577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183400,10151177660,1040,1040,1040,1040,83758
|
|
20250116,183300,10151177660,1040,1040,1040,1040,0
|
|
20250116,183200,10151177660,1040,1040,1040,1040,0
|
|
20250116,183100,10151177660,1040,1040,1040,1040,0
|
|
20250116,183000,10151177660,1040,1040,1040,1040,0
|
|
20250116,182900,10151177660,1040,1040,1040,1040,0
|
|
20250116,182800,10151177660,1040,1040,1040,1040,0
|
|
20250116,182700,10151177660,1040,1040,1040,1040,0
|
|
20250116,182600,10151177660,1040,1040,1040,1040,0
|
|
20250116,182500,10151177660,1040,1040,1040,1040,0
|
|
20250116,182400,10151177660,1040,1040,1040,1040,0
|
|
20250116,182300,10151177660,1040,1040,1040,1040,0
|
|
20250116,182200,10151177660,1040,1040,1040,1040,0
|
|
20250116,182100,10151177660,1040,1040,1040,1040,0
|
|
20250116,182000,10151177660,1040,1040,1040,1040,0
|
|
20250116,181900,10151177660,1040,1040,1040,1040,0
|
|
20250116,181800,10151177660,1040,1040,1040,1040,0
|
|
20250116,181700,10151177660,1040,1040,1040,1040,0
|
|
20250116,181600,10151177660,1040,1040,1040,1040,0
|
|
20250116,181500,10151177660,1040,1040,1040,1040,0
|
|
20250116,181400,10151177660,1040,1040,1040,1040,0
|
|
20250116,181300,10151177660,1040,1040,1040,1040,0
|
|
20250116,181200,10151177660,1040,1040,1040,1040,0
|
|
20250116,181100,10151177660,1040,1040,1040,1040,0
|
|
20250116,181000,10151177660,1040,1040,1040,1040,0
|
|
20250116,180900,10151177660,1040,1040,1040,1040,0
|
|
20250116,180800,10151177660,1040,1040,1040,1040,0
|
|
20250116,180700,10151177660,1040,1040,1040,1040,0
|
|
20250116,180600,10151177660,1040,1040,1040,1040,0
|
|
20250116,180500,10151177660,1040,1040,1040,1040,0
|
|
20250116,180400,10151177660,1040,1040,1040,1040,83758
|
|
20250116,180300,10151177660,1040,1040,1040,1040,0
|
|
20250116,180200,10151177660,1040,1040,1040,1040,0
|
|
20250116,180100,10151177660,1040,1040,1040,1040,0
|
|
20250116,180000,10151177660,1040,1040,1040,1040,0
|
|
20250116,175900,10151177660,1040,1040,1040,1040,0
|
|
20250116,175800,10151177660,1040,1040,1040,1040,0
|
|
20250116,175700,10151177660,1040,1040,1040,1040,0
|
|
20250116,175600,10151177660,1040,1040,1040,1040,0
|
|
20250116,175500,10151177660,1040,1040,1040,1040,0
|
|
20250116,175400,10151177660,1040,1040,1040,1040,0
|
|
20250116,175300,10151177660,1040,1040,1040,1040,0
|
|
20250116,175200,10151177660,1040,1040,1040,1040,0
|
|
20250116,175100,10151177660,1040,1040,1040,1040,0
|
|
20250116,175000,10151177660,1040,1040,1040,1040,0
|
|
20250116,174900,10151177660,1040,1040,1040,1040,0
|
|
20250116,174800,10151177660,1040,1040,1040,1040,0
|
|
20250116,174700,10151177660,1040,1040,1040,1040,0
|
|
20250116,174600,10151177660,1040,1040,1040,1040,0
|
|
20250116,174500,10151177660,1040,1040,1040,1040,0
|
|
20250116,174400,10151177660,1040,1040,1040,1040,0
|
|
20250116,174300,10151177660,1040,1040,1040,1040,0
|
|
20250116,174200,10151177660,1040,1040,1040,1040,0
|
|
20250116,174100,10151177660,1040,1040,1040,1040,0
|
|
20250116,174000,10151177660,1040,1040,1040,1040,0
|
|
20250116,173900,10151177660,1040,1040,1040,1040,0
|
|
20250116,173800,10151177660,1040,1040,1040,1040,0
|
|
20250116,173700,10151177660,1040,1040,1040,1040,0
|
|
20250116,173600,10151177660,1040,1040,1040,1040,0
|
|
20250116,173500,10151177660,1040,1040,1040,1040,0
|
|
20250116,173400,10151177660,1040,1040,1040,1040,83758
|
|
20250116,173300,10151177660,1040,1040,1040,1040,0
|
|
20250116,173200,10151177660,1040,1040,1040,1040,0
|
|
20250116,173100,10151177660,1040,1040,1040,1040,0
|
|
20250116,173000,10151177660,1040,1040,1040,1040,0
|
|
20250116,172900,10151177660,1040,1040,1040,1040,0
|
|
20250116,172800,10151177660,1040,1040,1040,1040,0
|
|
20250116,172700,10151177660,1040,1040,1040,1040,0
|
|
20250116,172600,10151177660,1040,1040,1040,1040,0
|
|
20250116,172500,10151177660,1040,1040,1040,1040,0
|
|
20250116,172400,10151177660,1040,1040,1040,1040,0
|
|
20250116,172300,10151177660,1040,1040,1040,1040,0
|
|
20250116,172200,10151177660,1040,1040,1040,1040,0
|
|
