671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,200700,9974020860,9020,9020,9020,9020,0
|
|
20250106,200600,9974020860,9020,9020,9020,9020,0
|
|
20250106,200500,9974020860,9020,9020,9020,9020,0
|
|
20250106,200400,9974020860,9020,9020,9020,9020,0
|
|
20250106,200300,9974020860,9020,9020,9020,9020,0
|
|
20250106,200200,9974020860,9020,9020,9020,9020,0
|
|
20250106,200100,9974020860,9020,9020,9020,9020,0
|
|
20250106,200000,9974020860,9020,9020,9020,9020,0
|
|
20250106,195900,9974020860,9020,9020,9020,9020,0
|
|
20250106,195800,9974020860,9020,9020,9020,9020,0
|
|
20250106,195700,9974020860,9020,9020,9020,9020,0
|
|
20250106,195600,9974020860,9020,9020,9020,9020,0
|
|
20250106,195500,9974020860,9020,9020,9020,9020,0
|
|
20250106,195400,9974020860,9020,9020,9020,9020,0
|
|
20250106,195300,9974020860,9020,9020,9020,9020,0
|
|
20250106,195200,9974020860,9020,9020,9020,9020,0
|
|
20250106,195100,9974020860,9020,9020,9020,9020,0
|
|
20250106,195000,9974020860,9020,9020,9020,9020,0
|
|
20250106,194900,9974020860,9020,9020,9020,9020,0
|
|
20250106,194800,9974020860,9020,9020,9020,9020,0
|
|
20250106,194700,9974020860,9020,9020,9020,9020,0
|
|
20250106,194600,9974020860,9020,9020,9020,9020,0
|
|
20250106,194500,9974020860,9020,9020,9020,9020,0
|
|
20250106,194400,9974020860,9020,9020,9020,9020,0
|
|
20250106,194300,9974020860,9020,9020,9020,9020,0
|
|
20250106,194200,9974020860,9020,9020,9020,9020,0
|
|
20250106,194100,9974020860,9020,9020,9020,9020,0
|
|
20250106,194000,9974020860,9020,9020,9020,9020,0
|
|
20250106,193900,9974020860,9020,9020,9020,9020,0
|
|
20250106,193800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,193700,9974020860,9020,9020,9020,9020,0
|
|
20250106,193600,9974020860,9020,9020,9020,9020,0
|
|
20250106,193500,9974020860,9020,9020,9020,9020,0
|
|
20250106,193400,9974020860,9020,9020,9020,9020,0
|
|
20250106,193300,9974020860,9020,9020,9020,9020,0
|
|
20250106,193200,9974020860,9020,9020,9020,9020,0
|
|
20250106,193100,9974020860,9020,9020,9020,9020,0
|
|
20250106,193000,9974020860,9020,9020,9020,9020,0
|
|
20250106,192900,9974020860,9020,9020,9020,9020,0
|
|
20250106,192800,9974020860,9020,9020,9020,9020,0
|
|
20250106,192700,9974020860,9020,9020,9020,9020,0
|
|
20250106,192600,9974020860,9020,9020,9020,9020,0
|
|
20250106,192500,9974020860,9020,9020,9020,9020,0
|
|
20250106,192400,9974020860,9020,9020,9020,9020,0
|
|
20250106,192300,9974020860,9020,9020,9020,9020,0
|
|
20250106,192200,9974020860,9020,9020,9020,9020,0
|
|
20250106,192100,9974020860,9020,9020,9020,9020,0
|
|
20250106,192000,9974020860,9020,9020,9020,9020,0
|
|
20250106,191900,9974020860,9020,9020,9020,9020,0
|
|
20250106,191800,9974020860,9020,9020,9020,9020,0
|
|
20250106,191700,9974020860,9020,9020,9020,9020,0
|
|
20250106,191600,9974020860,9020,9020,9020,9020,0
|
|
20250106,191500,9974020860,9020,9020,9020,9020,0
|
|
20250106,191400,9974020860,9020,9020,9020,9020,0
|
|
20250106,191300,9974020860,9020,9020,9020,9020,0
|
|
20250106,191200,9974020860,9020,9020,9020,9020,0
|
|
20250106,191100,9974020860,9020,9020,9020,9020,0
|
|
20250106,191000,9974020860,9020,9020,9020,9020,0
|
|
20250106,190900,9974020860,9020,9020,9020,9020,0
|
|
20250106,190800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,190700,9974020860,9020,9020,9020,9020,0
|
|
20250106,190600,9974020860,9020,9020,9020,9020,0
|
|
20250106,190500,9974020860,9020,9020,9020,9020,0
|
|
20250106,190400,9974020860,9020,9020,9020,9020,0
|
|
20250106,190300,9974020860,9020,9020,9020,9020,0
|
|
20250106,190200,9974020860,9020,9020,9020,9020,0
|
|
20250106,190100,9974020860,9020,9020,9020,9020,0
|
|
20250106,190000,9974020860,9020,9020,9020,9020,0
|
|
20250106,185900,9974020860,9020,9020,9020,9020,0
|
|
20250106,185800,9974020860,9020,9020,9020,9020,0
|
|
20250106,185700,9974020860,9020,9020,9020,9020,0
|
|
20250106,185600,9974020860,9020,9020,9020,9020,0
|
|
20250106,185500,9974020860,9020,9020,9020,9020,0
|
|
20250106,185400,9974020860,9020,9020,9020,9020,0
|
|
20250106,185300,9974020860,9020,9020,9020,9020,0
|
|
20250106,185200,9974020860,9020,9020,9020,9020,0
|
|
20250106,185100,9974020860,9020,9020,9020,9020,0
|
|
20250106,185000,9974020860,9020,9020,9020,9020,0
|
|
20250106,184900,9974020860,9020,9020,9020,9020,0
|
|
20250106,184800,9974020860,9020,9020,9020,9020,0
|
|
20250106,184700,9974020860,9020,9020,9020,9020,0
|
|
20250106,184600,9974020860,9020,9020,9020,9020,0
|
|
20250106,184500,9974020860,9020,9020,9020,9020,0
|
|
20250106,184400,9974020860,9020,9020,9020,9020,0
|
|
20250106,184300,9974020860,9020,9020,9020,9020,0
