577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183400,9994143293,1003,1003,1003,1003,62350
|
|
20250109,183300,9994143293,1003,1003,1003,1003,0
|
|
20250109,183200,9994143293,1003,1003,1003,1003,0
|
|
20250109,183100,9994143293,1003,1003,1003,1003,0
|
|
20250109,183000,9994143293,1003,1003,1003,1003,0
|
|
20250109,182900,9994143293,1003,1003,1003,1003,0
|
|
20250109,182800,9994143293,1003,1003,1003,1003,0
|
|
20250109,182700,9994143293,1003,1003,1003,1003,0
|
|
20250109,182600,9994143293,1003,1003,1003,1003,0
|
|
20250109,182500,9994143293,1003,1003,1003,1003,0
|
|
20250109,182400,9994143293,1003,1003,1003,1003,0
|
|
20250109,182300,9994143293,1003,1003,1003,1003,0
|
|
20250109,182200,9994143293,1003,1003,1003,1003,0
|
|
20250109,182100,9994143293,1003,1003,1003,1003,0
|
|
20250109,182000,9994143293,1003,1003,1003,1003,0
|
|
20250109,181900,9994143293,1003,1003,1003,1003,0
|
|
20250109,181800,9994143293,1003,1003,1003,1003,0
|
|
20250109,181700,9994143293,1003,1003,1003,1003,0
|
|
20250109,181600,9994143293,1003,1003,1003,1003,0
|
|
20250109,181500,9994143293,1003,1003,1003,1003,0
|
|
20250109,181400,9994143293,1003,1003,1003,1003,0
|
|
20250109,181300,9994143293,1003,1003,1003,1003,0
|
|
20250109,181200,9994143293,1003,1003,1003,1003,0
|
|
20250109,181100,9994143293,1003,1003,1003,1003,0
|
|
20250109,181000,9994143293,1003,1003,1003,1003,0
|
|
20250109,180900,9994143293,1003,1003,1003,1003,0
|
|
20250109,180800,9994143293,1003,1003,1003,1003,0
|
|
20250109,180700,9994143293,1003,1003,1003,1003,0
|
|
20250109,180600,9994143293,1003,1003,1003,1003,0
|
|
20250109,180500,9994143293,1003,1003,1003,1003,0
|
|
20250109,180400,9994143293,1003,1003,1003,1003,62350
|
|
20250109,180300,9994143293,1003,1003,1003,1003,0
|
|
20250109,180200,9994143293,1003,1003,1003,1003,0
|
|
20250109,180100,9994143293,1003,1003,1003,1003,0
|
|
20250109,180000,9994143293,1003,1003,1003,1003,0
|
|
20250109,175900,9994143293,1003,1003,1003,1003,0
|
|
20250109,175800,9994143293,1003,1003,1003,1003,0
|
|
20250109,175700,9994143293,1003,1003,1003,1003,0
|
|
20250109,175600,9994143293,1003,1003,1003,1003,0
|
|
20250109,175500,9994143293,1003,1003,1003,1003,0
|
|
20250109,175400,9994143293,1003,1003,1003,1003,0
|
|
20250109,175300,9994143293,1003,1003,1003,1003,0
|
|
20250109,175200,9994143293,1003,1003,1003,1003,0
|
|
20250109,175100,9994143293,1003,1003,1003,1003,0
|
|
20250109,175000,9994143293,1003,1003,1003,1003,0
|
|
20250109,174900,9994143293,1003,1003,1003,1003,0
|
|
20250109,174800,9994143293,1003,1003,1003,1003,0
|
|
20250109,174700,9994143293,1003,1003,1003,1003,0
|
|
20250109,174600,9994143293,1003,1003,1003,1003,0
|
|
20250109,174500,9994143293,1003,1003,1003,1003,0
|
|
20250109,174400,9994143293,1003,1003,1003,1003,0
|
|
20250109,174300,9994143293,1003,1003,1003,1003,0
|
|
20250109,174200,9994143293,1003,1003,1003,1003,0
|
|
20250109,174100,9994143293,1003,1003,1003,1003,0
|
|
20250109,174000,9994143293,1003,1003,1003,1003,0
|
|
20250109,173900,9994143293,1003,1003,1003,1003,0
|
|
20250109,173800,9994143293,1003,1003,1003,1003,0
|
|
20250109,173700,9994143293,1003,1003,1003,1003,0
|
|
20250109,173600,9994143293,1003,1003,1003,1003,0
|
|
20250109,173500,9994143293,1003,1003,1003,1003,0
|
|
20250109,173400,9994143293,1003,1003,1003,1003,62350
|
|
20250109,173300,9994143293,1003,1003,1003,1003,0
|
|
20250109,173200,9994143293,1003,1003,1003,1003,0
|
|
20250109,173100,9994143293,1003,1003,1003,1003,0
|
|
20250109,173000,9994143293,1003,1003,1003,1003,0
|
|
20250109,172900,9994143293,1003,1003,1003,1003,0
|
|
20250109,172800,9994143293,1003,1003,1003,1003,0
|
|
20250109,172700,9994143293,1003,1003,1003,1003,0
|
|
20250109,172600,9994143293,1003,1003,1003,1003,0
|
|
20250109,172500,9994143293,1003,1003,1003,1003,0
|
|
20250109,172400,9994143293,1003,1003,1003,1003,0
|
|
20250109,172300,9994143293,1003,1003,1003,1003,0
|
|
20250109,172200,9994143293,1003,1003,1003,1003,0