20250116,172100,10151177660,1040,1040,1040,1040,0
|
|
20250116,172000,10151177660,1040,1040,1040,1040,0
|
|
20250116,171900,10151177660,1040,1040,1040,1040,0
|
|
20250116,171800,10151177660,1040,1040,1040,1040,0
|
|
20250116,171700,10151177660,1040,1040,1040,1040,0
|
|
20250116,171600,10151177660,1040,1040,1040,1040,0
|
|
20250116,171500,10151177660,1040,1040,1040,1040,0
|
|
20250116,171400,10151177660,1040,1040,1040,1040,0
|
|
20250116,171300,10151177660,1040,1040,1040,1040,0
|
|
20250116,171200,10151177660,1040,1040,1040,1040,0
|
|
20250116,171100,10151177660,1040,1040,1040,1040,0
|
|
20250116,171000,10151177660,1040,1040,1040,1040,0
|
|
20250116,170900,10151177660,1040,1040,1040,1040,0
|
|
20250116,170800,10151177660,1040,1040,1040,1040,0
|
|
20250116,170700,10151177660,1040,1040,1040,1040,0
|
|
20250116,170600,10151177660,1040,1040,1040,1040,0
|
|
20250116,170500,10151177660,1040,1040,1040,1040,0
|
|
20250116,170400,10151177660,1040,1040,1040,1040,83758
|
|
20250116,170300,10151177660,1040,1040,1040,1040,0
|
|
20250116,170200,10151177660,1040,1040,1040,1040,0
|
|
20250116,170100,10151177660,1040,1040,1040,1040,0
|
|
20250116,170000,10151177660,1040,1040,1040,1040,0
|
|
20250116,165900,10151177660,1040,1040,1040,1040,0
|
|
20250116,165800,10151177660,1040,1040,1040,1040,0
|
|
20250116,165700,10151177660,1040,1040,1040,1040,0
|
|
20250116,165600,10151177660,1040,1040,1040,1040,0
|
|
20250116,165500,10151177660,1040,1040,1040,1040,0
|
|
20250116,165400,10151177660,1040,1040,1040,1040,0
|
|
20250116,165300,10151177660,1040,1040,1040,1040,0
|
|
20250116,165200,10151177660,1040,1040,1040,1040,0
|
|
20250116,165100,10151177660,1040,1040,1040,1040,0
|
|
20250116,165000,10151177660,1040,1040,1040,1040,0
|
|
20250116,164900,10151177660,1040,1040,1040,1040,0
|
|
20250116,164800,10151177660,1040,1040,1040,1040,0
|
|
20250116,164700,10151177660,1040,1040,1040,1040,0
|
|
20250116,164600,10151177660,1040,1040,1040,1040,0
|
|
20250116,164500,10151177660,1040,1040,1040,1040,0
|
|
20250116,164400,10151177660,1040,1040,1040,1040,0
|
|
20250116,164300,10151177660,1040,1040,1040,1040,0
|
|
20250116,164200,10151177660,1040,1040,1040,1040,0
|
|
20250116,164100,10151177660,1040,1040,1040,1040,0
|
|
20250116,164000,10151177660,1040,1040,1040,1040,0
|
|
20250116,163900,10151177660,1040,1040,1040,1040,0
|
|
20250116,163800,10151177660,1040,1040,1040,1040,0
|
|
20250116,163700,10151177660,1040,1040,1040,1040,0
|
|
20250116,163600,10151177660,1040,1040,1040,1040,0
|
|
20250116,163500,10151177660,1040,1040,1040,1040,0
|
|
20250116,163400,10151177660,1040,1040,1040,1040,83758
|
|
20250116,163300,10151177660,1040,1040,1040,1040,0
|
|
20250116,163200,10151177660,1040,1040,1040,1040,0
|
|
20250116,163100,10151177660,1040,1040,1040,1040,0
|
|
20250116,163000,10151177660,1040,1040,1040,1040,0
|
|
20250116,162900,10151177660,1040,1040,1040,1040,0
|
|
20250116,162800,10151177660,1040,1040,1040,1040,0
|
|
20250116,162700,10151177660,1040,1040,1040,1040,0
|
|
20250116,162600,10151177660,1040,1040,1040,1040,0
|
|
20250116,162500,10151177660,1040,1040,1040,1040,0
|
|
20250116,162400,10151177660,1040,1040,1040,1040,0
|
|
20250116,162300,10151177660,1040,1040,1040,1040,0
|
|
20250116,162200,10151177660,1040,1040,1040,1040,0
|
|
20250116,162100,10151177660,1040,1040,1040,1040,0
|
|
20250116,162000,10151177660,1040,1040,1040,1040,0
|
|
20250116,161900,10151177660,1040,1040,1040,1040,0
|
|
20250116,161800,10151177660,1040,1040,1040,1040,0
|
|
20250116,161700,10151177660,1040,1040,1040,1040,0
|
|
20250116,161600,10151177660,1040,1040,1040,1040,0
|
|
20250116,161500,10151177660,1040,1040,1040,1040,0
|
|
20250116,161400,10151177660,1040,1040,1040,1040,0
|
|
20250116,161300,10151177660,1040,1040,1040,1040,0
|
|
20250116,161200,10151177660,1040,1040,1040,1040,0
|
|
20250116,161100,10151177660,1040,1040,1040,1040,0
|
|
20250116,161000,10151177660,1040,1040,1040,1040,0
|
|
20250116,160900,10151177660,1040,1040,1040,1040,0
|
|
20250116,160800,10151177660,1040,1040,1040,1040,0
|
|
20250116,160700,10151177660,1040,1040,1040,1040,0