|
|
20250106,184200,9974020860,9020,9020,9020,9020,0
|
|
20250106,184100,9974020860,9020,9020,9020,9020,0
|
|
20250106,184000,9974020860,9020,9020,9020,9020,0
|
|
20250106,183900,9974020860,9020,9020,9020,9020,0
|
|
20250106,183800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,183700,9974020860,9020,9020,9020,9020,0
|
|
20250106,183600,9974020860,9020,9020,9020,9020,0
|
|
20250106,183500,9974020860,9020,9020,9020,9020,0
|
|
20250106,183400,9974020860,9020,9020,9020,9020,0
|
|
20250106,183300,9974020860,9020,9020,9020,9020,0
|
|
20250106,183200,9974020860,9020,9020,9020,9020,0
|
|
20250106,183100,9974020860,9020,9020,9020,9020,0
|
|
20250106,183000,9974020860,9020,9020,9020,9020,0
|
|
20250106,182900,9974020860,9020,9020,9020,9020,0
|
|
20250106,182800,9974020860,9020,9020,9020,9020,0
|
|
20250106,182700,9974020860,9020,9020,9020,9020,0
|
|
20250106,182600,9974020860,9020,9020,9020,9020,0
|
|
20250106,182500,9974020860,9020,9020,9020,9020,0
|
|
20250106,182400,9974020860,9020,9020,9020,9020,0
|
|
20250106,182300,9974020860,9020,9020,9020,9020,0
|
|
20250106,182200,9974020860,9020,9020,9020,9020,0
|
|
20250106,182100,9974020860,9020,9020,9020,9020,0
|
|
20250106,182000,9974020860,9020,9020,9020,9020,0
|
|
20250106,181900,9974020860,9020,9020,9020,9020,0
|
|
20250106,181800,9974020860,9020,9020,9020,9020,0
|
|
20250106,181700,9974020860,9020,9020,9020,9020,0
|
|
20250106,181600,9974020860,9020,9020,9020,9020,0
|
|
20250106,181500,9974020860,9020,9020,9020,9020,0
|
|
20250106,181400,9974020860,9020,9020,9020,9020,0
|
|
20250106,181300,9974020860,9020,9020,9020,9020,0
|
|
20250106,181200,9974020860,9020,9020,9020,9020,0
|
|
20250106,181100,9974020860,9020,9020,9020,9020,0
|
|
20250106,181000,9974020860,9020,9020,9020,9020,0
|
|
20250106,180900,9974020860,9020,9020,9020,9020,0
|
|
20250106,180800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,180700,9974020860,9020,9020,9020,9020,0
|
|
20250106,180600,9974020860,9020,9020,9020,9020,0
|
|
20250106,180500,9974020860,9020,9020,9020,9020,0
|
|
20250106,180400,9974020860,9020,9020,9020,9020,0
|
|
20250106,180300,9974020860,9020,9020,9020,9020,0
|
|
20250106,180200,9974020860,9020,9020,9020,9020,0
|
|
20250106,180100,9974020860,9020,9020,9020,9020,0
|
|
20250106,180000,9974020860,9020,9020,9020,9020,0
|
|
20250106,175900,9974020860,9020,9020,9020,9020,0
|
|
20250106,175800,9974020860,9020,9020,9020,9020,0
|
|
20250106,175700,9974020860,9020,9020,9020,9020,0
|
|
20250106,175600,9974020860,9020,9020,9020,9020,0
|
|
20250106,175500,9974020860,9020,9020,9020,9020,0
|
|
20250106,175400,9974020860,9020,9020,9020,9020,0
|
|
20250106,175300,9974020860,9020,9020,9020,9020,0
|
|
20250106,175200,9974020860,9020,9020,9020,9020,0
|
|
20250106,175100,9974020860,9020,9020,9020,9020,0
|
|
20250106,175000,9974020860,9020,9020,9020,9020,0
|
|
20250106,174900,9974020860,9020,9020,9020,9020,0
|
|
20250106,174800,9974020860,9020,9020,9020,9020,0
|
|
20250106,174700,9974020860,9020,9020,9020,9020,0
|
|
20250106,174600,9974020860,9020,9020,9020,9020,0
|
|
20250106,174500,9974020860,9020,9020,9020,9020,0
|
|
20250106,174400,9974020860,9020,9020,9020,9020,0
|
|
20250106,174300,9974020860,9020,9020,9020,9020,0
|
|
20250106,174200,9974020860,9020,9020,9020,9020,0
|
|
20250106,174100,9974020860,9020,9020,9020,9020,0
|
|
20250106,174000,9974020860,9020,9020,9020,9020,0
|
|
20250106,173900,9974020860,9020,9020,9020,9020,0
|
|
20250106,173800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,173700,9974020860,9020,9020,9020,9020,0
|
|
20250106,173600,9974020860,9020,9020,9020,9020,0
|
|
20250106,173500,9974020860,9020,9020,9020,9020,0
|
|
20250106,173400,9974020860,9020,9020,9020,9020,0
|
|
20250106,173300,9974020860,9020,9020,9020,9020,0
|
|
20250106,173200,9974020860,9020,9020,9020,9020,0
|
|
20250106,173100,9974020860,9020,9020,9020,9020,0
|
|
20250106,173000,9974020860,9020,9020,9020,9020,0
|
|
20250106,172900,9974020860,9020,9020,9020,9020,0
|
|
20250106,172800,9974020860,9020,9020,9020,9020,0
|
|
20250106,172700,9974020860,9020,9020,9020,9020,0
|
|
20250106,172600,9974020860,9020,9020,9020,9020,0
|
|
20250106,172500,9974020860,9020,9020,9020,9020,0
|
|
20250106,172400,9974020860,9020,9020,9020,9020,0
|
|
20250106,172300,9974020860,9020,9020,9020,9020,0
|
|
20250106,172200,9974020860,9020,9020,9020,9020,0
|
|
20250106,172100,9974020860,9020,9020,9020,9020,0
|
|
20250106,172000,9974020860,9020,9020,9020,9020,0
|
|
20250106,171900,9974020860,9020,9020,9020,9020,0
|
|
20250106,171800,9974020860,9020,9020,9020,9020,0
|
|
