,2792
|
|
20250103,151600,960733143,1153,1148,1153,1148,134
|
|
20250103,151500,960579178,1147,1147,1147,1147,1
|
|
20250103,151400,960578031,1149,1152,1152,1149,521
|
|
20250103,151300,959978691,1152,1151,1152,1146,1041
|
|
20250103,151200,958779485,1153,1153,1153,1153,100
|
|
20250103,151100,958664185,1153,1151,1153,1151,1313
|
|
20250103,151000,957152726,1142,1142,1152,1142,2477
|
|
20250103,150900,954321380,1140,1140,1140,1140,0
|
|
20250103,150800,954321380,1140,1147,1147,1140,6977
|
|
20250103,150700,946355645,1148,1153,1153,1148,597
|
|
20250103,150600,945669789,1153,1153,1153,1153,113
|
|
20250103,150500,945539500,1153,1153,1153,1153,0
|
|
20250103,150400,945539500,1153,1153,1153,1153,0
|
|
20250103,150300,945539500,1153,1154,1154,1153,828
|
|
20250103,150200,944584815,1154,1148,1154,1148,1503
|
|
20250103,150100,942859359,1148,1154,1154,1148,2600
|
|
20250103,150000,939871479,1154,1150,1154,1150,139
|
|
20250103,145900,939711121,1155,1155,1155,1155,0
|
|
20250103,145800,939711121,1155,1156,1156,1155,95
|
|
20250103,145700,939601395,1157,1156,1157,1156,31
|
|
20250103,145600,939565558,1151,1151,1157,1150,1454
|
|
20250103,145500,937891538,1151,1151,1151,1151,1
|
|
20250103,145400,937890387,1157,1157,1158,1157,2332
|
|
20250103,145300,935190634,1157,1157,1157,1157,7
|
|
20250103,145200,935182535,1158,1158,1158,1158,0
|
|
20250103,145100,935182535,1158,1155,1158,1155,34
|
|
20250103,145000,935143193,1148,1151,1151,1148,32
|
|
20250103,144900,935106364,1146,1151,1151,1146,746
|
|
20250103,144800,934249833,1151,1152,1152,1151,1001
|
|
20250103,144700,933097652,1150,1157,1157,1150,117
|
|
20250103,144600,932962353,1149,1152,1153,1149,193
|
|
20250103,144500,932740042,1152,1152,1152,1152,6
|
|
20250103,144400,932733130,1158,1158,1158,1158,0
|
|
20250103,144300,932733130,1158,1154,1158,1154,202
|
|
20250103,144200,932500014,1154,1154,1154,1154,831
|
|
20250103,144100,931541040,1159,1159,1159,1159,200
|
|
20250103,144000,931309240,1159,1159,1159,1159,1000
|
|
20250103,143900,930150240,1159,1158,1159,1158,120
|
|
20250103,143800,930011161,1154,1154,1154,1154,0
|
|
20250103,143700,930011161,1154,1154,1154,1154,862
|
|
20250103,143600,929016413,1154,1154,1154,1154,2239
|
|
20250103,143500,926432607,1158,1158,1158,1158,0
|
|
20250103,143400,926432607,1158,1157,1158,1157,1371
|
|
20250103,143300,924845270,1158,1156,1159,1156,3739
|
|
20250103,143200,920517073,1155,1151,1155,1151,488
|
|
20250103,143100,919954707,1150,1150,1150,1150,500
|
|
20250103,143000,919379707,1150,1150,1150,1150,1
|
|
20250103,142900,919378557,1144,1144,1144,1144,1000
|
|
20250103,142800,918234557,1152,1152,1152,1142,2167
|
|
20250103,142700,915758203,1140,1141,1141,1140,50
|
|
20250103,142600,915701183,1137,1148,1148,1137,3039
|
|
20250103,142500,912212840,1155,1154,1155,1154,128
|
|
20250103,142400,912065027,1155,1155,1155,1155,0
|
|
20250103,142300,912065027,1155,1155,1155,1155,77