|
|
20250116,160600,10151177660,1040,1040,1040,1040,0
|
|
20250116,160500,10151177660,1040,1040,1040,1040,0
|
|
20250116,160400,10151177660,1040,1040,1040,1040,83758
|
|
20250116,160300,10151177660,1040,1040,1040,1040,0
|
|
20250116,160200,10151177660,1040,1040,1040,1040,0
|
|
20250116,160100,10151177660,1040,1040,1040,1040,0
|
|
20250116,160000,10151177660,1040,1040,1040,1040,0
|
|
20250116,155900,10151177660,1040,1040,1040,1040,0
|
|
20250116,155800,10151177660,1040,1040,1040,1040,0
|
|
20250116,155700,10151177660,1040,1040,1040,1040,0
|
|
20250116,155600,10151177660,1040,1040,1040,1040,0
|
|
20250116,155500,10151177660,1040,1040,1040,1040,0
|
|
20250116,155400,10151177660,1040,1040,1040,1040,0
|
|
20250116,155300,10151177660,1040,1040,1040,1040,0
|
|
20250116,155200,10151177660,1040,1040,1040,1040,0
|
|
20250116,155100,10151177660,1040,1040,1040,1040,0
|
|
20250116,155000,10151177660,1040,1040,1040,1040,0
|
|
20250116,154900,10151177660,1040,1040,1040,1040,0
|
|
20250116,154800,10151177660,1040,1040,1040,1040,0
|
|
20250116,154700,10151177660,1040,1040,1040,1040,0
|
|
20250116,154600,10151177660,1040,1040,1040,1040,0
|
|
20250116,154500,10151177660,1040,1040,1040,1040,0
|
|
20250116,154400,10151177660,1040,1040,1040,1040,0
|
|
20250116,154300,10151177660,1040,1040,1040,1040,0
|
|
20250116,154200,10151177660,1040,1040,1040,1040,0
|
|
20250116,154100,10151177660,1040,1040,1040,1040,0
|
|
20250116,154000,10151177660,1040,1040,1040,1040,0
|
|
20250116,153900,10151177660,1040,1040,1040,1040,0
|
|
20250116,153800,10151177660,1040,1040,1040,1040,0
|
|
20250116,153700,10151177660,1040,1040,1040,1040,0
|
|
20250116,153600,10151177660,1040,1040,1040,1040,0
|
|
20250116,153500,10151177660,1040,1040,1040,1040,0
|
|
20250116,153400,10151177660,1040,1040,1040,1040,83758
|
|
20250116,153300,10151177660,1040,1040,1040,1040,0
|
|
20250116,153200,10151177660,1040,1040,1040,1040,0
|
|
20250116,153100,10151177660,1040,1040,1040,1040,0
|
|
20250116,153000,10151177660,1040,1040,1040,1040,83758
|
|
20250116,152900,10064069340,1040,1040,1040,1040,0
|
|
20250116,152800,10064069340,1040,1040,1040,1040,0
|
|
20250116,152700,10064069340,1040,1040,1040,1040,0
|
|
20250116,152600,10064069340,1040,1040,1040,1040,0
|
|
20250116,152500,10064069340,1040,1040,1040,1040,0
|
|
20250116,152400,10064069340,1040,1040,1040,1040,0
|
|
20250116,152300,10064069340,1040,1040,1040,1040,0
|
|
20250116,152200,10064069340,1040,1040,1040,1040,0
|
|
20250116,152100,10064069340,1040,1040,1040,1040,0
|
|
20250116,152000,10064069340,1040,1040,1040,1040,0
|
|
20250116,151900,10064069340,1040,1041,1042,1040,27945
|
|
20250116,151800,10034992544,1040,1040,1041,1040,30142
|
|
20250116,151700,10003640190,1041,1042,1042,1040,26105
|
|
20250116,151600,9976473174,1041,1042,1042,1040,9848
|
|
20250116,151500,9966223540,1042,1040,1043,1038,48328
|
|
20250116,151400,9915921575,1041,1041,1042,1040,38364
|
|
20250116,151300,9875979385,1041,1039,1041,1039,31681
|
|
20250116,151200,9843027644,1039,1038,1040,1038,11788
|
|
20250116,151100,9830780177,1038,1035,1038,1035,36790
|
|
20250116,151000,9792646271,1035,1034,1036,1034,11438
|
|
20250116,150900,9780811192,1035,1035,1035,1035,14725
|
|
20250116,150800,9765570817,1036,1036,1037,1033,35428
|
|
20250116,150700,9728902368,1036,1035,1037,1033,37068
|
|
20250116,150600,9690540685,1036,1036,1037,1036,8327
|
|
20250116,150500,9681913617,1036,1037,1037,1036,6813
|
|
20250116,150400,9674850305,1037,1036,1037,1036,4591
|
|
20250116,150300,9670094027,1038,1037,1038,1035,13243
|
|
20250116,150200,9656371403,1036,1036,1037,1035,9081
|
|
20250116,150100,9646964957,1036,1036,1037,1036,6811
|
|
20250116,150000,9639906714,1036,1034,1036,1034,18006
|
|
20250116,145900,9621270526,1034,1035,1035,1034,11714
|
|
20250116,145800,9609157406,1034,1037,1037,1034,6973
|
|
20250116,145700,9601940915,1037,1038,1039,1037,6187
|
|
20250116,145600,9595523741,1039,1040,1041,1038,19055
|
|
20250116,145500,9575711663,1040,1040,1041,1039,24059
|
|