20250106,171700,9974020860,9020,9020,9020,9020,0
|
|
20250106,171600,9974020860,9020,9020,9020,9020,0
|
|
20250106,171500,9974020860,9020,9020,9020,9020,0
|
|
20250106,171400,9974020860,9020,9020,9020,9020,0
|
|
20250106,171300,9974020860,9020,9020,9020,9020,0
|
|
20250106,171200,9974020860,9020,9020,9020,9020,0
|
|
20250106,171100,9974020860,9020,9020,9020,9020,0
|
|
20250106,171000,9974020860,9020,9020,9020,9020,0
|
|
20250106,170900,9974020860,9020,9020,9020,9020,0
|
|
20250106,170800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,170700,9974020860,9020,9020,9020,9020,0
|
|
20250106,170600,9974020860,9020,9020,9020,9020,0
|
|
20250106,170500,9974020860,9020,9020,9020,9020,0
|
|
20250106,170400,9974020860,9020,9020,9020,9020,0
|
|
20250106,170300,9974020860,9020,9020,9020,9020,0
|
|
20250106,170200,9974020860,9020,9020,9020,9020,0
|
|
20250106,170100,9974020860,9020,9020,9020,9020,0
|
|
20250106,170000,9974020860,9020,9020,9020,9020,0
|
|
20250106,165900,9974020860,9020,9020,9020,9020,0
|
|
20250106,165800,9974020860,9020,9020,9020,9020,0
|
|
20250106,165700,9974020860,9020,9020,9020,9020,0
|
|
20250106,165600,9974020860,9020,9020,9020,9020,0
|
|
20250106,165500,9974020860,9020,9020,9020,9020,0
|
|
20250106,165400,9974020860,9020,9020,9020,9020,0
|
|
20250106,165300,9974020860,9020,9020,9020,9020,0
|
|
20250106,165200,9974020860,9020,9020,9020,9020,0
|
|
20250106,165100,9974020860,9020,9020,9020,9020,0
|
|
20250106,165000,9974020860,9020,9020,9020,9020,0
|
|
20250106,164900,9974020860,9020,9020,9020,9020,0
|
|
20250106,164800,9974020860,9020,9020,9020,9020,0
|
|
20250106,164700,9974020860,9020,9020,9020,9020,0
|
|
20250106,164600,9974020860,9020,9020,9020,9020,0
|
|
20250106,164500,9974020860,9020,9020,9020,9020,0
|
|
20250106,164400,9974020860,9020,9020,9020,9020,0
|
|
20250106,164300,9974020860,9020,9020,9020,9020,0
|
|
20250106,164200,9974020860,9020,9020,9020,9020,0
|
|
20250106,164100,9974020860,9020,9020,9020,9020,0
|
|
20250106,164000,9974020860,9020,9020,9020,9020,0
|
|
20250106,163900,9974020860,9020,9020,9020,9020,0
|
|
20250106,163800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,163700,9974020860,9020,9020,9020,9020,0
|
|
20250106,163600,9974020860,9020,9020,9020,9020,0
|
|
20250106,163500,9974020860,9020,9020,9020,9020,0
|
|
20250106,163400,9974020860,9020,9020,9020,9020,0
|
|
20250106,163300,9974020860,9020,9020,9020,9020,0
|
|
20250106,163200,9974020860,9020,9020,9020,9020,0
|
|
20250106,163100,9974020860,9020,9020,9020,9020,0
|
|
20250106,163000,9974020860,9020,9020,9020,9020,0
|
|
20250106,162900,9974020860,9020,9020,9020,9020,0
|
|
20250106,162800,9974020860,9020,9020,9020,9020,0
|
|
20250106,162700,9974020860,9020,9020,9020,9020,0
|
|
20250106,162600,9974020860,9020,9020,9020,9020,0
|
|
20250106,162500,9974020860,9020,9020,9020,9020,0
|
|
20250106,162400,9974020860,9020,9020,9020,9020,0
|
|
20250106,162300,9974020860,9020,9020,9020,9020,0
|
|
20250106,162200,9974020860,9020,9020,9020,9020,0
|
|
20250106,162100,9974020860,9020,9020,9020,9020,0
|
|
20250106,162000,9974020860,9020,9020,9020,9020,0
|
|
20250106,161900,9974020860,9020,9020,9020,9020,0
|
|
20250106,161800,9974020860,9020,9020,9020,9020,0
|
|
20250106,161700,9974020860,9020,9020,9020,9020,0
|
|
20250106,161600,9974020860,9020,9020,9020,9020,0
|
|
20250106,161500,9974020860,9020,9020,9020,9020,0
|
|
20250106,161400,9974020860,9020,9020,9020,9020,0
|
|
20250106,161300,9974020860,9020,9020,9020,9020,0
|
|
20250106,161200,9974020860,9020,9020,9020,9020,0
|
|
20250106,161100,9974020860,9020,9020,9020,9020,0
|
|
20250106,161000,9974020860,9020,9020,9020,9020,0
|
|
20250106,160900,9974020860,9020,9020,9020,9020,0
|
|
20250106,160800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,160700,9974020860,9020,9020,9020,9020,0
|
|
20250106,160600,9974020860,9020,9020,9020,9020,0
|
|
20250106,160500,9974020860,9020,9020,9020,9020,0
|
|
20250106,160400,9974020860,9020,9020,9020,9020,0
|
|
20250106,160300,9974020860,9020,9020,9020,9020,0
|
|
20250106,160200,9974020860,9020,9020,9020,9020,0
|
|
20250106,160100,9974020860,9020,9020,9020,9020,0
|
|
20250106,160000,9974020860,9020,9020,9020,9020,0
|
|
20250106,155900,9974020860,9020,9020,9020,9020,0
|
|
20250106,155800,9974020860,9020,9020,9020,9020,0
|
|
20250106,155700,9974020860,9020,9020,9020,9020,0
|
|
20250106,155600,9974020860,9020,9020,9020,9020,0
|
|
20250106,155500,9974020860,9020,9020,9020,9020,0
|
|
20250106,155400,9974020860,9020,9020,9020,9020,0
|
|
20250106,155300,9974020860,9020,9020,9020,9020,0
|
|
20250106,155200,9974020860,9020,9020,9020,9020,0
|
|
