671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,200800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,200700,5207186490,8900,8900,8900,8900,0
|
|
20250110,200600,5207186490,8900,8900,8900,8900,0
|
|
20250110,200500,5207186490,8900,8900,8900,8900,0
|
|
20250110,200400,5207186490,8900,8900,8900,8900,0
|
|
20250110,200300,5207186490,8900,8900,8900,8900,0
|
|
20250110,200200,5207186490,8900,8900,8900,8900,0
|
|
20250110,200100,5207186490,8900,8900,8900,8900,0
|
|
20250110,200000,5207186490,8900,8900,8900,8900,0
|
|
20250110,195900,5207186490,8900,8900,8900,8900,0
|
|
20250110,195800,5207186490,8900,8900,8900,8900,0
|
|
20250110,195700,5207186490,8900,8900,8900,8900,0
|
|
20250110,195600,5207186490,8900,8900,8900,8900,0
|
|
20250110,195500,5207186490,8900,8900,8900,8900,0
|
|
20250110,195400,5207186490,8900,8900,8900,8900,0
|
|
20250110,195300,5207186490,8900,8900,8900,8900,0
|
|
20250110,195200,5207186490,8900,8900,8900,8900,0
|
|
20250110,195100,5207186490,8900,8900,8900,8900,0
|
|
20250110,195000,5207186490,8900,8900,8900,8900,0
|
|
20250110,194900,5207186490,8900,8900,8900,8900,0
|
|
20250110,194800,5207186490,8900,8900,8900,8900,0
|
|
20250110,194700,5207186490,8900,8900,8900,8900,0
|
|
20250110,194600,5207186490,8900,8900,8900,8900,0
|
|
20250110,194500,5207186490,8900,8900,8900,8900,0
|
|
20250110,194400,5207186490,8900,8900,8900,8900,0
|
|
20250110,194300,5207186490,8900,8900,8900,8900,0
|
|
20250110,194200,5207186490,8900,8900,8900,8900,0
|
|
20250110,194100,5207186490,8900,8900,8900,8900,0
|
|
20250110,194000,5207186490,8900,8900,8900,8900,0
|
|
20250110,193900,5207186490,8900,8900,8900,8900,0
|
|
20250110,193800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,193700,5207186490,8900,8900,8900,8900,0
|
|
20250110,193600,5207186490,8900,8900,8900,8900,0
|
|
20250110,193500,5207186490,8900,8900,8900,8900,0
|
|
20250110,193400,5207186490,8900,8900,8900,8900,0
|
|
20250110,193300,5207186490,8900,8900,8900,8900,0
|
|
20250110,193200,5207186490,8900,8900,8900,8900,0
|
|
20250110,193100,5207186490,8900,8900,8900,8900,0
|
|
20250110,193000,5207186490,8900,8900,8900,8900,0
|
|
20250110,192900,5207186490,8900,8900,8900,8900,0
|
|
20250110,192800,5207186490,8900,8900,8900,8900,0
|
|
20250110,192700,5207186490,8900,8900,8900,8900,0
|
|
20250110,192600,5207186490,8900,8900,8900,8900,0
|
|
20250110,192500,5207186490,8900,8900,8900,8900,0
|
|
20250110,192400,5207186490,8900,8900,8900,8900,0
|
|
20250110,192300,5207186490,8900,8900,8900,8900,0
|
|
20250110,192200,5207186490,8900,8900,8900,8900,0
|
|
20250110,192100,5207186490,8900,8900,8900,8900,0
|
|
20250110,192000,5207186490,8900,8900,8900,8900,0
|
|
20250110,191900,5207186490,8900,8900,8900,8900,0
|
|
20250110,191800,5207186490,8900,8900,8900,8900,0
|
|
20250110,191700,5207186490,8900,8900,8900,8900,0
|
|
20250110,191600,5207186490,8900,8900,8900,8900,0
|
|
20250110,191500,5207186490,8900,8900,8900,8900,0
|
|
20250110,191400,5207186490,8900,8900,8900,8900,0
|
|
20250110,191300,5207186490,8900,8900,8900,8900,0
|
|
20250110,191200,5207186490,8900,8900,8900,8900,0
|
|
20250110,191100,5207186490,8900,8900,8900,8900,0
|
|
20250110,191000,5207186490,8900,8900,8900,8900,0
|
|
20250110,190900,5207186490,8900,8900,8900,8900,0
|
|
20250110,190800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,190700,5207186490,8900,8900,8900,8900,0
|
|
20250110,190600,5207186490,8900,8900,8900,8900,0
|
|
20250110,190500,5207186490,8900,8900,8900,8900,0
|
|
20250110,190400,5207186490,8900,8900,8900,8900,0
|
|
20250110,190300,5207186490,8900,8900,8900,8900,0
|
|
20250110,190200,5207186490,8900,8900,8900,8900,0
|
|
20250110,190100,5207186490,8900,8900,8900,8900,0
|
|
20250110,190000,5207186490,8900,8900,8900,8900,0
|
|
20250110,185900,5207186490,8900,8900,8900,8900,0
|
|
20250110,185800,5207186490,8900,8900,8900,8900,0
|
|
20250110,185700,5207186490,8900,8900,8900,8900,0
|
|
20250110,185600,5207186490,8900,8900,8900,8900,0
|
|
20250110,185500,5207186490,8900,8900,8900,8900,0
|
|
20250110,185400,5207186490,8900,8900,8900,8900,0
|
|
20250110,185300,5207186490,8900,8900,8900,8900,0
|
|
20250110,185200,5207186490,8900,8900,8900,8900,0
|
|
20250110,185100,5207186490,8900,8900,8900,8900,0
|
|
20250110,185000,5207186490,8900,8900,8900,8900,0
|
|
20250110,184900,5207186490,8900,8900,8900,8900,0
|
|
20250110,184800,5207186490,8900,8900,8900,8900,0
|
|
20250110,184700,5207186490,8900,8900,8900,8900,0
|
|
20250110,184600,5207186490,8900,8900,8900,8900,0
|
|
20250110,184500,5207186490,8900,8900,8900,8900,0
|
|