|
|
20250109,172100,9994143293,1003,1003,1003,1003,0
|
|
20250109,172000,9994143293,1003,1003,1003,1003,0
|
|
20250109,171900,9994143293,1003,1003,1003,1003,0
|
|
20250109,171800,9994143293,1003,1003,1003,1003,0
|
|
20250109,171700,9994143293,1003,1003,1003,1003,0
|
|
20250109,171600,9994143293,1003,1003,1003,1003,0
|
|
20250109,171500,9994143293,1003,1003,1003,1003,0
|
|
20250109,171400,9994143293,1003,1003,1003,1003,0
|
|
20250109,171300,9994143293,1003,1003,1003,1003,0
|
|
20250109,171200,9994143293,1003,1003,1003,1003,0
|
|
20250109,171100,9994143293,1003,1003,1003,1003,0
|
|
20250109,171000,9994143293,1003,1003,1003,1003,0
|
|
20250109,170900,9994143293,1003,1003,1003,1003,0
|
|
20250109,170800,9994143293,1003,1003,1003,1003,0
|
|
20250109,170700,9994143293,1003,1003,1003,1003,0
|
|
20250109,170600,9994143293,1003,1003,1003,1003,0
|
|
20250109,170500,9994143293,1003,1003,1003,1003,0
|
|
20250109,170400,9994143293,1003,1003,1003,1003,62350
|
|
20250109,170300,9994143293,1003,1003,1003,1003,0
|
|
20250109,170200,9994143293,1003,1003,1003,1003,0
|
|
20250109,170100,9994143293,1003,1003,1003,1003,0
|
|
20250109,170000,9994143293,1003,1003,1003,1003,0
|
|
20250109,165900,9994143293,1003,1003,1003,1003,0
|
|
20250109,165800,9994143293,1003,1003,1003,1003,0
|
|
20250109,165700,9994143293,1003,1003,1003,1003,0
|
|
20250109,165600,9994143293,1003,1003,1003,1003,0
|
|
20250109,165500,9994143293,1003,1003,1003,1003,0
|
|
20250109,165400,9994143293,1003,1003,1003,1003,0
|
|
20250109,165300,9994143293,1003,1003,1003,1003,0
|
|
20250109,165200,9994143293,1003,1003,1003,1003,0
|
|
20250109,165100,9994143293,1003,1003,1003,1003,0
|
|
20250109,165000,9994143293,1003,1003,1003,1003,0
|
|
20250109,164900,9994143293,1003,1003,1003,1003,0
|
|
20250109,164800,9994143293,1003,1003,1003,1003,0
|
|
20250109,164700,9994143293,1003,1003,1003,1003,0
|
|
20250109,164600,9994143293,1003,1003,1003,1003,0
|
|
20250109,164500,9994143293,1003,1003,1003,1003,0
|
|
20250109,164400,9994143293,1003,1003,1003,1003,0
|
|
20250109,164300,9994143293,1003,1003,1003,1003,0
|
|
20250109,164200,9994143293,1003,1003,1003,1003,0
|
|
20250109,164100,9994143293,1003,1003,1003,1003,0
|
|
20250109,164000,9994143293,1003,1003,1003,1003,0
|
|
20250109,163900,9994143293,1003,1003,1003,1003,0
|
|
20250109,163800,9994143293,1003,1003,1003,1003,0
|
|
20250109,163700,9994143293,1003,1003,1003,1003,0
|
|
20250109,163600,9994143293,1003,1003,1003,1003,0
|
|
20250109,163500,9994143293,1003,1003,1003,1003,0
|
|
20250109,163400,9994143293,1003,1003,1003,1003,62350
|
|
20250109,163300,9994143293,1003,1003,1003,1003,0
|
|
20250109,163200,9994143293,1003,1003,1003,1003,0
|
|
20250109,163100,9994143293,1003,1003,1003,1003,0
|
|
20250109,163000,9994143293,1003,1003,1003,1003,0
|
|
20250109,162900,9994143293,1003,1003,1003,1003,0
|
|
20250109,162800,9994143293,1003,1003,1003,1003,0
|
|
20250109,162700,9994143293,1003,1003,1003,1003,0
|
|
20250109,162600,9994143293,1003,1003,1003,1003,0
|
|
20250109,162500,9994143293,1003,1003,1003,1003,0
|
|
20250109,162400,9994143293,1003,1003,1003,1003,0
|
|
20250109,162300,9994143293,1003,1003,1003,1003,0
|
|
20250109,162200,9994143293,1003,1003,1003,1003,0
|
|
20250109,162100,9994143293,1003,1003,1003,1003,0
|
|
20250109,162000,9994143293,1003,1003,1003,1003,0
|
|
20250109,161900,9994143293,1003,1003,1003,1003,0
|
|
20250109,161800,9994143293,1003,1003,1003,1003,0
|
|
20250109,161700,9994143293,1003,1003,1003,1003,0
|
|
20250109,161600,9994143293,1003,1003,1003,1003,0
|
|
20250109,161500,9994143293,1003,1003,1003,1003,0
|
|
20250109,161400,9994143293,1003,1003,1003,1003,0
|
|
20250109,161300,9994143293,1003,1003,1003,1003,0
|
|
20250109,161200,9994143293,1003,1003,1003,1003,0
|
|
20250109,161100,9994143293,1003,1003,1003,1003,0
|
|
20250109,161000,9994143293,1003,1003,1003,1003,0
|
|
20250109,160900,9994143293,1003,1003,1003,1003,0
|
|
20250109,160800,9994143293,1003,1003,1003,1003,0