20250106,155100,9974020860,9020,9020,9020,9020,0
|
|
20250106,155000,9974020860,9020,9020,9020,9020,0
|
|
20250106,154900,9974020860,9020,9020,9020,9020,0
|
|
20250106,154800,9974020860,9020,9020,9020,9020,0
|
|
20250106,154700,9974020860,9020,9020,9020,9020,0
|
|
20250106,154600,9974020860,9020,9020,9020,9020,0
|
|
20250106,154500,9974020860,9020,9020,9020,9020,0
|
|
20250106,154400,9974020860,9020,9020,9020,9020,0
|
|
20250106,154300,9974020860,9020,9020,9020,9020,0
|
|
20250106,154200,9974020860,9020,9020,9020,9020,0
|
|
20250106,154100,9974020860,9020,9020,9020,9020,0
|
|
20250106,154000,9974020860,9020,9020,9020,9020,0
|
|
20250106,153900,9974020860,9020,9020,9020,9020,0
|
|
20250106,153800,9974020860,9020,9020,9020,9020,14048
|
|
20250106,153700,9974020860,9020,9020,9020,9020,0
|
|
20250106,153600,9974020860,9020,9020,9020,9020,0
|
|
20250106,153500,9974020860,9020,9020,9020,9020,0
|
|
20250106,153400,9974020860,9020,9020,9020,9020,0
|
|
20250106,153300,9974020860,9020,9020,9020,9020,0
|
|
20250106,153200,9974020860,9020,9020,9020,9020,0
|
|
20250106,153100,9974020860,9020,9020,9020,9020,0
|
|
20250106,153000,9974020860,9020,9020,9020,9020,14048
|
|
20250106,152900,9847307900,9020,9020,9020,9020,0
|
|
20250106,152800,9847307900,9020,9020,9020,9020,0
|
|
20250106,152700,9847307900,9020,9020,9020,9020,0
|
|
20250106,152600,9847307900,9020,9020,9020,9020,0
|
|
20250106,152500,9847307900,9020,9020,9020,9020,0
|
|
20250106,152400,9847307900,9020,9020,9020,9020,0
|
|
20250106,152300,9847307900,9020,9020,9020,9020,0
|
|
20250106,152200,9847307900,9020,9020,9020,9020,0
|
|
20250106,152100,9847307900,9020,9020,9020,9020,0
|
|
20250106,152000,9847307900,9020,9020,9020,9020,0
|
|
20250106,151900,9847307900,9020,9030,9030,9020,1590
|
|
20250106,151800,9832962540,9020,9020,9040,9020,6348
|
|
20250106,151700,9775652190,9030,9030,9030,9020,3878
|
|
20250106,151600,9740662610,9020,9030,9030,9010,2883
|
|
20250106,151500,9714647930,9020,9020,9030,9010,845
|
|
20250106,151400,9707026290,9020,9020,9020,9010,2912
|
|
20250106,151300,9680784420,9020,9010,9020,9010,788
|
|
20250106,151200,9673678010,9020,9020,9020,9010,1042
|
|
20250106,151100,9664280860,9020,9020,9020,9010,2170
|
|
20250106,151000,9644720090,9020,9010,9020,9010,1248
|
|
20250106,150900,9633474310,9010,8990,9010,8990,2123
|
|
20250106,150800,9614367130,9000,9000,9000,8990,1105
|
|
20250106,150700,9604423030,8990,9000,9000,8990,536
|
|
20250106,150600,9599603710,8990,9010,9010,8990,4236
|
|
20250106,150500,9561466220,9000,9000,9010,9000,509
|
|
20250106,150400,9556883400,9010,9010,9010,9000,1265
|
|
20250106,150300,9545497690,9010,9010,9010,9000,253
|
|
20250106,150200,9543218520,9010,9000,9010,9000,2215
|
|
20250106,150100,9523266080,9010,9000,9010,9000,1085
|
|
20250106,150000,9513500430,9010,9020,9020,9010,3639
|
|
20250106,145900,9480708070,9010,9010,9020,9000,1404
|
|
20250106,145800,9468061260,9010,9010,9010,9000,1229
|
|
20250106,145700,9456988870,9000,9030,9030,9000,9250
|
|
20250106,145600,9373627110,9020,9030,9030,9020,1046
|
|
20250106,145500,9364184660,9030,9030,9040,9030,1583
|
|
20250106,145400,9349889810,9030,9030,9030,9030,186
|
|
20250106,145300,9348210230,9030,9020,9030,9020,314
|
|
20250106,145200,9345375340,9030,9030,9030,9030,56
|
|
20250106,145100,9344869660,9030,9020,9030,9020,993
|
|
20250106,145000,9335912790,9020,9030,9030,9020,2723
|
|
20250106,144900,9311350680,9040,9040,9040,9020,2427
|
|
20250106,144800,9289446950,9040,9040,9040,9030,829
|
|
20250106,144700,9281959570,9030,9030,9040,9030,1664
|
|
20250106,144600,9266920210,9040,9030,9040,9030,589
|
|
20250106,144500,9261598440,9030,9020,9030,9020,3386
|
|
20250106,144400,9231040500,9020,9040,9040,9020,3022
|
|
20250106,144300,9203741690,9040,9040,9040,9030,1257
|
|
20250106,144200,9192380630,9040,9040,9040,9040,3229
|
|
20250106,144100,9163190470,9040,9040,9040,9030,308
|
|
20250106,144000,9160406700,9040,9030,9040,9030,899
|
|
20250106,143900,9152288710,9030,9030,9040,9030,1876
|
|
20250106,143800,9135345700,9030,9030,9040,9020,1615
|
|
20250106,143700,9120762630,9030,9030,9030,9020,472
|
|
20250106,143600,9116501520,9040,9030,9040,9030,446
|
|
20250106,143500,9112473740,9020,9030,9040,9020,566
|
|
20250106,143400,9107364060,9040,9030,9040,9020,586
|
|
20250106,143300,9102071630,9030,9030,9030,9020,477
|
|
20250106,143200,9097764670,9020,9020,9020,9010,2173
|
|
20250106,143100,9078171710,9020,9010,9020,9010,1433
|
|
20250106,143000,9065257960,9010,9010,9020,9010,381
|
|
20250106,142900,9061824540,9020,9020,9020,9010,1310
|
|