20250110,184400,5207186490,8900,8900,8900,8900,0
|
|
20250110,184300,5207186490,8900,8900,8900,8900,0
|
|
20250110,184200,5207186490,8900,8900,8900,8900,0
|
|
20250110,184100,5207186490,8900,8900,8900,8900,0
|
|
20250110,184000,5207186490,8900,8900,8900,8900,0
|
|
20250110,183900,5207186490,8900,8900,8900,8900,0
|
|
20250110,183800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,183700,5207186490,8900,8900,8900,8900,0
|
|
20250110,183600,5207186490,8900,8900,8900,8900,0
|
|
20250110,183500,5207186490,8900,8900,8900,8900,0
|
|
20250110,183400,5207186490,8900,8900,8900,8900,0
|
|
20250110,183300,5207186490,8900,8900,8900,8900,0
|
|
20250110,183200,5207186490,8900,8900,8900,8900,0
|
|
20250110,183100,5207186490,8900,8900,8900,8900,0
|
|
20250110,183000,5207186490,8900,8900,8900,8900,0
|
|
20250110,182900,5207186490,8900,8900,8900,8900,0
|
|
20250110,182800,5207186490,8900,8900,8900,8900,0
|
|
20250110,182700,5207186490,8900,8900,8900,8900,0
|
|
20250110,182600,5207186490,8900,8900,8900,8900,0
|
|
20250110,182500,5207186490,8900,8900,8900,8900,0
|
|
20250110,182400,5207186490,8900,8900,8900,8900,0
|
|
20250110,182300,5207186490,8900,8900,8900,8900,0
|
|
20250110,182200,5207186490,8900,8900,8900,8900,0
|
|
20250110,182100,5207186490,8900,8900,8900,8900,0
|
|
20250110,182000,5207186490,8900,8900,8900,8900,0
|
|
20250110,181900,5207186490,8900,8900,8900,8900,0
|
|
20250110,181800,5207186490,8900,8900,8900,8900,0
|
|
20250110,181700,5207186490,8900,8900,8900,8900,0
|
|
20250110,181600,5207186490,8900,8900,8900,8900,0
|
|
20250110,181500,5207186490,8900,8900,8900,8900,0
|
|
20250110,181400,5207186490,8900,8900,8900,8900,0
|
|
20250110,181300,5207186490,8900,8900,8900,8900,0
|
|
20250110,181200,5207186490,8900,8900,8900,8900,0
|
|
20250110,181100,5207186490,8900,8900,8900,8900,0
|
|
20250110,181000,5207186490,8900,8900,8900,8900,0
|
|
20250110,180900,5207186490,8900,8900,8900,8900,0
|
|
20250110,180800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,180700,5207186490,8900,8900,8900,8900,0
|
|
20250110,180600,5207186490,8900,8900,8900,8900,0
|
|
20250110,180500,5207186490,8900,8900,8900,8900,0
|
|
20250110,180400,5207186490,8900,8900,8900,8900,0
|
|
20250110,180300,5207186490,8900,8900,8900,8900,0
|
|
20250110,180200,5207186490,8900,8900,8900,8900,0
|
|
20250110,180100,5207186490,8900,8900,8900,8900,0
|
|
20250110,180000,5207186490,8900,8900,8900,8900,0
|
|
20250110,175900,5207186490,8900,8900,8900,8900,0
|
|
20250110,175800,5207186490,8900,8900,8900,8900,0
|
|
20250110,175700,5207186490,8900,8900,8900,8900,0
|
|
20250110,175600,5207186490,8900,8900,8900,8900,0
|
|
20250110,175500,5207186490,8900,8900,8900,8900,0
|
|
20250110,175400,5207186490,8900,8900,8900,8900,0
|
|
20250110,175300,5207186490,8900,8900,8900,8900,0
|
|
20250110,175200,5207186490,8900,8900,8900,8900,0
|
|
20250110,175100,5207186490,8900,8900,8900,8900,0
|
|
20250110,175000,5207186490,8900,8900,8900,8900,0
|
|
20250110,174900,5207186490,8900,8900,8900,8900,0
|
|
20250110,174800,5207186490,8900,8900,8900,8900,0
|
|
20250110,174700,5207186490,8900,8900,8900,8900,0
|
|
20250110,174600,5207186490,8900,8900,8900,8900,0
|
|
20250110,174500,5207186490,8900,8900,8900,8900,0
|
|
20250110,174400,5207186490,8900,8900,8900,8900,0
|
|
20250110,174300,5207186490,8900,8900,8900,8900,0
|
|
20250110,174200,5207186490,8900,8900,8900,8900,0
|
|
20250110,174100,5207186490,8900,8900,8900,8900,0
|
|
20250110,174000,5207186490,8900,8900,8900,8900,0
|
|
20250110,173900,5207186490,8900,8900,8900,8900,0
|
|
20250110,173800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,173700,5207186490,8900,8900,8900,8900,0
|
|
20250110,173600,5207186490,8900,8900,8900,8900,0
|
|
20250110,173500,5207186490,8900,8900,8900,8900,0
|
|
20250110,173400,5207186490,8900,8900,8900,8900,0
|
|
20250110,173300,5207186490,8900,8900,8900,8900,0
|
|
20250110,173200,5207186490,8900,8900,8900,8900,0
|
|
20250110,173100,5207186490,8900,8900,8900,8900,0
|
|
20250110,173000,5207186490,8900,8900,8900,8900,0
|
|
20250110,172900,5207186490,8900,8900,8900,8900,0
|
|
20250110,172800,5207186490,8900,8900,8900,8900,0
|
|
20250110,172700,5207186490,8900,8900,8900,8900,0
|
|
20250110,172600,5207186490,8900,8900,8900,8900,0
|
|
20250110,172500,5207186490,8900,8900,8900,8900,0
|
|
20250110,172400,5207186490,8900,8900,8900,8900,0
|
|
20250110,172300,5207186490,8900,8900,8900,8900,0
|
|
20250110,172200,5207186490,8900,8900,8900,8900,0
|
|
20250110,172100,5207186490,8900,8900,8900,8900,0
|
|
20250110,172000,5207186490,8900,8900,8900,8900,0
|
|
20250110,171900,5207186490,8900,8900,8900,8900,0
