725 lines
33 KiB
CSV
725 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,210200,4580515958,848,848,848,848,82953
|
|
20250115,210100,4580515958,848,848,848,848,0
|
|
20250115,210000,4580515958,848,848,848,848,0
|
|
20250115,205900,4580515958,848,848,848,848,0
|
|
20250115,205800,4580515958,848,848,848,848,0
|
|
20250115,205700,4580515958,848,848,848,848,0
|
|
20250115,205600,4580515958,848,848,848,848,0
|
|
20250115,205500,4580515958,848,848,848,848,0
|
|
20250115,205400,4580515958,848,848,848,848,0
|
|
20250115,205300,4580515958,848,848,848,848,0
|
|
20250115,205200,4580515958,848,848,848,848,0
|
|
20250115,205100,4580515958,848,848,848,848,0
|
|
20250115,205000,4580515958,848,848,848,848,0
|
|
20250115,204900,4580515958,848,848,848,848,0
|
|
20250115,204800,4580515958,848,848,848,848,0
|
|
20250115,204700,4580515958,848,848,848,848,0
|
|
20250115,204600,4580515958,848,848,848,848,0
|
|
20250115,204500,4580515958,848,848,848,848,0
|
|
20250115,204400,4580515958,848,848,848,848,0
|
|
20250115,204300,4580515958,848,848,848,848,0
|
|
20250115,204200,4580515958,848,848,848,848,0
|
|
20250115,204100,4580515958,848,848,848,848,0
|
|
20250115,204000,4580515958,848,848,848,848,0
|
|
20250115,203900,4580515958,848,848,848,848,0
|
|
20250115,203800,4580515958,848,848,848,848,0
|
|
20250115,203700,4580515958,848,848,848,848,0
|
|
20250115,203600,4580515958,848,848,848,848,0
|
|
20250115,203500,4580515958,848,848,848,848,0
|
|
20250115,203400,4580515958,848,848,848,848,0
|
|
20250115,203300,4580515958,848,848,848,848,0
|
|
20250115,203200,4580515958,848,848,848,848,82953
|
|
20250115,203100,4580515958,848,848,848,848,0
|
|
20250115,203000,4580515958,848,848,848,848,0
|
|
20250115,202900,4580515958,848,848,848,848,0
|
|
20250115,202800,4580515958,848,848,848,848,0
|
|
20250115,202700,4580515958,848,848,848,848,0
|
|
20250115,202600,4580515958,848,848,848,848,0
|
|
20250115,202500,4580515958,848,848,848,848,0
|
|
20250115,202400,4580515958,848,848,848,848,0
|
|
20250115,202300,4580515958,848,848,848,848,0
|
|
20250115,202200,4580515958,848,848,848,848,0
|
|
20250115,202100,4580515958,848,848,848,848,0
|
|
20250115,202000,4580515958,848,848,848,848,0
|
|
20250115,201900,4580515958,848,848,848,848,0
|
|
20250115,201800,4580515958,848,848,848,848,0
|
|
20250115,201700,4580515958,848,848,848,848,0
|
|
20250115,201600,4580515958,848,848,848,848,0
|
|
20250115,201500,4580515958,848,848,848,848,0
|
|
20250115,201400,4580515958,848,848,848,848,0
|
|
20250115,201300,4580515958,848,848,848,848,0
|
|
20250115,201200,4580515958,848,848,848,848,0
|
|
20250115,201100,4580515958,848,848,848,848,0
|
|
20250115,201000,4580515958,848,848,848,848,0
|
|
20250115,200900,4580515958,848,848,848,848,0
|
|
20250115,200800,4580515958,848,848,848,848,0
|
|
20250115,200700,4580515958,848,848,848,848,0
|
|
20250115,200600,4580515958,848,848,848,848,0
|
|
20250115,200500,4580515958,848,848,848,848,0
|
|
20250115,200400,4580515958,848,848,848,848,0
|
|
20250115,200300,4580515958,848,848,848,848,0
|
|
20250115,200200,4580515958,848,848,848,848,82953
|
|
20250115,200100,4580515958,848,848,848,848,0
|
|
20250115,200000,4580515958,848,848,848,848,0
|
|
20250115,195900,4580515958,848,848,848,848,0
|
|
20250115,195800,4580515958,848,848,848,848,0
|
|
20250115,195700,4580515958,848,848,848,848,0
|
|
20250115,195600,4580515958,848,848,848,848,0
|
|
20250115,195500,4580515958,848,848,848,848,0
|
|
20250115,195400,4580515958,848,848,848,848,0
|
|
20250115,195300,4580515958,848,848,848,848,0
|
|
20250115,195200,4580515958,848,848,848,848,0
|
|
20250115,195100,4580515958,848,848,848,848,0
|
|
20250115,195000,4580515958,848,848,848,848,0
|
|
20250115,194900,4580515958,848,848,848,848,0
|
|
20250115,194800,4580515958,848,848,848,848,0
|
|
20250115,194700,4580515958,848,848,848,848,0
|
|
20250115,194600,4580515958,848,848,848,848,0
|
|
20250115,194500,4580515958,848,848,848,848,0
|
|
20250115,194400,4580515958,848,848,848,848,0
|
|
20250115,194300,4580515958,848,848,848,848,0
|
|
20250115,194200,4580515958,848,848,848,848,0
|
|
20250115,194100,4580515958,848,848,848,848,0
|
|
20250115,194000,4580515958,848,848,848,848,0
|
|
20250115,193900,4580515958,848,848,848,848,0
|
|
20250115,193800,4580515958,848,848,848,848,0
|
|
20250115,193700,4580515958,848,848,848,848,0
|
|
20250115,193600,4580515958,848,848,848,848,0
|
|
20250115,193500,4580515958,848,848,848,848,0
|
|
20250115,193400,4580515958,848,848,848,848,0
|
|
20250115,193300,4580515958,848,848,848,848,0
|
|
20250115,193200,4580515958,848,848,848,848,82953
|
|
20250115,193100,4580515958,848,848,848,848,0