|
|
20250103,142200,911976092,1148,1155,1155,1148,288
|
|
20250103,142100,911644298,1155,1148,1155,1148,511
|
|
20250103,142000,911057597,1150,1148,1150,1148,3724
|
|
20250103,141900,906782277,1148,1145,1148,1145,2083
|
|
20250103,141800,904397026,1145,1144,1147,1139,9603
|
|
20250103,141700,893397141,1141,1139,1145,1139,2581
|
|
20250103,141600,890453111,1139,1139,1139,1139,1500
|
|
20250103,141500,888744611,1139,1139,1145,1139,1334
|
|
20250103,141400,887224585,1138,1137,1138,1137,1007
|
|
20250103,141300,886078708,1138,1134,1138,1129,5383
|
|
20250103,141200,879989070,1134,1134,1134,1134,989
|
|
20250103,141100,878867544,1134,1134,1134,1134,899
|
|
20250103,141000,877848078,1134,1130,1134,1130,1001
|
|
20250103,140900,876716944,1130,1130,1130,1130,0
|
|
20250103,140800,876716944,1130,1130,1130,1130,870
|
|
20250103,140700,875733844,1130,1130,1130,1130,0
|
|
20250103,140600,875733844,1130,1130,1130,1130,100
|
|
20250103,140500,875620844,1130,1130,1130,1130,1
|
|
20250103,140400,875619714,1128,1128,1128,1128,1000
|
|
20250103,140300,874491714,1130,1128,1130,1128,142
|
|
20250103,140200,874331282,1130,1130,1130,1130,0
|
|
20250103,140100,874331282,1130,1130,1130,1130,2
|
|
20250103,140000,874329022,1127,1129,1129,1127,378
|
|
20250103,135900,873902438,1129,1129,1129,1129,128
|
|
20250103,135800,873757926,1129,1127,1129,1124,165
|
|
20250103,135700,873571886,1128,1125,1128,1125,511
|
|
20250103,135600,872996978,1129,1129,1129,1121,8649
|
|
20250103,135500,863290981,1127,1129,1129,1127,36
|
|
20250103,135400,863250383,1129,1130,1130,1129,1189
|
|
20250103,135300,861907102,1136,1136,1136,1136,21
|
|
20250103,135200,861883246,1138,1145,1145,1130,14002
|
|
20250103,135100,846047321,1134,1145,1146,1134,604
|
|
20250103,135000,845362350,1134,1146,1146,1134,335
|
|
20250103,134900,844978452,1147,1147,1147,1147,0
|
|
20250103,134800,844978452,1147,1147,1147,1147,0
|
|
20250103,134700,844978452,1147,1145,1147,1133,2866
|
|
20250103,134600,841730923,1133,1133,1133,1133,99
|
|
20250103,134500,841618756,1133,1140,1140,1133,4
|
|
20250103,134400,841614217,1131,1131,1131,1131,0
|
|
20250103,134300,841614217,1131,1140,1140,1131,2344
|
|
20250103,134200,838955473,1140,1140,1140,1140,50
|
|
20250103,134100,838898473,1140,1140,1140,1140,294
|
|
20250103,134000,838563313,1140,1141,1141,1140,672
|
|
20250103,133900,837796906,1153,1145,1153,1141,1181
|
|
20250103,133800,836449345,1145,1149,1149,1145,6548
|
|
20250103,133700,828927572,1149,1150,1150,1149,2349
|
|
20250103,133600,826227827,1150,1150,1150,1150,3
|
|
20250103,133500,826224377,1150,1150,1150,1150,0
|
|
20250103,133400,826224377,1150,1150,1150,1150,531
|
|
20250103,133300,825613727,1150,1150,1150,1150,0
|
|
20250103,133200,825613727,1150,1150,1150,1150,1005
|
|
20250103,133100,824457977,1150,1154,1154,1150,3
|
|
20250103,133000,824454519,1154,1154,1154,1154,0
|
|
20250103,132900,824454519,1154,1154,1154,1154,49
