626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192300,26027360480,323,323,323,323,386682
|
|
20250109,192200,26027360480,323,323,323,323,0
|
|
20250109,192100,26027360480,323,323,323,323,0
|
|
20250109,192000,26027360480,323,323,323,323,0
|
|
20250109,191900,26027360480,323,323,323,323,0
|
|
20250109,191800,26027360480,323,323,323,323,0
|
|
20250109,191700,26027360480,323,323,323,323,0
|
|
20250109,191600,26027360480,323,323,323,323,0
|
|
20250109,191500,26027360480,323,323,323,323,0
|
|
20250109,191400,26027360480,323,323,323,323,0
|
|
20250109,191300,26027360480,323,323,323,323,0
|
|
20250109,191200,26027360480,323,323,323,323,0
|
|
20250109,191100,26027360480,323,323,323,323,0
|
|
20250109,191000,26027360480,323,323,323,323,0
|
|
20250109,190900,26027360480,323,323,323,323,0
|
|
20250109,190800,26027360480,323,323,323,323,0
|
|
20250109,190700,26027360480,323,323,323,323,0
|
|
20250109,190600,26027360480,323,323,323,323,0
|
|
20250109,190500,26027360480,323,323,323,323,0
|
|
20250109,190400,26027360480,323,323,323,323,0
|
|
20250109,190300,26027360480,323,323,323,323,0
|
|
20250109,190200,26027360480,323,323,323,323,0
|
|
20250109,190100,26027360480,323,323,323,323,0
|
|
20250109,190000,26027360480,323,323,323,323,0
|
|
20250109,185900,26027360480,323,323,323,323,0
|
|
20250109,185800,26027360480,323,323,323,323,0
|
|
20250109,185700,26027360480,323,323,323,323,0
|
|
20250109,185600,26027360480,323,323,323,323,0
|
|
20250109,185500,26027360480,323,323,323,323,0
|
|
20250109,185400,26027360480,323,323,323,323,0
|
|
20250109,185300,26027360480,323,323,323,323,386682
|
|
20250109,185200,26027360480,323,323,323,323,0
|
|
20250109,185100,26027360480,323,323,323,323,0
|
|
20250109,185000,26027360480,323,323,323,323,0
|
|
20250109,184900,26027360480,323,323,323,323,0
|
|
20250109,184800,26027360480,323,323,323,323,0
|
|
20250109,184700,26027360480,323,323,323,323,0
|
|
20250109,184600,26027360480,323,323,323,323,0
|
|
20250109,184500,26027360480,323,323,323,323,0
|
|
20250109,184400,26027360480,323,323,323,323,0
|
|
20250109,184300,26027360480,323,323,323,323,0
|
|
20250109,184200,26027360480,323,323,323,323,0
|
|
20250109,184100,26027360480,323,323,323,323,0
|
|
20250109,184000,26027360480,323,323,323,323,0
|
|
20250109,183900,26027360480,323,323,323,323,0
|
|
20250109,183800,26027360480,323,323,323,323,0
|
|
20250109,183700,26027360480,323,323,323,323,0
|
|
20250109,183600,26027360480,323,323,323,323,0
|
|
20250109,183500,26027360480,323,323,323,323,0
|
|
20250109,183400,26027360480,323,323,323,323,0
|
|
20250109,183300,26027360480,323,323,323,323,0
|
|
20250109,183200,26027360480,323,323,323,323,0
|
|
20250109,183100,26027360480,323,323,323,323,0
|
|
20250109,183000,26027360480,323,323,323,323,0
|
|
20250109,182900,26027360480,323,323,323,323,0
|
|
20250109,182800,26027360480,323,323,323,323,0
|
|
20250109,182700,26027360480,323,323,323,323,0
|
|
20250109,182600,26027360480,323,323,323,323,0
|
|
20250109,182500,26027360480,323,323,323,323,0
|
|
20250109,182400,26027360480,323,323,323,323,0
|
|
20250109,182300,26027360480,323,323,323,323,386682
|
|
20250109,182200,26027360480,323,323,323,323,0
|
|
20250109,182100,26027360480,323,323,323,323,0
|
|
20250109,182000,26027360480,323,323,323,323,0
|
|
20250109,181900,26027360480,323,323,323,323,0
|
|
20250109,181800,26027360480,323,323,323,323,0
|
|
20250109,181700,26027360480,323,323,323,323,0
|
|
20250109,181600,26027360480,323,323,323,323,0
|
|
20250109,181500,26027360480,323,323,323,323,0
|
|
20250109,181400,26027360480,323,323,323,323,0
|
|
20250109,181300,26027360480,323,323,323,323,0
|
|
20250109,181200,26027360480,323,323,323,323,0
|
|
20250109,181100,26027360480,323,323,323,323,0
|
|
20250109,181000,26027360480,323,323,323,323,0
|
|
20250109,180900,26027360480,323,323,323,323,0
|
|
20250109,180800,26027360480,323,323,323,323,0
|
|
20250109,180700,26027360480,323,323,323,323,0
|
|
20250109,180600,26027360480,323,323,323,323,0
|
|
20250109,180500,26027360480,323,323,323,323,0
|
|
20250109,180400,26027360480,323,323,323,323,0
|
|
20250109,180300,26027360480,323,323,323,323,0
|
|