|
|
20250115,193000,4580515958,848,848,848,848,0
|
|
20250115,192900,4580515958,848,848,848,848,0
|
|
20250115,192800,4580515958,848,848,848,848,0
|
|
20250115,192700,4580515958,848,848,848,848,0
|
|
20250115,192600,4580515958,848,848,848,848,0
|
|
20250115,192500,4580515958,848,848,848,848,0
|
|
20250115,192400,4580515958,848,848,848,848,0
|
|
20250115,192300,4580515958,848,848,848,848,0
|
|
20250115,192200,4580515958,848,848,848,848,0
|
|
20250115,192100,4580515958,848,848,848,848,0
|
|
20250115,192000,4580515958,848,848,848,848,0
|
|
20250115,191900,4580515958,848,848,848,848,0
|
|
20250115,191800,4580515958,848,848,848,848,0
|
|
20250115,191700,4580515958,848,848,848,848,0
|
|
20250115,191600,4580515958,848,848,848,848,0
|
|
20250115,191500,4580515958,848,848,848,848,0
|
|
20250115,191400,4580515958,848,848,848,848,0
|
|
20250115,191300,4580515958,848,848,848,848,0
|
|
20250115,191200,4580515958,848,848,848,848,0
|
|
20250115,191100,4580515958,848,848,848,848,0
|
|
20250115,191000,4580515958,848,848,848,848,0
|
|
20250115,190900,4580515958,848,848,848,848,0
|
|
20250115,190800,4580515958,848,848,848,848,0
|
|
20250115,190700,4580515958,848,848,848,848,0
|
|
20250115,190600,4580515958,848,848,848,848,0
|
|
20250115,190500,4580515958,848,848,848,848,0
|
|
20250115,190400,4580515958,848,848,848,848,0
|
|
20250115,190300,4580515958,848,848,848,848,0
|
|
20250115,190200,4580515958,848,848,848,848,82953
|
|
20250115,190100,4580515958,848,848,848,848,0
|
|
20250115,190000,4580515958,848,848,848,848,0
|
|
20250115,185900,4580515958,848,848,848,848,0
|
|
20250115,185800,4580515958,848,848,848,848,0
|
|
20250115,185700,4580515958,848,848,848,848,0
|
|
20250115,185600,4580515958,848,848,848,848,0
|
|
20250115,185500,4580515958,848,848,848,848,0
|
|
20250115,185400,4580515958,848,848,848,848,0
|
|
20250115,185300,4580515958,848,848,848,848,0
|
|
20250115,185200,4580515958,848,848,848,848,0
|
|
20250115,185100,4580515958,848,848,848,848,0
|
|
20250115,185000,4580515958,848,848,848,848,0
|
|
20250115,184900,4580515958,848,848,848,848,0
|
|
20250115,184800,4580515958,848,848,848,848,0
|
|
20250115,184700,4580515958,848,848,848,848,0
|
|
20250115,184600,4580515958,848,848,848,848,0
|
|
20250115,184500,4580515958,848,848,848,848,0
|
|
20250115,184400,4580515958,848,848,848,848,0
|
|
20250115,184300,4580515958,848,848,848,848,0
|
|
20250115,184200,4580515958,848,848,848,848,0
|
|
20250115,184100,4580515958,848,848,848,848,0
|
|
20250115,184000,4580515958,848,848,848,848,0
|
|
20250115,183900,4580515958,848,848,848,848,0
|
|
20250115,183800,4580515958,848,848,848,848,0
|
|
20250115,183700,4580515958,848,848,848,848,0
|
|
20250115,183600,4580515958,848,848,848,848,0
|
|
20250115,183500,4580515958,848,848,848,848,0
|
|
20250115,183400,4580515958,848,848,848,848,0
|
|
20250115,183300,4580515958,848,848,848,848,0
|
|
20250115,183200,4580515958,848,848,848,848,82953
|
|
20250115,183100,4580515958,848,848,848,848,0
|
|
20250115,183000,4580515958,848,848,848,848,0
|
|
20250115,182900,4580515958,848,848,848,848,0
|
|
20250115,182800,4580515958,848,848,848,848,0
|
|
20250115,182700,4580515958,848,848,848,848,0
|
|
20250115,182600,4580515958,848,848,848,848,0
|
|
20250115,182500,4580515958,848,848,848,848,0
|
|
20250115,182400,4580515958,848,848,848,848,0
|
|
20250115,182300,4580515958,848,848,848,848,0
|
|
20250115,182200,4580515958,848,848,848,848,0
|
|
20250115,182100,4580515958,848,848,848,848,0
|
|
20250115,182000,4580515958,848,848,848,848,0
|
|
20250115,181900,4580515958,848,848,848,848,0
|
|
20250115,181800,4580515958,848,848,848,848,0
|
|
20250115,181700,4580515958,848,848,848,848,0
|
|
20250115,181600,4580515958,848,848,848,848,0
|
|
20250115,181500,4580515958,848,848,848,848,0
|
|
20250115,181400,4580515958,848,848,848,848,0
|
|
20250115,181300,4580515958,848,848,848,848,0
|
|
20250115,181200,4580515958,848,848,848,848,0
|
|
20250115,181100,4580515958,848,848,848,848,0
|
|
20250115,181000,4580515958,848,848,848,848,0
|
|
20250115,180900,4580515958,848,848,848,848,0
|
|
20250115,180800,4580515958,848,848,848,848,0
|
|
20250115,180700,4580515958,848,848,848,848,0
|
|
20250115,180600,4580515958,848,848,848,848,0
|
|
20250115,180500,4580515958,848,848,848,848,0
|
|
20250115,180400,4580515958,848,848,848,848,0
|
|
20250115,180300,4580515958,848,848,848,848,0
|
|
20250115,180200,4580515958,848,848,848,848,82953
|
|
20250115,180100,4580515958,848,848,848,848,0
|
|
20250115,180000,4580515958,848,848,848,848,0
|
|
20250115,175900,4580515958,848,848,848,848,0
|
|
20250115,175800,4580515958,848,848,848,848,0
|
|
