650 lines
36 KiB
CSV
650 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,194700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,194600,37466021710,11100,11100,11100,11100,0
|
|
20250106,194500,37466021710,11100,11100,11100,11100,0
|
|
20250106,194400,37466021710,11100,11100,11100,11100,0
|
|
20250106,194300,37466021710,11100,11100,11100,11100,0
|
|
20250106,194200,37466021710,11100,11100,11100,11100,0
|
|
20250106,194100,37466021710,11100,11100,11100,11100,0
|
|
20250106,194000,37466021710,11100,11100,11100,11100,0
|
|
20250106,193900,37466021710,11100,11100,11100,11100,0
|
|
20250106,193800,37466021710,11100,11100,11100,11100,0
|
|
20250106,193700,37466021710,11100,11100,11100,11100,0
|
|
20250106,193600,37466021710,11100,11100,11100,11100,0
|
|
20250106,193500,37466021710,11100,11100,11100,11100,0
|
|
20250106,193400,37466021710,11100,11100,11100,11100,0
|
|
20250106,193300,37466021710,11100,11100,11100,11100,0
|
|
20250106,193200,37466021710,11100,11100,11100,11100,0
|
|
20250106,193100,37466021710,11100,11100,11100,11100,0
|
|
20250106,193000,37466021710,11100,11100,11100,11100,0
|
|
20250106,192900,37466021710,11100,11100,11100,11100,0
|
|
20250106,192800,37466021710,11100,11100,11100,11100,0
|
|
20250106,192700,37466021710,11100,11100,11100,11100,0
|
|
20250106,192600,37466021710,11100,11100,11100,11100,0
|
|
20250106,192500,37466021710,11100,11100,11100,11100,0
|
|
20250106,192400,37466021710,11100,11100,11100,11100,0
|
|
20250106,192300,37466021710,11100,11100,11100,11100,0
|
|
20250106,192200,37466021710,11100,11100,11100,11100,0
|
|
20250106,192100,37466021710,11100,11100,11100,11100,0
|
|
20250106,192000,37466021710,11100,11100,11100,11100,0
|
|
20250106,191900,37466021710,11100,11100,11100,11100,0
|
|
20250106,191800,37466021710,11100,11100,11100,11100,0
|
|
20250106,191700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,191600,37466021710,11100,11100,11100,11100,0
|
|
20250106,191500,37466021710,11100,11100,11100,11100,0
|
|
20250106,191400,37466021710,11100,11100,11100,11100,0
|
|
20250106,191300,37466021710,11100,11100,11100,11100,0
|
|
20250106,191200,37466021710,11100,11100,11100,11100,0
|
|
20250106,191100,37466021710,11100,11100,11100,11100,0
|
|
20250106,191000,37466021710,11100,11100,11100,11100,0
|
|
20250106,190900,37466021710,11100,11100,11100,11100,0
|
|
20250106,190800,37466021710,11100,11100,11100,11100,0
|
|
20250106,190700,37466021710,11100,11100,11100,11100,0
|
|
20250106,190600,37466021710,11100,11100,11100,11100,0
|
|
20250106,190500,37466021710,11100,11100,11100,11100,0
|
|
20250106,190400,37466021710,11100,11100,11100,11100,0
|
|
20250106,190300,37466021710,11100,11100,11100,11100,0
|
|
20250106,190200,37466021710,11100,11100,11100,11100,0
|
|
20250106,190100,37466021710,11100,11100,11100,11100,0
|
|
20250106,190000,37466021710,11100,11100,11100,11100,0
|
|
20250106,185900,37466021710,11100,11100,11100,11100,0
|
|
20250106,185800,37466021710,11100,11100,11100,11100,0
|
|
20250106,185700,37466021710,11100,11100,11100,11100,0
|
|
20250106,185600,37466021710,11100,11100,11100,11100,0
|
|
20250106,185500,37466021710,11100,11100,11100,11100,0
|
|
20250106,185400,37466021710,11100,11100,11100,11100,0
|
|
20250106,185300,37466021710,11100,11100,11100,11100,0
|
|
20250106,185200,37466021710,11100,11100,11100,11100,0
|
|