20250116,145400,9550691413,1040,1039,1040,1038,30284
|
|
20250116,145300,9519209131,1039,1038,1039,1037,14182
|
|
20250116,145200,9504479127,1039,1037,1039,1037,8997
|
|
20250116,145100,9495143336,1037,1037,1037,1036,5570
|
|
20250116,145000,9489367247,1036,1036,1038,1035,15726
|
|
20250116,144900,9473064183,1036,1037,1037,1036,6368
|
|
20250116,144800,9466462539,1036,1034,1036,1034,37344
|
|
20250116,144700,9427807977,1034,1036,1036,1034,7491
|
|
20250116,144600,9420056630,1036,1034,1036,1034,19942
|
|
20250116,144500,9399414715,1034,1034,1035,1032,22966
|
|
20250116,144400,9375659019,1033,1032,1035,1032,42154
|
|
20250116,144300,9332093442,1031,1031,1031,1031,2981
|
|
20250116,144200,9329020031,1031,1031,1031,1030,10153
|
|
20250116,144100,9318560369,1031,1032,1032,1031,5401
|
|
20250116,144000,9312990700,1032,1031,1032,1031,1692
|
|
20250116,143900,9311244729,1031,1031,1032,1031,816
|
|
20250116,143800,9310403373,1031,1031,1031,1030,7391
|
|
20250116,143700,9302786985,1031,1031,1032,1031,3318
|
|
20250116,143600,9299366119,1032,1032,1032,1031,2512
|
|
20250116,143500,9296775428,1033,1033,1033,1032,10856
|
|
20250116,143400,9285568980,1033,1033,1033,1033,6510
|
|
20250116,143300,9278844150,1033,1033,1033,1032,8026
|
|
20250116,143200,9270559742,1033,1033,1034,1032,8109
|
|
20250116,143100,9262180308,1033,1034,1034,1033,2360
|
|
20250116,143000,9259741789,1034,1033,1034,1033,3807
|
|
20250116,142900,9255808663,1033,1033,1034,1033,2330
|
|
20250116,142800,9253401372,1032,1033,1033,1032,1903
|
|
20250116,142700,9251436965,1032,1033,1033,1032,1984
|
|
20250116,142600,9249387670,1033,1032,1034,1032,4122
|
|
20250116,142500,9245130408,1033,1033,1033,1033,2767
|
|
20250116,142400,9242272097,1033,1033,1033,1033,1694
|
|
20250116,142300,9240522195,1032,1031,1032,1031,3615
|
|
20250116,142200,9236793124,1031,1031,1032,1031,5419
|
|
20250116,142100,9231206115,1031,1032,1032,1031,1124
|
|
20250116,142000,9230046662,1033,1032,1033,1032,1809
|
|
20250116,141900,9228179772,1032,1032,1032,1032,3014
|
|
20250116,141800,9225069324,1032,1032,1033,1032,107
|
|
20250116,141700,9224958895,1031,1033,1033,1031,2148
|
|
20250116,141600,9222741977,1033,1033,1033,1032,3161
|
|
20250116,141500,9219478644,1033,1033,1033,1032,3692
|
|
20250116,141400,9215666386,1033,1031,1033,1031,38081
|
|
20250116,141300,9176401073,1031,1031,1031,1030,15154
|
|
20250116,141200,9160779034,1030,1029,1030,1029,3156
|
|
20250116,141100,9157528662,1029,1030,1030,1029,4284
|
|
20250116,141000,9153118735,1030,1029,1031,1029,15029
|
|
20250116,140900,9137649905,1030,1031,1031,1030,21464
|
|
20250116,140800,9115538750,1032,1031,1032,1030,11558
|
|
20250116,140700,9103623878,1031,1031,1031,1031,6668
|
|
20250116,140600,9096749170,1031,1031,1031,1031,3773
|
|
20250116,140500,9092859207,1030,1031,1033,1030,3919
|
|
20250116,140400,9088818841,1031,1031,1033,1030,4133
|
|
20250116,140300,9084557681,1031,1030,1031,1030,17733
|
|
20250116,140200,9066290521,1030,1032,1032,1030,9854
|
|
20250116,140100,9056130952,1032,1033,1033,1032,8743
|
|
20250116,140000,9047104633,1034,1035,1035,1033,302
|
|
20250116,135900,9046792167,1035,1034,1035,1034,5001
|
|
20250116,135800,9041619562,1034,1031,1034,1030,16231
|
|
20250116,135700,9024889060,1031,1031,1031,1030,5331
|
|
20250116,135600,9019397806,1030,1032,1032,1030,27267
|
|
20250116,135500,8991295102,1033,1034,1034,1033,4647
|
|
20250116,135400,8986493643,1034,1035,1035,1034,404
|
|
20250116,135300,8986075504,1035,1035,1035,1033,13607
|
|
20250116,135200,8972005705,1035,1034,1035,1034,4310
|
|
20250116,135100,8967545565,1034,1035,1035,1034,2734
|
|
20250116,135000,8964718381,1035,1034,1035,1033,13239
|
|
20250116,134900,8951027392,1035,1035,1035,1034,2316
|
|
20250116,134800,8948631107,1035,1036,1036,1034,13754
|
|
20250116,134700,8934396202,1037,1036,1037,1036,14887
|
|
20250116,134600,8918973168,1037,1037,1038,1036,7122
|
|
20250116,134500,8911586756,1036,1034,1037,1034,69266
|
|
20250116,134400,8839872821,1035,1034,1035,1034,5994
|
|
20250116,134300,8833674525,1034,1034,1034,1033,9309