20250115,175700,4580515958,848,848,848,848,0
|
|
20250115,175600,4580515958,848,848,848,848,0
|
|
20250115,175500,4580515958,848,848,848,848,0
|
|
20250115,175400,4580515958,848,848,848,848,0
|
|
20250115,175300,4580515958,848,848,848,848,0
|
|
20250115,175200,4580515958,848,848,848,848,0
|
|
20250115,175100,4580515958,848,848,848,848,0
|
|
20250115,175000,4580515958,848,848,848,848,0
|
|
20250115,174900,4580515958,848,848,848,848,0
|
|
20250115,174800,4580515958,848,848,848,848,0
|
|
20250115,174700,4580515958,848,848,848,848,0
|
|
20250115,174600,4580515958,848,848,848,848,0
|
|
20250115,174500,4580515958,848,848,848,848,0
|
|
20250115,174400,4580515958,848,848,848,848,0
|
|
20250115,174300,4580515958,848,848,848,848,0
|
|
20250115,174200,4580515958,848,848,848,848,0
|
|
20250115,174100,4580515958,848,848,848,848,0
|
|
20250115,174000,4580515958,848,848,848,848,0
|
|
20250115,173900,4580515958,848,848,848,848,0
|
|
20250115,173800,4580515958,848,848,848,848,0
|
|
20250115,173700,4580515958,848,848,848,848,0
|
|
20250115,173600,4580515958,848,848,848,848,0
|
|
20250115,173500,4580515958,848,848,848,848,0
|
|
20250115,173400,4580515958,848,848,848,848,0
|
|
20250115,173300,4580515958,848,848,848,848,0
|
|
20250115,173200,4580515958,848,848,848,848,82953
|
|
20250115,173100,4580515958,848,848,848,848,0
|
|
20250115,173000,4580515958,848,848,848,848,0
|
|
20250115,172900,4580515958,848,848,848,848,0
|
|
20250115,172800,4580515958,848,848,848,848,0
|
|
20250115,172700,4580515958,848,848,848,848,0
|
|
20250115,172600,4580515958,848,848,848,848,0
|
|
20250115,172500,4580515958,848,848,848,848,0
|
|
20250115,172400,4580515958,848,848,848,848,0
|
|
20250115,172300,4580515958,848,848,848,848,0
|
|
20250115,172200,4580515958,848,848,848,848,0
|
|
20250115,172100,4580515958,848,848,848,848,0
|
|
20250115,172000,4580515958,848,848,848,848,0
|
|
20250115,171900,4580515958,848,848,848,848,0
|
|
20250115,171800,4580515958,848,848,848,848,0
|
|
20250115,171700,4580515958,848,848,848,848,0
|
|
20250115,171600,4580515958,848,848,848,848,0
|
|
20250115,171500,4580515958,848,848,848,848,0
|
|
20250115,171400,4580515958,848,848,848,848,0
|
|
20250115,171300,4580515958,848,848,848,848,0
|
|
20250115,171200,4580515958,848,848,848,848,0
|
|
20250115,171100,4580515958,848,848,848,848,0
|
|
20250115,171000,4580515958,848,848,848,848,0
|
|
20250115,170900,4580515958,848,848,848,848,0
|
|
20250115,170800,4580515958,848,848,848,848,0
|
|
20250115,170700,4580515958,848,848,848,848,0
|
|
20250115,170600,4580515958,848,848,848,848,0
|
|
20250115,170500,4580515958,848,848,848,848,0
|
|
20250115,170400,4580515958,848,848,848,848,0
|
|
20250115,170300,4580515958,848,848,848,848,0
|
|
20250115,170200,4580515958,848,848,848,848,82953
|
|
20250115,170100,4580515958,848,848,848,848,0
|
|
20250115,170000,4580515958,848,848,848,848,0
|
|
20250115,165900,4580515958,848,848,848,848,0
|
|
20250115,165800,4580515958,848,848,848,848,0
|
|
20250115,165700,4580515958,848,848,848,848,0
|
|
20250115,165600,4580515958,848,848,848,848,0
|
|
20250115,165500,4580515958,848,848,848,848,0
|
|
20250115,165400,4580515958,848,848,848,848,0
|
|
20250115,165300,4580515958,848,848,848,848,0
|
|
20250115,165200,4580515958,848,848,848,848,0
|
|
20250115,165100,4580515958,848,848,848,848,0
|
|
20250115,165000,4580515958,848,848,848,848,0
|
|
20250115,164900,4580515958,848,848,848,848,0
|
|
20250115,164800,4580515958,848,848,848,848,0
|
|
20250115,164700,4580515958,848,848,848,848,0
|
|
20250115,164600,4580515958,848,848,848,848,0
|
|
20250115,164500,4580515958,848,848,848,848,0
|
|
20250115,164400,4580515958,848,848,848,848,0
|
|
20250115,164300,4580515958,848,848,848,848,0
|
|
20250115,164200,4580515958,848,848,848,848,0
|
|
20250115,164100,4580515958,848,848,848,848,0
|
|
20250115,164000,4580515958,848,848,848,848,0
|
|
20250115,163900,4580515958,848,848,848,848,0
|
|
20250115,163800,4580515958,848,848,848,848,0
|
|
20250115,163700,4580515958,848,848,848,848,0
|
|
20250115,163600,4580515958,848,848,848,848,0
|
|
20250115,163500,4580515958,848,848,848,848,0
|
|
20250115,163400,4580515958,848,848,848,848,0
|
|
20250115,163300,4580515958,848,848,848,848,0
|
|
20250115,163200,4580515958,848,848,848,848,82953
|
|
20250115,163100,4580515958,848,848,848,848,0
|
|
20250115,163000,4580515958,848,848,848,848,0
|
|
20250115,162900,4580515958,848,848,848,848,0
|
|
20250115,162800,4580515958,848,848,848,848,0
|
|
20250115,162700,4580515958,848,848,848,848,0
|
|
20250115,162600,4580515958,848,848,848,848,0
|
|
20250115,162500,4580515958,848,848,848,848,0
|
|
20250115,162400,4580515958,848,848,848,848,0