20250106,185100,37466021710,11100,11100,11100,11100,0
|
|
20250106,185000,37466021710,11100,11100,11100,11100,0
|
|
20250106,184900,37466021710,11100,11100,11100,11100,0
|
|
20250106,184800,37466021710,11100,11100,11100,11100,0
|
|
20250106,184700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,184600,37466021710,11100,11100,11100,11100,0
|
|
20250106,184500,37466021710,11100,11100,11100,11100,0
|
|
20250106,184400,37466021710,11100,11100,11100,11100,0
|
|
20250106,184300,37466021710,11100,11100,11100,11100,0
|
|
20250106,184200,37466021710,11100,11100,11100,11100,0
|
|
20250106,184100,37466021710,11100,11100,11100,11100,0
|
|
20250106,184000,37466021710,11100,11100,11100,11100,0
|
|
20250106,183900,37466021710,11100,11100,11100,11100,0
|
|
20250106,183800,37466021710,11100,11100,11100,11100,0
|
|
20250106,183700,37466021710,11100,11100,11100,11100,0
|
|
20250106,183600,37466021710,11100,11100,11100,11100,0
|
|
20250106,183500,37466021710,11100,11100,11100,11100,0
|
|
20250106,183400,37466021710,11100,11100,11100,11100,0
|
|
20250106,183300,37466021710,11100,11100,11100,11100,0
|
|
20250106,183200,37466021710,11100,11100,11100,11100,0
|
|
20250106,183100,37466021710,11100,11100,11100,11100,0
|
|
20250106,183000,37466021710,11100,11100,11100,11100,0
|
|
20250106,182900,37466021710,11100,11100,11100,11100,0
|
|
20250106,182800,37466021710,11100,11100,11100,11100,0
|
|
20250106,182700,37466021710,11100,11100,11100,11100,0
|
|
20250106,182600,37466021710,11100,11100,11100,11100,0
|
|
20250106,182500,37466021710,11100,11100,11100,11100,0
|
|
20250106,182400,37466021710,11100,11100,11100,11100,0
|
|
20250106,182300,37466021710,11100,11100,11100,11100,0
|
|
20250106,182200,37466021710,11100,11100,11100,11100,0
|
|
20250106,182100,37466021710,11100,11100,11100,11100,0
|
|
20250106,182000,37466021710,11100,11100,11100,11100,0
|
|
20250106,181900,37466021710,11100,11100,11100,11100,0
|
|
20250106,181800,37466021710,11100,11100,11100,11100,0
|
|
20250106,181700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,181600,37466021710,11100,11100,11100,11100,0
|
|
20250106,181500,37466021710,11100,11100,11100,11100,0
|
|
20250106,181400,37466021710,11100,11100,11100,11100,0
|
|
20250106,181300,37466021710,11100,11100,11100,11100,0
|
|
20250106,181200,37466021710,11100,11100,11100,11100,0
|
|
20250106,181100,37466021710,11100,11100,11100,11100,0
|
|
20250106,181000,37466021710,11100,11100,11100,11100,0
|
|
20250106,180900,37466021710,11100,11100,11100,11100,0
|
|
20250106,180800,37466021710,11100,11100,11100,11100,0
|
|
20250106,180700,37466021710,11100,11100,11100,11100,0
|
|
20250106,180600,37466021710,11100,11100,11100,11100,0
|
|
20250106,180500,37466021710,11100,11100,11100,11100,0
|
|
20250106,180400,37466021710,11100,11100,11100,11100,0
|
|
20250106,180300,37466021710,11100,11100,11100,11100,0
|
|
20250106,180200,37466021710,11100,11100,11100,11100,0
|
|
20250106,180100,37466021710,11100,11100,11100,11100,0
|
|
20250106,180000,37466021710,11100,11100,11100,11100,0
|
|
20250106,175900,37466021710,11100,11100,11100,11100,0
|
|
20250106,175800,37466021710,11100,11100,11100,11100,0
|
|
20250106,175700,37466021710,11100,11100,11100,11100,0
|
|
20250106,175600,37466021710,11100,11100,11100,11100,0
|
|
20250106,175500,37466021710,11100,11100,11100,11100,0
|
|
20250106,175400,37466021710,11100,11100,11100,11100,0
|
|