|
|
20250110,171800,5207186490,8900,8900,8900,8900,0
|
|
20250110,171700,5207186490,8900,8900,8900,8900,0
|
|
20250110,171600,5207186490,8900,8900,8900,8900,0
|
|
20250110,171500,5207186490,8900,8900,8900,8900,0
|
|
20250110,171400,5207186490,8900,8900,8900,8900,0
|
|
20250110,171300,5207186490,8900,8900,8900,8900,0
|
|
20250110,171200,5207186490,8900,8900,8900,8900,0
|
|
20250110,171100,5207186490,8900,8900,8900,8900,0
|
|
20250110,171000,5207186490,8900,8900,8900,8900,0
|
|
20250110,170900,5207186490,8900,8900,8900,8900,0
|
|
20250110,170800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,170700,5207186490,8900,8900,8900,8900,0
|
|
20250110,170600,5207186490,8900,8900,8900,8900,0
|
|
20250110,170500,5207186490,8900,8900,8900,8900,0
|
|
20250110,170400,5207186490,8900,8900,8900,8900,0
|
|
20250110,170300,5207186490,8900,8900,8900,8900,0
|
|
20250110,170200,5207186490,8900,8900,8900,8900,0
|
|
20250110,170100,5207186490,8900,8900,8900,8900,0
|
|
20250110,170000,5207186490,8900,8900,8900,8900,0
|
|
20250110,165900,5207186490,8900,8900,8900,8900,0
|
|
20250110,165800,5207186490,8900,8900,8900,8900,0
|
|
20250110,165700,5207186490,8900,8900,8900,8900,0
|
|
20250110,165600,5207186490,8900,8900,8900,8900,0
|
|
20250110,165500,5207186490,8900,8900,8900,8900,0
|
|
20250110,165400,5207186490,8900,8900,8900,8900,0
|
|
20250110,165300,5207186490,8900,8900,8900,8900,0
|
|
20250110,165200,5207186490,8900,8900,8900,8900,0
|
|
20250110,165100,5207186490,8900,8900,8900,8900,0
|
|
20250110,165000,5207186490,8900,8900,8900,8900,0
|
|
20250110,164900,5207186490,8900,8900,8900,8900,0
|
|
20250110,164800,5207186490,8900,8900,8900,8900,0
|
|
20250110,164700,5207186490,8900,8900,8900,8900,0
|
|
20250110,164600,5207186490,8900,8900,8900,8900,0
|
|
20250110,164500,5207186490,8900,8900,8900,8900,0
|
|
20250110,164400,5207186490,8900,8900,8900,8900,0
|
|
20250110,164300,5207186490,8900,8900,8900,8900,0
|
|
20250110,164200,5207186490,8900,8900,8900,8900,0
|
|
20250110,164100,5207186490,8900,8900,8900,8900,0
|
|
20250110,164000,5207186490,8900,8900,8900,8900,0
|
|
20250110,163900,5207186490,8900,8900,8900,8900,0
|
|
20250110,163800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,163700,5207186490,8900,8900,8900,8900,0
|
|
20250110,163600,5207186490,8900,8900,8900,8900,0
|
|
20250110,163500,5207186490,8900,8900,8900,8900,0
|
|
20250110,163400,5207186490,8900,8900,8900,8900,0
|
|
20250110,163300,5207186490,8900,8900,8900,8900,0
|
|
20250110,163200,5207186490,8900,8900,8900,8900,0
|
|
20250110,163100,5207186490,8900,8900,8900,8900,0
|
|
20250110,163000,5207186490,8900,8900,8900,8900,0
|
|
20250110,162900,5207186490,8900,8900,8900,8900,0
|
|
20250110,162800,5207186490,8900,8900,8900,8900,0
|
|
20250110,162700,5207186490,8900,8900,8900,8900,0
|
|
20250110,162600,5207186490,8900,8900,8900,8900,0
|
|
20250110,162500,5207186490,8900,8900,8900,8900,0
|
|
20250110,162400,5207186490,8900,8900,8900,8900,0
|
|
20250110,162300,5207186490,8900,8900,8900,8900,0
|
|
20250110,162200,5207186490,8900,8900,8900,8900,0
|
|
20250110,162100,5207186490,8900,8900,8900,8900,0
|
|
20250110,162000,5207186490,8900,8900,8900,8900,0
|
|
20250110,161900,5207186490,8900,8900,8900,8900,0
|
|
20250110,161800,5207186490,8900,8900,8900,8900,0
|
|
20250110,161700,5207186490,8900,8900,8900,8900,0
|
|
20250110,161600,5207186490,8900,8900,8900,8900,0
|
|
20250110,161500,5207186490,8900,8900,8900,8900,0
|
|
20250110,161400,5207186490,8900,8900,8900,8900,0
|
|
20250110,161300,5207186490,8900,8900,8900,8900,0
|
|
20250110,161200,5207186490,8900,8900,8900,8900,0
|
|
20250110,161100,5207186490,8900,8900,8900,8900,0
|
|
20250110,161000,5207186490,8900,8900,8900,8900,0
|
|
20250110,160900,5207186490,8900,8900,8900,8900,0
|
|
20250110,160800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,160700,5207186490,8900,8900,8900,8900,0
|
|
20250110,160600,5207186490,8900,8900,8900,8900,0
|
|
20250110,160500,5207186490,8900,8900,8900,8900,0
|
|
20250110,160400,5207186490,8900,8900,8900,8900,0
|
|
20250110,160300,5207186490,8900,8900,8900,8900,0
|
|
20250110,160200,5207186490,8900,8900,8900,8900,0
|
|
20250110,160100,5207186490,8900,8900,8900,8900,0
|
|
20250110,160000,5207186490,8900,8900,8900,8900,0
|
|
20250110,155900,5207186490,8900,8900,8900,8900,0
|
|
20250110,155800,5207186490,8900,8900,8900,8900,0
|
|
20250110,155700,5207186490,8900,8900,8900,8900,0
|
|
20250110,155600,5207186490,8900,8900,8900,8900,0
|
|
20250110,155500,5207186490,8900,8900,8900,8900,0
|
|
20250110,155400,5207186490,8900,8900,8900,8900,0
|
|