|
|
20250116,134200,8824050245,1034,1034,1034,1033,3525
|
|
20250116,134100,8820406017,1034,1033,1034,1032,1771
|
|
20250116,134000,8818575858,1034,1033,1034,1033,10283
|
|
20250116,133900,8807951899,1033,1032,1033,1032,6695
|
|
20250116,133800,8801042649,1030,1029,1031,1029,27042
|
|
20250116,133700,8773189356,1029,1030,1030,1029,19177
|
|
20250116,133600,8753438044,1030,1030,1030,1030,4259
|
|
20250116,133500,8749051274,1030,1033,1033,1030,19706
|
|
20250116,133400,8728744141,1032,1032,1032,1031,13541
|
|
20250116,133300,8714780546,1031,1034,1034,1031,17287
|
|
20250116,133200,8696933224,1035,1034,1035,1034,8300
|
|
20250116,133100,8688348584,1034,1033,1034,1033,6696
|
|
20250116,133000,8681425685,1033,1033,1034,1033,1098
|
|
20250116,132900,8680291447,1033,1033,1033,1032,2968
|
|
20250116,132800,8677226127,1033,1033,1033,1032,6009
|
|
20250116,132700,8671022352,1032,1033,1034,1032,7387
|
|
20250116,132600,8663391336,1034,1034,1034,1032,2955
|
|
20250116,132500,8660336886,1034,1030,1034,1030,10509
|
|
20250116,132400,8649490456,1030,1030,1031,1030,9897
|
|
20250116,132300,8639296312,1029,1029,1030,1029,10303
|
|
20250116,132200,8628689498,1029,1029,1029,1029,8724
|
|
20250116,132100,8619712502,1028,1029,1029,1028,40988
|
|
20250116,132000,8577574862,1029,1028,1029,1028,2207
|
|
20250116,131900,8575304546,1029,1029,1029,1028,7064
|
|
20250116,131800,8568036953,1029,1029,1029,1028,4464
|
|
20250116,131700,8563444860,1028,1029,1029,1028,1779
|
|
20250116,131600,8561615741,1029,1029,1029,1028,11608
|
|
20250116,131500,8549672411,1029,1028,1029,1028,2730
|
|
20250116,131400,8546864195,1028,1030,1030,1028,17455
|
|
20250116,131300,8528903394,1030,1031,1032,1030,15204
|
|
20250116,131200,8513237070,1032,1032,1032,1032,1144
|
|
20250116,131100,8512056462,1032,1033,1033,1030,20705
|
|
20250116,131000,8490714036,1033,1034,1034,1033,2054
|
|
20250116,130900,8488592253,1034,1033,1034,1033,5629
|
|
20250116,130800,8482776981,1034,1033,1034,1033,4661
|
|
20250116,130700,8477961965,1033,1035,1035,1032,5271
|
|
20250116,130600,8472512942,1035,1035,1036,1035,2570
|
|
20250116,130500,8469852580,1034,1033,1034,1033,7975
|
|
20250116,130400,8461610367,1034,1036,1036,1033,11879
|
|
20250116,130300,8449339160,1036,1035,1036,1034,4380
|
|
20250116,130200,8444805420,1034,1036,1036,1033,9786
|
|
20250116,130100,8434678508,1036,1036,1037,1036,7832
|
|
20250116,130000,8426563555,1036,1035,1036,1033,11580
|
|
20250116,125900,8414576043,1034,1032,1034,1031,17507
|
|
20250116,125800,8396489360,1033,1030,1033,1029,11468
|
|
20250116,125700,8384660312,1029,1031,1031,1029,40290
|
|
20250116,125600,8343158874,1032,1031,1033,1031,9501
|
|
20250116,125500,8333354689,1032,1033,1033,1031,7157
|
|
20250116,125400,8325970888,1032,1033,1033,1032,11594
|
|
20250116,125300,8314005844,1033,1032,1033,1032,9805
|
|
20250116,125200,8303884861,1031,1033,1033,1031,35567
|
|
20250116,125100,8267190610,1032,1033,1034,1032,11896
|
|
20250116,125000,8254901947,1034,1035,1035,1034,38528
|
|
20250116,124900,8215060285,1035,1035,1036,1034,5547
|
|
20250116,124800,8209319674,1036,1036,1036,1035,4611
|
|
20250116,124700,8204545928,1036,1036,1036,1035,16260
|
|
20250116,124600,8187710655,1035,1036,1036,1035,8689
|
|
20250116,124500,8178711429,1036,1036,1036,1035,10011
|
|
20250116,124400,8168346520,1036,1036,1036,1035,10043
|
|
20250116,124300,8157943778,1036,1036,1037,1036,5043
|
|
20250116,124200,8152719066,1036,1036,1036,1035,7478
|
|
20250116,124100,8144972030,1036,1036,1037,1035,30647
|
|
20250116,124000,8113212257,1035,1036,1036,1035,23305
|
|
20250116,123900,8089088824,1035,1035,1036,1035,6207
|
|
20250116,123800,8082661008,1036,1036,1037,1035,7387
|
|
20250116,123700,8075009126,1036,1036,1037,1036,13930
|
|
20250116,123600,8060574761,1036,1037,1037,1036,6056
|
|
20250116,123500,8054300663,1037,1037,1038,1036,9293
|
|
20250116,123400,8044664761,1036,1036,1037,1036,4238
|
|
20250116,123300,8040274069,1036,1036,1038,1036,18290
|
|
20250116,123200,8021317682,1037,1038,1038,1037,26376