|
|
20250109,160700,9994143293,1003,1003,1003,1003,0
|
|
20250109,160600,9994143293,1003,1003,1003,1003,0
|
|
20250109,160500,9994143293,1003,1003,1003,1003,0
|
|
20250109,160400,9994143293,1003,1003,1003,1003,62350
|
|
20250109,160300,9994143293,1003,1003,1003,1003,0
|
|
20250109,160200,9994143293,1003,1003,1003,1003,0
|
|
20250109,160100,9994143293,1003,1003,1003,1003,0
|
|
20250109,160000,9994143293,1003,1003,1003,1003,0
|
|
20250109,155900,9994143293,1003,1003,1003,1003,0
|
|
20250109,155800,9994143293,1003,1003,1003,1003,0
|
|
20250109,155700,9994143293,1003,1003,1003,1003,0
|
|
20250109,155600,9994143293,1003,1003,1003,1003,0
|
|
20250109,155500,9994143293,1003,1003,1003,1003,0
|
|
20250109,155400,9994143293,1003,1003,1003,1003,0
|
|
20250109,155300,9994143293,1003,1003,1003,1003,0
|
|
20250109,155200,9994143293,1003,1003,1003,1003,0
|
|
20250109,155100,9994143293,1003,1003,1003,1003,0
|
|
20250109,155000,9994143293,1003,1003,1003,1003,0
|
|
20250109,154900,9994143293,1003,1003,1003,1003,0
|
|
20250109,154800,9994143293,1003,1003,1003,1003,0
|
|
20250109,154700,9994143293,1003,1003,1003,1003,0
|
|
20250109,154600,9994143293,1003,1003,1003,1003,0
|
|
20250109,154500,9994143293,1003,1003,1003,1003,0
|
|
20250109,154400,9994143293,1003,1003,1003,1003,0
|
|
20250109,154300,9994143293,1003,1003,1003,1003,0
|
|
20250109,154200,9994143293,1003,1003,1003,1003,0
|
|
20250109,154100,9994143293,1003,1003,1003,1003,0
|
|
20250109,154000,9994143293,1003,1003,1003,1003,0
|
|
20250109,153900,9994143293,1003,1003,1003,1003,0
|
|
20250109,153800,9994143293,1003,1003,1003,1003,0
|
|
20250109,153700,9994143293,1003,1003,1003,1003,0
|
|
20250109,153600,9994143293,1003,1003,1003,1003,0
|
|
20250109,153500,9994143293,1003,1003,1003,1003,0
|
|
20250109,153400,9994143293,1003,1003,1003,1003,62350
|
|
20250109,153300,9994143293,1003,1003,1003,1003,0
|
|
20250109,153200,9994143293,1003,1003,1003,1003,0
|
|
20250109,153100,9994143293,1003,1003,1003,1003,0
|
|
20250109,153000,9994143293,1003,1003,1003,1003,62350
|
|
20250109,152900,9931606243,1003,1003,1003,1003,0
|
|
20250109,152800,9931606243,1003,1003,1003,1003,0
|
|
20250109,152700,9931606243,1003,1003,1003,1003,0
|
|
20250109,152600,9931606243,1003,1003,1003,1003,0
|
|
20250109,152500,9931606243,1003,1003,1003,1003,0
|
|
20250109,152400,9931606243,1003,1003,1003,1003,0
|
|
20250109,152300,9931606243,1003,1003,1003,1003,0
|
|
20250109,152200,9931606243,1003,1003,1003,1003,0
|
|
20250109,152100,9931606243,1003,1003,1003,1003,0
|
|
20250109,152000,9931606243,1003,1003,1003,1003,0
|
|
20250109,151900,9931606243,1003,1002,1003,1002,46683
|
|
20250109,151800,9884791312,1002,1002,1003,1001,15474
|
|
20250109,151700,9869287030,1002,1002,1003,1001,26328
|
|
20250109,151600,9842906893,1002,1002,1002,1001,19950
|
|
20250109,151500,9822920036,1001,1000,1002,1000,23511
|
|
20250109,151400,9799388127,1000,1000,1000,1000,4342
|
|
20250109,151300,9795046127,1001,1000,1001,1000,17074
|
|
20250109,151200,9777957783,1000,1001,1001,1000,9977
|
|
20250109,151100,9767979765,1001,1000,1001,999,19838
|
|
20250109,151000,9748144537,1000,999,1000,999,2425
|
|
20250109,150900,9745721960,999,999,999,999,3204
|
|
20250109,150800,9742521164,999,999,999,998,14882
|
|
20250109,150700,9727668064,999,999,999,998,9495
|
|
20250109,150600,9718185588,999,999,1000,998,42503
|
|
20250109,150500,9675724798,1000,1000,1000,999,7801
|
|
20250109,150400,9667929829,1000,1001,1001,999,16725
|
|
20250109,150300,9651218677,1001,1000,1001,1000,8963
|
|
20250109,150200,9642254587,1000,1000,1001,1000,22419
|
|
20250109,150100,9619825586,1001,1001,1001,1000,3946
|
|
20250109,150000,9615875673,1001,1002,1002,1001,8463
|
|
20250109,145900,9607404152,1002,1001,1002,1001,1250
|
|
20250109,145800,9606152867,1001,1001,1001,1000,5344
|
|
20250109,145700,9600803944,1001,1000,1002,1000,8719
|
|
20250109,145600,9592075945,1001,1002,1002,999,17676
|
|