20250110,155300,5207186490,8900,8900,8900,8900,0
|
|
20250110,155200,5207186490,8900,8900,8900,8900,0
|
|
20250110,155100,5207186490,8900,8900,8900,8900,0
|
|
20250110,155000,5207186490,8900,8900,8900,8900,0
|
|
20250110,154900,5207186490,8900,8900,8900,8900,0
|
|
20250110,154800,5207186490,8900,8900,8900,8900,0
|
|
20250110,154700,5207186490,8900,8900,8900,8900,0
|
|
20250110,154600,5207186490,8900,8900,8900,8900,0
|
|
20250110,154500,5207186490,8900,8900,8900,8900,0
|
|
20250110,154400,5207186490,8900,8900,8900,8900,0
|
|
20250110,154300,5207186490,8900,8900,8900,8900,0
|
|
20250110,154200,5207186490,8900,8900,8900,8900,0
|
|
20250110,154100,5207186490,8900,8900,8900,8900,0
|
|
20250110,154000,5207186490,8900,8900,8900,8900,0
|
|
20250110,153900,5207186490,8900,8900,8900,8900,0
|
|
20250110,153800,5207186490,8900,8900,8900,8900,9576
|
|
20250110,153700,5207186490,8900,8900,8900,8900,0
|
|
20250110,153600,5207186490,8900,8900,8900,8900,0
|
|
20250110,153500,5207186490,8900,8900,8900,8900,0
|
|
20250110,153400,5207186490,8900,8900,8900,8900,0
|
|
20250110,153300,5207186490,8900,8900,8900,8900,0
|
|
20250110,153200,5207186490,8900,8900,8900,8900,0
|
|
20250110,153100,5207186490,8900,8900,8900,8900,0
|
|
20250110,153000,5207186490,8900,8900,8900,8900,9576
|
|
20250110,152900,5121960090,8890,8890,8890,8890,0
|
|
20250110,152800,5121960090,8890,8890,8890,8890,0
|
|
20250110,152700,5121960090,8890,8890,8890,8890,0
|
|
20250110,152600,5121960090,8890,8890,8890,8890,0
|
|
20250110,152500,5121960090,8890,8890,8890,8890,0
|
|
20250110,152400,5121960090,8890,8890,8890,8890,0
|
|
20250110,152300,5121960090,8890,8890,8890,8890,0
|
|
20250110,152200,5121960090,8890,8890,8890,8890,0
|
|
20250110,152100,5121960090,8890,8890,8890,8890,0
|
|
20250110,152000,5121960090,8890,8890,8890,8890,0
|
|
20250110,151900,5121960090,8890,8890,8900,8880,1804
|
|
20250110,151800,5105923970,8890,8880,8900,8880,2548
|
|
20250110,151700,5083261100,8880,8870,8880,8870,1185
|
|
20250110,151600,5072739060,8880,8870,8880,8870,207
|
|
20250110,151500,5070902080,8880,8860,8880,8860,601
|
|
20250110,151400,5065569650,8870,8870,8880,8870,788
|
|
20250110,151300,5058578160,8880,8870,8880,8870,848
|
|
20250110,151200,5051055220,8870,8870,8880,8870,701
|
|
20250110,151100,5044834530,8870,8860,8870,8860,207
|
|
20250110,151000,5042998660,8870,8870,8870,8860,2832
|
|
20250110,150900,5017889620,8870,8870,8880,8870,5292
|
|
20250110,150800,4970948410,8870,8870,8870,8870,326
|
|
20250110,150700,4968056790,8880,8890,8900,8880,5331
|
|
20250110,150600,4920703550,8890,8890,8900,8890,2778
|
|
20250110,150500,4896007110,8890,8890,8900,8890,488
|
|
20250110,150400,4891664210,8900,8890,8900,8890,563
|
|
20250110,150300,4886653520,8900,8900,8900,8890,1109
|
|
20250110,150200,4876783530,8900,8900,8900,8890,562
|
|
20250110,150100,4871784270,8900,8900,8900,8890,143
|
|
20250110,150000,4870512080,8890,8900,8900,8890,121
|
|
20250110,145900,4869435690,8900,8900,8900,8890,115
|
|
20250110,145800,4868413020,8890,8890,8890,8890,66
|
|
20250110,145700,4867826280,8890,8890,8890,8890,108
|
|
20250110,145600,4866866160,8890,8890,8890,8890,501
|
|
20250110,145500,4862412270,8890,8900,8900,8890,1608
|
|
20250110,145400,4848116640,8900,8910,8910,8900,1960
|
|
20250110,145300,4830665210,8910,8910,8920,8910,295
|
|
20250110,145200,4828036740,8910,8910,8920,8910,692
|
|
20250110,145100,4821870710,8920,8910,8920,8910,93
|
|
20250110,145000,4821041410,8900,8900,8920,8900,1299
|
|
20250110,144900,4809476220,8900,8900,8910,8900,1042
|
|
20250110,144800,4800195760,8910,8910,8910,8910,20
|
|
20250110,144700,4800017560,8900,8910,8910,8900,153
|
|
20250110,144600,4798655050,8910,8910,8910,8910,965
|
|
20250110,144500,4790056900,8910,8900,8910,8900,95
|
|
20250110,144400,4789210670,8910,8890,8910,8890,760
|
|
20250110,144300,4782446230,8890,8900,8900,8890,891
|
|
20250110,144200,4774523120,8900,8900,8910,8890,1103
|
|
20250110,144100,4764708360,8910,8890,8910,8890,394
|
|
20250110,144000,4761203700,8900,8890,8910,8890,991
|
|
20250110,143900,4752390960,8890,8890,8900,8890,1503
|
|
20250110,143800,4739026480,8890,8910,8910,8890,257
|
|
20250110,143700,4736740460,8910,8900,8910,8890,314
|
|
20250110,143600,4733946940,8900,8900,8900,8890,935
|
|
20250110,143500,4725625940,8900,8890,8900,8890,290
|
|
20250110,143400,4723045560,8890,8890,8900,8890,226
|
|
20250110,143300,4721035690,8890,8890,8890,8880,1636
|
|
20250110,143200,4706492150,8900,8890,8900,8890,2692
|
|
20250110,143100,4682560260,8900,8900,8900,8900,74
|
|
20250110,143000,4681901660,8900,8900,8900,8900,1979