20250106,142800,9050011500,9020,9020,9020,9020,40
|
|
20250106,142700,9049650700,9020,9010,9020,9010,468
|
|
20250106,142600,9045429950,9020,9020,9020,9020,204
|
|
20250106,142500,9043589870,9020,9030,9030,9020,2570
|
|
20250106,142400,9020408000,9030,9030,9030,9020,501
|
|
20250106,142300,9015887650,9030,9030,9030,9020,1751
|
|
20250106,142200,9000079830,9030,9020,9030,9020,2160
|
|
20250106,142100,8980593630,9020,9020,9020,9010,280
|
|
20250106,142000,8978068390,9030,9030,9030,9020,1173
|
|
20250106,141900,8967486300,9030,9030,9030,9020,2667
|
|
20250106,141800,8943410790,9030,9030,9030,9030,47
|
|
20250106,141700,8942986380,9020,9020,9020,9010,873
|
|
20250106,141600,8935112510,9020,9010,9020,9010,142
|
|
20250106,141500,8933832750,9020,9020,9020,9010,533
|
|
20250106,141400,8929025100,9020,9020,9020,9020,571
|
|
20250106,141300,8923874680,9010,9020,9020,9010,285
|
|
20250106,141200,8921306390,9020,9030,9030,9020,591
|
|
20250106,141100,8915972450,9020,9020,9030,9020,1375
|
|
20250106,141000,8903569930,9030,9030,9030,9030,161
|
|
20250106,140900,8902116100,9030,9030,9030,9020,145
|
|
20250106,140800,8900807110,9030,9020,9030,9020,224
|
|
20250106,140700,8898784620,9020,9020,9020,9020,204
|
|
20250106,140600,8896944540,9010,9010,9010,9000,1637
|
|
20250106,140500,8882196840,9010,9010,9020,9010,1170
|
|
20250106,140400,8871651310,9020,9030,9030,9020,2101
|
|
20250106,140300,8852699220,9030,9020,9030,9020,60
|
|
20250106,140200,8852157650,9030,9030,9030,9020,890
|
|
20250106,140100,8844121150,9030,9020,9030,9020,80
|
|
20250106,140000,8843399310,9030,9020,9030,9020,720
|
|
20250106,135900,8836903450,9030,9020,9030,9020,181
|
|
20250106,135800,8835270790,9030,9030,9030,9020,512
|
|
20250106,135700,8830649410,9030,9030,9030,9020,761
|
|
20250106,135600,8823777930,9030,9030,9030,9030,4
|
|
20250106,135500,8823741810,9010,9020,9030,9010,881
|
|
20250106,135400,8815792420,9020,9030,9030,9020,1122
|
|
20250106,135300,8805666700,9030,9030,9040,9030,1107
|
|
20250106,135200,8795669160,9040,9040,9040,9030,153
|
|
20250106,135100,8794286140,9040,9040,9040,9040,250
|
|
20250106,135000,8792026140,9040,9040,9040,9040,1549
|
|
20250106,134900,8778023180,9040,9040,9040,9030,133
|
|
20250106,134800,8776821230,9030,9040,9040,9020,3387
|
|
20250106,134700,8746245930,9040,9040,9040,9040,194
|
|
20250106,134600,8744492170,9040,9030,9040,9030,243
|
|
20250106,134500,8742297860,9030,9030,9030,9020,761
|
|
20250106,134400,8735426550,9030,9020,9030,9010,280
|
|
20250106,134300,8732901580,9030,9040,9040,9020,3867
|
|
20250106,134200,8697968120,9040,9040,9040,9040,1050
|
|
20250106,134100,8688476120,9040,9030,9040,9020,2889
|
|
20250106,134000,8662363400,9030,9020,9030,9020,332
|
|
20250106,133900,8659365940,9020,9030,9040,9020,3911
|
|
20250106,133800,8624050700,9030,9030,9030,9020,443
|
|
20250106,133700,8620050430,9030,9030,9030,9020,183
|
|
20250106,133600,8618398300,9030,9020,9030,9020,5704
|
|
20250106,133500,8566941190,9020,9020,9020,9010,316
|
|
20250106,133400,8564091870,9020,9010,9020,9010,1071
|
|
20250106,133300,8554437670,9010,9010,9020,9010,472
|
|
20250106,133200,8550182880,9020,9010,9020,9010,242
|
|
20250106,133100,8548002090,9010,9010,9020,8990,2122
|
|
20250106,133000,8528882200,9010,9010,9020,8990,2418
|
|
20250106,132900,8507095460,9000,9010,9010,8990,1167
|
|
20250106,132800,8496598340,8990,9010,9010,8990,2422
|
|
20250106,132700,8474806050,9010,9020,9020,9000,254
|
|
20250106,132600,8472517020,9020,9010,9020,9000,931
|
|
20250106,132500,8464128360,9020,9020,9020,9010,129
|
|
20250106,132400,8462965340,9020,9020,9020,9010,619
|
|
20250106,132300,8457381970,9020,9020,9020,9010,252
|
|
20250106,132200,8455110010,9010,9010,9020,9010,845
|
|
20250106,132100,8447496550,9000,9020,9020,9000,963
|
|
20250106,132000,8438817430,9010,9020,9020,9010,221
|
|
20250106,131900,8436826180,9010,9020,9020,9010,1210
|
|
20250106,131800,8425921910,9020,9020,9020,9020,472
|
|
20250106,131700,8421664470,9020,9010,9020,9000,813
|
|
20250106,131600,8414338220,9010,9020,9020,9010,304
|
|
20250106,131500,8411598820,9020,9020,9020,9020,332
|
|
20250106,131400,8408604180,9020,9020,9020,8990,3366
|
|
20250106,131300,8378308750,9010,9010,9020,9010,672
|
|
20250106,131200,8372252580,9010,9020,9020,9010,108
|
|
20250106,131100,8371278500,9020,9020,9020,9010,275
|
|
20250106,131000,8368799150,9020,9020,9020,9000,198
|
|
20250106,130900,8367014350,9020,9010,9020,9010,180
|
|
20250106,130800,8365391120,9010,9010,9010,9010,451
|
|
20250106,130700,8361327610,9010,9000,9010,9000,737
|
|
20250106,130600,8354694590,9000,8990,9000,8990,303
