577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183400,7065874760,1016,1016,1016,1016,50024
|
|
20250114,183300,7065874760,1016,1016,1016,1016,0
|
|
20250114,183200,7065874760,1016,1016,1016,1016,0
|
|
20250114,183100,7065874760,1016,1016,1016,1016,0
|
|
20250114,183000,7065874760,1016,1016,1016,1016,0
|
|
20250114,182900,7065874760,1016,1016,1016,1016,0
|
|
20250114,182800,7065874760,1016,1016,1016,1016,0
|
|
20250114,182700,7065874760,1016,1016,1016,1016,0
|
|
20250114,182600,7065874760,1016,1016,1016,1016,0
|
|
20250114,182500,7065874760,1016,1016,1016,1016,0
|
|
20250114,182400,7065874760,1016,1016,1016,1016,0
|
|
20250114,182300,7065874760,1016,1016,1016,1016,0
|
|
20250114,182200,7065874760,1016,1016,1016,1016,0
|
|
20250114,182100,7065874760,1016,1016,1016,1016,0
|
|
20250114,182000,7065874760,1016,1016,1016,1016,0
|
|
20250114,181900,7065874760,1016,1016,1016,1016,0
|
|
20250114,181800,7065874760,1016,1016,1016,1016,0
|
|
20250114,181700,7065874760,1016,1016,1016,1016,0
|
|
20250114,181600,7065874760,1016,1016,1016,1016,0
|
|
20250114,181500,7065874760,1016,1016,1016,1016,0
|
|
20250114,181400,7065874760,1016,1016,1016,1016,0
|
|
20250114,181300,7065874760,1016,1016,1016,1016,0
|
|
20250114,181200,7065874760,1016,1016,1016,1016,0
|
|
20250114,181100,7065874760,1016,1016,1016,1016,0
|
|
20250114,181000,7065874760,1016,1016,1016,1016,0
|
|
20250114,180900,7065874760,1016,1016,1016,1016,0
|
|
20250114,180800,7065874760,1016,1016,1016,1016,0
|
|
20250114,180700,7065874760,1016,1016,1016,1016,0
|
|
20250114,180600,7065874760,1016,1016,1016,1016,0
|
|
20250114,180500,7065874760,1016,1016,1016,1016,0
|
|
20250114,180400,7065874760,1016,1016,1016,1016,50024
|
|
20250114,180300,7065874760,1016,1016,1016,1016,0
|
|
20250114,180200,7065874760,1016,1016,1016,1016,0
|
|
20250114,180100,7065874760,1016,1016,1016,1016,0
|
|
20250114,180000,7065874760,1016,1016,1016,1016,0
|
|
20250114,175900,7065874760,1016,1016,1016,1016,0
|
|
20250114,175800,7065874760,1016,1016,1016,1016,0
|
|
20250114,175700,7065874760,1016,1016,1016,1016,0
|
|
20250114,175600,7065874760,1016,1016,1016,1016,0
|
|
20250114,175500,7065874760,1016,1016,1016,1016,0
|
|
20250114,175400,7065874760,1016,1016,1016,1016,0
|
|
20250114,175300,7065874760,1016,1016,1016,1016,0
|
|
20250114,175200,7065874760,1016,1016,1016,1016,0
|
|
20250114,175100,7065874760,1016,1016,1016,1016,0
|
|
20250114,175000,7065874760,1016,1016,1016,1016,0
|
|
20250114,174900,7065874760,1016,1016,1016,1016,0
|
|
20250114,174800,7065874760,1016,1016,1016,1016,0
|
|
20250114,174700,7065874760,1016,1016,1016,1016,0
|
|
20250114,174600,7065874760,1016,1016,1016,1016,0
|
|
20250114,174500,7065874760,1016,1016,1016,1016,0
|
|
20250114,174400,7065874760,1016,1016,1016,1016,0
|
|
20250114,174300,7065874760,1016,1016,1016,1016,0
|
|
20250114,174200,7065874760,1016,1016,1016,1016,0
|
|
20250114,174100,7065874760,1016,1016,1016,1016,0
|
|
20250114,174000,7065874760,1016,1016,1016,1016,0
|
|
20250114,173900,7065874760,1016,1016,1016,1016,0
|
|
20250114,173800,7065874760,1016,1016,1016,1016,0
|
|
20250114,173700,7065874760,1016,1016,1016,1016,0
|
|
20250114,173600,7065874760,1016,1016,1016,1016,0
|
|
20250114,173500,7065874760,1016,1016,1016,1016,0
|
|
20250114,173400,7065874760,1016,1016,1016,1016,50024
|
|
20250114,173300,7065874760,1016,1016,1016,1016,0
|
|
20250114,173200,7065874760,1016,1016,1016,1016,0
|
|
20250114,173100,7065874760,1016,1016,1016,1016,0
|
|
20250114,173000,7065874760,1016,1016,1016,1016,0
|
|
20250114,172900,7065874760,1016,1016,1016,1016,0
|
|
20250114,172800,7065874760,1016,1016,1016,1016,0
|
|
20250114,172700,7065874760,1016,1016,1016,1016,0
|
|
20250114,172600,7065874760,1016,1016,1016,1016,0
|
|
20250114,172500,7065874760,1016,1016,1016,1016,0
|
|
20250114,172400,7065874760,1016,1016,1016,1016,0
|
|
20250114,172300,7065874760,1016,1016,1016,1016,0
|
|
20250114,172200,7065874760,1016,1016,1016,1016,0
|
|
20250114,172100,7065874760,1016,1016,1016,1016,0
|