|
|
20250110,142900,4664288560,8900,8910,8910,8900,1933
|
|
20250110,142800,4647081600,8910,8910,8910,8910,30
|
|
20250110,142700,4646814300,8910,8910,8910,8910,814
|
|
20250110,142600,4639561560,8910,8910,8910,8910,163
|
|
20250110,142500,4638109230,8910,8910,8910,8910,118
|
|
20250110,142400,4637057850,8910,8910,8910,8910,360
|
|
20250110,142300,4633850250,8910,8910,8910,8910,124
|
|
20250110,142200,4632745410,8910,8910,8920,8910,82
|
|
20250110,142100,4632014770,8910,8910,8910,8910,574
|
|
20250110,142000,4626900430,8910,8920,8920,8910,1842
|
|
20250110,141900,4610481710,8920,8920,8920,8910,151
|
|
20250110,141800,4609134990,8910,8910,8910,8910,232
|
|
20250110,141700,4607067870,8910,8900,8920,8900,216
|
|
20250110,141600,4605143530,8910,8910,8910,8910,730
|
|
20250110,141500,4598639230,8910,8910,8910,8910,564
|
|
20250110,141400,4593613990,8910,8910,8920,8900,1933
|
|
20250110,141300,4576398740,8910,8900,8910,8900,187
|
|
20250110,141200,4574732770,8910,8900,8910,8900,32
|
|
20250110,141100,4574447830,8900,8900,8910,8900,650
|
|
20250110,141000,4568660930,8910,8910,8910,8900,747
|
|
20250110,140900,4562011290,8910,8910,8910,8910,153
|
|
20250110,140800,4560648060,8910,8900,8910,8900,231
|
|
20250110,140700,4558590960,8900,8900,8910,8900,556
|
|
20250110,140600,4553642240,8900,8910,8910,8900,2145
|
|
20250110,140500,4534530590,8910,8930,8930,8910,2694
|
|
20250110,140400,4510500560,8930,8930,8930,8920,490
|
|
20250110,140300,4506125260,8920,8930,8940,8920,861
|
|
20250110,140200,4498435790,8920,8920,8920,8920,1
|
|
20250110,140100,4498426870,8940,8930,8940,8930,324
|
|
20250110,140000,4495530510,8920,8930,8930,8920,531
|
|
20250110,135900,4490789430,8930,8930,8930,8930,394
|
|
20250110,135800,4487271010,8920,8920,8930,8920,680
|
|
20250110,135700,4481205370,8920,8930,8930,8920,510
|
|
20250110,135600,4476653060,8930,8940,8940,8930,2217
|
|
20250110,135500,4456840140,8950,8950,8950,8940,254
|
|
20250110,135400,4454567140,8950,8950,8950,8950,82
|
|
20250110,135300,4453833240,8950,8940,8950,8930,17
|
|
20250110,135200,4453681280,8950,8950,8950,8950,120
|
|
20250110,135100,4452607280,8950,8940,8950,8940,556
|
|
20250110,135000,4447636630,8940,8940,8940,8940,9
|
|
20250110,134900,4447556170,8940,8950,8950,8940,101
|
|
20250110,134800,4446652640,8950,8950,8950,8930,462
|
|
20250110,134700,4442522560,8940,8950,8950,8940,300
|
|
20250110,134600,4439838300,8920,8920,8950,8920,3843
|
|
20250110,134500,4405486920,8920,8930,8930,8920,71
|
|
20250110,134400,4404852900,8930,8920,8930,8920,209
|
|
20250110,134300,4402986550,8920,8930,8930,8920,30
|
|
20250110,134200,4402718900,8930,8940,8940,8920,1872
|
|
20250110,134100,4386010570,8930,8940,8940,8930,74
|
|
20250110,134000,4385349520,8940,8940,8940,8940,148
|
|
20250110,133900,4384026400,8940,8940,8950,8940,121
|
|
20250110,133800,4382943840,8940,8930,8950,8930,805
|
|
20250110,133700,4375746540,8930,8930,8940,8920,1578
|
|
20250110,133600,4361655000,8930,8930,8930,8930,0
|
|
20250110,133500,4361655000,8930,8920,8930,8920,214
|
|
20250110,133400,4359746110,8910,8920,8920,8910,143
|
|
20250110,133300,4358471050,8920,8920,8930,8920,1106
|
|
20250110,133200,4348605250,8930,8930,8930,8930,70
|
|
20250110,133100,4347980150,8920,8910,8920,8910,18
|
|
20250110,133000,4347819600,8930,8940,8940,8930,71
|
|
20250110,132900,4347185560,8940,8940,8940,8940,466
|
|
20250110,132800,4343019520,8950,8950,8950,8950,143
|
|
20250110,132700,4341739670,8950,8930,8950,8930,1129
|
|
20250110,132600,4331655410,8910,8910,8910,8910,67
|
|
20250110,132500,4331058440,8910,8910,8910,8910,0
|
|
20250110,132400,4331058440,8910,8920,8920,8910,634
|
|
20250110,132300,4325407820,8920,8930,8930,8920,155
|
|
20250110,132200,4324024970,8920,8920,8920,8920,905
|
|
20250110,132100,4315952370,8910,8920,8920,8910,1006
|
|
20250110,132000,4306979100,8920,8920,8930,8920,803
|
|
20250110,131900,4299811840,8930,8930,8930,8930,736
|
|
20250110,131800,4293239360,8930,8940,8940,8920,138
|
|
20250110,131700,4292006700,8940,8940,8940,8940,70
|
|
20250110,131600,4291380900,8930,8930,8930,8920,326
|
|
20250110,131500,4288469990,8930,8920,8930,8920,508
|
|
20250110,131400,4283936710,8920,8930,8930,8920,95
|
|
20250110,131300,4283088600,8910,8930,8930,8910,12
|
|
20250110,131200,4282981460,8930,8910,8930,8910,145
|
|
20250110,131100,4281687330,8920,8920,8920,8910,94
|
|
20250110,131000,4280848900,8910,8900,8910,8900,509
|
|
20250110,130900,4276316290,8900,8910,8910,8900,53
|
|
20250110,130800,4275844560,8910,8910,8910,8910,166
|
|
20250110,130700,4274365500,8910,8910,8910,8910,1