20250106,175300,37466021710,11100,11100,11100,11100,0
|
|
20250106,175200,37466021710,11100,11100,11100,11100,0
|
|
20250106,175100,37466021710,11100,11100,11100,11100,0
|
|
20250106,175000,37466021710,11100,11100,11100,11100,0
|
|
20250106,174900,37466021710,11100,11100,11100,11100,0
|
|
20250106,174800,37466021710,11100,11100,11100,11100,0
|
|
20250106,174700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,174600,37466021710,11100,11100,11100,11100,0
|
|
20250106,174500,37466021710,11100,11100,11100,11100,0
|
|
20250106,174400,37466021710,11100,11100,11100,11100,0
|
|
20250106,174300,37466021710,11100,11100,11100,11100,0
|
|
20250106,174200,37466021710,11100,11100,11100,11100,0
|
|
20250106,174100,37466021710,11100,11100,11100,11100,0
|
|
20250106,174000,37466021710,11100,11100,11100,11100,0
|
|
20250106,173900,37466021710,11100,11100,11100,11100,0
|
|
20250106,173800,37466021710,11100,11100,11100,11100,0
|
|
20250106,173700,37466021710,11100,11100,11100,11100,0
|
|
20250106,173600,37466021710,11100,11100,11100,11100,0
|
|
20250106,173500,37466021710,11100,11100,11100,11100,0
|
|
20250106,173400,37466021710,11100,11100,11100,11100,0
|
|
20250106,173300,37466021710,11100,11100,11100,11100,0
|
|
20250106,173200,37466021710,11100,11100,11100,11100,0
|
|
20250106,173100,37466021710,11100,11100,11100,11100,0
|
|
20250106,173000,37466021710,11100,11100,11100,11100,0
|
|
20250106,172900,37466021710,11100,11100,11100,11100,0
|
|
20250106,172800,37466021710,11100,11100,11100,11100,0
|
|
20250106,172700,37466021710,11100,11100,11100,11100,0
|
|
20250106,172600,37466021710,11100,11100,11100,11100,0
|
|
20250106,172500,37466021710,11100,11100,11100,11100,0
|
|
20250106,172400,37466021710,11100,11100,11100,11100,0
|
|
20250106,172300,37466021710,11100,11100,11100,11100,0
|
|
20250106,172200,37466021710,11100,11100,11100,11100,0
|
|
20250106,172100,37466021710,11100,11100,11100,11100,0
|
|
20250106,172000,37466021710,11100,11100,11100,11100,0
|
|
20250106,171900,37466021710,11100,11100,11100,11100,0
|
|
20250106,171800,37466021710,11100,11100,11100,11100,0
|
|
20250106,171700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,171600,37466021710,11100,11100,11100,11100,0
|
|
20250106,171500,37466021710,11100,11100,11100,11100,0
|
|
20250106,171400,37466021710,11100,11100,11100,11100,0
|
|
20250106,171300,37466021710,11100,11100,11100,11100,0
|
|
20250106,171200,37466021710,11100,11100,11100,11100,0
|
|
20250106,171100,37466021710,11100,11100,11100,11100,0
|
|
20250106,171000,37466021710,11100,11100,11100,11100,0
|
|
20250106,170900,37466021710,11100,11100,11100,11100,0
|
|
20250106,170800,37466021710,11100,11100,11100,11100,0
|
|
20250106,170700,37466021710,11100,11100,11100,11100,0
|
|
20250106,170600,37466021710,11100,11100,11100,11100,0
|
|
20250106,170500,37466021710,11100,11100,11100,11100,0
|
|
20250106,170400,37466021710,11100,11100,11100,11100,0
|
|
20250106,170300,37466021710,11100,11100,11100,11100,0
|
|
20250106,170200,37466021710,11100,11100,11100,11100,0
|
|
20250106,170100,37466021710,11100,11100,11100,11100,0
|
|
20250106,170000,37466021710,11100,11100,11100,11100,0
|
|
20250106,165900,37466021710,11100,11100,11100,11100,0
|
|
20250106,165800,37466021710,11100,11100,11100,11100,0
|
|
20250106,165700,37466021710,11100,11100,11100,11100,0
|
|
20250106,165600,37466021710,11100,11100,11100,11100,0