20250109,180200,26027360480,323,323,323,323,0
|
|
20250109,180100,26027360480,323,323,323,323,0
|
|
20250109,180000,26027360480,323,323,323,323,0
|
|
20250109,175900,26027360480,323,323,323,323,0
|
|
20250109,175800,26027360480,323,323,323,323,0
|
|
20250109,175700,26027360480,323,323,323,323,0
|
|
20250109,175600,26027360480,323,323,323,323,0
|
|
20250109,175500,26027360480,323,323,323,323,0
|
|
20250109,175400,26027360480,323,323,323,323,0
|
|
20250109,175300,26027360480,323,323,323,323,386682
|
|
20250109,175200,26027360480,323,323,323,323,0
|
|
20250109,175100,26027360480,323,323,323,323,0
|
|
20250109,175000,26027360480,323,323,323,323,0
|
|
20250109,174900,26027360480,323,323,323,323,0
|
|
20250109,174800,26027360480,323,323,323,323,0
|
|
20250109,174700,26027360480,323,323,323,323,0
|
|
20250109,174600,26027360480,323,323,323,323,0
|
|
20250109,174500,26027360480,323,323,323,323,0
|
|
20250109,174400,26027360480,323,323,323,323,0
|
|
20250109,174300,26027360480,323,323,323,323,0
|
|
20250109,174200,26027360480,323,323,323,323,0
|
|
20250109,174100,26027360480,323,323,323,323,0
|
|
20250109,174000,26027360480,323,323,323,323,0
|
|
20250109,173900,26027360480,323,323,323,323,0
|
|
20250109,173800,26027360480,323,323,323,323,0
|
|
20250109,173700,26027360480,323,323,323,323,0
|
|
20250109,173600,26027360480,323,323,323,323,0
|
|
20250109,173500,26027360480,323,323,323,323,0
|
|
20250109,173400,26027360480,323,323,323,323,0
|
|
20250109,173300,26027360480,323,323,323,323,0
|
|
20250109,173200,26027360480,323,323,323,323,0
|
|
20250109,173100,26027360480,323,323,323,323,0
|
|
20250109,173000,26027360480,323,323,323,323,0
|
|
20250109,172900,26027360480,323,323,323,323,0
|
|
20250109,172800,26027360480,323,323,323,323,0
|
|
20250109,172700,26027360480,323,323,323,323,0
|
|
20250109,172600,26027360480,323,323,323,323,0
|
|
20250109,172500,26027360480,323,323,323,323,0
|
|
20250109,172400,26027360480,323,323,323,323,0
|
|
20250109,172300,26027360480,323,323,323,323,386682
|
|
20250109,172200,26027360480,323,323,323,323,0
|
|
20250109,172100,26027360480,323,323,323,323,0
|
|
20250109,172000,26027360480,323,323,323,323,0
|
|
20250109,171900,26027360480,323,323,323,323,0
|
|
20250109,171800,26027360480,323,323,323,323,0
|
|
20250109,171700,26027360480,323,323,323,323,0
|
|
20250109,171600,26027360480,323,323,323,323,0
|
|
20250109,171500,26027360480,323,323,323,323,0
|
|
20250109,171400,26027360480,323,323,323,323,0
|
|
20250109,171300,26027360480,323,323,323,323,0
|
|
20250109,171200,26027360480,323,323,323,323,0
|
|
20250109,171100,26027360480,323,323,323,323,0
|
|
20250109,171000,26027360480,323,323,323,323,0
|
|
20250109,170900,26027360480,323,323,323,323,0
|
|
20250109,170800,26027360480,323,323,323,323,0
|
|
20250109,170700,26027360480,323,323,323,323,0
|
|
20250109,170600,26027360480,323,323,323,323,0
|
|
20250109,170500,26027360480,323,323,323,323,0
|
|
20250109,170400,26027360480,323,323,323,323,0
|
|
20250109,170300,26027360480,323,323,323,323,0
|
|
20250109,170200,26027360480,323,323,323,323,0
|
|
20250109,170100,26027360480,323,323,323,323,0
|
|
20250109,170000,26027360480,323,323,323,323,0
|
|
20250109,165900,26027360480,323,323,323,323,0
|
|
20250109,165800,26027360480,323,323,323,323,0
|
|
20250109,165700,26027360480,323,323,323,323,0
|
|
20250109,165600,26027360480,323,323,323,323,0
|
|
20250109,165500,26027360480,323,323,323,323,0
|
|
20250109,165400,26027360480,323,323,323,323,0
|
|
20250109,165300,26027360480,323,323,323,323,386682
|
|
20250109,165200,26027360480,323,323,323,323,0
|
|
20250109,165100,26027360480,323,323,323,323,0
|
|
20250109,165000,26027360480,323,323,323,323,0
|
|
20250109,164900,26027360480,323,323,323,323,0
|
|
20250109,164800,26027360480,323,323,323,323,0
|
|
20250109,164700,26027360480,323,323,323,323,0
|
|
20250109,164600,26027360480,323,323,323,323,0
|
|
20250109,164500,26027360480,323,323,323,323,0
|
|
20250109,164400,26027360480,323,323,323,323,0
|
|
20250109,164300,26027360480,323,323,323,323,0
|
|
20250109,164200,26027360480,323,323,323,323,0
|
|
20250109,164100,26027360480,323,323,323,323,0
|
|