20250109,145500,9574406810,1002,1002,1002,1002,4277
|
|
20250109,145400,9570121256,1002,999,1002,999,25502
|
|
20250109,145300,9544613471,999,999,1000,999,6779
|
|
20250109,145200,9537841210,999,999,1000,999,10012
|
|
20250109,145100,9527839209,999,1000,1000,999,3975
|
|
20250109,145000,9523864228,1001,1000,1001,999,6871
|
|
20250109,144900,9516994916,1000,999,1000,999,8853
|
|
20250109,144800,9508146390,1000,999,1000,999,6176
|
|
20250109,144700,9501971057,1000,1000,1000,1000,14328
|
|
20250109,144600,9487643057,1000,1001,1001,1000,6768
|
|
20250109,144500,9480874536,1000,1000,1000,1000,7928
|
|
20250109,144400,9472946536,1000,1000,1000,1000,3369
|
|
20250109,144300,9469577536,1001,1001,1002,1000,5813
|
|
20250109,144200,9463759867,1002,1001,1002,1000,7832
|
|
20250109,144100,9455923960,1001,1000,1001,1000,2356
|
|
20250109,144000,9453566904,1000,1000,1001,1000,6695
|
|
20250109,143900,9446871898,998,1000,1002,998,61786
|
|
20250109,143800,9385123149,1002,1001,1002,1000,5424
|
|
20250109,143700,9379695495,1001,1001,1002,1001,19595
|
|
20250109,143600,9360080396,1002,1002,1003,1001,9668
|
|
20250109,143500,9350397760,1002,1001,1002,1000,4913
|
|
20250109,143400,9345480379,1002,1002,1003,1002,5762
|
|
20250109,143300,9339706800,1001,1005,1005,1001,34873
|
|
20250109,143200,9304762859,1004,1008,1008,1002,20869
|
|
20250109,143100,9283752279,1006,1003,1008,1003,71280
|
|
20250109,143000,9211984559,1002,1001,1007,1001,116722
|
|
20250109,142900,9094832848,1001,1001,1001,1000,9360
|
|
20250109,142800,9085463501,1001,1000,1001,1000,7407
|
|
20250109,142700,9078051936,1001,1001,1001,1000,11652
|
|
20250109,142600,9066388784,1001,1000,1001,999,34518
|
|
20250109,142500,9031874581,1000,999,1000,999,6082
|
|
20250109,142400,9025798636,1000,1000,1000,999,1173
|
|
20250109,142300,9024626436,998,999,1000,998,1843
|
|
20250109,142200,9022786485,999,999,999,999,14565
|
|
20250109,142100,9008236050,999,999,1000,999,10725
|
|
20250109,142000,8997521765,999,999,1000,999,7569
|
|
20250109,141900,8989959370,999,999,999,999,3978
|
|
20250109,141800,8985985348,1000,1000,1000,1000,6569
|
|
20250109,141700,8979416348,1000,999,1000,999,41231
|
|
20250109,141600,8938190358,999,1000,1001,999,38312
|
|
20250109,141500,8899878395,1000,1001,1001,1000,3902
|
|
20250109,141400,8895975105,1001,1001,1001,1000,10162
|
|
20250109,141300,8885812943,1001,1001,1001,1001,534
|
|
20250109,141200,8885278409,1001,1001,1001,1001,15006
|
|
20250109,141100,8870257403,1001,1000,1001,1000,8845
|
|
20250109,141000,8861412031,1001,1001,1001,1001,1
|
|
20250109,140900,8861411030,1000,1000,1001,1000,2234
|
|
20250109,140800,8859176510,1000,1001,1001,999,20713
|
|
20250109,140700,8838463589,1001,1001,1001,1001,1805
|
|
20250109,140600,8836656784,1001,1000,1001,1000,6165
|
|
20250109,140500,8830491483,1000,1000,1001,1000,7773
|
|
20250109,140400,8822715990,1000,1001,1001,999,39144
|
|
20250109,140300,8783564650,1001,1001,1001,1001,1876
|
|
20250109,140200,8781686774,1001,1001,1002,1001,1505
|
|
20250109,140100,8780179179,1002,1001,1002,1001,10716
|
|
20250109,140000,8769448187,1001,1002,1002,1001,11132
|
|
20250109,135900,8758305047,1002,1001,1002,1001,1522
|
|
20250109,135800,8756780203,1002,1001,1002,1001,3773
|
|
20250109,135700,8753000030,1001,1001,1002,1001,15567
|
|
20250109,135600,8737407315,1002,1002,1002,1001,4550
|
|
20250109,135500,8732852738,1002,1001,1002,1001,11
|
|
20250109,135400,8732841717,1002,1001,1002,1001,6050
|
|
20250109,135300,8726785645,1000,1000,1000,1000,7
|
|
20250109,135200,8726778645,1001,1000,1001,1000,8304
|
|
20250109,135100,8718466441,1000,1000,1001,1000,1395
|
|
20250109,135000,8717071440,1000,1000,1000,1000,6230
|
|
20250109,134900,8710841440,999,999,1000,999,10211
|
|
20250109,134800,8700638755,1000,999,1000,999,6250
|
|
20250109,134700,8694393193,1000,1000,1000,999,4253
|
|
20250109,134600,8690140425,1000,1001,1001,1000,16699
|
|
20250109,134500,8673439406,1000,1000,1001,1000,1710