|
|
20250106,165500,37466021710,11100,11100,11100,11100,0
|
|
20250106,165400,37466021710,11100,11100,11100,11100,0
|
|
20250106,165300,37466021710,11100,11100,11100,11100,0
|
|
20250106,165200,37466021710,11100,11100,11100,11100,0
|
|
20250106,165100,37466021710,11100,11100,11100,11100,0
|
|
20250106,165000,37466021710,11100,11100,11100,11100,0
|
|
20250106,164900,37466021710,11100,11100,11100,11100,0
|
|
20250106,164800,37466021710,11100,11100,11100,11100,0
|
|
20250106,164700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,164600,37466021710,11100,11100,11100,11100,0
|
|
20250106,164500,37466021710,11100,11100,11100,11100,0
|
|
20250106,164400,37466021710,11100,11100,11100,11100,0
|
|
20250106,164300,37466021710,11100,11100,11100,11100,0
|
|
20250106,164200,37466021710,11100,11100,11100,11100,0
|
|
20250106,164100,37466021710,11100,11100,11100,11100,0
|
|
20250106,164000,37466021710,11100,11100,11100,11100,0
|
|
20250106,163900,37466021710,11100,11100,11100,11100,0
|
|
20250106,163800,37466021710,11100,11100,11100,11100,0
|
|
20250106,163700,37466021710,11100,11100,11100,11100,0
|
|
20250106,163600,37466021710,11100,11100,11100,11100,0
|
|
20250106,163500,37466021710,11100,11100,11100,11100,0
|
|
20250106,163400,37466021710,11100,11100,11100,11100,0
|
|
20250106,163300,37466021710,11100,11100,11100,11100,0
|
|
20250106,163200,37466021710,11100,11100,11100,11100,0
|
|
20250106,163100,37466021710,11100,11100,11100,11100,0
|
|
20250106,163000,37466021710,11100,11100,11100,11100,0
|
|
20250106,162900,37466021710,11100,11100,11100,11100,0
|
|
20250106,162800,37466021710,11100,11100,11100,11100,0
|
|
20250106,162700,37466021710,11100,11100,11100,11100,0
|
|
20250106,162600,37466021710,11100,11100,11100,11100,0
|
|
20250106,162500,37466021710,11100,11100,11100,11100,0
|
|
20250106,162400,37466021710,11100,11100,11100,11100,0
|
|
20250106,162300,37466021710,11100,11100,11100,11100,0
|
|
20250106,162200,37466021710,11100,11100,11100,11100,0
|
|
20250106,162100,37466021710,11100,11100,11100,11100,0
|
|
20250106,162000,37466021710,11100,11100,11100,11100,0
|
|
20250106,161900,37466021710,11100,11100,11100,11100,0
|
|
20250106,161800,37466021710,11100,11100,11100,11100,0
|
|
20250106,161700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,161600,37466021710,11100,11100,11100,11100,0
|
|
20250106,161500,37466021710,11100,11100,11100,11100,0
|
|
20250106,161400,37466021710,11100,11100,11100,11100,0
|
|
20250106,161300,37466021710,11100,11100,11100,11100,0
|
|
20250106,161200,37466021710,11100,11100,11100,11100,0
|
|
20250106,161100,37466021710,11100,11100,11100,11100,0
|
|
20250106,161000,37466021710,11100,11100,11100,11100,0
|
|
20250106,160900,37466021710,11100,11100,11100,11100,0
|
|
20250106,160800,37466021710,11100,11100,11100,11100,0
|
|
20250106,160700,37466021710,11100,11100,11100,11100,0
|
|
20250106,160600,37466021710,11100,11100,11100,11100,0
|
|
20250106,160500,37466021710,11100,11100,11100,11100,0
|
|
20250106,160400,37466021710,11100,11100,11100,11100,0
|
|
20250106,160300,37466021710,11100,11100,11100,11100,0
|
|
20250106,160200,37466021710,11100,11100,11100,11100,0
|
|
20250106,160100,37466021710,11100,11100,11100,11100,0
|
|
20250106,160000,37466021710,11100,11100,11100,11100,0
|
|
20250106,155900,37466021710,11100,11100,11100,11100,0
|
|
20250106,155800,37466021710,11100,11100,11100,11100,0