|
|
20250115,162300,4580515958,848,848,848,848,0
|
|
20250115,162200,4580515958,848,848,848,848,0
|
|
20250115,162100,4580515958,848,848,848,848,0
|
|
20250115,162000,4580515958,848,848,848,848,0
|
|
20250115,161900,4580515958,848,848,848,848,0
|
|
20250115,161800,4580515958,848,848,848,848,0
|
|
20250115,161700,4580515958,848,848,848,848,0
|
|
20250115,161600,4580515958,848,848,848,848,0
|
|
20250115,161500,4580515958,848,848,848,848,0
|
|
20250115,161400,4580515958,848,848,848,848,0
|
|
20250115,161300,4580515958,848,848,848,848,0
|
|
20250115,161200,4580515958,848,848,848,848,0
|
|
20250115,161100,4580515958,848,848,848,848,0
|
|
20250115,161000,4580515958,848,848,848,848,0
|
|
20250115,160900,4580515958,848,848,848,848,0
|
|
20250115,160800,4580515958,848,848,848,848,0
|
|
20250115,160700,4580515958,848,848,848,848,0
|
|
20250115,160600,4580515958,848,848,848,848,0
|
|
20250115,160500,4580515958,848,848,848,848,0
|
|
20250115,160400,4580515958,848,848,848,848,0
|
|
20250115,160300,4580515958,848,848,848,848,0
|
|
20250115,160200,4580515958,848,848,848,848,82953
|
|
20250115,160100,4580515958,848,848,848,848,0
|
|
20250115,160000,4580515958,848,848,848,848,0
|
|
20250115,155900,4580515958,848,848,848,848,0
|
|
20250115,155800,4580515958,848,848,848,848,0
|
|
20250115,155700,4580515958,848,848,848,848,0
|
|
20250115,155600,4580515958,848,848,848,848,0
|
|
20250115,155500,4580515958,848,848,848,848,0
|
|
20250115,155400,4580515958,848,848,848,848,0
|
|
20250115,155300,4580515958,848,848,848,848,0
|
|
20250115,155200,4580515958,848,848,848,848,0
|
|
20250115,155100,4580515958,848,848,848,848,0
|
|
20250115,155000,4580515958,848,848,848,848,0
|
|
20250115,154900,4580515958,848,848,848,848,0
|
|
20250115,154800,4580515958,848,848,848,848,0
|
|
20250115,154700,4580515958,848,848,848,848,0
|
|
20250115,154600,4580515958,848,848,848,848,0
|
|
20250115,154500,4580515958,848,848,848,848,0
|
|
20250115,154400,4580515958,848,848,848,848,0
|
|
20250115,154300,4580515958,848,848,848,848,0
|
|
20250115,154200,4580515958,848,848,848,848,0
|
|
20250115,154100,4580515958,848,848,848,848,0
|
|
20250115,154000,4580515958,848,848,848,848,0
|
|
20250115,153900,4580515958,848,848,848,848,0
|
|
20250115,153800,4580515958,848,848,848,848,0
|
|
20250115,153700,4580515958,848,848,848,848,0
|
|
20250115,153600,4580515958,848,848,848,848,0
|
|
20250115,153500,4580515958,848,848,848,848,0
|
|
20250115,153400,4580515958,848,848,848,848,0
|
|
20250115,153300,4580515958,848,848,848,848,0
|
|
20250115,153200,4580515958,848,848,848,848,82953
|
|
20250115,153100,4580515958,848,848,848,848,0
|
|
20250115,153000,4580515958,848,848,848,848,82953
|
|
20250115,152900,4510171814,855,855,855,855,0
|
|
20250115,152800,4510171814,855,855,855,855,0
|
|
20250115,152700,4510171814,855,855,855,855,0
|
|
20250115,152600,4510171814,855,855,855,855,0
|
|
20250115,152500,4510171814,855,855,855,855,0
|
|
20250115,152400,4510171814,855,855,855,855,0
|
|
20250115,152300,4510171814,855,855,855,855,0
|
|
20250115,152200,4510171814,855,855,855,855,0
|
|
20250115,152100,4510171814,855,855,855,855,0
|
|
20250115,152000,4510171814,855,855,855,855,0
|
|
20250115,151900,4510171814,855,861,865,855,6321
|
|
20250115,151800,4504745550,862,865,865,861,6132
|
|
20250115,151700,4499457232,860,866,866,859,1702
|
|
20250115,151600,4497993399,859,867,867,859,6469
|
|
20250115,151500,4492421356,867,857,868,857,18359
|
|
20250115,151400,4476537372,862,858,862,858,1984
|
|
20250115,151300,4474831988,861,861,861,857,9118
|
|
20250115,151200,4466999582,861,866,866,861,1230
|
|
20250115,151100,4465940142,863,867,867,863,951
|
|
20250115,151000,4465118620,867,859,867,859,15137
|
|
20250115,150900,4452020012,857,862,862,857,3605
|
|
20250115,150800,4448922609,863,865,865,863,1340
|
|
20250115,150700,4447765809,864,865,865,864,2986
|
|
20250115,150600,4445184997,865,866,866,865,7975
|
|
20250115,150500,4438286122,865,862,865,862,3771
|
|
20250115,150400,4435026308,862,862,862,860,7006
|
|
20250115,150300,4428992921,862,862,864,862,4024
|
|
20250115,150200,4425517219,861,861,864,861,5630
|
|
20250115,150100,4420655772,860,857,860,857,638
|
|
20250115,150000,4420107304,859,856,859,856,1622
|
|
20250115,145900,4418715005,856,859,859,856,1382
|
|
20250115,145800,4417529266,859,856,859,855,3382
|
|
20250115,145700,4414636302,856,856,856,856,7287
|
|
20250115,145600,4408398630,856,856,856,856,7970
|
|
20250115,145500,4401576310,856,856,856,856,1610
|
|
20250115,145400,4400198150,856,856,857,856,8988
|
|
20250115,145300,4392504412,855,856,856,855,657
|
|