|
20250114,172000,7065874760,1016,1016,1016,1016,0
|
|
20250114,171900,7065874760,1016,1016,1016,1016,0
|
|
20250114,171800,7065874760,1016,1016,1016,1016,0
|
|
20250114,171700,7065874760,1016,1016,1016,1016,0
|
|
20250114,171600,7065874760,1016,1016,1016,1016,0
|
|
20250114,171500,7065874760,1016,1016,1016,1016,0
|
|
20250114,171400,7065874760,1016,1016,1016,1016,0
|
|
20250114,171300,7065874760,1016,1016,1016,1016,0
|
|
20250114,171200,7065874760,1016,1016,1016,1016,0
|
|
20250114,171100,7065874760,1016,1016,1016,1016,0
|
|
20250114,171000,7065874760,1016,1016,1016,1016,0
|
|
20250114,170900,7065874760,1016,1016,1016,1016,0
|
|
20250114,170800,7065874760,1016,1016,1016,1016,0
|
|
20250114,170700,7065874760,1016,1016,1016,1016,0
|
|
20250114,170600,7065874760,1016,1016,1016,1016,0
|
|
20250114,170500,7065874760,1016,1016,1016,1016,0
|
|
20250114,170400,7065874760,1016,1016,1016,1016,50024
|
|
20250114,170300,7065874760,1016,1016,1016,1016,0
|
|
20250114,170200,7065874760,1016,1016,1016,1016,0
|
|
20250114,170100,7065874760,1016,1016,1016,1016,0
|
|
20250114,170000,7065874760,1016,1016,1016,1016,0
|
|
20250114,165900,7065874760,1016,1016,1016,1016,0
|
|
20250114,165800,7065874760,1016,1016,1016,1016,0
|
|
20250114,165700,7065874760,1016,1016,1016,1016,0
|
|
20250114,165600,7065874760,1016,1016,1016,1016,0
|
|
20250114,165500,7065874760,1016,1016,1016,1016,0
|
|
20250114,165400,7065874760,1016,1016,1016,1016,0
|
|
20250114,165300,7065874760,1016,1016,1016,1016,0
|
|
20250114,165200,7065874760,1016,1016,1016,1016,0
|
|
20250114,165100,7065874760,1016,1016,1016,1016,0
|
|
20250114,165000,7065874760,1016,1016,1016,1016,0
|
|
20250114,164900,7065874760,1016,1016,1016,1016,0
|
|
20250114,164800,7065874760,1016,1016,1016,1016,0
|
|
20250114,164700,7065874760,1016,1016,1016,1016,0
|
|
20250114,164600,7065874760,1016,1016,1016,1016,0
|
|
20250114,164500,7065874760,1016,1016,1016,1016,0
|
|
20250114,164400,7065874760,1016,1016,1016,1016,0
|
|
20250114,164300,7065874760,1016,1016,1016,1016,0
|
|
20250114,164200,7065874760,1016,1016,1016,1016,0
|
|
20250114,164100,7065874760,1016,1016,1016,1016,0
|
|
20250114,164000,7065874760,1016,1016,1016,1016,0
|
|
20250114,163900,7065874760,1016,1016,1016,1016,0
|
|
20250114,163800,7065874760,1016,1016,1016,1016,0
|
|
20250114,163700,7065874760,1016,1016,1016,1016,0
|
|
20250114,163600,7065874760,1016,1016,1016,1016,0
|
|
20250114,163500,7065874760,1016,1016,1016,1016,0
|
|
20250114,163400,7065874760,1016,1016,1016,1016,50024
|
|
20250114,163300,7065874760,1016,1016,1016,1016,0
|
|
20250114,163200,7065874760,1016,1016,1016,1016,0
|
|
20250114,163100,7065874760,1016,1016,1016,1016,0
|
|
20250114,163000,7065874760,1016,1016,1016,1016,0
|
|
20250114,162900,7065874760,1016,1016,1016,1016,0
|
|
20250114,162800,7065874760,1016,1016,1016,1016,0
|
|
20250114,162700,7065874760,1016,1016,1016,1016,0
|
|
20250114,162600,7065874760,1016,1016,1016,1016,0
|
|
20250114,162500,7065874760,1016,1016,1016,1016,0
|
|
20250114,162400,7065874760,1016,1016,1016,1016,0
|
|
20250114,162300,7065874760,1016,1016,1016,1016,0
|
|
20250114,162200,7065874760,1016,1016,1016,1016,0
|
|
20250114,162100,7065874760,1016,1016,1016,1016,0
|
|
20250114,162000,7065874760,1016,1016,1016,1016,0
|
|
20250114,161900,7065874760,1016,1016,1016,1016,0
|
|
20250114,161800,7065874760,1016,1016,1016,1016,0
|
|
20250114,161700,7065874760,1016,1016,1016,1016,0
|
|
20250114,161600,7065874760,1016,1016,1016,1016,0
|
|
20250114,161500,7065874760,1016,1016,1016,1016,0
|
|
20250114,161400,7065874760,1016,1016,1016,1016,0
|
|
20250114,161300,7065874760,1016,1016,1016,1016,0
|
|
20250114,161200,7065874760,1016,1016,1016,1016,0
|
|
20250114,161100,7065874760,1016,1016,1016,1016,0
|
|
20250114,161000,7065874760,1016,1016,1016,1016,0
|
|
20250114,160900,7065874760,1016,1016,1016,1016,0
|
|
20250114,160800,7065874760,1016,1016,1016,1016,0
|
|
20250114,160700,7065874760,1016,1016,1016,1016,0
|
|
20250114,160600,7065874760,1016,1016,1016,1016,0