|
|
20250106,130500,8351968010,8990,9000,9000,8990,167
|
|
20250106,130400,8350465590,9000,9000,9000,8990,611
|
|
20250106,130300,8344967230,8990,9000,9000,8990,351
|
|
20250106,130200,8341811380,9000,8990,9000,8990,296
|
|
20250106,130100,8339148600,8990,8990,9000,8990,365
|
|
20250106,130000,8335865780,8990,9000,9000,8990,404
|
|
20250106,125900,8332230780,9000,8990,9000,8990,137
|
|
20250106,125800,8330998080,8990,9000,9000,8980,356
|
|
20250106,125700,8327797370,9000,8990,9000,8980,619
|
|
20250106,125600,8322231650,8990,8990,8990,8990,146
|
|
20250106,125500,8320919110,8990,8990,9000,8980,2641
|
|
20250106,125400,8297182960,8990,9000,9000,8990,373
|
|
20250106,125300,8293827890,9010,9010,9010,9000,1130
|
|
20250106,125200,8283654970,9000,9010,9010,9000,215
|
|
20250106,125100,8281717830,9010,9010,9010,9010,177
|
|
20250106,125000,8280123060,9010,9000,9010,9000,954
|
|
20250106,124900,8271535040,9010,9000,9010,9000,488
|
|
20250106,124800,8267139970,9010,9010,9010,9010,465
|
|
20250106,124700,8262950320,9010,9010,9020,9010,642
|
|
20250106,124600,8257165540,9010,9010,9020,9010,1649
|
|
20250106,124500,8242306510,9020,9010,9020,9010,979
|
|
20250106,124400,8233482580,9000,9010,9010,9000,217
|
|
20250106,124300,8231528510,9000,9000,9010,8990,493
|
|
20250106,124200,8227089880,9000,9000,9000,9000,240
|
|
20250106,124100,8224929880,9000,9000,9000,8990,183
|
|
20250106,124000,8223283260,9000,9000,9010,8990,570
|
|
20250106,123900,8218152820,9000,9000,9000,9000,109
|
|
20250106,123800,8217171820,9000,9010,9010,8990,360
|
|
20250106,123700,8213932080,9000,9010,9020,9000,1606
|
|
20250106,123600,8199471920,9020,9020,9020,9020,291
|
|
20250106,123500,8196847100,9020,9010,9020,9010,242
|
|
20250106,123400,8194665260,9010,9020,9020,9010,773
|
|
20250106,123300,8187698900,9020,9010,9020,9010,644
|
|
20250106,123200,8181895050,9010,9010,9010,9000,647
|
|
20250106,123100,8176066380,9010,9010,9010,9000,1188
|
|
20250106,123000,8165374040,9010,9000,9010,9000,1371
|
|
20250106,122900,8153033370,9000,9000,9000,8980,539
|
|
20250106,122800,8148190280,9000,9000,9000,8990,3601
|
|
20250106,122700,8115813600,8990,8990,9000,8990,365
|
|
20250106,122600,8112530600,9000,8980,9000,8980,465
|
|
20250106,122500,8108349890,8990,8980,8990,8980,1093
|
|
20250106,122400,8098533330,8990,8980,8990,8980,257
|
|
20250106,122300,8096224540,8990,8990,8990,8990,325
|
|
20250106,122200,8093302790,8990,8990,9000,8980,1494
|
|
20250106,122100,8079880870,8990,9000,9000,8990,193
|
|
20250106,122000,8078144220,9000,8990,9000,8980,259
|
|
20250106,121900,8075814580,8990,8980,8990,8980,330
|
|
20250106,121800,8072848640,8990,9000,9000,8980,1589
|
|
20250106,121700,8058572180,9000,8990,9000,8980,379
|
|
20250106,121600,8055162970,8980,9000,9000,8980,208
|
|
20250106,121500,8053291090,9000,9000,9010,8990,1520
|
|
20250106,121400,8039610860,8990,9000,9000,8990,58
|
|
20250106,121300,8039088960,9000,8980,9000,8980,479
|
|
20250106,121200,8034778880,8990,8990,8990,8990,611
|
|
20250106,121100,8029285990,8990,8980,8990,8980,72
|
|
20250106,121000,8028638930,8980,8980,8980,8980,121
|
|
20250106,120900,8027552350,8990,8970,8990,8960,764
|
|
20250106,120800,8020699530,8970,8980,8990,8960,6513
|
|
20250106,120700,7962263560,9000,8990,9000,8980,226
|
|
20250106,120600,7960231390,9000,9000,9010,8990,1106
|
|
20250106,120500,7950282980,9000,9010,9010,9000,634
|
|
20250106,120400,7944572900,9010,9010,9010,9010,38
|
|
20250106,120300,7944230520,9010,9000,9010,9000,754
|
|
20250106,120200,7937442450,9000,8990,9000,8990,742
|
|
20250106,120100,7930766110,8990,8990,8990,8980,2404
|
|
20250106,120000,7909154500,8990,8990,9000,8990,161
|
|
20250106,115900,7907705980,9000,9000,9000,8990,808
|
|
20250106,115800,7900434160,9000,9000,9000,8990,183
|
|
20250106,115700,7898787560,8990,8990,9000,8990,52
|
|
20250106,115600,7898319980,8990,9000,9000,8990,232
|
|
20250106,115500,7896232660,9000,8990,9000,8990,594
|
|
20250106,115400,7890890120,9000,8990,9000,8990,255
|
|
20250106,115300,7888597190,8990,9000,9010,8990,920
|
|
20250106,115200,7880318540,9000,8990,9000,8990,163
|
|
20250106,115100,7878851740,9000,8980,9000,8980,455
|
|
20250106,115000,7874762880,8970,9000,9000,8970,2971
|
|
20250106,114900,7848087310,9000,8980,9000,8980,2658
|
|
20250106,114800,7824215440,8980,8980,9000,8970,1186
|
|
20250106,114700,7813560630,8980,8970,8980,8970,118
|
|
20250106,114600,7812502140,8970,8960,8970,8960,299
|
|
20250106,114500,7809820300,8960,8970,8970,8950,1748
|
|
20250106,114400,7794158040,8970,8990,8990,8960,7008
|
|
20250106,114300,7731348810,8980,8990,9000,8970,8346