20250115,145200,4391942025,856,856,856,854,3098
|
|
20250115,145100,4389290141,856,858,858,856,1724
|
|
20250115,145000,4387813309,859,859,859,859,191
|
|
20250115,144900,4387649240,857,866,866,857,1057
|
|
20250115,144800,4386736191,868,851,868,851,5790
|
|
20250115,144700,4381751149,851,848,851,848,3012
|
|
20250115,144600,4379187973,848,848,849,848,1274
|
|
20250115,144500,4378107315,847,850,854,847,27870
|
|
20250115,144400,4354422678,851,851,855,850,3945
|
|
20250115,144300,4351068581,851,851,851,850,8
|
|
20250115,144200,4351061775,853,850,853,848,20030
|
|
20250115,144100,4334053052,850,851,851,850,3458
|
|
20250115,144000,4331112207,850,851,852,850,3528
|
|
20250115,143900,4328112726,851,851,851,850,7813
|
|
20250115,143800,4321464688,851,854,854,851,3530
|
|
20250115,143700,4318454972,855,854,855,854,2113
|
|
20250115,143600,4316650460,854,853,854,853,10368
|
|
20250115,143500,4307805556,853,853,853,850,11400
|
|
20250115,143400,4298081710,850,847,850,847,9074
|
|
20250115,143300,4290383104,847,858,858,843,41013
|
|
20250115,143200,4255515019,858,865,865,857,30268
|
|
20250115,143100,4229470687,866,864,867,864,1632
|
|
20250115,143000,4228060629,864,863,864,863,5401
|
|
20250115,142900,4223398345,863,867,867,861,13355
|
|
20250115,142800,4211862407,867,868,870,867,2749
|
|
20250115,142700,4209474749,870,867,870,867,4
|
|
20250115,142600,4209471278,867,868,869,867,1067
|
|
20250115,142500,4208545621,868,868,869,867,2490
|
|
20250115,142400,4206384060,868,870,870,867,1237
|
|
20250115,142300,4205311302,871,867,871,867,5652
|
|
20250115,142200,4200406501,867,871,874,867,15989
|
|
20250115,142100,4186519521,871,875,875,871,1284
|
|
20250115,142000,4185400505,875,872,875,871,960
|
|
20250115,141900,4184563374,872,867,872,866,12984
|
|
20250115,141800,4173286123,867,871,871,867,10194
|
|
20250115,141700,4164437550,878,872,878,871,7311
|
|
20250115,141600,4158049198,875,875,875,872,757
|
|
20250115,141500,4157388888,877,878,878,871,4861
|
|
20250115,141400,4153152475,872,877,878,872,17200
|
|
20250115,141300,4138140633,872,879,879,872,1437
|
|
20250115,141200,4136882160,874,877,877,870,8936
|
|
20250115,141100,4129099838,871,878,878,871,28791
|
|
20250115,141000,4103964465,881,881,881,877,4054
|
|
20250115,140900,4100392925,883,880,883,880,7108
|
|
20250115,140800,4094126908,881,882,882,875,960
|
|
20250115,140700,4093285134,883,880,885,872,19130
|
|
20250115,140600,4076455959,879,881,885,879,10830
|
|
20250115,140500,4066920503,881,885,886,881,1045
|
|
20250115,140400,4065995697,887,884,887,878,13279
|
|
20250115,140300,4054328203,884,891,898,877,27705
|
|
20250115,140200,4029657336,891,892,894,870,43785
|
|
20250115,140100,3990865645,885,880,899,880,127427
|
|
20250115,140000,3877603473,880,873,883,873,22900
|
|
20250115,135900,3857458226,870,870,876,870,11602
|
|
20250115,135800,3847333395,870,867,871,867,6241
|
|
20250115,135700,3841906147,867,870,870,867,7993
|
|
20250115,135600,3834971378,868,870,870,868,4199
|
|
20250115,135500,3831322020,870,870,871,866,4338
|
|
20250115,135400,3827554792,870,870,870,867,979
|
|
20250115,135300,3826705118,870,870,870,866,2136
|
|
20250115,135200,3824848987,870,863,872,863,10537
|
|
20250115,135100,3815698510,862,863,866,862,7510
|
|
20250115,135000,3809219969,864,869,869,864,6770
|
|
20250115,134900,3803366417,873,876,877,869,2016
|
|
20250115,134800,3801610438,872,877,878,870,16174
|
|
20250115,134700,3787507031,876,880,882,874,36026
|
|
20250115,134600,3755863408,880,873,880,871,30859
|
|
20250115,134500,3728822557,874,875,878,873,28619
|
|
20250115,134400,3703785513,875,877,877,868,17708
|
|
20250115,134300,3688330523,878,872,878,870,26389
|
|
20250115,134200,3665262640,872,861,873,860,33339
|
|
20250115,134100,3636320211,860,859,860,859,1538
|
|
20250115,134000,3634997592,859,860,860,854,18666
|
|
20250115,133900,3618978969,859,862,867,859,10567
|
|
20250115,133800,3609885483,866,858,866,858,6417
|
|
20250115,133700,3604366495,858,860,860,858,14641
|
|
20250115,133600,3591787141,858,860,866,858,35212
|
|
20250115,133500,3561438267,861,863,863,860,8215
|
|
20250115,133400,3554362430,862,871,871,862,15375
|
|
20250115,133300,3541038661,874,865,874,865,19022
|
|
20250115,133200,3524496936,863,871,871,863,10005
|
|
20250115,133100,3515845122,871,877,880,864,43548
|
|
20250115,133000,3477740268,878,864,878,861,46538
|
|
20250115,132900,3437213962,864,864,865,861,10039
|
|
20250115,132800,3428549608,864,869,869,863,17891
|
|
20250115,132700,3413070769,869,871,872,861,17533
|
|
20250115,132600,3397829051,873,855,877,855,81274
|
|
20250115,132500,3327597121,858,850,858,850,17216