20250109,164000,26027360480,323,323,323,323,0
|
|
20250109,163900,26027360480,323,323,323,323,0
|
|
20250109,163800,26027360480,323,323,323,323,0
|
|
20250109,163700,26027360480,323,323,323,323,0
|
|
20250109,163600,26027360480,323,323,323,323,0
|
|
20250109,163500,26027360480,323,323,323,323,0
|
|
20250109,163400,26027360480,323,323,323,323,0
|
|
20250109,163300,26027360480,323,323,323,323,0
|
|
20250109,163200,26027360480,323,323,323,323,0
|
|
20250109,163100,26027360480,323,323,323,323,0
|
|
20250109,163000,26027360480,323,323,323,323,0
|
|
20250109,162900,26027360480,323,323,323,323,0
|
|
20250109,162800,26027360480,323,323,323,323,0
|
|
20250109,162700,26027360480,323,323,323,323,0
|
|
20250109,162600,26027360480,323,323,323,323,0
|
|
20250109,162500,26027360480,323,323,323,323,0
|
|
20250109,162400,26027360480,323,323,323,323,0
|
|
20250109,162300,26027360480,323,323,323,323,386682
|
|
20250109,162200,26027360480,323,323,323,323,0
|
|
20250109,162100,26027360480,323,323,323,323,0
|
|
20250109,162000,26027360480,323,323,323,323,0
|
|
20250109,161900,26027360480,323,323,323,323,0
|
|
20250109,161800,26027360480,323,323,323,323,0
|
|
20250109,161700,26027360480,323,323,323,323,0
|
|
20250109,161600,26027360480,323,323,323,323,0
|
|
20250109,161500,26027360480,323,323,323,323,0
|
|
20250109,161400,26027360480,323,323,323,323,0
|
|
20250109,161300,26027360480,323,323,323,323,0
|
|
20250109,161200,26027360480,323,323,323,323,0
|
|
20250109,161100,26027360480,323,323,323,323,0
|
|
20250109,161000,26027360480,323,323,323,323,0
|
|
20250109,160900,26027360480,323,323,323,323,0
|
|
20250109,160800,26027360480,323,323,323,323,0
|
|
20250109,160700,26027360480,323,323,323,323,0
|
|
20250109,160600,26027360480,323,323,323,323,0
|
|
20250109,160500,26027360480,323,323,323,323,0
|
|
20250109,160400,26027360480,323,323,323,323,0
|
|
20250109,160300,26027360480,323,323,323,323,0
|
|
20250109,160200,26027360480,323,323,323,323,0
|
|
20250109,160100,26027360480,323,323,323,323,0
|
|
20250109,160000,26027360480,323,323,323,323,0
|
|
20250109,155900,26027360480,323,323,323,323,0
|
|
20250109,155800,26027360480,323,323,323,323,0
|
|
20250109,155700,26027360480,323,323,323,323,0
|
|
20250109,155600,26027360480,323,323,323,323,0
|
|
20250109,155500,26027360480,323,323,323,323,0
|
|
20250109,155400,26027360480,323,323,323,323,0
|
|
20250109,155300,26027360480,323,323,323,323,386682
|
|
20250109,155200,26027360480,323,323,323,323,0
|
|
20250109,155100,26027360480,323,323,323,323,0
|
|
20250109,155000,26027360480,323,323,323,323,0
|
|
20250109,154900,26027360480,323,323,323,323,0
|
|
20250109,154800,26027360480,323,323,323,323,0
|
|
20250109,154700,26027360480,323,323,323,323,0
|
|
20250109,154600,26027360480,323,323,323,323,0
|
|
20250109,154500,26027360480,323,323,323,323,0
|
|
20250109,154400,26027360480,323,323,323,323,0
|
|
20250109,154300,26027360480,323,323,323,323,0
|
|
20250109,154200,26027360480,323,323,323,323,0
|
|
20250109,154100,26027360480,323,323,323,323,0
|
|
20250109,154000,26027360480,323,323,323,323,0
|
|
20250109,153900,26027360480,323,323,323,323,0
|
|
20250109,153800,26027360480,323,323,323,323,0
|
|
20250109,153700,26027360480,323,323,323,323,0
|
|
20250109,153600,26027360480,323,323,323,323,0
|
|
20250109,153500,26027360480,323,323,323,323,0
|
|
20250109,153400,26027360480,323,323,323,323,0
|
|
20250109,153300,26027360480,323,323,323,323,0
|
|
20250109,153200,26027360480,323,323,323,323,0
|
|
20250109,153100,26027360480,323,323,323,323,0
|
|
20250109,153000,26027360480,323,323,323,323,386682
|
|
20250109,152900,25902462194,318,318,318,318,0
|
|
20250109,152800,25902462194,318,318,318,318,0
|
|
20250109,152700,25902462194,318,318,318,318,0
|
|
20250109,152600,25902462194,318,318,318,318,0
|
|
20250109,152500,25902462194,318,318,318,318,0
|
|
20250109,152400,25902462194,318,318,318,318,0
|
|
20250109,152300,25902462194,318,318,318,318,0
|
|
20250109,152200,25902462194,318,318,318,318,0
|
|
20250109,152100,25902462194,318,318,318,318,0
|
|
20250109,152000,25902462194,318,318,318,318,0
|
|
20250109,151900,25902462194,318,323,324,312,486229