|
|
20250114,160500,7065874760,1016,1016,1016,1016,0
|
|
20250114,160400,7065874760,1016,1016,1016,1016,50024
|
|
20250114,160300,7065874760,1016,1016,1016,1016,0
|
|
20250114,160200,7065874760,1016,1016,1016,1016,0
|
|
20250114,160100,7065874760,1016,1016,1016,1016,0
|
|
20250114,160000,7065874760,1016,1016,1016,1016,0
|
|
20250114,155900,7065874760,1016,1016,1016,1016,0
|
|
20250114,155800,7065874760,1016,1016,1016,1016,0
|
|
20250114,155700,7065874760,1016,1016,1016,1016,0
|
|
20250114,155600,7065874760,1016,1016,1016,1016,0
|
|
20250114,155500,7065874760,1016,1016,1016,1016,0
|
|
20250114,155400,7065874760,1016,1016,1016,1016,0
|
|
20250114,155300,7065874760,1016,1016,1016,1016,0
|
|
20250114,155200,7065874760,1016,1016,1016,1016,0
|
|
20250114,155100,7065874760,1016,1016,1016,1016,0
|
|
20250114,155000,7065874760,1016,1016,1016,1016,0
|
|
20250114,154900,7065874760,1016,1016,1016,1016,0
|
|
20250114,154800,7065874760,1016,1016,1016,1016,0
|
|
20250114,154700,7065874760,1016,1016,1016,1016,0
|
|
20250114,154600,7065874760,1016,1016,1016,1016,0
|
|
20250114,154500,7065874760,1016,1016,1016,1016,0
|
|
20250114,154400,7065874760,1016,1016,1016,1016,0
|
|
20250114,154300,7065874760,1016,1016,1016,1016,0
|
|
20250114,154200,7065874760,1016,1016,1016,1016,0
|
|
20250114,154100,7065874760,1016,1016,1016,1016,0
|
|
20250114,154000,7065874760,1016,1016,1016,1016,0
|
|
20250114,153900,7065874760,1016,1016,1016,1016,0
|
|
20250114,153800,7065874760,1016,1016,1016,1016,0
|
|
20250114,153700,7065874760,1016,1016,1016,1016,0
|
|
20250114,153600,7065874760,1016,1016,1016,1016,0
|
|
20250114,153500,7065874760,1016,1016,1016,1016,0
|
|
20250114,153400,7065874760,1016,1016,1016,1016,50024
|
|
20250114,153300,7065874760,1016,1016,1016,1016,0
|
|
20250114,153200,7065874760,1016,1016,1016,1016,0
|
|
20250114,153100,7065874760,1016,1016,1016,1016,0
|
|
20250114,153000,7065874760,1016,1016,1016,1016,50024
|
|
20250114,152900,7015050376,1015,1015,1015,1015,0
|
|
20250114,152800,7015050376,1015,1015,1015,1015,0
|
|
20250114,152700,7015050376,1015,1015,1015,1015,0
|
|
20250114,152600,7015050376,1015,1015,1015,1015,0
|
|
20250114,152500,7015050376,1015,1015,1015,1015,0
|
|
20250114,152400,7015050376,1015,1015,1015,1015,0
|
|
20250114,152300,7015050376,1015,1015,1015,1015,0
|
|
20250114,152200,7015050376,1015,1015,1015,1015,0
|
|
20250114,152100,7015050376,1015,1015,1015,1015,0
|
|
20250114,152000,7015050376,1015,1015,1015,1015,0
|
|
20250114,151900,7015050376,1015,1015,1016,1014,8783
|
|
20250114,151800,7006137514,1015,1016,1016,1013,16883
|
|
20250114,151700,6988995946,1016,1015,1016,1014,45046
|
|
20250114,151600,6943309594,1015,1015,1016,1015,18018
|
|
20250114,151500,6925021323,1015,1016,1016,1015,9182
|
|
20250114,151400,6915695081,1015,1016,1016,1014,27503
|
|
20250114,151300,6887755111,1016,1016,1016,1015,2067
|
|
20250114,151200,6885655477,1016,1015,1016,1014,12118
|
|
20250114,151100,6873358829,1016,1014,1016,1014,1760
|
|
20250114,151000,6871572374,1015,1016,1016,1014,21571
|
|
20250114,150900,6849698657,1016,1015,1016,1015,71877
|
|
20250114,150800,6776679619,1015,1014,1015,1014,2785
|
|
20250114,150700,6773855374,1015,1015,1015,1014,4121
|
|
20250114,150600,6769674391,1015,1015,1016,1014,8027
|
|
20250114,150500,6761530181,1014,1015,1015,1014,6009
|
|
20250114,150400,6755431247,1014,1015,1016,1014,15964
|
|
20250114,150300,6739232171,1015,1017,1017,1015,51846
|
|
20250114,150200,6686600288,1016,1016,1017,1015,7212
|
|
20250114,150100,6679272806,1017,1017,1017,1016,9977
|
|
20250114,150000,6669134736,1017,1016,1017,1016,4254
|
|
20250114,145900,6664808670,1017,1016,1017,1016,2846
|
|
20250114,145800,6661916275,1017,1016,1017,1016,6703
|
|
20250114,145700,6655105949,1017,1017,1017,1016,10342
|
|
20250114,145600,6644591135,1017,1016,1017,1016,4563
|
|
20250114,145500,6639953617,1016,1016,1017,1015,8546
|
|
20250114,145400,6631271703,1016,1016,1016,1016,5612
|
|
20250114,145300,6625569911,1017,1016,1017,1016,5694
|
|