|
|
20250115,132400,3312862005,851,852,852,850,2514
|
|
20250115,132300,3310721292,851,852,852,851,3783
|
|
20250115,132200,3307501377,852,854,855,852,5061
|
|
20250115,132100,3303178074,855,855,856,855,2400
|
|
20250115,132000,3301125174,855,852,856,852,55
|
|
20250115,131900,3301078157,855,851,855,851,2254
|
|
20250115,131800,3299154644,851,850,851,850,1950
|
|
20250115,131700,3297496644,850,851,851,850,740
|
|
20250115,131600,3296866909,851,852,852,851,4001
|
|
20250115,131500,3293461057,851,852,853,851,2554
|
|
20250115,131400,3291286309,855,851,855,851,6114
|
|
20250115,131300,3286074833,850,847,850,846,5271
|
|
20250115,131200,3281602554,848,846,848,846,7717
|
|
20250115,131100,3275068381,841,844,846,841,7077
|
|
20250115,131000,3269092474,844,840,844,839,4895
|
|
20250115,130900,3264985499,839,841,841,837,7534
|
|
20250115,130800,3258663048,845,845,845,845,0
|
|
20250115,130700,3258663048,845,839,845,839,2
|
|
20250115,130600,3258661364,840,844,844,840,8792
|
|
20250115,130500,3251264221,841,841,841,841,1
|
|
20250115,130400,3251263380,839,850,850,839,6583
|
|
20250115,130300,3245715063,850,842,852,842,7818
|
|
20250115,130200,3239092855,842,840,842,840,3874
|
|
20250115,130100,3235834843,840,834,841,834,8726
|
|
20250115,130000,3228505239,834,837,839,832,9720
|
|
20250115,125900,3220408831,837,840,840,837,381
|
|
20250115,125800,3220088911,835,835,839,835,254
|
|
20250115,125700,3219875869,836,836,836,836,1470
|
|
20250115,125600,3218646949,840,838,840,836,1797
|
|
20250115,125500,3217143102,840,840,840,840,101
|
|
20250115,125400,3217058262,840,840,840,840,1
|
|
20250115,125300,3217057422,836,836,836,836,0
|
|
20250115,125200,3217057422,836,837,841,836,1618
|
|
20250115,125100,3215698714,837,841,841,836,2729
|
|
20250115,125000,3213414277,840,844,844,840,3826
|
|
20250115,124900,3210194934,842,844,844,842,1921
|
|
20250115,124800,3208576658,843,843,843,841,8289
|
|
20250115,124700,3201598951,843,845,845,843,1395
|
|
20250115,124600,3200422807,845,844,845,843,3842
|
|
20250115,124500,3197180507,845,846,846,843,10040
|
|
20250115,124400,3188688229,846,855,857,821,160384
|
|
20250115,124300,3054638186,855,853,855,853,2415
|
|
20250115,124200,3052573369,854,854,854,854,109
|
|
20250115,124100,3052480283,854,854,855,854,406
|
|
20250115,124000,3052133557,853,854,855,853,2629
|
|
20250115,123900,3049890016,854,855,855,854,2075
|
|
20250115,123800,3048117914,855,855,855,855,2346
|
|
20250115,123700,3046112084,855,858,858,854,19383
|
|
20250115,123600,3029537482,858,857,858,857,2035
|
|
20250115,123500,3027793426,858,858,858,857,4625
|
|
20250115,123400,3023826075,860,856,860,856,4955
|
|
20250115,123300,3019565941,859,859,859,857,11467
|
|
20250115,123200,3009723067,860,858,860,858,12449
|
|
20250115,123100,2999019896,859,859,860,858,5489
|
|
20250115,123000,2994304684,859,857,859,856,6498
|
|
20250115,122900,2988728721,857,858,858,856,1508
|
|
20250115,122800,2987436463,860,860,860,856,14176
|
|
20250115,122700,2975266478,860,856,860,856,15170
|
|
20250115,122600,2962243304,855,854,855,854,219
|
|
20250115,122500,2962056274,854,853,854,851,6590
|
|
20250115,122400,2956435323,854,856,857,854,12756
|
|
20250115,122300,2945528824,856,852,856,851,5404
|
|
20250115,122200,2940915142,852,852,853,852,2345
|
|
20250115,122100,2938916604,852,852,852,851,1383
|
|
20250115,122000,2937739303,852,852,852,851,445
|
|
20250115,121900,2937360546,852,851,852,851,405
|
|
20250115,121800,2937015853,851,853,853,850,2391
|
|
20250115,121700,2934981092,853,850,854,847,17841
|
|
20250115,121600,2919766656,851,846,853,846,4536
|
|
20250115,121500,2915916408,846,846,846,845,289
|
|
20250115,121400,2915671940,846,847,847,846,156
|
|
20250115,121300,2915539926,847,847,847,845,1607
|
|
20250115,121200,2914180885,847,847,847,845,1524
|
|
20250115,121100,2912891971,847,847,848,846,4091
|
|
20250115,121000,2909427353,847,846,849,845,3718
|
|
20250115,120900,2906284169,849,846,849,845,3335
|
|
20250115,120800,2903460886,846,844,846,843,690
|
|
20250115,120700,2902877927,844,844,844,844,65
|
|
20250115,120600,2902823067,844,844,844,843,85
|
|
20250115,120500,2902751345,844,845,845,841,358
|
|
20250115,120400,2902449833,845,845,846,841,1065
|
|
20250115,120300,2901549888,845,845,845,841,195
|
|
20250115,120200,2901385198,845,844,845,843,1403
|
|
20250115,120100,2900200670,844,839,844,839,90
|
|
20250115,120000,2900124787,844,843,845,838,41688
|
|
20250115,115900,2865086900,842,844,847,842,8174
|
|
20250115,115800,2858199293,843,843,844,843,848
|
|
20250115,115700,2857484351,844,845,845,842,12271
|
|
20250115,115600,2847141695,849,848,849,848,589