|
|
20250116,123100,7993963331,1037,1037,1039,1037,4834
|
|
20250116,123000,7988945259,1038,1037,1038,1037,15930
|
|
20250116,122900,7972419158,1037,1037,1037,1037,1176
|
|
20250116,122800,7971199646,1037,1038,1039,1037,922
|
|
20250116,122700,7970242449,1039,1039,1039,1035,12159
|
|
20250116,122600,7957646680,1038,1039,1039,1038,12077
|
|
20250116,122500,7945107603,1039,1036,1039,1036,2372
|
|
20250116,122400,7942645459,1039,1037,1039,1035,11540
|
|
20250116,122300,7930695455,1034,1038,1038,1034,79360
|
|
20250116,122200,7848488883,1038,1040,1040,1038,10346
|
|
20250116,122100,7837739288,1040,1038,1040,1037,11761
|
|
20250116,122000,7825530135,1038,1039,1039,1035,67957
|
|
20250116,121900,7755029294,1039,1040,1040,1039,12130
|
|
20250116,121800,7742421912,1040,1042,1042,1040,8480
|
|
20250116,121700,7733596630,1042,1042,1042,1041,2252
|
|
20250116,121600,7731250537,1043,1043,1043,1042,11895
|
|
20250116,121500,7718850090,1043,1043,1044,1043,10983
|
|
20250116,121400,7707393812,1044,1043,1044,1042,2969
|
|
20250116,121300,7704298380,1043,1042,1045,1042,18167
|
|
20250116,121200,7685332618,1043,1045,1045,1043,18726
|
|
20250116,121100,7665785203,1045,1044,1045,1044,11762
|
|
20250116,121000,7653502496,1044,1043,1045,1042,6100
|
|
20250116,120900,7647137672,1044,1042,1045,1042,5610
|
|
20250116,120800,7641279502,1042,1041,1045,1041,16706
|
|
20250116,120700,7623877317,1041,1042,1044,1040,71483
|
|
20250116,120600,7549434374,1043,1046,1047,1042,55276
|
|
20250116,120500,7491718824,1046,1046,1047,1045,8392
|
|
20250116,120400,7482942491,1045,1045,1046,1044,31007
|
|
20250116,120300,7450536223,1045,1043,1046,1043,19053
|
|
20250116,120200,7430627682,1045,1044,1045,1040,79940
|
|
20250116,120100,7347270184,1045,1046,1048,1044,33933
|
|
20250116,120000,7311804713,1048,1050,1053,1045,66516
|
|
20250116,115900,7242067899,1050,1053,1055,1050,136688
|
|
20250116,115800,7098182926,1054,1052,1054,1052,86754
|
|
20250116,115700,7006820729,1052,1048,1054,1046,238504
|
|
20250116,115600,6756307561,1045,1045,1047,1044,69939
|
|
20250116,115500,6683182270,1045,1045,1045,1044,18029
|
|
20250116,115400,6664344864,1045,1046,1046,1045,10967
|
|
20250116,115300,6652879746,1046,1047,1047,1044,20475
|
|
20250116,115200,6631466120,1047,1045,1047,1045,16954
|
|
20250116,115100,6613732564,1045,1046,1047,1044,15391
|
|
20250116,115000,6597636732,1045,1044,1046,1044,30894
|
|
20250116,114900,6565360413,1043,1046,1046,1042,78654
|
|
20250116,114800,6483189482,1047,1046,1047,1046,37845
|
|
20250116,114700,6443575697,1047,1046,1047,1045,30714
|
|
20250116,114600,6411449664,1045,1044,1046,1043,79841
|
|
20250116,114500,6328027211,1044,1044,1045,1043,47746
|
|
20250116,114400,6278178219,1044,1042,1044,1041,25413
|
|
20250116,114300,6251688409,1042,1041,1045,1041,52421
|
|
20250116,114200,6197015553,1041,1042,1044,1038,130622
|
|
20250116,114100,6060815637,1042,1039,1042,1038,234651
|
|
20250116,114000,5816813209,1039,1037,1039,1037,40796
|
|
20250116,113900,5774475265,1037,1037,1038,1036,36294
|
|
20250116,113800,5736839960,1037,1037,1038,1037,6246
|
|
20250116,113700,5730362153,1037,1036,1038,1036,40499
|
|
20250116,113600,5688365829,1037,1036,1037,1035,35601
|
|
20250116,113500,5651483291,1035,1035,1036,1035,13165
|
|
20250116,113400,5637850652,1035,1035,1035,1034,17295
|
|
20250116,113300,5619950448,1035,1034,1035,1033,11664
|
|
20250116,113200,5607895022,1034,1034,1034,1033,18690
|
|
20250116,113100,5588576269,1033,1033,1034,1033,3500
|
|
20250116,113000,5584959640,1033,1033,1034,1033,4948
|
|
20250116,112900,5579847320,1033,1033,1034,1033,3284
|
|
20250116,112800,5576453436,1033,1034,1034,1033,13250
|
|
20250116,112700,5562765871,1034,1036,1036,1034,13533
|
|
20250116,112600,5548759831,1035,1036,1036,1035,4398
|
|
20250116,112500,5544205543,1036,1036,1037,1035,2905
|
|
20250116,112400,5541196290,1036,1033,1037,1033,157621
|
|
20250116,112300,5378055304,1032,1033,1033,1032,4075
|
|
20250116,112200,5373846561,1033,1034,1034,1032,20148
|
|
20250116,112100,5353027018,1034,1033,1034,1033,6182