|
|
20250110,130600,4274356590,8910,8920,8920,8910,1692
|
|
20250110,130500,4259277450,8910,8910,8910,8910,719
|
|
20250110,130400,4252871160,8910,8920,8930,8910,253
|
|
20250110,130300,4250614970,8910,8930,8930,8910,6100
|
|
20250110,130200,4196208660,8930,8940,8940,8930,101
|
|
20250110,130100,4195306720,8930,8920,8940,8910,779
|
|
20250110,130000,4188356180,8910,8920,8920,8910,293
|
|
20250110,125900,4185745190,8920,8910,8920,8910,151
|
|
20250110,125800,4184399770,8910,8910,8910,8910,1
|
|
20250110,125700,4184390860,8920,8920,8920,8920,2
|
|
20250110,125600,4184373020,8920,8920,8920,8910,1668
|
|
20250110,125500,4169494960,8930,8930,8940,8920,2463
|
|
20250110,125400,4147506830,8930,8930,8940,8930,215
|
|
20250110,125300,4145586350,8930,8930,8930,8930,1
|
|
20250110,125200,4145577420,8940,8940,8940,8940,55
|
|
20250110,125100,4145085720,8930,8940,8940,8930,659
|
|
20250110,125000,4139199840,8930,8940,8940,8930,50
|
|
20250110,124900,4138753040,8940,8940,8940,8940,116
|
|
20250110,124800,4137716000,8940,8950,8950,8940,200
|
|
20250110,124700,4135926750,8950,8940,8950,8940,844
|
|
20250110,124600,4128380500,8930,8930,8930,8930,2166
|
|
20250110,124500,4109038120,8930,8930,8930,8930,50
|
|
20250110,124400,4108591620,8930,8930,8930,8930,63
|
|
20250110,124300,4108029030,8930,8920,8930,8920,536
|
|
20250110,124200,4103245150,8920,8920,8920,8920,27
|
|
20250110,124100,4103004310,8930,8920,8930,8900,257
|
|
20250110,124000,4100710330,8920,8920,8930,8910,3508
|
|
20250110,123900,4069453850,8930,8930,8930,8930,1
|
|
20250110,123800,4069444920,8930,8920,8930,8920,387
|
|
20250110,123700,4065992170,8910,8910,8910,8910,15
|
|
20250110,123600,4065858520,8920,8920,8920,8920,70
|
|
20250110,123500,4065234120,8920,8920,8920,8920,54
|
|
20250110,123400,4064752440,8920,8920,8920,8920,264
|
|
20250110,123300,4062397560,8930,8920,8930,8920,29
|
|
20250110,123200,4062138720,8920,8910,8920,8910,687
|
|
20250110,123100,4056010850,8920,8920,8920,8910,7
|
|
20250110,123000,4055948420,8910,8910,8920,8910,500
|
|
20250110,122900,4051493400,8910,8910,8910,8910,82
|
|
20250110,122800,4050762780,8910,8910,8910,8910,36
|
|
20250110,122700,4050442020,8920,8910,8920,8910,396
|
|
20250110,122600,4046913490,8920,8920,8920,8920,19
|
|
20250110,122500,4046744010,8920,8920,8920,8900,135
|
|
20250110,122400,4045540130,8910,8920,8920,8910,416
|
|
20250110,122300,4041829640,8910,8910,8920,8910,157
|
|
20250110,122200,4040430750,8900,8900,8920,8900,296
|
|
20250110,122100,4037795000,8900,8900,8900,8890,156
|
|
20250110,122000,4036406610,8890,8890,8900,8890,852
|
|
20250110,121900,4028832300,8890,8890,8890,8890,1885
|
|
20250110,121800,4012074650,8900,8900,8900,8900,103
|
|
20250110,121700,4011157950,8900,8900,8900,8900,4
|
|
20250110,121600,4011122350,8890,8900,8900,8890,114
|
|
20250110,121500,4010108250,8890,8900,8900,8890,207
|
|
20250110,121400,4008268010,8900,8890,8900,8890,391
|
|
20250110,121300,4004790010,8900,8900,8900,8900,858
|
|
20250110,121200,3997153810,8910,8910,8910,8900,368
|
|
20250110,121100,3993876890,8900,8910,8920,8900,1483
|
|
20250110,121000,3980665910,8920,8910,8920,8910,5
|
|
20250110,120900,3980621350,8900,8900,8920,8900,162
|
|
20250110,120800,3979178620,8900,8900,8900,8900,781
|
|
20250110,120700,3972227720,8900,8900,8900,8900,97
|
|
20250110,120600,3971364420,8900,8900,8900,8900,70
|
|
20250110,120500,3970741420,8900,8900,8900,8900,115
|
|
20250110,120400,3969717920,8900,8890,8920,8890,104
|
|
20250110,120300,3968791300,8920,8900,8920,8890,529
|
|
20250110,120200,3964082110,8890,8890,8900,8890,361
|
|
20250110,120100,3960872750,8900,8900,8900,8890,21
|
|
20250110,120000,3960685950,8900,8900,8900,8900,84
|
|
20250110,115900,3959938350,8900,8900,8900,8900,1
|
|
20250110,115800,3959929450,8900,8890,8900,8890,84
|
|
20250110,115700,3959181990,8890,8890,8890,8890,180
|
|
20250110,115600,3957581790,8890,8890,8890,8890,40
|
|
20250110,115500,3957226190,8890,8890,8890,8880,489
|
|
20250110,115400,3952883750,8890,8890,8890,8890,10
|
|
20250110,115300,3952794850,8880,8900,8900,8880,1994
|
|
20250110,115200,3935053200,8910,8920,8920,8910,167
|
|
20250110,115100,3933564760,8920,8910,8920,8910,227
|
|
20250110,115000,3931541480,8910,8910,8910,8910,238
|
|
20250110,114900,3929420900,8900,8900,8930,8890,235
|
|
20250110,114800,3927328110,8900,8890,8900,8890,405
|
|
20250110,114700,3923726960,8890,8890,8890,8890,16
|
|
20250110,114600,3923584720,8890,8890,8890,8890,7
|
|
20250110,114500,3923522490,8890,8880,8890,8880,220
|
|
20250110,114400,3921568570,8880,8880,8900,8880,538