|
|
20250115,115500,2846642221,848,847,849,847,1548
|
|
20250115,115400,2845328053,847,843,847,843,7053
|
|
20250115,115300,2839380701,843,842,844,842,7814
|
|
20250115,115200,2832793483,842,847,847,842,31858
|
|
20250115,115100,2805899409,847,850,850,847,7953
|
|
20250115,115000,2799151399,850,853,853,850,30
|
|
20250115,114900,2799125869,853,852,853,852,271
|
|
20250115,114800,2798894707,853,850,853,849,3034
|
|
20250115,114700,2796307415,850,849,852,847,5095
|
|
20250115,114600,2791980787,849,851,851,848,1106
|
|
20250115,114500,2791041099,851,846,851,846,513
|
|
20250115,114400,2790604596,847,847,852,847,2080
|
|
20250115,114300,2788842807,851,854,854,841,100380
|
|
20250115,114200,2703676061,853,853,853,852,1091
|
|
20250115,114100,2702746429,852,851,854,851,1057
|
|
20250115,114000,2701845555,852,855,855,852,32597
|
|
20250115,113900,2674035366,855,857,857,854,13259
|
|
20250115,113800,2662697539,857,859,859,857,8540
|
|
20250115,113700,2655367881,859,859,859,859,192
|
|
20250115,113600,2655202953,860,857,860,857,1648
|
|
20250115,113500,2653785742,856,859,859,856,1441
|
|
20250115,113400,2652547926,859,859,859,859,851
|
|
20250115,113300,2651816917,858,858,858,858,502
|
|
20250115,113200,2651386201,857,854,857,854,916
|
|
20250115,113100,2650603487,854,857,857,854,3826
|
|
20250115,113000,2647332254,855,855,855,855,0
|
|
20250115,112900,2647332254,855,855,857,855,22
|
|
20250115,112800,2647313404,857,856,857,855,406
|
|
20250115,112700,2646965647,856,856,856,856,849
|
|
20250115,112600,2646238903,855,855,855,855,900
|
|
20250115,112500,2645469403,854,855,856,854,1517
|
|
20250115,112400,2644172714,855,856,857,855,362
|
|
20250115,112300,2643863186,855,857,857,855,1504
|
|
20250115,112200,2642577264,855,855,857,855,2570
|
|
20250115,112100,2640379890,855,857,857,855,3515
|
|
20250115,112000,2637373683,857,857,857,856,2986
|
|
20250115,111900,2634816638,857,857,857,857,0
|
|
20250115,111800,2634816638,857,860,860,857,4557
|
|
20250115,111700,2630909120,856,859,859,856,2200
|
|
20250115,111600,2629021341,859,859,859,857,909
|
|
20250115,111500,2628241433,858,859,859,858,20
|
|
20250115,111400,2628224254,859,863,863,857,10511
|
|
20250115,111300,2619195711,865,861,867,861,14711
|
|
20250115,111200,2606503936,861,855,861,854,4308
|
|
20250115,111100,2602815734,856,855,856,854,9685
|
|
20250115,111000,2594534648,856,856,856,856,4348
|
|
20250115,110900,2590812760,856,855,856,855,2967
|
|
20250115,110800,2588275009,855,861,861,855,8996
|
|
20250115,110700,2580576663,856,856,859,856,4145
|
|
20250115,110600,2577028462,857,859,859,857,3413
|
|
20250115,110500,2574101585,862,862,862,859,4145
|
|
20250115,110400,2570535673,864,863,864,862,2902
|
|
20250115,110300,2568029084,864,864,864,864,0
|
|
20250115,110200,2568029084,864,862,864,860,8282
|
|
20250115,110100,2560894319,862,864,864,862,613
|
|
20250115,110000,2560365063,864,862,864,862,63
|
|
20250115,105900,2560310755,862,861,862,861,2727
|
|
20250115,105800,2557962779,861,860,861,860,349
|
|
20250115,105700,2557662538,859,858,859,857,2310
|
|
20250115,105600,2555678299,858,857,858,857,201
|
|
20250115,105500,2555505842,858,858,858,857,1914
|
|
20250115,105400,2553863631,858,858,858,858,145
|
|
20250115,105300,2553739221,858,858,858,858,1548
|
|
20250115,105200,2552411037,858,858,858,858,501
|
|
20250115,105100,2551981179,857,857,858,857,438
|
|
20250115,105000,2551605812,857,857,857,857,1792
|
|
20250115,104900,2550070068,857,857,857,857,89
|
|
20250115,104800,2549993795,859,859,859,857,1511
|
|
20250115,104700,2548697498,859,859,859,857,1637
|
|
20250115,104600,2547291515,857,857,859,856,1303
|
|
20250115,104500,2546174890,857,856,859,855,9996
|
|
20250115,104400,2537623212,856,858,858,856,11579
|
|
20250115,104300,2527707482,858,859,860,858,2311
|
|
20250115,104200,2525722445,857,861,861,857,504
|
|
20250115,104100,2525290145,861,860,863,856,4663
|
|
20250115,104000,2521295541,856,858,858,856,11009
|
|
20250115,103900,2511863749,858,860,860,858,8176
|
|
20250115,103800,2504843292,861,863,866,859,5419
|
|
20250115,103700,2500181485,859,867,867,859,3721
|
|
20250115,103600,2496975060,867,865,867,865,6369
|
|
20250115,103500,2491464857,863,861,865,861,2049
|
|
20250115,103400,2489694146,868,861,869,861,18839
|
|
20250115,103300,2473453861,861,858,861,858,22682
|
|
20250115,103200,2453992456,858,861,861,858,9093
|
|
20250115,103100,2446186291,860,861,861,860,200
|
|
20250115,103000,2446014191,862,861,862,860,2333
|
|
20250115,102900,2444003156,862,862,862,859,7328
|
|
20250115,102800,2437706591,862,862,862,859,14278
|
|