|
|
20250106,155700,37466021710,11100,11100,11100,11100,0
|
|
20250106,155600,37466021710,11100,11100,11100,11100,0
|
|
20250106,155500,37466021710,11100,11100,11100,11100,0
|
|
20250106,155400,37466021710,11100,11100,11100,11100,0
|
|
20250106,155300,37466021710,11100,11100,11100,11100,0
|
|
20250106,155200,37466021710,11100,11100,11100,11100,0
|
|
20250106,155100,37466021710,11100,11100,11100,11100,0
|
|
20250106,155000,37466021710,11100,11100,11100,11100,0
|
|
20250106,154900,37466021710,11100,11100,11100,11100,0
|
|
20250106,154800,37466021710,11100,11100,11100,11100,0
|
|
20250106,154700,37466021710,11100,11100,11100,11100,54754
|
|
20250106,154600,37466021710,11100,11100,11100,11100,0
|
|
20250106,154500,37466021710,11100,11100,11100,11100,0
|
|
20250106,154400,37466021710,11100,11100,11100,11100,0
|
|
20250106,154300,37466021710,11100,11100,11100,11100,0
|
|
20250106,154200,37466021710,11100,11100,11100,11100,0
|
|
20250106,154100,37466021710,11100,11100,11100,11100,0
|
|
20250106,154000,37466021710,11100,11100,11100,11100,0
|
|
20250106,153900,37466021710,11100,11100,11100,11100,0
|
|
20250106,153800,37466021710,11100,11100,11100,11100,0
|
|
20250106,153700,37466021710,11100,11100,11100,11100,0
|
|
20250106,153600,37466021710,11100,11100,11100,11100,0
|
|
20250106,153500,37466021710,11100,11100,11100,11100,0
|
|
20250106,153400,37466021710,11100,11100,11100,11100,0
|
|
20250106,153300,37466021710,11100,11100,11100,11100,0
|
|
20250106,153200,37466021710,11100,11100,11100,11100,0
|
|
20250106,153100,37466021710,11100,11100,11100,11100,0
|
|
20250106,153000,37466021710,11100,11100,11100,11100,54754
|
|
20250106,152900,36858252310,11110,11110,11110,11110,0
|
|
20250106,152800,36858252310,11110,11110,11110,11110,0
|
|
20250106,152700,36858252310,11110,11110,11110,11110,0
|
|
20250106,152600,36858252310,11110,11110,11110,11110,0
|
|
20250106,152500,36858252310,11110,11110,11110,11110,0
|
|
20250106,152400,36858252310,11110,11110,11110,11110,0
|
|
20250106,152300,36858252310,11110,11110,11110,11110,0
|
|
20250106,152200,36858252310,11110,11110,11110,11110,0
|
|
20250106,152100,36858252310,11110,11110,11110,11110,0
|
|
20250106,152000,36858252310,11110,11110,11110,11110,0
|
|
20250106,151900,36858252310,11110,11120,11120,11100,5831
|
|
20250106,151800,36793446240,11120,11100,11120,11090,6462
|
|
20250106,151700,36721658970,11110,11110,11120,11100,6902
|
|
20250106,151600,36644973570,11110,11110,11120,11110,4872
|
|
20250106,151500,36590827600,11110,11100,11120,11090,9468
|
|
20250106,151400,36485689950,11100,11100,11120,11100,3825
|
|
20250106,151300,36443199200,11110,11110,11120,11100,5263
|
|
20250106,151200,36384744220,11110,11100,11120,11100,4612
|
|
20250106,151100,36333530770,11110,11100,11110,11100,4431
|
|
20250106,151000,36284305720,11110,11100,11110,11090,5716
|
|
20250106,150900,36220848050,11090,11060,11100,11060,4228
|
|
20250106,150800,36173999410,11060,11060,11070,11060,1449
|
|
20250106,150700,36157966160,11060,11080,11080,11060,4568
|
|
20250106,150600,36107391430,11070,11070,11080,11070,3516
|
|
20250106,150500,36068452770,11080,11070,11080,11070,1597
|
|
20250106,150400,36050760900,11080,11090,11090,11080,3621
|
|
20250106,150300,36010619960,11100,11090,11100,11080,2642
|
|
20250106,150200,35981329220,11090,11080,11100,11080,3658
|
|