|
|
20250106,114200,7656466870,8990,9000,9010,8980,9551
|
|
20250106,114100,7570608190,9000,9010,9020,9000,408
|
|
20250106,114000,7566934360,9010,9040,9040,8990,18484
|
|
20250106,113900,7400447770,9030,9040,9040,9030,108
|
|
20250106,113800,7399471460,9040,9040,9040,9030,594
|
|
20250106,113700,7394104690,9030,9030,9030,9030,66
|
|
20250106,113600,7393508710,9040,9040,9040,9040,342
|
|
20250106,113500,7390417030,9040,9040,9040,9040,205
|
|
20250106,113400,7388563830,9030,9030,9030,9020,1353
|
|
20250106,113300,7376353970,9030,9030,9030,9020,558
|
|
20250106,113200,7371315320,9030,9030,9030,9030,368
|
|
20250106,113100,7367992280,9030,9030,9030,9020,280
|
|
20250106,113000,7365463980,9030,9030,9030,9020,338
|
|
20250106,112900,7362412690,9010,9020,9020,9010,361
|
|
20250106,112800,7359156830,9010,9020,9020,9010,454
|
|
20250106,112700,7355063010,9020,9030,9030,9020,660
|
|
20250106,112600,7349107460,9030,9020,9030,9020,1586
|
|
20250106,112500,7334797200,9030,9020,9030,9020,565
|
|
20250106,112400,7329699030,9020,9030,9030,9020,1517
|
|
20250106,112300,7316010660,9030,9030,9030,9030,335
|
|
20250106,112200,7312985610,9030,9020,9030,9020,322
|
|
20250106,112100,7310078620,9030,9030,9030,9030,312
|
|
20250106,112000,7307261260,9030,9030,9030,9030,1756
|
|
20250106,111900,7291404580,9030,9040,9050,9030,369
|
|
20250106,111800,7288070310,9050,9020,9050,9020,231
|
|
20250106,111700,7285982820,9040,9040,9040,9030,373
|
|
20250106,111600,7282613100,9020,9040,9050,9020,2237
|
|
20250106,111500,7262396880,9030,9030,9040,9010,1121
|
|
20250106,111400,7252285020,9040,9030,9040,9020,2837
|
|
20250106,111300,7226679740,9040,9040,9050,9040,417
|
|
20250106,111200,7222909980,9050,9050,9050,9040,1331
|
|
20250106,111100,7210877280,9050,9040,9050,9040,2487
|
|
20250106,111000,7188392830,9040,9030,9040,9030,335
|
|
20250106,110900,7185366260,9030,9020,9030,9020,2370
|
|
20250106,110800,7163965370,9030,9040,9050,9030,2383
|
|
20250106,110700,7142437870,9040,9050,9050,9030,1146
|
|
20250106,110600,7132071560,9050,9030,9050,9030,858
|
|
20250106,110500,7124307380,9050,9040,9050,9040,563
|
|
20250106,110400,7119217850,9040,9030,9040,9030,456
|
|
20250106,110300,7115097850,9030,9030,9030,9030,0
|
|
20250106,110200,7115097850,9030,9010,9030,9010,433
|
|
20250106,110100,7111190120,9020,9030,9030,9010,279
|
|
20250106,110000,7108672590,9030,9030,9040,9020,4480
|
|
20250106,105900,7068254200,9040,9050,9050,9040,577
|
|
20250106,105800,7063035700,9030,9030,9050,9030,1218
|
|
20250106,105700,7052015790,9050,9040,9050,9040,465
|
|
20250106,105600,7047810820,9040,9050,9050,9030,1623
|
|
20250106,105500,7033146430,9050,9030,9050,9030,2477
|
|
20250106,105400,7010771810,9030,9010,9030,9010,1976
|
|
20250106,105300,6992951860,9020,9030,9030,9010,1253
|
|
20250106,105200,6981649510,9030,9030,9030,9020,5473
|
|
20250106,105100,6932276710,9030,9030,9030,9030,174
|
|
20250106,105000,6930705490,9020,9020,9030,9020,831
|
|
20250106,104900,6923208790,9020,9020,9030,9010,889
|
|
20250106,104800,6915191460,9030,9010,9030,9010,496
|
|
20250106,104700,6910719830,9020,9010,9020,9010,328
|
|
20250106,104600,6907761480,9020,9020,9030,9010,122
|
|
20250106,104500,6906661250,9020,9020,9030,9010,2833
|
|
20250106,104400,6881133770,9010,9020,9040,9010,3363
|
|
20250106,104300,6850777530,9010,9010,9020,9010,910
|
|
20250106,104200,6842573550,9010,9020,9020,9000,427
|
|
20250106,104100,6838725850,9010,9030,9030,9010,3690
|
|
20250106,104000,6805477280,9030,9020,9030,9010,1048
|
|
20250106,103900,6796018170,9020,9000,9020,9000,2932
|
|
20250106,103800,6769614280,9010,9000,9010,8990,693
|
|
20250106,103700,6763376330,8990,8980,9000,8980,885
|
|
20250106,103600,6755424300,8980,9000,9000,8970,8696
|
|
20250106,103500,6677331540,9000,9010,9010,8990,5694
|
|
20250106,103400,6626070430,9010,9040,9040,9010,2090
|
|
20250106,103300,6607209410,9040,9030,9040,9030,2675
|
|
20250106,103200,6583046550,9030,9030,9030,9030,59
|
|
20250106,103100,6582513780,9030,9040,9040,9020,2728
|
|
20250106,103000,6557882170,9040,9030,9040,9030,597
|
|
20250106,102900,6552487360,9040,9040,9040,9030,884
|
|
20250106,102800,6544496130,9050,9040,9050,9040,809
|
|
20250106,102700,6537180780,9040,9040,9050,9040,1680
|
|
20250106,102600,6521993230,9040,9030,9040,9020,2095
|
|
20250106,102500,6503068190,9030,9030,9030,9010,3562
|
|
20250106,102400,6470912900,9030,9020,9040,9010,769
|
|
20250106,102300,6463974460,9010,9040,9050,9010,10933
|
|
20250106,102200,6365279360,9050,9050,9050,9030,257
|
|
20250106,102100,6362957050,9050,9030,9140,9030,9439