|
|
20250109,134400,8671729159,1000,1000,1001,1000,6864
|
|
20250109,134300,8664864159,1001,1000,1001,1000,25761
|
|
20250109,134200,8639078648,1000,1000,1000,1000,1245
|
|
20250109,134100,8637833648,1001,1001,1001,1000,4165
|
|
20250109,134000,8633668507,1000,1000,1001,1000,3334
|
|
20250109,133900,8630333429,1001,1001,1001,1000,17115
|
|
20250109,133800,8613218374,1001,1001,1001,1000,2057
|
|
20250109,133700,8611160377,1001,999,1001,999,13414
|
|
20250109,133600,8597748041,999,999,1000,999,4603
|
|
20250109,133500,8593149256,1000,1000,1000,999,22632
|
|
20250109,133400,8570517306,1000,999,1000,999,1517
|
|
20250109,133300,8569001339,999,1000,1000,999,421
|
|
20250109,133200,8568580741,999,999,1000,999,2178
|
|
20250109,133100,8566404918,1000,999,1000,999,5102
|
|
20250109,133000,8561307918,1000,999,1000,999,1664
|
|
20250109,132900,8559645542,999,1000,1000,999,1845
|
|
20250109,132800,8557801883,1000,999,1000,999,3174
|
|
20250109,132700,8554631056,999,999,1000,999,31266
|
|
20250109,132600,8523395409,999,999,1000,999,3181
|
|
20250109,132500,8520217585,1000,1000,1000,999,1747
|
|
20250109,132400,8518471748,999,999,1000,999,8219
|
|
20250109,132300,8510260858,1000,999,1000,999,13743
|
|
20250109,132200,8496519858,999,1000,1000,999,5899
|
|
20250109,132100,8490623432,1000,1000,1000,1000,6560
|
|
20250109,132000,8484063432,1001,1001,1001,1001,3389
|
|
20250109,131900,8480671043,1001,1000,1001,1000,3024
|
|
20250109,131800,8477644033,1001,1000,1001,999,23077
|
|
20250109,131700,8454567016,1000,1000,1000,999,11134
|
|
20250109,131600,8443434050,999,1000,1000,999,1515
|
|
20250109,131500,8441919450,1000,999,1000,999,409
|
|
20250109,131400,8441510813,999,1000,1000,999,2147
|
|
20250109,131300,8439365546,1000,1000,1000,999,6718
|
|
20250109,131200,8432653195,1000,999,1000,999,11039
|
|
20250109,131100,8421624218,999,999,1000,999,44260
|
|
20250109,131000,8377408449,999,999,999,998,5701
|
|
20250109,130900,8371714678,998,999,999,998,1048
|
|
20250109,130800,8370668474,999,999,999,998,10246
|
|
20250109,130700,8360442823,998,998,998,998,13678
|
|
20250109,130600,8346792179,998,998,999,998,5966
|
|
20250109,130500,8340838011,998,998,999,998,1139
|
|
20250109,130400,8339700499,999,999,999,998,3424
|
|
20250109,130300,8336283280,998,998,999,998,3702
|
|
20250109,130200,8332588670,998,999,999,998,10147
|
|
20250109,130100,8322454887,999,1000,1000,999,2777
|
|
20250109,130000,8319678642,999,999,1000,999,5105
|
|
20250109,125900,8314575896,999,999,999,999,1162
|
|
20250109,125800,8313415058,998,999,999,998,3319
|
|
20250109,125700,8310101311,1000,1000,1000,999,9950
|
|
20250109,125600,8300160668,1000,999,1000,999,6488
|
|
20250109,125500,8293679149,1000,999,1000,999,4177
|
|
20250109,125400,8289505322,1000,1000,1000,1000,1010
|
|
20250109,125300,8288495322,1000,999,1000,999,65
|
|
20250109,125200,8288430324,1000,999,1000,999,369
|
|
20250109,125100,8288061375,1000,999,1000,999,806
|
|
20250109,125000,8287255650,1000,1000,1000,1000,458
|
|
20250109,124900,8286797650,1000,1000,1000,999,5258
|
|
20250109,124800,8281544902,1000,1000,1000,999,974
|
|
20250109,124700,8280571840,999,1000,1000,999,5392
|
|
20250109,124600,8275179950,1000,1000,1000,999,1597
|
|
20250109,124500,8273583220,1000,1000,1000,1000,739
|
|
20250109,124400,8272844220,1000,1000,1000,999,8561
|
|
20250109,124300,8264287390,1000,999,1000,999,11081
|
|
20250109,124200,8253217463,1000,1000,1000,999,1840
|
|
20250109,124100,8251379197,1000,999,1000,999,3800
|
|
20250109,124000,8247580346,999,999,999,998,14166
|
|
20250109,123900,8233429612,999,999,999,998,6715
|
|
20250109,123800,8226725555,999,999,1000,999,9041
|
|
20250109,123700,8217693590,1000,999,1000,999,925
|
|
20250109,123600,8216769505,999,999,1000,999,13082
|
|
20250109,123500,8203698675,1000,1000,1000,1000,9053
|
|
20250109,123400,8194645675,1000,1000,1000,1000,1503
|
|
20250109,123300,8193142675,1000,999,1000,999,4171