20250114,145200,6619784799,1016,1017,1017,1016,4474
|
|
20250114,145100,6615237841,1017,1016,1017,1016,1143
|
|
20250114,145000,6614076512,1016,1015,1016,1015,6613
|
|
20250114,144900,6607357758,1016,1016,1016,1016,10099
|
|
20250114,144800,6597097174,1016,1016,1016,1016,1127
|
|
20250114,144700,6595952142,1016,1015,1016,1015,4670
|
|
20250114,144600,6591210467,1016,1016,1016,1015,6419
|
|
20250114,144500,6584694990,1016,1016,1016,1015,3165
|
|
20250114,144400,6581480350,1016,1015,1016,1015,724
|
|
20250114,144300,6580745296,1016,1016,1016,1016,18
|
|
20250114,144200,6580727008,1016,1016,1016,1015,2410
|
|
20250114,144100,6578280839,1016,1015,1016,1014,8493
|
|
20250114,144000,6569663766,1015,1016,1016,1015,21283
|
|
20250114,143900,6548061445,1016,1016,1016,1015,13087
|
|
20250114,143800,6534768053,1016,1015,1016,1015,11769
|
|
20250114,143700,6522820774,1016,1016,1016,1015,4673
|
|
20250114,143600,6518074735,1015,1016,1016,1015,1955
|
|
20250114,143500,6516088805,1016,1016,1016,1015,1228
|
|
20250114,143400,6514842267,1016,1015,1016,1015,1654
|
|
20250114,143300,6513161835,1015,1015,1016,1015,15303
|
|
20250114,143200,6497628719,1015,1016,1016,1015,15531
|
|
20250114,143100,6481859825,1016,1015,1016,1015,3065
|
|
20250114,143000,6478747159,1016,1015,1016,1015,1990
|
|
20250114,142900,6476726800,1015,1016,1016,1015,3896
|
|
20250114,142800,6472771934,1016,1016,1016,1015,5619
|
|
20250114,142700,6467064031,1016,1016,1016,1015,2411
|
|
20250114,142600,6464614755,1016,1016,1016,1015,6556
|
|
20250114,142500,6457954059,1016,1015,1016,1015,1458
|
|
20250114,142400,6456472771,1016,1016,1016,1015,1479
|
|
20250114,142300,6454970457,1016,1016,1016,1015,4115
|
|
20250114,142200,6450793225,1015,1015,1016,1015,4768
|
|
20250114,142100,6445953396,1015,1016,1016,1015,1453
|
|
20250114,142000,6444478592,1015,1016,1016,1015,72
|
|
20250114,141900,6444405475,1016,1015,1016,1015,2508
|
|
20250114,141800,6441859545,1016,1016,1016,1016,221
|
|
20250114,141700,6441635009,1016,1017,1017,1016,7882
|
|
20250114,141600,6433625160,1017,1017,1017,1016,11303
|
|
20250114,141500,6422141298,1016,1016,1017,1016,1413
|
|
20250114,141400,6420705159,1016,1016,1017,1016,19669
|
|
20250114,141300,6400721250,1016,1016,1016,1015,2926
|
|
20250114,141200,6397750333,1016,1015,1016,1015,1704
|
|
20250114,141100,6396019629,1016,1016,1016,1015,3910
|
|
20250114,141000,6392048095,1016,1016,1016,1016,2808
|
|
20250114,140900,6389195167,1016,1016,1016,1016,6005
|
|
20250114,140800,6383094087,1016,1016,1016,1015,4433
|
|
20250114,140700,6378591159,1016,1016,1016,1015,1291
|
|
20250114,140600,6377279525,1016,1016,1016,1015,6660
|
|
20250114,140500,6370512984,1016,1016,1017,1015,5114
|
|
20250114,140400,6365320044,1017,1016,1017,1016,3027
|
|
20250114,140300,6362242990,1017,1014,1017,1014,16605
|
|
20250114,140200,6345393107,1014,1015,1015,1014,4019
|
|
20250114,140100,6341316155,1014,1014,1014,1014,1048
|
|
20250114,140000,6340253483,1014,1014,1014,1014,1534
|
|
20250114,135900,6338698007,1014,1014,1014,1013,12905
|
|
20250114,135800,6325613738,1014,1014,1014,1014,10676
|
|
20250114,135700,6314788274,1014,1013,1014,1013,13423
|
|
20250114,135600,6301188238,1014,1015,1015,1014,3427
|
|
20250114,135500,6297712863,1014,1015,1015,1014,606
|
|
20250114,135400,6297097861,1015,1014,1015,1014,407
|
|
20250114,135300,6296685058,1014,1014,1017,1013,41295
|
|
20250114,135200,6254731925,1014,1014,1015,1013,9380
|
|
20250114,135100,6245225077,1013,1014,1014,1013,9551
|
|
20250114,135000,6235546460,1015,1015,1015,1014,2686
|
|
20250114,134900,6232822747,1015,1014,1015,1014,1847
|
|
20250114,134800,6230949196,1015,1014,1015,1014,6587
|
|
20250114,134700,6224269944,1014,1016,1016,1014,8316
|
|
20250114,134600,6215830568,1016,1015,1016,1015,14641
|
|
20250114,134500,6200958615,1016,1016,1016,1015,1736
|
|
20250114,134400,6199196534,1016,1015,1016,1015,3308
|
|
20250114,134300,6195838285,1016,1016,1016,1015,2953
|
|
20250114,134200,6192839469,1016,1017,1017,1015,5344