|
|
20250103,132800,824397973,1156,1156,1156,1156,0
|
|
20250103,132700,824397973,1156,1156,1156,1156,1
|
|
20250103,132600,824396817,1150,1150,1156,1150,533
|
|
20250103,132500,823783801,1156,1156,1156,1156,11
|
|
20250103,132400,823771085,1149,1149,1149,1149,0
|
|
20250103,132300,823771085,1149,1156,1156,1149,59
|
|
20250103,132200,823703259,1149,1149,1149,1149,0
|
|
20250103,132100,823703259,1149,1149,1149,1149,0
|
|
20250103,132000,823703259,1149,1149,1149,1149,11
|
|
20250103,131900,823690620,1149,1149,1149,1149,0
|
|
20250103,131800,823690620,1149,1150,1150,1149,16
|
|
20250103,131700,823672235,1149,1149,1149,1149,4
|
|
20250103,131600,823667639,1149,1152,1152,1149,93
|
|
20250103,131500,823560569,1149,1148,1149,1148,61
|
|
20250103,131400,823490526,1148,1149,1149,1144,114
|
|
20250103,131300,823359956,1150,1150,1150,1150,0
|
|
20250103,131200,823359956,1150,1142,1150,1142,2
|
|
20250103,131100,823357664,1142,1145,1145,1142,200
|
|
20250103,131000,823128954,1142,1151,1152,1142,348
|
|
20250103,130900,822728369,1152,1152,1152,1152,300
|
|
20250103,130800,822382769,1152,1155,1160,1152,1146
|
|
20250103,130700,821058098,1154,1151,1154,1151,2309
|
|
20250103,130600,818398134,1152,1151,1152,1151,994
|
|
20250103,130500,817253950,1151,1149,1151,1149,906
|
|
20250103,130400,816211973,1149,1141,1149,1141,8962
|
|
20250103,130300,805948696,1141,1141,1141,1141,4
|
|
20250103,130200,805944132,1142,1142,1142,1142,0
|
|
20250103,130100,805944132,1142,1142,1142,1142,2
|
|
20250103,130000,805941848,1143,1143,1143,1143,9
|
|
20250103,125900,805931561,1143,1134,1143,1134,3
|
|
20250103,125800,805928142,1143,1142,1143,1142,20
|
|
20250103,125700,805905298,1134,1140,1140,1134,116
|
|
20250103,125600,805773154,1143,1143,1143,1143,0
|
|
20250103,125500,805773154,1143,1143,1143,1143,0
|
|
20250103,125400,805773154,1143,1143,1143,1143,0
|
|
20250103,125300,805773154,1143,1140,1143,1140,350
|
|
20250103,125200,805373783,1141,1141,1141,1141,0
|
|
20250103,125100,805373783,1141,1141,1141,1141,1
|
|
20250103,125000,805372642,1141,1141,1141,1141,0
|
|
20250103,124900,805372642,1141,1135,1141,1135,13
|
|
20250103,124800,805357821,1131,1137,1137,1131,4500
|
|
20250103,124700,800262316,1146,1146,1146,1146,176
|
|
20250103,124600,800060620,1146,1145,1146,1145,628
|
|
20250103,124500,799341432,1145,1145,1145,1145,300
|
|
20250103,124400,798997932,1145,1145,1145,1145,0
|
|
20250103,124300,798997932,1145,1145,1145,1145,0
|
|
20250103,124200,798997932,1145,1145,1145,1145,0
|
|
20250103,124100,798997932,1145,1144,1145,1144,2738
|
|
20250103,124000,795863239,1137,1144,1145,1137,117
|
|
20250103,123900,795729487,1134,1134,1134,1134,299
|
|
20250103,123800,795390421,1145,1139,1145,1139,1550
|
|
20250103,123700,793623554,1139,1139,1139,1139,0
|
|
20250103,123600,793623554,1139,1139,1139,1139,0
|
|
20250103,123500,793623554,1139,1139,1139,1139,610
|
|