|
|
20250110,114300,3916789060,8890,8900,8900,8890,379
|
|
20250110,114200,3913417170,8890,8900,8900,8890,1234
|
|
20250110,114100,3902446390,8900,8900,8900,8900,268
|
|
20250110,114000,3900061190,8900,8900,8900,8890,85
|
|
20250110,113900,3899304700,8890,8890,8900,8890,220
|
|
20250110,113800,3897348790,8900,8890,8900,8890,34
|
|
20250110,113700,3897046310,8900,8900,8900,8900,0
|
|
20250110,113600,3897046310,8900,8900,8900,8900,0
|
|
20250110,113500,3897046310,8900,8920,8930,8900,2456
|
|
20250110,113400,3875163430,8920,8930,8930,8910,799
|
|
20250110,113300,3868039110,8920,8930,8930,8920,41
|
|
20250110,113200,3867673240,8930,8930,8930,8930,71
|
|
20250110,113100,3867039210,8920,8930,8930,8920,330
|
|
20250110,113000,3864092410,8940,8920,8940,8910,915
|
|
20250110,112900,3855922970,8910,8910,8910,8910,755
|
|
20250110,112800,3849195920,8900,8900,8910,8900,100
|
|
20250110,112700,3848305870,8890,8910,8910,8890,313
|
|
20250110,112600,3845520180,8900,8890,8900,8890,201
|
|
20250110,112500,3843732780,8890,8890,8900,8890,29
|
|
20250110,112400,3843474960,8900,8900,8900,8900,80
|
|
20250110,112300,3842762960,8900,8880,8900,8880,1150
|
|
20250110,112200,3832549280,8880,8880,8880,8880,1
|
|
20250110,112100,3832540400,8880,8880,8880,8880,3
|
|
20250110,112000,3832513760,8870,8880,8880,8870,133
|
|
20250110,111900,3831334040,8900,8900,8900,8880,3909
|
|
20250110,111800,3796602500,8900,8900,8910,8890,1014
|
|
20250110,111700,3787578920,8900,8900,8900,8900,1548
|
|
20250110,111600,3773801720,8900,8910,8920,8900,73
|
|
20250110,111500,3773151230,8900,8900,8910,8900,36
|
|
20250110,111400,3772830810,8900,8900,8900,8900,183
|
|
20250110,111300,3771202110,8900,8900,8900,8890,338
|
|
20250110,111200,3768193940,8890,8890,8900,8890,1218
|
|
20250110,111100,3757365880,8880,8880,8890,8880,244
|
|
20250110,111000,3755198960,8880,8870,8880,8870,194
|
|
20250110,110900,3753476980,8870,8870,8880,8870,529
|
|
20250110,110800,3748782330,8860,8860,8860,8860,917
|
|
20250110,110700,3740657710,8850,8850,8850,8850,261
|
|
20250110,110600,3738347860,8850,8860,8860,8850,219
|
|
20250110,110500,3736407950,8850,8860,8860,8850,394
|
|
20250110,110400,3732921040,8860,8840,8860,8840,190
|
|
20250110,110300,3731239550,8840,8840,8860,8840,192
|
|
20250110,110200,3729541910,8850,8840,8850,8830,2016
|
|
20250110,110100,3711732180,8830,8850,8850,8830,1468
|
|
20250110,110000,3698754400,8840,8860,8860,8840,6598
|
|
20250110,105900,3640376570,8860,8860,8860,8860,104
|
|
20250110,105800,3639455130,8860,8860,8860,8850,396
|
|
20250110,105700,3635950100,8860,8850,8860,8850,5859
|
|
20250110,105600,3584097030,8850,8840,8850,8840,327
|
|
20250110,105500,3581205880,8840,8850,8850,8830,8998
|
|
20250110,105400,3501624380,8850,8850,8870,8850,5011
|
|
20250110,105300,3457263660,8860,8890,8890,8860,7260
|
|
20250110,105200,3392864050,8890,8890,8890,8880,708
|
|
20250110,105100,3386575300,8890,8890,8890,8890,332
|
|
20250110,105000,3383623820,8890,8900,8900,8880,692
|
|
20250110,104900,3377472560,8890,8890,8900,8890,481
|
|
20250110,104800,3373196120,8900,8890,8900,8890,119
|
|
20250110,104700,3372138200,8890,8920,8920,8890,1198
|
|
20250110,104600,3361474100,8920,8920,8920,8910,624
|
|
20250110,104500,3355914040,8910,8920,8920,8910,682
|
|
20250110,104400,3349831570,8920,8920,8930,8910,407
|
|
20250110,104300,3346203460,8930,8920,8930,8920,650
|
|
20250110,104200,3340400140,8910,8900,8910,8900,1116
|
|
20250110,104100,3330463200,8900,8900,8900,8900,83
|
|
20250110,104000,3329724500,8900,8900,8910,8900,1542
|
|
20250110,103900,3315998960,8900,8880,8900,8880,1013
|
|
20250110,103800,3306988120,8880,8880,8890,8870,1219
|
|
20250110,103700,3296166660,8880,8890,8900,8870,1010
|
|
20250110,103600,3287197880,8890,8910,8910,8880,7641
|
|
20250110,103500,3219203850,8910,8920,8920,8910,4320
|
|
20250110,103400,3180704540,8920,8920,8930,8920,232
|
|
20250110,103300,3178634630,8920,8930,8930,8910,3874
|
|
20250110,103200,3144063420,8930,8930,8940,8930,407
|
|
20250110,103100,3140428600,8930,8940,8940,8930,2023
|
|
20250110,103000,3122353380,8940,8960,8970,8940,865
|
|
20250110,102900,3114612340,8960,8940,8970,8940,1060
|
|
20250110,102800,3105132160,8940,8940,8940,8940,10
|
|
20250110,102700,3105042760,8940,8950,8950,8940,487
|
|
20250110,102600,3100688960,8940,8950,8960,8940,415
|
|
20250110,102500,3096974960,8950,8970,8980,8950,347
|
|
20250110,102400,3093865270,8960,8940,8980,8940,1646
|
|
20250110,102300,3079130680,8940,8940,8940,8930,228
|
|
20250110,102200,3077094300,8940,8940,8940,8940,415
|
|