|
|
20250116,112000,5346635508,1033,1032,1035,1032,67317
|
|
20250116,111900,5277092097,1032,1033,1033,1032,17613
|
|
20250116,111800,5258910481,1032,1032,1032,1031,22250
|
|
20250116,111700,5235948569,1032,1032,1032,1032,879
|
|
20250116,111600,5235041441,1031,1032,1032,1031,7716
|
|
20250116,111500,5227079151,1032,1030,1033,1030,4589
|
|
20250116,111400,5222341093,1030,1031,1033,1030,30193
|
|
20250116,111300,5191180749,1031,1030,1031,1029,5476
|
|
20250116,111200,5185539044,1030,1031,1032,1029,19239
|
|
20250116,111100,5165729756,1030,1033,1033,1030,15945
|
|
20250116,111000,5149291396,1032,1030,1032,1030,27179
|
|
20250116,110900,5121247370,1030,1031,1031,1030,8362
|
|
20250116,110800,5112634443,1031,1031,1031,1030,16983
|
|
20250116,110700,5095125683,1031,1032,1032,1031,22111
|
|
20250116,110600,5072322775,1032,1033,1033,1032,11912
|
|
20250116,110500,5060027179,1033,1032,1033,1032,19406
|
|
20250116,110400,5039980947,1032,1033,1034,1032,9504
|
|
20250116,110300,5030166469,1034,1033,1034,1032,26688
|
|
20250116,110200,5002605628,1033,1032,1034,1031,74446
|
|
20250116,110100,4925684118,1033,1034,1034,1032,36343
|
|
20250116,110000,4888144095,1034,1034,1035,1033,37690
|
|
20250116,105900,4849190642,1035,1033,1035,1033,30914
|
|
20250116,105800,4817233080,1033,1034,1034,1033,22216
|
|
20250116,105700,4794279307,1034,1032,1034,1032,28598
|
|
20250116,105600,4764720562,1032,1030,1033,1030,58322
|
|
20250116,105500,4704580557,1030,1028,1031,1027,16869
|
|
20250116,105400,4687216865,1028,1027,1028,1027,3113
|
|
20250116,105300,4684017411,1027,1026,1027,1025,41871
|
|
20250116,105200,4641031229,1025,1022,1025,1022,7812
|
|
20250116,105100,4633025371,1022,1023,1024,1022,3456
|
|
20250116,105000,4629491826,1023,1024,1024,1022,1400
|
|
20250116,104900,4628060604,1025,1024,1025,1022,15073
|
|
20250116,104800,4612648189,1024,1025,1025,1024,3756
|
|
20250116,104700,4608798743,1025,1025,1027,1025,23326
|
|
20250116,104600,4584883992,1025,1022,1025,1021,8280
|
|
20250116,104500,4576420527,1022,1021,1022,1021,21438
|
|
20250116,104400,4554511196,1021,1022,1022,1021,1559
|
|
20250116,104300,4552918408,1022,1021,1022,1020,5765
|
|
20250116,104200,4547032201,1021,1021,1022,1020,7004
|
|
20250116,104100,4539880982,1021,1021,1021,1021,1016
|
|
20250116,104000,4538843646,1021,1020,1021,1020,5224
|
|
20250116,103900,4533510352,1020,1021,1021,1020,1569
|
|
20250116,103800,4531909903,1021,1019,1021,1019,26293
|
|
20250116,103700,4505097093,1019,1019,1019,1018,11588
|
|
20250116,103600,4493289636,1019,1020,1020,1018,5302
|
|
20250116,103500,4487884385,1020,1019,1020,1018,5861
|
|
20250116,103400,4481908254,1019,1019,1019,1019,3799
|
|
20250116,103300,4478037073,1019,1018,1020,1018,5118
|
|
20250116,103200,4472819042,1018,1018,1020,1018,13590
|
|
20250116,103100,4458984372,1017,1020,1020,1017,30896
|
|
20250116,103000,4427547651,1019,1020,1020,1018,14899
|
|
20250116,102900,4412370238,1019,1020,1022,1019,11068
|
|
20250116,102800,4401085535,1020,1020,1022,1019,32275
|
|
20250116,102700,4368158270,1020,1021,1022,1020,35707
|
|
20250116,102600,4331728800,1021,1022,1023,1021,23088
|
|
20250116,102500,4308149789,1022,1024,1025,1022,16139
|
|
20250116,102400,4291629860,1024,1025,1026,1024,22334
|
|
20250116,102300,4268734070,1026,1027,1027,1026,23844
|
|
20250116,102200,4244268028,1027,1028,1029,1026,23118
|
|
20250116,102100,4220521531,1028,1027,1028,1027,19035
|
|
20250116,102000,4200959251,1028,1029,1029,1027,10154
|
|
20250116,101900,4190522688,1029,1031,1031,1027,50882
|
|
20250116,101800,4138177369,1031,1032,1032,1030,9399
|
|
20250116,101700,4128478943,1029,1033,1033,1028,47078
|
|
20250116,101600,4079961923,1034,1036,1037,1028,44196
|
|
20250116,101500,4034281773,1036,1034,1037,1034,36504
|
|
20250116,101400,3996476572,1034,1030,1037,1029,101861
|
|
20250116,101300,3891179759,1030,1028,1031,1027,17545
|
|
20250116,101200,3873121536,1027,1029,1030,1026,34308
|
|
20250116,101100,3837882775,1030,1026,1032,1026,88798
|
|