20250103,123400,792928764,1139,1139,1139,1139,2000
|
|
20250103,123300,790650764,1139,1133,1139,1133,788
|
|
20250103,123200,789753760,1133,1133,1133,1133,797
|
|
20250103,123100,788850759,1133,1134,1134,1133,696
|
|
20250103,123000,788061987,1133,1133,1133,1133,100
|
|
20250103,122900,787948687,1139,1139,1139,1139,0
|
|
20250103,122800,787948687,1139,1139,1139,1139,1
|
|
20250103,122700,787947548,1138,1138,1138,1133,723
|
|
20250103,122600,787124799,1138,1138,1138,1138,1
|
|
20250103,122500,787123661,1133,1133,1133,1133,0
|
|
20250103,122400,787123661,1133,1133,1133,1133,17
|
|
20250103,122300,787104400,1139,1139,1139,1139,0
|
|
20250103,122200,787104400,1139,1138,1139,1132,102
|
|
20250103,122100,786988857,1131,1131,1131,1131,0
|
|
20250103,122000,786988857,1131,1131,1131,1131,0
|
|
20250103,121900,786988857,1131,1138,1139,1131,1105
|
|
20250103,121800,785737648,1132,1132,1132,1132,10
|
|
20250103,121700,785726328,1138,1138,1138,1138,0
|
|
20250103,121600,785726328,1138,1138,1138,1138,0
|
|
20250103,121500,785726328,1138,1138,1138,1138,0
|
|
20250103,121400,785726328,1138,1138,1138,1138,1
|
|
20250103,121300,785725190,1138,1138,1138,1138,1000
|
|
20250103,121200,784587190,1138,1138,1138,1138,92
|
|
20250103,121100,784482494,1138,1138,1138,1138,0
|
|
20250103,121000,784482494,1138,1138,1138,1138,60
|
|
20250103,120900,784414214,1138,1138,1138,1138,30
|
|
20250103,120800,784380074,1132,1138,1138,1132,107
|
|
20250103,120700,784258410,1138,1132,1138,1132,32
|
|
20250103,120600,784222000,1132,1132,1132,1132,11
|
|
20250103,120500,784209548,1139,1139,1139,1139,0
|
|
20250103,120400,784209548,1139,1139,1139,1139,0
|
|
20250103,120300,784209548,1139,1132,1139,1132,2
|
|
20250103,120200,784207277,1133,1133,1133,1133,31
|
|
20250103,120100,784172154,1133,1133,1133,1133,300
|
|
20250103,120000,783832254,1133,1133,1133,1133,10
|
|
20250103,115900,783820924,1133,1133,1133,1133,1089
|
|
20250103,115800,782587087,1134,1133,1134,1133,1000
|
|
20250103,115700,781453172,1130,1132,1133,1130,310
|
|
20250103,115600,781101973,1130,1131,1131,1130,2532
|
|
20250103,115500,778239281,1134,1134,1134,1134,0
|
|
20250103,115400,778239281,1134,1134,1134,1134,0
|
|
20250103,115300,778239281,1134,1134,1134,1134,105
|
|
20250103,115200,778120211,1131,1134,1139,1131,240
|
|
20250103,115100,777847492,1134,1134,1134,1134,0
|
|
20250103,115000,777847492,1134,1134,1134,1134,0
|
|
20250103,114900,777847492,1134,1134,1134,1134,11
|
|
20250103,114800,777835018,1132,1132,1132,1132,0
|
|
20250103,114700,777835018,1132,1132,1132,1132,1073
|
|
20250103,114600,776620382,1130,1130,1130,1130,117
|
|
20250103,114500,776488172,1129,1129,1129,1129,2
|
|
20250103,114400,776485914,1129,1129,1130,1129,2390
|
|
20250103,114300,773787598,1129,1129,1129,1129,1
|
|
20250103,114200,773786469,1129,1130,1130,1129,1851
|
|
20250103,114100,771694925,1131,1133,1133,1131,785
|
|
20250103,114000,770806124,1133,1134,1134,1133,1521