|
|
20250109,151800,25748880957,323,323,325,320,123990
|
|
20250109,151700,25708947210,323,322,324,320,114634
|
|
20250109,151600,25672009379,322,327,328,320,84543
|
|
20250109,151500,25644674410,327,325,330,324,176283
|
|
20250109,151400,25586904352,324,324,325,321,88774
|
|
20250109,151300,25558183220,324,323,325,320,249504
|
|
20250109,151200,25477584097,323,325,326,322,165883
|
|
20250109,151100,25423840816,326,330,331,325,105486
|
|
20250109,151000,25389213402,330,328,331,328,108309
|
|
20250109,150900,25353494113,326,327,333,325,313145
|
|
20250109,150800,25250215706,325,320,335,320,541510
|
|
20250109,150700,25072850327,320,317,320,316,365414
|
|
20250109,150600,24956679920,317,313,318,312,555339
|
|
20250109,150500,24781949598,313,325,327,312,642417
|
|
20250109,150400,24577506038,325,340,340,322,741518
|
|
20250109,150300,24331544840,339,339,340,337,101309
|
|
20250109,150200,24297272115,340,337,340,337,65297
|
|
20250109,150100,24275130446,337,337,339,337,151654
|
|
20250109,150000,24223936981,337,342,342,335,271854
|
|
20250109,145900,24132014652,342,341,344,340,82754
|
|
20250109,145800,24103722511,341,347,348,337,515732
|
|
20250109,145700,23927944556,347,348,348,346,32188
|
|
20250109,145600,23916776902,348,346,348,346,49078
|
|
20250109,145500,23899759112,349,351,352,346,164800
|
|
20250109,145400,23842074458,351,352,353,350,192312
|
|
20250109,145300,23774454699,352,347,354,347,128766
|
|
20250109,145200,23729177589,349,346,349,346,49643
|
|
20250109,145100,23711937191,347,345,347,345,29100
|
|
20250109,145000,23701871189,346,345,347,344,172512
|
|
20250109,144900,23642262657,346,348,349,342,273842
|
|
20250109,144800,23547644044,349,344,349,343,185705
|
|
20250109,144700,23483244684,345,349,349,341,676517
|
|
20250109,144600,23250938489,349,352,353,349,112724
|
|
20250109,144500,23211426633,352,354,354,351,26655
|
|
20250109,144400,23202039645,354,354,355,354,156224
|
|
20250109,144300,23146681042,355,359,359,354,186202
|
|
20250109,144200,23080242822,358,353,358,352,185888
|
|
20250109,144100,23014113565,353,352,353,350,50540
|
|
20250109,144000,22996367233,352,350,352,349,45611
|
|
20250109,143900,22980377126,350,349,350,348,126230
|
|
20250109,143800,22936288477,349,351,353,349,86761
|
|
20250109,143700,22905873439,351,352,353,351,63877
|
|
20250109,143600,22883388551,353,352,353,351,9575
|
|
20250109,143500,22880013781,353,352,354,351,119664
|
|
20250109,143400,22837913637,352,354,355,352,64647
|
|
20250109,143300,22815050021,353,354,355,351,51861
|
|
20250109,143200,22796769288,354,358,359,354,154989
|
|
20250109,143100,22741546624,357,357,359,354,292809
|
|
20250109,143000,22636943243,356,351,357,350,88392
|
|
20250109,142900,22605760441,350,351,351,349,42471
|
|
20250109,142800,22590892875,351,349,351,348,86988
|
|
20250109,142700,22560489365,349,349,350,347,108940
|
|
20250109,142600,22522534520,350,352,355,345,198012
|
|
20250109,142500,22453308171,352,349,355,348,125181
|
|
20250109,142400,22409307773,349,355,356,348,280606
|
|
20250109,142300,22310920435,355,358,359,355,103406
|
|
20250109,142200,22274119170,358,356,358,353,68993
|
|
20250109,142100,22249618587,356,360,360,355,159354
|
|
20250109,142000,22192600209,359,359,360,358,152484
|
|
20250109,141900,22137860527,360,360,362,359,373064
|
|
20250109,141800,22003115658,360,358,361,355,123637
|
|
20250109,141700,21958799706,354,360,361,348,281184
|
|
20250109,141600,21858372405,360,359,360,358,38933
|
|
20250109,141500,21844400138,358,357,359,355,38962
|
|
20250109,141400,21830479619,357,357,357,355,81121
|
|
20250109,141300,21801550675,357,360,361,356,146119
|
|
20250109,141200,21749146058,361,356,361,353,175868
|
|
20250109,141100,21686248661,356,356,356,354,76915
|
|
20250109,141000,21658983621,357,356,357,355,94250
|
|
20250109,140900,21625460666,356,357,359,356,166071
|
|
20250109,140800,21566148256,357,360,360,356,113325
|
|
20250109,140700,21525626118,360,360,361,358,200737
|
|
20250109,140600,21453501368,360,358,363,357,652674
|
|
20250109,140500,21218455569,358,348,360,348,616134
|
|
20250109,140400,20999253070,348,345,350,345,187729
|
|