|
|
20250109,123200,8188975812,1000,1000,1000,1000,159
|
|
20250109,123100,8188816812,1000,999,1000,999,1237
|
|
20250109,123000,8187581019,999,999,999,999,3868
|
|
20250109,122900,8183716887,999,999,999,998,11315
|
|
20250109,122800,8172413208,999,998,999,998,3197
|
|
20250109,122700,8169221903,998,999,999,998,2443
|
|
20250109,122600,8166781652,998,998,999,998,172
|
|
20250109,122500,8166609974,998,998,998,997,10223
|
|
20250109,122400,8156407920,998,997,998,997,329
|
|
20250109,122300,8156079892,997,998,998,997,14110
|
|
20250109,122200,8142002125,998,999,999,998,12257
|
|
20250109,122100,8129769632,998,999,999,998,10987
|
|
20250109,122000,8118804605,999,999,999,999,4496
|
|
20250109,121900,8114313101,999,999,999,999,740
|
|
20250109,121800,8113573841,999,998,1000,998,15957
|
|
20250109,121700,8097628689,998,998,999,998,19774
|
|
20250109,121600,8077894230,999,999,999,998,247
|
|
20250109,121500,8077647487,999,999,999,998,8341
|
|
20250109,121400,8069322402,999,999,999,998,1298
|
|
20250109,121300,8068026297,999,1000,1000,998,18893
|
|
20250109,121200,8049150095,1000,999,1000,999,1076
|
|
20250109,121100,8048075169,999,1000,1000,999,3965
|
|
20250109,121000,8044112231,1000,1000,1000,1000,2432
|
|
20250109,120900,8041680231,1000,998,1000,998,7455
|
|
20250109,120800,8034228407,999,999,999,999,3449
|
|
20250109,120700,8030782856,999,999,999,998,9467
|
|
20250109,120600,8021333030,999,999,999,998,1867
|
|
20250109,120500,8019468737,999,999,1000,999,4399
|
|
20250109,120400,8015074135,999,1000,1000,999,202
|
|
20250109,120300,8014872335,999,1000,1000,999,32
|
|
20250109,120200,8014840336,999,998,999,998,9694
|
|
20250109,120100,8005161148,998,998,999,998,9438
|
|
20250109,120000,7995742022,998,997,998,997,4187
|
|
20250109,115900,7991564433,997,999,999,997,1170
|
|
20250109,115800,7990397313,999,998,999,998,3878
|
|
20250109,115700,7986525398,999,999,999,999,82
|
|
20250109,115600,7986443480,999,999,999,997,1086
|
|
20250109,115500,7985358640,999,998,999,998,3951
|
|
20250109,115400,7981414812,999,999,999,997,9694
|
|
20250109,115300,7971744802,998,999,999,998,7287
|
|
20250109,115200,7964471462,998,999,999,998,9044
|
|
20250109,115100,7955437771,999,999,999,998,3664
|
|
20250109,115000,7951777872,999,999,1000,998,14464
|
|
20250109,114900,7937328486,999,998,999,998,20192
|
|
20250109,114800,7917176520,998,998,998,998,46
|
|
20250109,114700,7917130612,998,997,998,997,4435
|
|
20250109,114600,7912704782,997,999,999,997,11918
|
|
20250109,114500,7900813360,999,998,999,998,15034
|
|
20250109,114400,7885801852,998,999,999,998,4229
|
|
20250109,114300,7881578668,999,999,999,999,5065
|
|
20250109,114200,7876518733,998,999,999,998,4199
|
|
20250109,114100,7872328039,998,998,999,998,10993
|
|
20250109,114000,7861355454,999,998,999,998,3816
|
|
20250109,113900,7857546480,998,998,998,998,15872
|
|
20250109,113800,7841706224,998,998,998,998,408
|
|
20250109,113700,7841299040,997,998,998,997,9935
|
|
20250109,113600,7831385503,998,998,998,998,6593
|
|
20250109,113500,7824805689,998,997,998,997,23852
|
|
20250109,113400,7801015338,998,998,998,997,15344
|
|
20250109,113300,7785702295,998,999,999,998,4836
|
|
20250109,113200,7780872285,998,999,999,998,4359
|
|
20250109,113100,7776519959,999,998,999,997,11957
|
|
20250109,113000,7764589009,998,999,999,997,40414
|
|
20250109,112900,7724252778,998,999,999,998,27669
|
|
20250109,112800,7696638879,998,999,999,998,1935
|
|
20250109,112700,7694706534,999,998,999,998,3840
|
|
20250109,112600,7690872456,998,999,999,998,4561
|
|
20250109,112500,7686320411,999,998,999,998,1014
|
|
20250109,112400,7685308376,998,997,998,997,8682
|
|
20250109,112300,7676648857,997,998,998,997,6253
|
|
20250109,112200,7670411678,998,999,999,997,55116
|
|
20250109,112100,7615405801,999,1001,1001,999,61144
|
|
20250109,112000,7554289765,1001,1002,1002,1001,28935
|
|
20250109,111900,7525314804,1002,1002,1002,1001,2367
|
|