|
|
20250114,134100,6187405722,1017,1017,1017,1016,7362
|
|
20250114,134000,6179923702,1018,1018,1018,1017,18492
|
|
20250114,133900,6161114461,1018,1020,1020,1017,13632
|
|
20250114,133800,6147230159,1020,1019,1020,1019,4204
|
|
20250114,133700,6142942609,1020,1018,1020,1018,2533
|
|
20250114,133600,6140361754,1019,1019,1020,1019,8693
|
|
20250114,133500,6131496825,1020,1020,1020,1019,1050
|
|
20250114,133400,6130426795,1019,1020,1020,1019,1662
|
|
20250114,133300,6128733103,1021,1020,1021,1019,6092
|
|
20250114,133200,6122518179,1020,1020,1020,1019,6824
|
|
20250114,133100,6115558248,1020,1016,1020,1016,53261
|
|
20250114,133000,6061285997,1017,1016,1017,1016,6962
|
|
20250114,132900,6054207381,1016,1016,1018,1015,14601
|
|
20250114,132800,6039357923,1015,1018,1018,1015,13039
|
|
20250114,132700,6026111235,1018,1019,1019,1016,4208
|
|
20250114,132600,6021827438,1019,1018,1019,1017,6958
|
|
20250114,132500,6014743681,1018,1018,1019,1017,34164
|
|
20250114,132400,5979964109,1019,1018,1019,1017,74511
|
|
20250114,132300,5904112004,1018,1017,1018,1016,5965
|
|
20250114,132200,5898046089,1017,1015,1018,1014,8164
|
|
20250114,132100,5889743930,1015,1014,1015,1013,13499
|
|
20250114,132000,5876052107,1014,1013,1014,1013,3263
|
|
20250114,131900,5872746582,1014,1013,1014,1012,3734
|
|
20250114,131800,5868963384,1012,1013,1013,1012,4421
|
|
20250114,131700,5864487651,1013,1013,1013,1012,1434
|
|
20250114,131600,5863035030,1013,1013,1013,1012,9167
|
|
20250114,131500,5853749687,1013,1013,1013,1012,3653
|
|
20250114,131400,5850050980,1013,1013,1013,1012,8477
|
|
20250114,131300,5841469250,1013,1013,1013,1012,5870
|
|
20250114,131200,5835523269,1013,1013,1013,1012,19396
|
|
20250114,131100,5815891513,1013,1013,1013,1012,5590
|
|
20250114,131000,5810231812,1012,1013,1013,1012,5182
|
|
20250114,130900,5804986479,1012,1013,1013,1012,16569
|
|
20250114,130800,5788213836,1013,1013,1013,1012,14148
|
|
20250114,130700,5773883806,1012,1012,1012,1011,24534
|
|
20250114,130600,5749066058,1013,1013,1013,1013,425
|
|
20250114,130500,5748635533,1013,1012,1013,1012,1357
|
|
20250114,130400,5747261352,1013,1013,1013,1012,2399
|
|
20250114,130300,5744832226,1012,1014,1014,1012,12319
|
|
20250114,130200,5732359670,1014,1013,1014,1013,2632
|
|
20250114,130100,5729691894,1014,1014,1014,1013,2046
|
|
20250114,130000,5727618786,1013,1014,1015,1013,7155
|
|
20250114,125900,5720369100,1015,1014,1015,1014,12897
|
|
20250114,125800,5707291508,1015,1014,1015,1014,4375
|
|
20250114,125700,5702855107,1014,1014,1014,1013,4157
|
|
20250114,125600,5698640888,1014,1014,1014,1013,9352
|
|
20250114,125500,5689164883,1014,1014,1014,1013,8102
|
|
20250114,125400,5680951208,1014,1014,1014,1013,1166
|
|
20250114,125300,5679769388,1014,1014,1015,1013,1966
|
|
20250114,125200,5677776262,1014,1014,1015,1014,801
|
|
20250114,125100,5676963946,1015,1014,1015,1014,6369
|
|
20250114,125000,5670505773,1015,1015,1015,1014,1260
|
|
20250114,124900,5669227173,1015,1015,1015,1014,1271
|
|
20250114,124800,5667937165,1015,1016,1016,1014,18820
|
|
20250114,124700,5648822035,1017,1016,1018,1016,13128
|
|
20250114,124600,5635483145,1017,1018,1018,1016,16721
|
|
20250114,124500,5618479066,1018,1018,1019,1017,8723
|
|
20250114,124400,5609605544,1018,1019,1019,1017,7815
|
|
20250114,124300,5601649413,1019,1015,1019,1015,14984
|
|
20250114,124200,5586405296,1015,1015,1015,1014,10068
|
|
20250114,124100,5576189161,1014,1013,1014,1012,5703
|
|
20250114,124000,5570410312,1013,1014,1014,1013,3865
|
|
20250114,123900,5566493202,1014,1014,1014,1014,313
|
|
20250114,123800,5566175820,1014,1014,1014,1014,5490
|
|
20250114,123700,5560608960,1014,1014,1015,1014,1977
|
|
20250114,123600,5558604216,1014,1013,1014,1012,5426
|
|
20250114,123500,5553109451,1013,1012,1013,1012,1042
|
|
20250114,123400,5552053915,1012,1011,1013,1010,35514
|
|
20250114,123300,5516149544,1011,1011,1011,1010,186
|
|
20250114,123200,5515961563,1011,1010,1011,1010,1341
|
|
20250114,123100,5514605925,1010,1011,1011,1010,9963