20250109,140300,20933986116,345,346,347,345,37092
|
|
20250109,140200,20921170846,345,346,347,343,67369
|
|
20250109,140100,20897913343,347,347,348,346,48805
|
|
20250109,140000,20880981175,347,344,347,344,85379
|
|
20250109,135900,20851421133,345,345,346,344,27934
|
|
20250109,135800,20841784058,344,344,345,344,18861
|
|
20250109,135700,20835278813,344,345,345,342,56981
|
|
20250109,135600,20815665645,345,343,345,343,135770
|
|
20250109,135500,20768944949,343,342,343,341,24234
|
|
20250109,135400,20760655700,342,341,342,341,34429
|
|
20250109,135300,20748883437,341,340,342,340,34682
|
|
20250109,135200,20737055376,340,339,341,339,21975
|
|
20250109,135100,20729583267,339,340,340,338,9900
|
|
20250109,135000,20726230847,339,340,340,339,25916
|
|
20250109,134900,20717421773,340,340,341,338,29610
|
|
20250109,134800,20707364086,340,339,340,339,13730
|
|
20250109,134700,20702706562,339,339,340,338,22844
|
|
20250109,134600,20694965332,338,338,339,338,25894
|
|
20250109,134500,20686200755,339,341,341,338,86274
|
|
20250109,134400,20656922906,341,343,343,341,66204
|
|
20250109,134300,20634289682,343,344,344,343,7536
|
|
20250109,134200,20631702537,343,343,344,343,11141
|
|
20250109,134100,20627872316,344,343,344,342,11262
|
|
20250109,134000,20624009829,342,341,343,341,15981
|
|
20250109,133900,20618555437,341,342,343,340,160088
|
|
20250109,133800,20563887350,342,344,345,341,104311
|
|
20250109,133700,20528088065,344,345,346,344,53446
|
|
20250109,133600,20509676255,346,345,346,344,47389
|
|
20250109,133500,20493325891,345,346,348,345,175263
|
|
20250109,133400,20432753299,347,342,347,342,141370
|
|
20250109,133300,20384083942,342,340,342,340,75466
|
|
20250109,133200,20358293903,341,339,341,339,37090
|
|
20250109,133100,20345651356,340,341,341,338,107399
|
|
20250109,133000,20309144602,341,340,341,338,56911
|
|
20250109,132900,20289787790,340,338,341,337,31273
|
|
20250109,132800,20279161499,337,338,338,337,7030
|
|
20250109,132700,20276789142,338,338,339,338,35868
|
|
20250109,132600,20264633903,338,337,339,336,19627
|
|
20250109,132500,20258015890,337,338,339,336,131513
|
|
20250109,132400,20213760979,337,340,340,337,46867
|
|
20250109,132300,20197841789,340,341,343,340,157478
|
|
20250109,132200,20144134665,341,338,341,338,63874
|
|
20250109,132100,20122443218,337,338,339,337,59835
|
|
20250109,132000,20102193618,338,336,339,335,49693
|
|
20250109,131900,20085438009,335,335,336,334,67717
|
|
20250109,131800,20062775876,335,336,336,335,36287
|
|
20250109,131700,20050593820,336,335,336,335,52259
|
|
20250109,131600,20033064860,335,334,335,334,14293
|
|
20250109,131500,20028289573,334,335,336,334,61895
|
|
20250109,131400,20007588258,334,332,335,332,44106
|
|
20250109,131300,19992861584,332,335,335,332,187907
|
|
20250109,131200,19930162973,335,335,336,334,110941
|
|
20250109,131100,19893040944,335,338,339,335,196558
|
|
20250109,131000,19826902456,337,338,338,337,50973
|
|
20250109,130900,19809724094,337,339,340,336,212362
|
|
20250109,130800,19738018532,340,338,340,336,163221
|
|
20250109,130700,19682729280,339,337,340,336,84419
|
|
20250109,130600,19654208032,337,337,338,335,86252
|
|
20250109,130500,19625173120,337,334,337,334,47293
|
|
20250109,130400,19609300691,334,335,335,333,40761
|
|
20250109,130300,19595688410,335,336,337,332,123191
|
|
20250109,130200,19554514724,336,337,337,333,185498
|
|
20250109,130100,19492557528,336,337,338,335,97425
|
|
20250109,130000,19459774786,338,339,340,337,144652
|
|
20250109,125900,19410893937,338,340,341,338,95950
|
|
20250109,125800,19378332693,340,338,341,337,109294
|
|
20250109,125700,19341360887,338,340,341,335,354483
|
|
20250109,125600,19221454925,340,344,344,340,258967
|
|
20250109,125500,19133059175,344,344,344,343,19719
|
|
20250109,125400,19126276703,345,344,345,343,82212
|
|
20250109,125300,19098013449,344,347,347,344,72560
|
|
20250109,125200,19072951499,347,348,348,347,26707
|
|
20250109,125100,19063672065,348,348,349,347,74077
|
|
20250109,125000,19037887022,349,347,349,347,70717
|
|
20250109,124900,19013284376,348,346,350,345,87317
|
|
20250109,124800,18982894710,347,345,348,345,50436
|
|