20250116,101000,3746484091,1026,1024,1027,1020,78791
|
|
20250116,100900,3665881720,1024,1025,1025,1023,29709
|
|
20250116,100800,3635436652,1025,1025,1026,1023,57395
|
|
20250116,100700,3576647365,1025,1027,1028,1024,27065
|
|
20250116,100600,3548882676,1027,1026,1029,1026,12776
|
|
20250116,100500,3535755681,1029,1029,1029,1027,57691
|
|
20250116,100400,3476428148,1029,1031,1032,1029,69536
|
|
20250116,100300,3404827810,1031,1032,1032,1031,42367
|
|
20250116,100200,3361121245,1032,1032,1033,1031,29325
|
|
20250116,100100,3330859336,1032,1033,1033,1031,27555
|
|
20250116,100000,3302426139,1032,1034,1035,1032,57015
|
|
20250116,095900,3243495415,1034,1032,1035,1032,57832
|
|
20250116,095800,3183681171,1034,1039,1040,1032,110100
|
|
20250116,095700,3069607147,1039,1037,1041,1035,133674
|
|
20250116,095600,2930697168,1037,1030,1037,1029,125335
|
|
20250116,095500,2801225428,1030,1028,1030,1026,37638
|
|
20250116,095400,2762514720,1028,1028,1029,1024,32371
|
|
20250116,095300,2729318804,1028,1030,1030,1024,104033
|
|
20250116,095200,2622421200,1029,1026,1030,1026,103146
|
|
20250116,095100,2516314689,1025,1024,1026,1023,100465
|
|
20250116,095000,2413378237,1024,1022,1024,1022,31258
|
|
20250116,094900,2381390574,1024,1023,1024,1022,36444
|
|
20250116,094800,2344102637,1024,1019,1024,1019,82283
|
|
20250116,094700,2260058101,1019,1020,1020,1019,10354
|
|
20250116,094600,2249499857,1019,1019,1020,1019,25923
|
|
20250116,094500,2223083992,1019,1019,1019,1016,31027
|
|
20250116,094400,2191467817,1019,1016,1020,1016,66799
|
|
20250116,094300,2123474008,1015,1015,1016,1015,27275
|
|
20250116,094200,2095778509,1015,1016,1016,1015,18123
|
|
20250116,094100,2077367014,1015,1016,1017,1015,13314
|
|
20250116,094000,2063843896,1016,1016,1017,1016,9371
|
|
20250116,093900,2054317489,1017,1016,1017,1015,13363
|
|
20250116,093800,2040740691,1016,1018,1018,1016,22026
|
|
20250116,093700,2018357178,1018,1018,1018,1017,32397
|
|
20250116,093600,1985397171,1019,1017,1019,1016,25667
|
|
20250116,093500,1959286371,1016,1017,1019,1016,41009
|
|
20250116,093400,1917566565,1018,1016,1018,1015,51897
|
|
20250116,093300,1864831537,1016,1017,1019,1015,43454
|
|
20250116,093200,1820629454,1018,1018,1018,1016,22302
|
|
20250116,093100,1797940028,1018,1018,1020,1017,60835
|
|
20250116,093000,1735964339,1020,1023,1024,1018,122826
|
|
20250116,092900,1610591117,1023,1014,1024,1014,191799
|
|
20250116,092800,1415437421,1014,1011,1015,1011,71589
|
|
20250116,092700,1342901286,1011,1010,1011,1010,5301
|
|
20250116,092600,1337541990,1011,1010,1011,1009,17513
|
|
20250116,092500,1319851980,1010,1011,1011,1009,6401
|
|
20250116,092400,1313387879,1009,1013,1013,1009,16300
|
|
20250116,092300,1296893336,1013,1013,1014,1011,18506
|
|
20250116,092200,1278152977,1013,1011,1014,1010,31484
|
|
20250116,092100,1246266994,1010,1012,1012,1009,27289
|
|
20250116,092000,1218687632,1011,1012,1013,1011,31678
|
|
20250116,091900,1186610017,1012,1013,1013,1012,33574
|
|
20250116,091800,1152618162,1013,1009,1013,1007,79593
|
|
20250116,091700,1072132372,1007,1008,1008,1006,50760
|
|
20250116,091600,1020992074,1008,1008,1008,1007,27230
|
|
20250116,091500,993546725,1009,1008,1009,1008,37419
|
|
20250116,091400,955799860,1008,1011,1011,1008,41940
|
|
20250116,091300,913442113,1011,1006,1012,1004,113648
|
|
20250116,091200,798705625,1004,1001,1007,1000,59098
|
|
20250116,091100,739477207,1002,1001,1002,1000,61734
|
|
20250116,091000,677707713,1002,1001,1003,1001,15854
|
|
20250116,090900,661825921,1001,1000,1003,1000,23217
|
|
20250116,090800,638587260,1003,1003,1003,1000,23650
|
|
20250116,090700,614901199,1003,1002,1004,1002,57355
|
|
20250116,090600,557412296,1002,1004,1005,1002,46349
|
|
20250116,090500,510892467,1004,1007,1007,1004,66089
|
|
20250116,090400,444474881,1007,1008,1008,1005,89706
|
|
20250116,090300,354177208,1008,1008,1011,1006,148882
|
|
20250116,090200,204079218,1008,1008,1008,1006,51993
|
|
20250116,090100,151743668,1008,1006,1009,1004,34432
|
|
20250116,090000,117090564,1010,1010,1011,1005,115979
|