|
|
20250114,123000,5504540365,1011,1010,1011,1010,7478
|
|
20250114,122900,5496986918,1010,1010,1011,1010,18300
|
|
20250114,122800,5478503516,1010,1011,1011,1010,8843
|
|
20250114,122700,5469572079,1011,1011,1011,1010,97572
|
|
20250114,122600,5371021822,1011,1011,1011,1010,13893
|
|
20250114,122500,5356979989,1011,1010,1011,1010,27113
|
|
20250114,122400,5329594112,1011,1010,1012,1010,10598
|
|
20250114,122300,5318889329,1011,1012,1012,1011,17531
|
|
20250114,122200,5301165457,1012,1011,1012,1011,8605
|
|
20250114,122100,5292464248,1012,1011,1012,1011,6146
|
|
20250114,122000,5286244961,1011,1012,1012,1011,32558
|
|
20250114,121900,5253326168,1012,1012,1012,1011,5636
|
|
20250114,121800,5247622586,1012,1013,1013,1012,768
|
|
20250114,121700,5246845112,1012,1013,1013,1012,7689
|
|
20250114,121600,5239063810,1013,1013,1013,1012,5527
|
|
20250114,121500,5233470434,1012,1012,1013,1012,835
|
|
20250114,121400,5232625334,1012,1013,1013,1012,2679
|
|
20250114,121300,5229913420,1013,1012,1013,1012,3219
|
|
20250114,121200,5226655346,1012,1012,1012,1012,4462
|
|
20250114,121100,5222139802,1013,1013,1013,1013,1127
|
|
20250114,121000,5220998151,1013,1014,1014,1013,2247
|
|
20250114,120900,5218720494,1014,1011,1014,1011,49052
|
|
20250114,120800,5169128868,1011,1011,1014,1011,7744
|
|
20250114,120700,5161299320,1011,1012,1013,1011,7423
|
|
20250114,120600,5153784926,1012,1013,1013,1012,13280
|
|
20250114,120500,5140338564,1013,1013,1014,1013,1847
|
|
20250114,120400,5138467552,1013,1013,1013,1012,11756
|
|
20250114,120300,5126567764,1013,1013,1013,1013,5050
|
|
20250114,120200,5121452114,1012,1013,1013,1012,4868
|
|
20250114,120100,5116525671,1013,1013,1013,1013,2260
|
|
20250114,120000,5114236291,1013,1013,1014,1012,37330
|
|
20250114,115900,5076428090,1013,1013,1013,1013,1737
|
|
20250114,115800,5074668509,1013,1012,1013,1012,26982
|
|
20250114,115700,5047340662,1013,1012,1013,1012,11697
|
|
20250114,115600,5035492701,1012,1012,1013,1012,2020
|
|
20250114,115500,5033447461,1012,1012,1012,1012,7975
|
|
20250114,115400,5025376761,1012,1013,1013,1012,12619
|
|
20250114,115300,5012606332,1013,1012,1013,1012,842
|
|
20250114,115200,5011754227,1012,1012,1013,1012,2544
|
|
20250114,115100,5009177697,1012,1012,1013,1012,2237
|
|
20250114,115000,5006913108,1013,1012,1013,1012,1529
|
|
20250114,114900,5005365759,1012,1011,1012,1011,2534
|
|
20250114,114800,5002801817,1011,1011,1012,1011,972
|
|
20250114,114700,5001818809,1012,1012,1012,1011,10149
|
|
20250114,114600,4991555638,1011,1012,1013,1011,9689
|
|
20250114,114500,4981750457,1013,1013,1013,1012,4905
|
|
20250114,114400,4976782222,1012,1013,1013,1012,215
|
|
20250114,114300,4976564532,1013,1013,1014,1012,20966
|
|
20250114,114200,4955342505,1012,1013,1014,1012,6390
|
|
20250114,114100,4948869833,1014,1013,1014,1013,1219
|
|
20250114,114000,4947633917,1014,1013,1014,1012,13369
|
|
20250114,113900,4934092882,1013,1014,1014,1013,3610
|
|
20250114,113800,4930435932,1014,1013,1014,1013,84
|
|
20250114,113700,4930350797,1015,1013,1015,1013,4833
|
|
20250114,113600,4925450310,1014,1014,1015,1014,7007
|
|
20250114,113500,4918345211,1015,1014,1015,1014,3012
|
|
20250114,113400,4915291031,1015,1014,1015,1014,58
|
|
20250114,113300,4915232216,1015,1014,1015,1014,2668
|
|
20250114,113200,4912524816,1014,1015,1015,1014,45
|
|
20250114,113100,4912479144,1015,1013,1015,1013,1353
|
|
20250114,113000,4911107313,1014,1015,1015,1014,2253
|
|
20250114,112900,4908821452,1015,1013,1015,1013,4058
|
|
20250114,112800,4904706609,1015,1014,1015,1013,5278
|
|
20250114,112700,4899354936,1015,1014,1015,1014,890
|
|
20250114,112600,4898452364,1015,1016,1016,1014,12173
|
|
20250114,112500,4886108649,1015,1015,1015,1015,1608
|
|
20250114,112400,4884476529,1016,1017,1017,1015,13831
|
|
20250114,112300,4870429496,1017,1017,1017,1016,7777
|
|
20250114,112200,4862527426,1017,1017,1017,1017,350
|
|
20250114,112100,4862171476,1017,1015,1017,1015,2281
|
|
20250114,112000,4859856259,1017,1017,1017,1015,15462