|
|
20250103,113900,769082815,1134,1134,1134,1134,1
|
|
20250103,113800,769081681,1138,1138,1138,1138,0
|
|
20250103,113700,769081681,1138,1138,1138,1138,2
|
|
20250103,113600,769079405,1131,1131,1131,1131,42
|
|
20250103,113500,769031903,1131,1135,1135,1131,1347
|
|
20250103,113400,767506686,1135,1135,1135,1135,0
|
|
20250103,113300,767506686,1135,1135,1135,1135,11
|
|
20250103,113200,767494201,1137,1131,1137,1131,2639
|
|
20250103,113100,764509486,1139,1139,1139,1139,0
|
|
20250103,113000,764509486,1139,1139,1139,1139,0
|
|
20250103,112900,764509486,1139,1139,1139,1139,24
|
|
20250103,112800,764482150,1139,1139,1139,1139,150
|
|
20250103,112700,764311300,1139,1139,1139,1139,0
|
|
20250103,112600,764311300,1139,1139,1139,1139,7
|
|
20250103,112500,764303327,1139,1131,1139,1130,2828
|
|
20250103,112400,761105978,1131,1131,1131,1131,0
|
|
20250103,112300,761105978,1131,1138,1138,1131,301
|
|
20250103,112200,760763447,1138,1138,1138,1138,0
|
|
20250103,112100,760763447,1138,1137,1138,1137,55
|
|
20250103,112000,760700911,1130,1130,1130,1130,17
|
|
20250103,111900,760681701,1137,1136,1137,1136,34
|
|
20250103,111800,760643076,1129,1130,1130,1129,900
|
|
20250103,111700,759626358,1137,1137,1137,1137,2
|
|
20250103,111600,759624084,1137,1136,1137,1136,2
|
|
20250103,111500,759621811,1129,1129,1129,1129,1
|
|
20250103,111400,759620682,1137,1137,1137,1137,0
|
|
20250103,111300,759620682,1137,1135,1137,1128,194
|
|
20250103,111200,759400290,1128,1128,1128,1128,9
|
|
20250103,111100,759390138,1136,1136,1136,1136,333
|
|
20250103,111000,759011850,1137,1137,1137,1137,0
|
|
20250103,110900,759011850,1137,1133,1138,1125,1094
|
|
20250103,110800,757776314,1139,1139,1139,1139,101
|
|
20250103,110700,757661275,1139,1139,1139,1139,1
|
|
20250103,110600,757660136,1139,1139,1139,1139,266
|
|
20250103,110500,757357162,1139,1138,1139,1138,20
|
|
20250103,110400,757334397,1134,1134,1134,1134,18
|
|
20250103,110300,757313985,1138,1137,1138,1134,24
|
|
20250103,110200,757286678,1139,1130,1139,1130,9106
|
|
20250103,110100,746940610,1130,1125,1130,1125,4
|
|
20250103,110000,746936103,1125,1124,1125,1124,3
|
|
20250103,105900,746932730,1130,1130,1130,1130,1
|
|
20250103,105800,746931600,1129,1129,1129,1129,0
|
|
20250103,105700,746931600,1129,1131,1132,1129,3
|
|
20250103,105600,746928208,1132,1124,1132,1124,3929
|
|
20250103,105500,742507559,1125,1122,1125,1120,8253
|
|
20250103,105400,733240268,1121,1122,1125,1121,2104
|
|
20250103,105300,730881629,1125,1125,1125,1125,89
|
|
20250103,105200,730781504,1121,1123,1125,1121,8091
|
|
20250103,105100,721705580,1124,1125,1131,1123,1344
|
|
20250103,105000,720194309,1126,1127,1132,1126,1385
|
|
20250103,104900,718634783,1133,1133,1133,1127,104
|
|
20250103,104800,718517472,1127,1132,1133,1126,371
|
|
20250103,104700,718097327,1126,1126,1132,1126,478
|
|
20250103,104600,717559093,1126,1126,1126,1126,3
|
|