20250106,150100,35940766760,11090,11100,11100,11080,5378
|
|
20250106,150000,35881121830,11100,11100,11110,11090,4282
|
|
20250106,145900,35833593920,11100,11100,11110,11090,1758
|
|
20250106,145800,35814079700,11100,11110,11110,11090,5538
|
|
20250106,145700,35752608490,11110,11100,11110,11090,857
|
|
20250106,145600,35743090340,11100,11100,11110,11090,2663
|
|
20250106,145500,35713530650,11100,11100,11100,11090,3430
|
|
20250106,145400,35675458960,11100,11100,11110,11100,1079
|
|
20250106,145300,35663475340,11100,11100,11110,11100,1414
|
|
20250106,145200,35647775830,11100,11100,11100,11090,1371
|
|
20250106,145100,35632558480,11090,11090,11100,11090,1681
|
|
20250106,145000,35613906220,11100,11100,11100,11080,2150
|
|
20250106,144900,35590052750,11080,11080,11100,11060,12249
|
|
20250106,144800,35454137510,11070,11070,11080,11060,2887
|
|
20250106,144700,35422178820,11070,11060,11070,11050,1117
|
|
20250106,144600,35409823540,11060,11020,11070,11020,3155
|
|
20250106,144500,35374982970,11030,11040,11040,11010,6536
|
|
20250106,144400,35302962140,11040,11090,11090,11020,24739
|
|
20250106,144300,35029586490,11090,11100,11100,11080,2436
|
|
20250106,144200,35002568470,11100,11090,11100,11080,1873
|
|
20250106,144100,34981793100,11080,11090,11090,11080,1337
|
|
20250106,144000,34966966710,11090,11090,11090,11080,423
|
|
20250106,143900,34962275700,11080,11090,11090,11080,550
|
|
20250106,143800,34956181050,11070,11080,11080,11070,1894
|
|
20250106,143700,34935200160,11080,11070,11080,11060,3372
|
|
20250106,143600,34897880370,11070,11090,11090,11070,7066
|
|
20250106,143500,34819615420,11080,11090,11100,11080,7069
|
|
20250106,143400,34741229800,11090,11090,11100,11090,844
|
|
20250106,143300,34731869430,11090,11100,11110,11090,3383
|
|
20250106,143200,34694317300,11110,11100,11110,11100,1180
|
|
20250106,143100,34681210780,11100,11120,11120,11100,3810
|
|
20250106,143000,34638902760,11120,11110,11120,11100,815
|
|
20250106,142900,34629847920,11110,11110,11120,11100,2205
|
|
20250106,142800,34605355140,11120,11090,11120,11090,1525
|
|
20250106,142700,34588428510,11100,11100,11100,11090,565
|
|
20250106,142600,34582160350,11090,11110,11120,11090,3463
|
|
20250106,142500,34543714350,11110,11110,11120,11100,1110
|
|
20250106,142400,34531381500,11110,11100,11110,11100,394
|
|
20250106,142300,34527004870,11110,11120,11130,11110,3316
|
|
20250106,142200,34490150940,11110,11120,11120,11110,1293
|
|
20250106,142100,34475779050,11120,11120,11130,11100,3649
|
|
20250106,142000,34435216360,11100,11120,11120,11100,2436
|
|
20250106,141900,34408162630,11120,11120,11120,11110,757
|
|
20250106,141800,34399745470,11120,11120,11120,11110,2975
|
|
20250106,141700,34366685030,11120,11120,11120,11110,547
|
|
20250106,141600,34360602460,11120,11120,11130,11120,3580
|
|
20250106,141500,34320779660,11120,11120,11130,11110,3818
|
|
20250106,141400,34278318730,11120,11110,11120,11110,600
|
|
20250106,141300,34271649510,11110,11110,11120,11100,1513
|
|
20250106,141200,34254840790,11110,11100,11110,11100,499
|
|
20250106,141100,34249299430,11110,11100,11120,11100,1290
|
|
20250106,141000,34234964670,11120,11100,11120,11090,4948
|
|
20250106,140900,34180023170,11090,11110,11110,11090,3585
|
|
20250106,140800,34140239920,11110,11110,11120,11100,1599
|
|
20250106,140700,34122481010,11110,11090,11110,11080,6212
|
|