20250109,111800,7522944118,1001,1001,1001,1000,8644
|
|
20250109,111700,7514294842,1001,1001,1001,1000,2691
|
|
20250109,111600,7511601813,1002,1002,1002,1001,7372
|
|
20250109,111500,7504222416,1002,1001,1002,1001,2461
|
|
20250109,111400,7501758903,1001,1002,1002,1001,5520
|
|
20250109,111300,7496233363,1002,1001,1002,1001,14671
|
|
20250109,111200,7481544689,1001,1000,1001,1000,5556
|
|
20250109,111100,7475986089,1000,1000,1001,1000,1647
|
|
20250109,111000,7474338065,1000,1001,1001,1000,19940
|
|
20250109,110900,7454398063,1001,1001,1001,1000,5680
|
|
20250109,110800,7448716904,1000,1000,1001,1000,5558
|
|
20250109,110700,7443157390,1000,1001,1001,1000,7909
|
|
20250109,110600,7435245827,1001,1001,1001,1000,35
|
|
20250109,110500,7435210812,1001,1000,1001,1000,6003
|
|
20250109,110400,7429207740,1001,1000,1001,1000,28622
|
|
20250109,110300,7400583927,1001,1001,1001,1000,4206
|
|
20250109,110200,7396376721,1000,1001,1001,1000,6304
|
|
20250109,110100,7390070265,1001,1000,1001,999,13188
|
|
20250109,110000,7376887051,1000,1000,1000,999,2383
|
|
20250109,105900,7374504114,1000,999,1000,999,7438
|
|
20250109,105800,7367069857,1000,999,1000,999,16727
|
|
20250109,105700,7350359579,999,1000,1000,999,27521
|
|
20250109,105600,7322865978,999,999,1000,999,4688
|
|
20250109,105500,7318182661,999,999,999,999,18150
|
|
20250109,105400,7300050811,999,1000,1000,999,14538
|
|
20250109,105300,7285525955,999,1000,1000,999,53187
|
|
20250109,105200,7232376421,1000,1000,1000,999,3200
|
|
20250109,105100,7229177562,1000,1000,1000,999,9064
|
|
20250109,105000,7220122530,1000,1001,1001,1000,6170
|
|
20250109,104900,7213952517,1001,1000,1001,999,32725
|
|
20250109,104800,7181246653,1001,1000,1001,1000,21686
|
|
20250109,104700,7159560643,1001,1001,1001,1000,127
|
|
20250109,104600,7159433633,1001,1000,1001,1000,26027
|
|
20250109,104500,7133403673,1001,1001,1001,1000,6387
|
|
20250109,104400,7127014379,1001,1001,1001,1000,4410
|
|
20250109,104300,7122601470,1001,1001,1001,1000,8532
|
|
20250109,104200,7114067667,1000,1001,1001,1000,4942
|
|
20250109,104100,7109122137,1001,1001,1001,1000,18614
|
|
20250109,104000,7090506235,1001,1001,1001,1000,3629
|
|
20250109,103900,7086876666,1000,1000,1001,1000,23123
|
|
20250109,103800,7063752569,1001,1002,1002,1001,4416
|
|
20250109,103700,7059332146,1002,1000,1003,1000,33464
|
|
20250109,103600,7025855569,1001,1001,1003,1000,20383
|
|
20250109,103500,7005452134,1000,1003,1004,999,217686
|
|
20250109,103400,6787672179,1003,1004,1004,1003,714
|
|
20250109,103300,6786955904,1004,1005,1005,1003,22917
|
|
20250109,103200,6763966124,1004,1005,1005,1004,17101
|
|
20250109,103100,6746796548,1005,1005,1005,1004,2144
|
|
20250109,103000,6744643383,1005,1005,1005,1004,3054
|
|
20250109,102900,6741575168,1005,1004,1005,1003,16735
|
|
20250109,102800,6724770789,1004,1003,1005,1003,3702
|
|
20250109,102700,6721054180,1004,1004,1004,1003,5912
|
|
20250109,102600,6715119163,1004,1003,1004,1003,11445
|
|
20250109,102500,6703636824,1004,1003,1004,1003,7910
|
|
20250109,102400,6695696203,1003,1004,1004,1003,11191
|
|
20250109,102300,6684462563,1004,1004,1005,1003,7622
|
|
20250109,102200,6676810427,1004,1003,1004,1002,20558
|
|
20250109,102100,6656199352,1003,1003,1005,1003,9087
|
|
20250109,102000,6647078499,1004,1003,1004,1003,10465
|
|
20250109,101900,6636581172,1003,1001,1003,1001,5370
|
|
20250109,101800,6631202111,1002,1003,1003,1001,15223
|
|
20250109,101700,6615956247,1003,1003,1003,1002,16403
|
|
20250109,101600,6599519429,1003,1003,1003,1001,46334
|
|
20250109,101500,6553092342,1003,1003,1003,1002,7326
|
|
20250109,101400,6545748461,1003,1003,1004,1002,15195
|
|
20250109,101300,6530510781,1003,1003,1003,1002,13075
|
|
20250109,101200,6517397336,1003,1004,1004,1002,42946
|
|
20250109,101100,6474334912,1004,1005,1005,1004,13188
|
|
20250109,101000,6461093591,1005,1006,1006,1004,30321
|
|
20250109,100900,6430636766,1006,1008,1008,1006,13897
|
|