20250103,104500,717555715,1125,1127,1127,1125,770
|
|
20250103,104400,716689445,1132,1132,1133,1125,265
|
|
20250103,104300,716390884,1132,1125,1132,1123,1116
|
|
20250103,104200,715135978,1125,1130,1130,1125,51
|
|
20250103,104100,715078598,1123,1123,1123,1123,8
|
|
20250103,104000,715069614,1130,1126,1130,1126,1187
|
|
20250103,103900,713729348,1126,1123,1126,1121,1763
|
|
20250103,103800,711744764,1123,1126,1126,1123,9623
|
|
20250103,103700,700911696,1126,1128,1129,1126,6811
|
|
20250103,103600,693234351,1129,1130,1130,1129,221
|
|
20250103,103500,692984731,1137,1137,1137,1137,1
|
|
20250103,103400,692983594,1128,1126,1139,1123,459
|
|
20250103,103300,692466591,1126,1133,1133,1122,5394
|
|
20250103,103200,686395728,1134,1139,1139,1133,7496
|
|
20250103,103100,677879318,1139,1146,1146,1139,9130
|
|
20250103,103000,667449519,1144,1144,1144,1144,100
|
|
20250103,102900,667335119,1146,1145,1146,1145,16
|
|
20250103,102800,667316784,1143,1143,1143,1143,0
|
|
20250103,102700,667316784,1143,1146,1146,1143,320
|
|
20250103,102600,666950964,1142,1142,1142,1142,415
|
|
20250103,102500,666477034,1142,1145,1146,1142,1328
|
|
20250103,102400,664955942,1140,1142,1146,1140,16434
|
|
20250103,102300,646175734,1146,1147,1147,1141,771
|
|
20250103,102200,645293447,1144,1144,1144,1144,654
|
|
20250103,102100,644545271,1144,1140,1144,1140,30
|
|
20250103,102000,644511043,1140,1140,1141,1139,1320
|
|
20250103,101900,643006143,1141,1137,1141,1137,3809
|
|
20250103,101800,638664610,1137,1146,1146,1137,47098
|
|
20250103,101700,585040274,1154,1145,1154,1145,2001
|
|
20250103,101600,582749120,1155,1150,1156,1144,9896
|
|
20250103,101500,571388095,1150,1158,1158,1147,5418
|
|
20250103,101400,565133176,1165,1160,1166,1157,6727
|
|
20250103,101300,557334800,1166,1168,1169,1160,8411
|
|
20250103,101200,547563734,1168,1166,1169,1162,4329
|
|
20250103,101100,542525706,1168,1170,1174,1168,861
|
|
20250103,101000,541519528,1170,1166,1175,1166,962
|
|
20250103,100900,540394819,1168,1174,1178,1168,5694
|
|
20250103,100800,533741477,1167,1169,1169,1166,6829
|
|
20250103,100700,525768958,1180,1179,1180,1179,2381
|
|
20250103,100600,522961575,1179,1177,1179,1161,660
|
|
20250103,100500,522183534,1169,1160,1169,1155,6495
|
|
20250103,100400,514625304,1160,1172,1172,1160,4369
|
|
20250103,100300,509529238,1172,1177,1177,1172,5574
|
|
20250103,100200,502982402,1181,1177,1181,1174,1366
|
|
20250103,100100,501370159,1180,1173,1180,1173,342
|
|
20250103,100000,500968101,1172,1175,1181,1172,3976
|
|
20250103,095900,496293617,1176,1185,1185,1175,5621
|
|
20250103,095800,489669468,1185,1191,1191,1184,2489
|
|
20250103,095700,486721089,1181,1180,1195,1180,377
|
|
20250103,095600,486274380,1181,1190,1196,1180,7595
|
|
20250103,095500,477263511,1197,1190,1198,1188,3154
|
|
20250103,095400,473496533,1189,1205,1208,1189,7006
|
|
20250103,095300,465106155,1205,1210,1211,1205,8134
|
|