20250106,140600,34053564740,11090,11080,11100,11080,1411
|
|
20250106,140500,34037920320,11080,11100,11100,11080,2399
|
|
20250106,140400,34011316150,11100,11090,11100,11090,1012
|
|
20250106,140300,34000085370,11090,11100,11110,11090,6537
|
|
20250106,140200,33927547880,11100,11110,11110,11100,740
|
|
20250106,140100,33919329090,11110,11120,11120,11100,1986
|
|
20250106,140000,33897262460,11100,11120,11120,11100,3142
|
|
20250106,135900,33862339390,11110,11100,11120,11100,1760
|
|
20250106,135800,33842778380,11090,11090,11120,11090,4806
|
|
20250106,135700,33789408930,11090,11100,11110,11090,2263
|
|
20250106,135600,33764296760,11100,11090,11110,11090,452
|
|
20250106,135500,33759282680,11090,11090,11110,11080,2593
|
|
20250106,135400,33730534730,11090,11110,11110,11080,5615
|
|
20250106,135300,33668199720,11100,11100,11110,11090,1441
|
|
20250106,135200,33652195220,11090,11100,11100,11090,1335
|
|
20250106,135100,33637387110,11090,11090,11100,11080,3338
|
|
20250106,135000,33600378760,11090,11110,11110,11080,3298
|
|
20250106,134900,33563786540,11110,11100,11110,11100,820
|
|
20250106,134800,33554681810,11100,11100,11110,11100,1728
|
|
20250106,134700,33535497760,11100,11090,11100,11090,954
|
|
20250106,134600,33524911300,11100,11100,11100,11080,323
|
|
20250106,134500,33521327610,11090,11070,11100,11070,1266
|
|
20250106,134400,33507299970,11080,11110,11110,11070,2814
|
|
20250106,134300,33476096520,11110,11130,11140,11110,2438
|
|
20250106,134200,33448988740,11130,11100,11150,11100,2839
|
|
20250106,134100,33417397660,11100,11080,11100,11070,2963
|
|
20250106,134000,33384535510,11080,11070,11080,11060,1666
|
|
20250106,133900,33366095540,11070,11050,11070,11050,2099
|
|
20250106,133800,33342897450,11060,11070,11080,11040,2469
|
|
20250106,133700,33315611430,11070,11060,11070,11040,3694
|
|
20250106,133600,33274772420,11050,11070,11070,11040,4570
|
|
20250106,133500,33224264530,11040,11050,11080,11030,5534
|
|
20250106,133400,33163150760,11050,11090,11090,11030,21861
|
|
20250106,133300,32921647920,11070,11100,11100,11070,4926
|
|
20250106,133200,32867088060,11100,11080,11100,11070,2800
|
|
20250106,133100,32836022070,11070,11100,11100,11070,4245
|
|
20250106,133000,32788993850,11080,11080,11100,11080,2207
|
|
20250106,132900,32764524510,11090,11110,11110,11080,8883
|
|
20250106,132800,32665960050,11110,11120,11130,11100,3436
|
|
20250106,132700,32627801490,11130,11120,11150,11110,2340
|
|
20250106,132600,32601745280,11150,11160,11190,11120,9067
|
|
20250106,132500,32500660220,11160,11220,11220,11160,7780
|
|
20250106,132400,32413642970,11220,11240,11240,11200,15133
|
|
20250106,132300,32243855150,11240,11180,11240,11170,27134
|
|
20250106,132200,31939969390,11180,11150,11180,11140,9424
|
|
20250106,132100,31834751920,11160,11160,11170,11140,3102
|
|
20250106,132000,31800136400,11160,11160,11170,11150,3173
|
|
20250106,131900,31764727530,11160,11150,11160,11130,3087
|
|
20250106,131800,31730305560,11150,11120,11150,11120,4940
|
|
20250106,131700,31675278810,11130,11120,11140,11110,12771
|
|
20250106,131600,31533241240,11110,11110,11110,11100,3999
|
|
20250106,131500,31488819100,11110,11100,11110,11090,3188
|
|
20250106,131400,31453414550,11100,11100,11120,11090,2985
|
|
20250106,131300,31420263260,11100,11090,11110,11090,2121
|
|
20250106,131200,31396719630,11080,11110,11110,11080,1833
|
|