20250115,102700,2425433804,861,861,861,861,2616
|
|
20250115,102600,2423181428,862,863,863,861,1404
|
|
20250115,102500,2421972488,863,862,863,862,866
|
|
20250115,102400,2421225990,862,862,862,862,2514
|
|
20250115,102300,2419058922,862,860,862,860,4734
|
|
20250115,102200,2414981615,860,860,863,860,2959
|
|
20250115,102100,2412436625,861,863,863,861,1693
|
|
20250115,102000,2410975568,862,860,862,860,6455
|
|
20250115,101900,2405422259,860,862,862,860,5101
|
|
20250115,101800,2401033492,862,862,862,862,9
|
|
20250115,101700,2401025734,861,861,861,861,4079
|
|
20250115,101600,2397513715,860,863,863,860,5500
|
|
20250115,101500,2392778978,863,861,863,861,3439
|
|
20250115,101400,2389817699,861,862,863,861,3449
|
|
20250115,101300,2386845222,862,863,863,862,5239
|
|
20250115,101200,2382328987,862,862,864,862,1616
|
|
20250115,101100,2380935313,863,864,864,863,14066
|
|
20250115,101000,2368786339,864,863,864,863,2758
|
|
20250115,100900,2366405408,864,863,864,862,491
|
|
20250115,100800,2365981533,865,862,865,861,5506
|
|
20250115,100700,2361237413,862,862,863,862,3731
|
|
20250115,100600,2358021091,862,866,866,862,12340
|
|
20250115,100500,2347368965,866,870,870,866,1319
|
|
20250115,100400,2346226515,870,868,870,866,6208
|
|
20250115,100300,2340843467,869,869,869,869,200
|
|
20250115,100200,2340669667,870,872,872,870,5730
|
|
20250115,100100,2335683553,870,868,872,868,10077
|
|
20250115,100000,2326926254,866,865,868,865,280
|
|
20250115,095900,2326683510,869,869,869,869,352
|
|
20250115,095800,2326377622,865,867,867,864,2290
|
|
20250115,095700,2324396573,867,869,869,867,544
|
|
20250115,095600,2323924903,869,864,869,864,2089
|
|
20250115,095500,2322116570,864,861,864,860,5974
|
|
20250115,095400,2316963138,861,861,863,861,2017
|
|
20250115,095300,2315225394,861,860,861,859,26490
|
|
20250115,095200,2292455827,860,862,862,860,16122
|
|
20250115,095100,2278583031,862,862,863,861,7632
|
|
20250115,095000,2272008163,861,863,863,861,1473
|
|
20250115,094900,2270737080,863,863,863,863,2788
|
|
20250115,094800,2268331036,861,865,865,861,3024
|
|
20250115,094700,2265724158,867,866,867,862,20783
|
|
20250115,094600,2247707714,866,867,867,861,10729
|
|
20250115,094500,2238458559,863,864,867,863,1739
|
|
20250115,094400,2236955232,867,867,868,863,3179
|
|
20250115,094300,2234204019,867,865,867,863,4700
|
|
20250115,094200,2230139887,863,862,863,862,1774
|
|
20250115,094100,2228610679,862,864,867,862,6390
|
|
20250115,094000,2223095768,867,864,867,864,1267
|
|
20250115,093900,2221997372,864,867,867,864,4962
|
|
20250115,093800,2217706481,869,868,869,865,9801
|
|
20250115,093700,2209221038,870,867,870,866,9627
|
|
20250115,093600,2200865588,867,865,867,865,8702
|
|
20250115,093500,2193324740,865,868,868,865,14771
|
|
20250115,093400,2180533627,868,865,868,865,11963
|
|
20250115,093300,2170181671,865,861,865,860,3251
|
|
20250115,093200,2167383486,861,860,865,858,15850
|
|
20250115,093100,2153742314,859,860,866,859,24733
|
|
20250115,093000,2132425900,860,862,864,859,25012
|
|
20250115,092900,2110912801,863,862,866,862,4663
|
|
20250115,092800,2106886273,862,866,866,862,30642
|
|
20250115,092700,2080408959,866,865,868,864,14037
|
|
20250115,092600,2068264942,864,870,875,864,29760
|
|
20250115,092500,2042455522,870,874,879,870,25695
|
|
20250115,092400,2019957793,872,877,877,872,15592
|
|
20250115,092300,2006354732,877,880,881,873,25187
|
|
20250115,092200,1984247894,880,868,883,868,26161
|
|
20250115,092100,1961389871,868,863,869,862,23273
|
|
20250115,092000,1941258639,864,861,865,859,25585
|
|
20250115,091900,1919235094,865,868,868,861,21259
|
|
20250115,091800,1900874512,864,865,869,864,20373
|
|
20250115,091700,1883239237,865,868,869,861,77121
|
|
20250115,091600,1816550126,868,870,874,868,24373
|
|
20250115,091500,1795374745,869,874,875,868,56756
|
|
20250115,091400,1745943761,874,875,878,872,37121
|
|
20250115,091300,1713497879,875,880,880,875,47416
|
|
20250115,091200,1671931566,880,880,882,876,74071
|
|
20250115,091100,1606872540,880,890,890,880,59460
|
|
20250115,091000,1554388757,890,905,906,884,129787
|
|
20250115,090900,1438553960,906,920,930,906,165365
|
|
20250115,090800,1286852126,930,918,933,910,144155
|
|
20250115,090700,1153784790,914,914,927,890,192415
|
|
20250115,090600,977427036,914,885,919,880,189703
|
|
20250115,090500,806217004,887,891,893,882,42567
|
|
20250115,090400,768511356,891,891,893,886,31197
|
|
20250115,090300,740761090,886,883,904,875,178399
|
|
20250115,090200,582668673,883,885,895,879,74821
|
|
20250115,090100,516373643,882,897,906,878,197340
|
|
20250115,090000,340883235,897,906,917,891,362606
|