20250110,102100,3073384200,8950,8940,8950,8930,431
|
|
20250110,102000,3069530480,8920,8930,8930,8920,3332
|
|
20250110,101900,3039803240,8940,8940,8950,8930,330
|
|
20250110,101800,3036855090,8950,8930,8950,8920,1325
|
|
20250110,101700,3025020190,8940,8970,8970,8940,12133
|
|
20250110,101600,2916376460,8980,8990,8990,8980,1106
|
|
20250110,101500,2906444570,8980,8990,9000,8980,730
|
|
20250110,101400,2899882320,8990,9000,9000,8980,29
|
|
20250110,101300,2899621370,9000,8980,9000,8970,3617
|
|
20250110,101200,2867149730,8990,8990,9010,8990,2156
|
|
20250110,101100,2847767210,9000,9000,9010,9000,747
|
|
20250110,101000,2841044180,9000,8990,9000,8990,193
|
|
20250110,100900,2839308940,8990,9000,9000,8980,909
|
|
20250110,100800,2831135880,9000,9000,9020,8990,1089
|
|
20250110,100700,2821330630,9000,9020,9020,9000,1025
|
|
20250110,100600,2812101270,9020,9030,9030,9020,735
|
|
20250110,100500,2805465450,9030,9020,9040,9020,296
|
|
20250110,100400,2802794570,9020,9000,9020,9000,467
|
|
20250110,100300,2798587810,9000,8990,9000,8990,455
|
|
20250110,100200,2794494030,8990,8980,8990,8970,4331
|
|
20250110,100100,2755633860,9000,8960,9000,8960,1511
|
|
20250110,100000,2742089160,8960,8980,8980,8960,3823
|
|
20250110,095900,2707815630,8990,8990,8990,8980,957
|
|
20250110,095800,2699220570,8980,8990,8990,8980,1638
|
|
20250110,095700,2684503740,8970,9020,9030,8970,8076
|
|
20250110,095600,2611852660,9010,9060,9060,9010,4194
|
|
20250110,095500,2574001410,9040,9050,9060,9040,758
|
|
20250110,095400,2567142830,9040,9030,9050,9020,944
|
|
20250110,095300,2558616240,9040,9030,9050,9020,1561
|
|
20250110,095200,2544527510,9030,9060,9080,9030,12830
|
|
20250110,095100,2428396910,9050,9030,9060,9030,1406
|
|
20250110,095000,2415676080,9040,9050,9070,9030,3950
|
|
20250110,094900,2379939940,9060,9070,9090,9060,2569
|
|
20250110,094800,2356650240,9070,9070,9090,9060,2006
|
|
20250110,094700,2338441110,9100,9070,9110,9070,9921
|
|
20250110,094600,2248263670,9080,9060,9080,9060,2275
|
|
20250110,094500,2227625400,9070,9120,9130,9070,4065
|
|
20250110,094400,2190638340,9120,9130,9170,9100,19814
|
|
20250110,094300,2009706750,9130,9100,9130,9100,6731
|
|
20250110,094200,1948286870,9120,9050,9120,9050,21564
|
|
20250110,094100,1752240810,9040,9030,9060,9030,9152
|
|
20250110,094000,1669460700,9030,9030,9040,9030,4426
|
|
20250110,093900,1629492050,9030,9030,9040,9020,5073
|
|
20250110,093800,1583639710,9020,9020,9040,8990,5649
|
|
20250110,093700,1532717580,9010,9020,9020,8990,7752
|
|
20250110,093600,1462926530,9020,9050,9060,9020,13333
|
|
20250110,093500,1342415950,9050,9030,9050,9030,1180
|
|
20250110,093400,1331749430,9030,9040,9060,9020,3681
|
|
20250110,093300,1298490600,9030,9050,9070,9030,10104
|
|
20250110,093200,1207056600,9050,9020,9050,9010,9195
|
|
20250110,093100,1123939570,9010,9020,9030,9010,2226
|
|
20250110,093000,1103860100,9020,9030,9030,9020,2042
|
|
20250110,092900,1085440390,9030,9030,9030,9020,2406
|
|
20250110,092800,1063734580,9020,9010,9020,9000,3066
|
|
20250110,092700,1036116370,9010,9020,9030,9000,7194
|
|
20250110,092600,971277590,9020,9020,9030,9020,3674
|
|
20250110,092500,938115840,9020,9020,9030,9010,2944
|
|
20250110,092400,911567430,9010,9010,9020,9000,1880
|
|
20250110,092300,894618550,9000,9020,9020,8990,4033
|
|
20250110,092200,858303390,9020,8980,9040,8980,3564
|
|
20250110,092100,826163300,8980,9020,9020,8980,4861
|
|
20250110,092000,782459160,9010,9020,9040,9010,8672
|
|
20250110,091900,704235060,9020,9020,9030,9020,3252
|
|
20250110,091800,674886270,9040,9010,9050,9010,7100
|
|
20250110,091700,610739800,9010,8990,9010,8980,10483
|
|
20250110,091600,516464060,8990,8930,8990,8930,10785
|
|
20250110,091500,419819860,8940,8930,8940,8920,2358
|
|
20250110,091400,398760030,8940,8900,8940,8900,3078
|
|
20250110,091300,371318440,8900,8910,8910,8900,2940
|
|
20250110,091200,345138930,8920,8920,8930,8910,1914
|
|
20250110,091100,328074090,8920,8910,8930,8910,1879
|
|
20250110,091000,311330780,8910,8910,8910,8900,1823
|
|
20250110,090900,295090340,8910,8900,8930,8900,1060
|
|
20250110,090800,285645980,8900,8870,8920,8870,4530
|
|
20250110,090700,245371720,8890,8850,8890,8850,2603
|
|
20250110,090600,222301110,8850,8860,8860,8850,5309
|
|
20250110,090500,175309580,8860,8880,8880,8850,1471
|
|
20250110,090400,162270260,8880,8850,8890,8840,3748
|
|
20250110,090300,129108480,8840,8860,8860,8830,4730
|
|
20250110,090200,87283830,8860,8870,8870,8860,846
|
|
20250110,090100,79783370,8870,8870,8890,8860,1515
|
|
20250110,090000,66341940,8870,8850,8870,8830,7497
|