20250109,124700,18965451646,346,345,346,344,39801
|
|
20250109,124600,18951731311,344,344,345,344,31840
|
|
20250109,124500,18940778230,344,344,345,343,15494
|
|
20250109,124400,18935450132,343,344,345,343,49063
|
|
20250109,124300,18918617352,344,344,345,343,85219
|
|
20250109,124200,18889315163,344,345,350,344,131663
|
|
20250109,124100,18843753591,345,341,345,340,84484
|
|
20250109,124000,18814837953,341,342,344,341,156532
|
|
20250109,123900,18761293552,342,346,346,341,293591
|
|
20250109,123800,18660428811,346,346,348,345,134651
|
|
20250109,123700,18613838099,346,347,348,346,58148
|
|
20250109,123600,18593663516,347,350,350,346,222385
|
|
20250109,123500,18516586023,348,350,351,348,51637
|
|
20250109,123400,18498546605,350,350,351,349,56308
|
|
20250109,123300,18478875394,349,349,351,349,46126
|
|
20250109,123200,18462751241,349,350,350,349,14861
|
|
20250109,123100,18457557809,350,349,351,349,49032
|
|
20250109,123000,18440414946,350,352,352,349,105098
|
|
20250109,122900,18403591310,352,349,352,349,68416
|
|
20250109,122800,18379646151,350,350,351,349,67285
|
|
20250109,122700,18356149484,349,354,355,349,199647
|
|
20250109,122600,18285930523,355,354,355,353,30080
|
|
20250109,122500,18275273755,354,355,355,353,63480
|
|
20250109,122400,18252792703,355,355,356,355,27579
|
|
20250109,122300,18242989478,355,354,356,354,37797
|
|
20250109,122200,18229571917,354,354,354,353,22342
|
|
20250109,122100,18221664571,354,355,355,354,19286
|
|
20250109,122000,18214833724,355,355,356,354,23356
|
|
20250109,121900,18206544832,355,353,355,353,11743
|
|
20250109,121800,18202382415,355,355,355,353,15560
|
|
20250109,121700,18196875244,354,354,355,353,29552
|
|
20250109,121600,18186412351,354,354,355,354,41243
|
|
20250109,121500,18171812320,354,355,356,354,40565
|
|
20250109,121400,18157426806,355,356,358,354,52454
|
|
20250109,121300,18138744115,356,352,356,352,84308
|
|
20250109,121200,18108899069,353,354,355,353,68422
|
|
20250109,121100,18084710031,354,358,359,352,144379
|
|
20250109,121000,18033464444,357,357,359,356,33064
|
|
20250109,120900,18021635849,358,358,359,358,23558
|
|
20250109,120800,18013191186,358,357,359,356,24797
|
|
20250109,120700,18004322806,357,359,360,357,56641
|
|
20250109,120600,17983983365,359,357,360,357,115319
|
|
20250109,120500,17942586170,357,356,359,355,78988
|
|
20250109,120400,17914393704,356,357,358,356,98939
|
|
20250109,120300,17879143292,356,357,357,355,55240
|
|
20250109,120200,17859490895,356,357,357,355,82478
|
|
20250109,120100,17830149361,356,357,357,355,51591
|
|
20250109,120000,17811808848,356,357,358,355,34776
|
|
20250109,115900,17799404775,357,357,359,357,32341
|
|
20250109,115800,17787824350,357,359,359,356,108394
|
|
20250109,115700,17749129866,359,357,360,357,95409
|
|
20250109,115600,17714891284,357,356,357,355,43734
|
|
20250109,115500,17699319446,356,355,356,354,49676
|
|
20250109,115400,17681657862,356,359,360,353,214312
|
|
20250109,115300,17605434708,358,363,364,357,265018
|
|
20250109,115200,17510256568,364,367,368,360,204210
|
|
20250109,115100,17435936738,368,367,368,363,337070
|
|
20250109,115000,17312886728,367,363,368,362,240730
|
|
20250109,114900,17225053721,361,363,364,361,104351
|
|
20250109,114800,17187261622,363,360,365,360,253707
|
|
20250109,114700,17095267450,360,356,362,356,142171
|
|
20250109,114600,17044312342,356,359,360,356,110931
|
|
20250109,114500,17004554671,360,360,361,355,135917
|
|
20250109,114400,16955757651,360,354,362,354,481085
|
|
20250109,114300,16783184933,354,352,354,351,121068
|
|
20250109,114200,16740453059,352,351,353,351,53917
|
|
20250109,114100,16721485591,351,350,351,350,64584
|
|
20250109,114000,16698880475,350,349,350,349,2901
|
|
20250109,113900,16697866779,349,348,350,348,14422
|
|
20250109,113800,16692846196,348,350,351,348,62869
|
|
20250109,113700,16670892481,350,350,350,349,9128
|
|
20250109,113600,16667702162,350,351,352,350,54125
|
|
20250109,113500,16648718097,351,350,351,348,62923
|
|
20250109,113400,16626681329,349,348,350,348,31647
|
|
20250109,113300,16615642548,348,347,348,346,22981
|
|
20250109,113200,16607678151,347,347,348,346,14600