|
|
20250106,102000,6277383110,9040,9050,9050,9040,1252
|
|
20250106,101900,6266054960,9040,9040,9050,9030,2075
|
|
20250106,101800,6247291770,9040,9030,9040,9020,575
|
|
20250106,101700,6242098140,9040,9030,9040,9030,1622
|
|
20250106,101600,6227440150,9040,9030,9040,9020,2713
|
|
20250106,101500,6202956280,9030,9040,9040,9030,1275
|
|
20250106,101400,6191438100,9050,9050,9050,9030,2589
|
|
20250106,101300,6168012410,9040,9040,9050,9040,1279
|
|
20250106,101200,6156441260,9050,9040,9050,9040,1037
|
|
20250106,101100,6147060440,9040,9030,9040,9030,3052
|
|
20250106,101000,6119492860,9040,9040,9050,9030,1271
|
|
20250106,100900,6108002130,9040,9040,9040,9030,6332
|
|
20250106,100800,6050810250,9040,9050,9050,9030,2025
|
|
20250106,100700,6032484950,9050,9050,9050,9030,1664
|
|
20250106,100600,6017438710,9050,9010,9050,9010,2690
|
|
20250106,100500,5993137550,9040,9020,9040,9010,2785
|
|
20250106,100400,5968016360,9010,9030,9050,9010,5297
|
|
20250106,100300,5920228860,9050,9050,9050,9040,9313
|
|
20250106,100200,5835997960,9050,9050,9050,9040,2454
|
|
20250106,100100,5813789840,9050,9050,9060,9040,2779
|
|
20250106,100000,5788636230,9050,9050,9050,9040,2494
|
|
20250106,095900,5766067250,9050,9040,9050,9030,2090
|
|
20250106,095800,5747168100,9040,9020,9040,9020,2544
|
|
20250106,095700,5724213390,9030,9020,9030,9020,2907
|
|
20250106,095600,5697979340,9010,9000,9020,9000,5796
|
|
20250106,095500,5645792040,9010,9000,9020,8990,2026
|
|
20250106,095400,5627556130,9000,9040,9040,9000,13295
|
|
20250106,095300,5507772140,9040,9050,9060,9030,9266
|
|
20250106,095200,5424071920,9050,9050,9060,9040,6490
|
|
20250106,095100,5365323680,9050,9040,9060,9040,11688
|
|
20250106,095000,5259444870,9050,9050,9060,9040,4322
|
|
20250106,094900,5220299580,9050,9060,9060,9030,1911
|
|
20250106,094800,5202999430,9060,9030,9060,9020,2544
|
|
20250106,094700,5180009800,9050,9050,9050,9040,1149
|
|
20250106,094600,5169613570,9040,9040,9040,9020,3569
|
|
20250106,094500,5137394820,9030,9030,9050,9030,1073
|
|
20250106,094400,5127691230,9050,9030,9050,9030,1816
|
|
20250106,094300,5111265390,9020,9050,9050,9020,6332
|
|
20250106,094200,5054067590,9050,9040,9060,9040,14619
|
|
20250106,094100,4921855840,9040,9030,9040,9020,1169
|
|
20250106,094000,4911300820,9030,9030,9040,9010,2695
|
|
20250106,093900,4886978270,9030,9040,9040,9010,7606
|
|
20250106,093800,4818406180,9020,9080,9100,9020,34278
|
|
20250106,093700,4507997060,9070,9050,9080,9050,3846
|
|
20250106,093600,4473119360,9070,9070,9090,9040,25414
|
|
20250106,093500,4242898720,9070,9070,9080,9030,27851
|
|
20250106,093400,3990699350,9060,9100,9100,9060,10813
|
|
20250106,093300,3892533900,9100,9160,9160,9100,16537
|
|
20250106,093200,3741735270,9150,9150,9170,9140,5341
|
|
20250106,093100,3692822170,9190,9150,9190,9140,4220
|
|
20250106,093000,3654216310,9150,9160,9170,9130,16261
|
|
20250106,092900,3505496830,9170,9160,9170,9160,2425
|
|
20250106,092800,3483270760,9170,9200,9210,9160,7374
|
|
20250106,092700,3415556830,9200,9240,9250,9190,12334
|
|
20250106,092600,3301820360,9250,9260,9260,9230,11489
|
|
20250106,092500,3195605990,9240,9200,9270,9190,30296
|
|
20250106,092400,2915933980,9200,9180,9200,9150,12710
|
|
20250106,092300,2799243160,9190,9170,9200,9170,22790
|
|
20250106,092200,2590002090,9180,9110,9200,9100,27008
|
|
20250106,092100,2342617400,9110,9120,9150,9100,13654
|
|
20250106,092000,2217994970,9130,9140,9140,9110,16233
|
|
20250106,091900,2069843030,9140,9090,9160,9080,36592
|
|
20250106,091800,1735917000,9080,8970,9100,8970,29584
|
|
20250106,091700,1468283460,8980,8960,8990,8960,22887
|
|
20250106,091600,1262928630,8960,8950,8960,8940,6968
|
|
20250106,091500,1200540200,8950,8950,8960,8930,5229
|
|
20250106,091400,1153766420,8940,8940,8960,8930,484
|
|
20250106,091300,1149436700,8900,8930,8950,8900,12117
|
|
20250106,091200,1041392090,8930,8960,8960,8920,4431
|
|
20250106,091100,1001723650,8960,8950,8970,8950,5648
|
|
20250106,091000,951122730,8950,8950,8960,8940,7467
|
|
20250106,090900,884277560,8940,8920,8960,8910,8601
|
|
20250106,090800,807377390,8910,8910,8920,8910,1523
|
|
20250106,090700,793804770,8920,8920,8920,8890,6469
|
|
20250106,090600,736250240,8930,8920,8930,8890,6542
|
|
20250106,090500,678001860,8920,8930,8950,8910,6611
|
|
20250106,090400,618966240,8920,8950,8950,8910,18058
|
|
20250106,090300,457670430,8940,8930,8960,8920,11260
|
|
20250106,090200,356956830,8940,8890,8940,8880,4850
|
|
20250106,090100,313747360,8890,8880,8900,8880,4314
|
|
20250106,090000,275385660,8880,8900,8910,8870,30901
|