|
|
20250114,111900,4844158687,1017,1020,1020,1016,6132
|
|
20250114,111800,4837927806,1018,1017,1021,1017,10470
|
|
20250114,111700,4827260187,1018,1018,1022,1018,16961
|
|
20250114,111600,4809968549,1019,1017,1019,1017,7590
|
|
20250114,111500,4802245686,1017,1015,1017,1015,5085
|
|
20250114,111400,4797076591,1018,1017,1018,1015,2030
|
|
20250114,111300,4795014591,1017,1015,1017,1014,27437
|
|
20250114,111200,4767166472,1015,1015,1015,1014,3000
|
|
20250114,111100,4764122569,1015,1015,1015,1014,40797
|
|
20250114,111000,4722713756,1014,1015,1015,1014,1414
|
|
20250114,110900,4721278636,1015,1014,1015,1013,35651
|
|
20250114,110800,4685139524,1014,1014,1014,1013,13708
|
|
20250114,110700,4671240613,1014,1014,1014,1013,1828
|
|
20250114,110600,4669387051,1013,1014,1014,1013,4925
|
|
20250114,110500,4664393112,1014,1014,1014,1014,51
|
|
20250114,110400,4664341398,1013,1013,1014,1013,199
|
|
20250114,110300,4664139763,1014,1015,1015,1013,9608
|
|
20250114,110200,4654395913,1015,1013,1015,1013,1989
|
|
20250114,110100,4652378868,1014,1013,1014,1013,9475
|
|
20250114,110000,4642771911,1014,1013,1014,1013,4836
|
|
20250114,105900,4637872938,1013,1013,1013,1012,15461
|
|
20250114,105800,4622223942,1013,1013,1013,1011,24799
|
|
20250114,105700,4597136681,1012,1013,1013,1011,9875
|
|
20250114,105600,4587143653,1013,1012,1013,1011,18575
|
|
20250114,105500,4568350310,1013,1011,1013,1011,4051
|
|
20250114,105400,4564250683,1012,1013,1013,1011,20290
|
|
20250114,105300,4543729943,1012,1012,1013,1012,5522
|
|
20250114,105200,4538138457,1012,1012,1013,1011,27677
|
|
20250114,105100,4510136862,1013,1012,1013,1012,3476
|
|
20250114,105000,4506619091,1013,1013,1013,1012,2335
|
|
20250114,104900,4504254537,1013,1014,1014,1013,21389
|
|
20250114,104800,4482587124,1013,1014,1015,1013,14609
|
|
20250114,104700,4467781415,1015,1014,1015,1014,11318
|
|
20250114,104600,4456304270,1015,1015,1015,1014,4481
|
|
20250114,104500,4451759241,1015,1014,1015,1014,5831
|
|
20250114,104400,4445846389,1015,1014,1015,1014,6071
|
|
20250114,104300,4439687999,1015,1015,1015,1014,3791
|
|
20250114,104200,4435840513,1015,1015,1015,1014,20627
|
|
20250114,104100,4414907719,1015,1013,1015,1013,12934
|
|
20250114,104000,4401788688,1014,1013,1014,1013,1945
|
|
20250114,103900,4399818255,1014,1014,1014,1013,4322
|
|
20250114,103800,4395439568,1014,1015,1015,1014,4417
|
|
20250114,103700,4390960429,1015,1013,1015,1013,5321
|
|
20250114,103600,4385566685,1014,1014,1014,1013,4053
|
|
20250114,103500,4381458138,1014,1014,1014,1013,8245
|
|
20250114,103400,4373103943,1013,1015,1015,1013,5051
|
|
20250114,103300,4367982286,1014,1015,1015,1014,13890
|
|
20250114,103200,4353894948,1015,1014,1015,1014,30434
|
|
20250114,103100,4323008548,1014,1015,1015,1013,4765
|
|
20250114,103000,4318175091,1015,1014,1015,1014,22214
|
|
20250114,102900,4295650091,1014,1013,1014,1011,20442
|
|
20250114,102800,4274960351,1014,1014,1014,1012,3972
|
|
20250114,102700,4270935440,1014,1012,1014,1011,45737
|
|
20250114,102600,4224647766,1011,1011,1012,1011,16822
|
|
20250114,102500,4207640723,1011,1011,1012,1011,6712
|
|
20250114,102400,4200852483,1011,1012,1012,1011,9127
|
|
20250114,102300,4191624893,1012,1011,1012,1010,17913
|
|
20250114,102200,4173515047,1011,1011,1011,1010,20195
|
|
20250114,102100,4153097969,1011,1011,1011,1011,25228
|
|
20250114,102000,4127592461,1012,1011,1012,1011,24168
|
|
20250114,101900,4103155127,1012,1012,1012,1011,9161
|
|
20250114,101800,4093892572,1012,1012,1012,1011,22536
|
|
20250114,101700,4071086180,1012,1012,1013,1012,36728
|
|
20250114,101600,4033915819,1012,1013,1013,1012,12140
|
|
20250114,101500,4021626053,1012,1012,1012,1011,20997
|
|
20250114,101400,4000391702,1012,1012,1013,1012,20543
|
|
20250114,101300,3979602185,1012,1013,1013,1012,5496
|
|
20250114,101200,3974038491,1013,1012,1013,1012,15173
|
|
20250114,101100,3958676991,1013,1012,1013,1012,28748
|
|
20250114,101000,3929583545,1013,1013,1013,1012,21205
|
|