|
|
20250109,113100,16602614291,347,346,347,346,32145
|
|
20250109,113000,16591486429,346,348,348,346,27630
|
|
20250109,112900,16581919317,347,349,349,347,35702
|
|
20250109,112800,16569527411,348,348,348,347,17094
|
|
20250109,112700,16563581413,348,349,349,348,14603
|
|
20250109,112600,16558499567,348,349,349,348,10812
|
|
20250109,112500,16554730328,349,348,350,347,14584
|
|
20250109,112400,16549644067,347,347,348,346,45279
|
|
20250109,112300,16533910887,347,346,347,346,26704
|
|
20250109,112200,16524649279,347,347,347,345,121588
|
|
20250109,112100,16482567655,347,347,348,347,66342
|
|
20250109,112000,16459527515,347,348,348,347,144162
|
|
20250109,111900,16409435720,348,349,350,348,50703
|
|
20250109,111800,16391720522,349,351,351,349,36430
|
|
20250109,111700,16378987187,351,351,351,350,3084
|
|
20250109,111600,16377904704,351,350,352,350,49042
|
|
20250109,111500,16360691358,351,352,352,350,36517
|
|
20250109,111400,16347904108,352,350,352,350,29590
|
|
20250109,111300,16337533943,350,350,350,350,19672
|
|
20250109,111200,16330648743,350,352,352,350,41965
|
|
20250109,111100,16315931248,352,353,353,352,34127
|
|
20250109,111000,16303914862,353,352,354,352,28298
|
|
20250109,110900,16293929186,353,353,353,352,18599
|
|
20250109,110800,16287377229,353,350,353,350,20839
|
|
20250109,110700,16280064581,350,353,353,350,47352
|
|
20250109,110600,16263456063,353,351,354,350,60495
|
|
20250109,110500,16242120461,350,350,350,350,19352
|
|
20250109,110400,16235347261,350,354,354,350,141203
|
|
20250109,110300,16185731584,353,353,353,352,64917
|
|
20250109,110200,16162840583,353,351,353,351,23705
|
|
20250109,110100,16154505660,352,353,353,350,42616
|
|
20250109,110000,16139542101,351,353,354,350,106995
|
|
20250109,105900,16101848875,353,350,353,349,94450
|
|
20250109,105800,16068594550,349,351,351,349,39871
|
|
20250109,105700,16054661163,351,347,351,347,56752
|
|
20250109,105600,16034824343,347,348,348,346,41891
|
|
20250109,105500,16020293944,348,348,349,346,66645
|
|
20250109,105400,15997165713,346,351,351,346,191591
|
|
20250109,105300,15930403135,351,351,351,350,3824
|
|
20250109,105200,15929061432,351,350,351,348,76377
|
|
20250109,105100,15902340552,349,349,350,347,52536
|
|
20250109,105000,15884002440,348,347,349,347,67827
|
|
20250109,104900,15860397653,347,349,349,347,9249
|
|
20250109,104800,15857179671,347,349,349,347,37698
|
|
20250109,104700,15844058715,349,349,349,348,129263
|
|
20250109,104600,15799073465,348,350,350,348,112194
|
|
20250109,104500,15759947316,351,353,354,349,238017
|
|
20250109,104400,15676438877,352,351,354,351,53159
|
|
20250109,104300,15657693039,352,354,354,351,96950
|
|
20250109,104200,15623541545,354,353,356,353,74783
|
|
20250109,104100,15597064910,353,355,356,352,178414
|
|
20250109,104000,15533994576,356,357,358,355,201727
|
|
20250109,103900,15462118589,358,357,359,356,317254
|
|
20250109,103800,15348606042,357,350,357,350,210920
|
|
20250109,103700,15273887798,351,351,352,349,50876
|
|
20250109,103600,15256058260,350,346,351,346,132631
|
|
20250109,103500,15209964667,346,348,348,346,128653
|
|
20250109,103400,15165287491,349,349,349,348,56499
|
|
20250109,103300,15145603624,349,350,350,349,82035
|
|
20250109,103200,15116969495,349,349,350,348,51521
|
|
20250109,103100,15098985295,350,349,350,349,64263
|
|
20250109,103000,15076552852,350,352,352,349,28714
|
|
20250109,102900,15066479762,352,351,354,350,132454
|
|
20250109,102800,15019825838,350,352,353,350,39168
|
|
20250109,102700,15006056628,352,351,353,351,81369
|
|
20250109,102600,14977435431,351,350,351,349,68914
|
|
20250109,102500,14953321345,350,349,350,347,53094
|
|
20250109,102400,14934817865,349,350,350,347,76188
|
|
20250109,102300,14908301688,350,350,351,347,427963
|
|
20250109,102200,14759113625,351,354,354,351,152966
|
|
20250109,102100,14705374260,353,353,353,352,32089
|
|
20250109,102000,14694049556,353,351,353,351,79715
|
|
20250109,101900,14665980228,351,355,355,351,190664
|
|
20250109,101800,14598745428,354,356,357,354,106094
|
|
20250109,101700,14561027221,356,355,357,354,104653
|
|
20250109,101600,14523795572,354,353,355,352,66580