20250103,095200,455272513,1210,1223,1225,1209,3397
|
|
20250103,095100,451151208,1223,1227,1228,1208,11714
|
|
20250103,095000,436826972,1227,1224,1227,1220,18899
|
|
20250103,094900,413668474,1224,1211,1226,1205,33380
|
|
20250103,094800,373038804,1212,1214,1217,1202,19449
|
|
20250103,094700,349477901,1217,1188,1217,1182,36829
|
|
20250103,094600,305148750,1188,1182,1188,1174,24306
|
|
20250103,094500,276393416,1182,1175,1182,1162,8880
|
|
20250103,094400,265928678,1175,1166,1176,1165,4874
|
|
20250103,094300,260235708,1178,1180,1183,1165,7576
|
|
20250103,094200,251324989,1179,1154,1180,1152,19038
|
|
20250103,094100,229090799,1154,1141,1154,1141,3354
|
|
20250103,094000,225239458,1150,1145,1150,1145,5215
|
|
20250103,093900,219255562,1145,1137,1145,1137,2097
|
|
20250103,093800,216857312,1137,1136,1146,1135,2366
|
|
20250103,093700,214165678,1146,1135,1146,1135,807
|
|
20250103,093600,213240890,1146,1138,1146,1133,2265
|
|
20250103,093500,210662343,1138,1132,1138,1132,451
|
|
20250103,093400,210150252,1132,1132,1137,1132,485
|
|
20250103,093300,209601177,1132,1138,1138,1132,113
|
|
20250103,093200,209473201,1138,1133,1139,1130,5842
|
|
20250103,093100,202861655,1132,1132,1132,1132,249
|
|
20250103,093000,202579787,1132,1133,1133,1129,618
|
|
20250103,092900,201880066,1132,1132,1132,1132,430
|
|
20250103,092800,201393306,1132,1128,1132,1127,756
|
|
20250103,092700,200540729,1126,1128,1128,1125,467
|
|
20250103,092600,200014918,1125,1128,1128,1125,485
|
|
20250103,092500,199469071,1128,1127,1128,1127,101
|
|
20250103,092400,199355144,1128,1130,1132,1128,4
|
|
20250103,092300,199350622,1132,1134,1138,1130,4310
|
|
20250103,092200,194470186,1134,1137,1137,1134,3492
|
|
20250103,092100,190503230,1137,1142,1142,1137,302
|
|
20250103,092000,190159606,1143,1143,1143,1143,0
|
|
20250103,091900,190159606,1143,1146,1149,1143,1013
|
|
20250103,091800,188997254,1133,1140,1148,1132,5381
|
|
20250103,091700,182871293,1140,1123,1140,1123,11743
|
|
20250103,091600,169539624,1122,1120,1123,1117,1316
|
|
20250103,091500,168065854,1120,1119,1120,1117,2378
|
|
20250103,091400,165406333,1119,1118,1119,1118,334
|
|
20250103,091300,165032843,1117,1110,1117,1110,2006
|
|
20250103,091200,162795124,1110,1111,1111,1110,7574
|
|
20250103,091100,154384439,1111,1111,1111,1110,2722
|
|
20250103,091000,151361164,1111,1110,1111,1110,1449
|
|
20250103,090900,149752485,1110,1110,1110,1110,2113
|
|
20250103,090800,147407055,1110,1110,1110,1105,8591
|
|
20250103,090700,137892694,1110,1122,1122,1110,14972
|
|
20250103,090600,121223138,1120,1126,1130,1120,17719
|
|
20250103,090500,101324715,1126,1141,1141,1126,16731
|
|
20250103,090400,82362060,1141,1146,1147,1141,7112
|
|
20250103,090300,74224350,1146,1149,1149,1146,8320
|
|
20250103,090200,64680035,1159,1154,1160,1149,2799
|
|
20250103,090100,61440492,1154,1150,1154,1146,8090
|
|
20250103,090000,52156837,1147,1147,1171,1146,45246
|