20250114,100900,3908123902,1013,1014,1014,1012,23914
|
|
20250114,100800,3883902785,1014,1013,1014,1013,9031
|
|
20250114,100700,3874750350,1014,1013,1014,1012,11752
|
|
20250114,100600,3862849225,1012,1013,1013,1012,18088
|
|
20250114,100500,3844536886,1012,1013,1013,1012,13860
|
|
20250114,100400,3830510065,1013,1013,1013,1011,28278
|
|
20250114,100300,3801881858,1013,1013,1013,1011,20185
|
|
20250114,100200,3781442323,1013,1011,1013,1011,29447
|
|
20250114,100100,3751636561,1012,1013,1015,1011,73719
|
|
20250114,100000,3677012636,1012,1013,1014,1011,63689
|
|
20250114,095900,3612553220,1013,1014,1015,1012,131820
|
|
20250114,095800,3478985517,1015,1018,1018,1014,105765
|
|
20250114,095700,3371582312,1018,1018,1019,1016,29853
|
|
20250114,095600,3341229247,1017,1017,1019,1016,22902
|
|
20250114,095500,3317937366,1017,1022,1022,1017,40410
|
|
20250114,095400,3276785076,1022,1020,1022,1020,16294
|
|
20250114,095300,3260149152,1021,1019,1021,1019,44848
|
|
20250114,095200,3214397982,1019,1019,1019,1018,20900
|
|
20250114,095100,3193110900,1019,1019,1020,1018,9496
|
|
20250114,095000,3183438670,1019,1018,1020,1018,5968
|
|
20250114,094900,3177361914,1020,1018,1020,1017,68792
|
|
20250114,094800,3107379738,1019,1019,1019,1017,33809
|
|
20250114,094700,3072951289,1019,1019,1020,1017,20535
|
|
20250114,094600,3052028223,1017,1018,1019,1017,58568
|
|
20250114,094500,2992428753,1018,1018,1019,1018,17793
|
|
20250114,094400,2974313236,1018,1020,1020,1018,40250
|
|
20250114,094300,2933318514,1021,1021,1022,1020,32209
|
|
20250114,094200,2900435016,1020,1020,1022,1020,16163
|
|
20250114,094100,2883934831,1021,1022,1022,1020,19406
|
|
20250114,094000,2864129279,1022,1020,1022,1018,38213
|
|
20250114,093900,2825189415,1020,1020,1022,1018,26094
|
|
20250114,093800,2798587040,1020,1019,1022,1017,47719
|
|
20250114,093700,2749956835,1017,1016,1019,1016,62391
|
|
20250114,093600,2686515402,1017,1021,1022,1016,225516
|
|
20250114,093500,2456621727,1021,1023,1024,1021,38244
|
|
20250114,093400,2417523757,1024,1025,1026,1022,87457
|
|
20250114,093300,2328021898,1026,1028,1028,1025,27592
|
|
20250114,093200,2299710033,1028,1028,1028,1026,17218
|
|
20250114,093100,2282019600,1027,1030,1030,1025,38836
|
|
20250114,093000,2242159003,1030,1028,1031,1025,78536
|
|
20250114,092900,2161430797,1028,1028,1029,1025,41471
|
|
20250114,092800,2118836549,1028,1025,1028,1024,50199
|
|
20250114,092700,2067328761,1025,1024,1026,1023,15941
|
|
20250114,092600,2050989251,1024,1025,1025,1022,9671
|
|
20250114,092500,2041084450,1025,1022,1025,1022,42362
|
|
20250114,092400,1997750590,1022,1022,1023,1021,16800
|
|
20250114,092300,1980582221,1022,1021,1023,1021,86333
|
|
20250114,092200,1892370071,1022,1021,1022,1020,26376
|
|
20250114,092100,1865444708,1021,1023,1023,1020,47928
|
|
20250114,092000,1816486130,1023,1021,1023,1021,32821
|
|
20250114,091900,1782924529,1021,1020,1023,1020,47829
|
|
20250114,091800,1734114852,1020,1023,1023,1020,34353
|
|
20250114,091700,1699026699,1023,1021,1024,1021,17159
|
|
20250114,091600,1681485468,1022,1022,1024,1020,126487
|
|
20250114,091500,1552303292,1022,1025,1025,1021,66770
|
|
20250114,091400,1484034187,1025,1025,1028,1024,57446
|
|
20250114,091300,1425137085,1026,1031,1031,1026,28126
|
|
20250114,091200,1396241293,1031,1030,1032,1028,48419
|
|
20250114,091100,1346388136,1030,1034,1037,1025,106802
|
|
20250114,091000,1236454354,1034,1034,1036,1028,83219
|
|
20250114,090900,1150558413,1037,1036,1038,1026,160133
|
|
20250114,090800,985387574,1038,1039,1039,1035,29577
|
|
20250114,090700,954721558,1039,1035,1040,1033,249056
|
|
20250114,090600,696870499,1033,1042,1042,1032,75905
|
|
20250114,090500,618221783,1042,1048,1049,1039,58780
|
|
20250114,090400,556842281,1045,1049,1050,1045,59663
|
|
20250114,090300,494265198,1050,1051,1056,1049,87276
|
|
20250114,090200,402539335,1051,1040,1053,1035,84389
|
|
20250114,090100,314369469,1040,1056,1058,1040,176501
|
|
20250114,090000,128716882,1058,1057,1058,1055,118288
|