|
|
20250109,101500,14500281277,352,354,354,352,53171
|
|
20250109,101400,14481507786,353,353,354,352,52063
|
|
20250109,101300,14463166557,352,352,353,352,21525
|
|
20250109,101200,14455578640,352,355,355,351,52710
|
|
20250109,101100,14436974780,352,353,355,351,121016
|
|
20250109,101000,14394407748,353,354,356,351,96294
|
|
20250109,100900,14360391635,354,354,359,350,355947
|
|
20250109,100800,14234761225,354,357,357,352,226909
|
|
20250109,100700,14154602878,355,357,358,355,160981
|
|
20250109,100600,14097224635,357,354,358,353,84907
|
|
20250109,100500,14067090345,354,356,356,354,97067
|
|
20250109,100400,14032668774,356,356,358,354,49462
|
|
20250109,100300,14015052097,357,357,360,355,227058
|
|
20250109,100200,13933695123,357,354,357,351,162156
|
|
20250109,100100,13876320325,354,352,355,352,56268
|
|
20250109,100000,13856431201,352,354,356,352,73928
|
|
20250109,095900,13830240828,354,354,356,354,42337
|
|
20250109,095800,13815215353,354,353,356,353,79337
|
|
20250109,095700,13787115194,353,353,354,351,89436
|
|
20250109,095600,13755595805,352,355,356,350,209488
|
|
20250109,095500,13681797171,355,359,359,355,120768
|
|
20250109,095400,13638732426,358,356,359,354,131484
|
|
20250109,095300,13591864080,358,359,361,355,320037
|
|
20250109,095200,13477186215,360,355,360,354,253387
|
|
20250109,095100,13386876448,355,349,355,347,318812
|
|
20250109,095000,13274819472,349,354,354,346,410101
|
|
20250109,094900,13131514024,354,353,356,351,242217
|
|
20250109,094800,13045808612,353,356,359,351,372768
|
|
20250109,094700,12913416797,356,357,360,356,343894
|
|
20250109,094600,12790176534,358,363,364,354,719216
|
|
20250109,094500,12532517426,363,370,372,358,1000404
|
|
20250109,094400,12168046617,371,364,373,362,1174418
|
|
20250109,094300,11735753826,364,359,365,359,577632
|
|
20250109,094200,11527178888,360,365,367,358,770651
|
|
20250109,094100,11248864900,365,353,365,352,848139
|
|
20250109,094000,10945437501,352,349,353,347,349118
|
|
20250109,093900,10823076484,349,346,350,344,327745
|
|
20250109,093800,10709012889,346,340,346,339,198090
|
|
20250109,093700,10640908709,340,344,345,339,334912
|
|
20250109,093600,10526520009,344,340,345,339,327294
|
|
20250109,093500,10414669762,339,333,340,333,156834
|
|
20250109,093400,10361658075,333,338,338,328,590108
|
|
20250109,093300,10165285904,338,341,342,335,237953
|
|
20250109,093200,10084975934,342,341,342,337,130095
|
|
20250109,093100,10040694341,341,339,342,337,274732
|
|
20250109,093000,9947636055,339,341,342,337,322874
|
|
20250109,092900,9838293131,341,341,343,340,218762
|
|
20250109,092800,9763633503,340,338,345,338,344484
|
|
20250109,092700,9646154690,339,342,344,336,543012
|
|
20250109,092600,9462081587,343,348,349,341,556473
|
|
20250109,092500,9270143195,347,349,351,347,167516
|
|
20250109,092400,9211715815,350,349,352,348,301171
|
|
20250109,092300,9106433720,349,345,349,344,170002
|
|
20250109,092200,9047418221,344,348,349,344,375210
|
|
20250109,092100,8917579812,348,355,355,345,550259
|
|
20250109,092000,8725520323,355,355,356,350,511174
|
|
20250109,091900,8544362861,355,348,358,347,571249
|
|
20250109,091800,8342345364,348,349,350,345,713616
|
|
20250109,091700,8094397416,350,347,351,347,766939
|
|
20250109,091600,7826631109,348,342,348,341,857059
|
|
20250109,091500,7530598660,342,339,343,337,651171
|
|
20250109,091400,7309236419,339,334,339,332,848363
|
|
20250109,091300,7025135844,334,338,341,325,1478026
|
|
20250109,091200,6530540667,338,344,348,330,2206915
|
|
20250109,091100,5780006933,343,343,343,343,0
|
|
20250109,091000,5780006933,343,361,365,343,1320918
|
|
20250109,090900,5312309949,367,380,380,356,5764052
|
|
20250109,090800,3129115510,370,370,370,370,0
|
|
20250109,090700,3129115510,370,370,370,370,0
|
|
20250109,090600,3129115510,370,353,370,351,1362588
|
|
20250109,090500,2635241084,354,350,354,338,1062960
|
|
20250109,090400,2266731850,349,366,369,348,1685988
|
|
20250109,090300,1657771740,367,333,369,327,2684693
|
|
20250109,090200,711957169,330,337,340,323,2131165
|
|
20250109,090100,0,293,293,293,293,0
|
|
20250109,090000,0,293,293,293,293,0
|