20250109,100800,6416656243,1008,1004,1009,1004,74079
|
|
20250109,100700,6342126482,1005,1005,1005,1004,23481
|
|
20250109,100600,6318545570,1005,1005,1006,1004,48376
|
|
20250109,100500,6269929146,1005,1006,1006,1005,10599
|
|
20250109,100400,6259276094,1005,1005,1006,1005,6584
|
|
20250109,100300,6252656567,1005,1006,1007,1005,14369
|
|
20250109,100200,6238213362,1006,1008,1008,1004,43473
|
|
20250109,100100,6194458306,1008,1007,1009,1007,62537
|
|
20250109,100000,6131410796,1007,1005,1007,1005,14195
|
|
20250109,095900,6117137745,1005,1005,1008,1005,24935
|
|
20250109,095800,6092033381,1005,1003,1005,1002,11972
|
|
20250109,095700,6080023010,1003,1004,1004,1002,38148
|
|
20250109,095600,6041772426,1004,1003,1004,1002,4340
|
|
20250109,095500,6037419598,1003,1002,1003,1002,16866
|
|
20250109,095400,6020515088,1003,1005,1005,1002,143483
|
|
20250109,095300,5876534201,1005,1005,1006,1004,32705
|
|
20250109,095200,5843673287,1006,1006,1006,1005,14896
|
|
20250109,095100,5828699218,1006,1007,1007,1005,44327
|
|
20250109,095000,5784100417,1006,1006,1007,1006,29172
|
|
20250109,094900,5754732809,1007,1007,1008,1006,62013
|
|
20250109,094800,5692285923,1007,1007,1007,1006,18360
|
|
20250109,094700,5673803907,1007,1007,1008,1007,18350
|
|
20250109,094600,5655320128,1006,1008,1008,1006,22268
|
|
20250109,094500,5632886717,1006,1007,1009,1006,46139
|
|
20250109,094400,5586420058,1007,1005,1007,1004,36962
|
|
20250109,094300,5549253390,1004,1005,1005,1004,26889
|
|
20250109,094200,5522236749,1005,1004,1005,1003,71981
|
|
20250109,094100,5449928091,1004,1006,1006,1003,90671
|
|
20250109,094000,5358900517,1005,1007,1007,1005,48365
|
|
20250109,093900,5310259708,1007,1008,1010,1006,52067
|
|
20250109,093800,5257827087,1010,1011,1011,1008,114457
|
|
20250109,093700,5142204526,1013,1010,1013,1010,57883
|
|
20250109,093600,5083716262,1011,1016,1020,1010,101482
|
|
20250109,093500,4980879680,1020,1021,1022,1015,157978
|
|
20250109,093400,4819892458,1020,1018,1024,1017,200985
|
|
20250109,093300,4614820083,1017,1024,1025,1016,233241
|
|
20250109,093200,4376425439,1025,1028,1028,1022,287159
|
|
20250109,093100,4082147417,1024,1023,1030,1023,446788
|
|
20250109,093000,3623141780,1023,1014,1025,1014,622093
|
|
20250109,092900,2988357756,1015,1014,1016,1014,182451
|
|
20250109,092800,2803161451,1013,1014,1015,1010,140032
|
|
20250109,092700,2661257116,1015,1005,1015,1005,185299
|
|
20250109,092600,2474004304,1005,1004,1006,1004,38667
|
|
20250109,092500,2435146938,1004,1004,1004,1003,10671
|
|
20250109,092400,2424436589,1004,1002,1004,1001,41429
|
|
20250109,092300,2382918132,1002,1004,1004,1002,3795
|
|
20250109,092200,2379114332,1005,1000,1006,999,36469
|
|
20250109,092100,2342579035,1000,1000,1001,999,29211
|
|
20250109,092000,2313369198,999,1001,1002,999,72493
|
|
20250109,091900,2240870114,1001,1001,1002,1001,27924
|
|
20250109,091800,2212908359,1001,1000,1001,1000,10781
|
|
20250109,091700,2202119485,1001,1000,1001,1000,35924
|
|
20250109,091600,2166166387,1001,998,1002,998,40107
|
|
20250109,091500,2126052833,998,1003,1005,998,101291
|
|
20250109,091400,2024719785,1007,1007,1008,1002,58152
|
|
20250109,091300,1966342295,1006,1009,1010,1006,52095
|
|
20250109,091200,1913822101,1009,1009,1011,1007,65192
|
|
20250109,091100,1848002886,1009,1009,1010,1007,66355
|
|
20250109,091000,1781044316,1009,1011,1011,1008,86064
|
|
20250109,090900,1694128151,1011,1010,1012,1010,90008
|
|
20250109,090800,1603163544,1010,1014,1015,1007,75670
|
|
20250109,090700,1526544820,1013,999,1018,999,399112
|
|
20250109,090600,1123887313,1000,998,1001,996,163416
|
|
20250109,090500,960726799,998,1001,1003,998,78714
|
|
20250109,090400,881941362,1001,1001,1003,999,172478
|
|
20250109,090300,709348986,1001,1006,1006,1001,120653
|
|
20250109,090200,588207707,1006,1008,1010,1006,225028
|
|
20250109,090100,361563537,1008,1009,1011,1008,204417
|
|
20250109,090000,155251574,1010,1005,1011,1005,154166
|