20250106,131100,31376370920,11110,11070,11110,11070,2520
|
|
20250106,131000,31348419480,11070,11080,11090,11070,862
|
|
20250106,130900,31338866490,11080,11080,11090,11060,5877
|
|
20250106,130800,31273767270,11090,11110,11110,11080,5699
|
|
20250106,130700,31210568090,11110,11120,11120,11090,11575
|
|
20250106,130600,31082010090,11120,11120,11130,11100,7214
|
|
20250106,130500,31001806050,11120,11110,11130,11100,3660
|
|
20250106,130400,30961131850,11120,11130,11130,11110,3656
|
|
20250106,130300,30920476980,11130,11130,11130,11110,6185
|
|
20250106,130200,30851675170,11130,11120,11140,11110,4381
|
|
20250106,130100,30802932770,11130,11090,11130,11080,3831
|
|
20250106,130000,30760319230,11110,11110,11130,11080,20782
|
|
20250106,125900,30529527980,11100,11110,11130,11070,20613
|
|
20250106,125800,30300584160,11120,11050,11170,11050,74346
|
|
20250106,125700,29472502810,11040,11030,11050,11030,2309
|
|
20250106,125600,29447025820,11030,11040,11050,11030,2497
|
|
20250106,125500,29419469460,11040,11040,11050,11040,2148
|
|
20250106,125400,29395751730,11050,11050,11060,11050,3335
|
|
20250106,125300,29358899440,11050,11060,11070,11050,2064
|
|
20250106,125200,29336076150,11060,11090,11090,11060,4201
|
|
20250106,125100,29289554760,11080,11070,11090,11070,1035
|
|
20250106,125000,29278088800,11080,11080,11080,11070,781
|
|
20250106,124900,29269435840,11080,11060,11080,11060,1453
|
|
20250106,124800,29253358180,11060,11060,11070,11050,1338
|
|
20250106,124700,29238559480,11060,11060,11070,11050,747
|
|
20250106,124600,29230301330,11070,11050,11080,11050,1282
|
|
20250106,124500,29216131780,11060,11050,11080,11050,1447
|
|
20250106,124400,29200126230,11050,11050,11060,11040,3086
|
|
20250106,124300,29166033660,11050,11070,11080,11050,1999
|
|
20250106,124200,29143920480,11060,11100,11110,11060,2515
|
|
20250106,124100,29116066570,11090,11110,11120,11090,887
|
|
20250106,124000,29106213570,11120,11100,11120,11100,399
|
|
20250106,123900,29101782760,11120,11120,11120,11080,577
|
|
20250106,123800,29095381690,11110,11110,11130,11070,4858
|
|
20250106,123700,29041445850,11130,11120,11130,11110,451
|
|
20250106,123600,29036428230,11130,11140,11140,11110,5997
|
|
20250106,123500,28969687200,11140,11130,11140,11120,8773
|
|
20250106,123400,28872028500,11130,11120,11130,11110,3328
|
|
20250106,123300,28835014760,11120,11120,11120,11110,1351
|
|
20250106,123200,28819995170,11110,11110,11120,11100,989
|
|
20250106,123100,28809009730,11110,11110,11120,11090,1787
|
|
20250106,123000,28789168020,11120,11100,11120,11100,1112
|
|
20250106,122900,28776809150,11100,11100,11120,11100,4635
|
|
20250106,122800,28725326810,11100,11100,11110,11100,1645
|
|
20250106,122700,28707066820,11100,11110,11120,11090,2349
|
|
20250106,122600,28680974260,11110,11080,11110,11070,2727
|
|
20250106,122500,28650709820,11070,11070,11090,11060,1829
|
|
20250106,122400,28630446070,11070,11080,11090,11070,1103
|
|
20250106,122300,28618229780,11090,11080,11090,11080,580
|
|
20250106,122200,28611801320,11080,11080,11090,11070,1298
|
|
20250106,122100,28597421800,11080,11070,11090,11070,994
|
|
20250106,122000,28586408540,11070,11090,11100,11070,811
|
|
20250106,121900,28577416850,11090,11080,11090,11070,1470
|
|
20250106,121800,28561136240,11090,11070,11090,11070,2627
|
|
20250106,121700,28532017380,11070,11070,11100,11070,971
|
|
20250106,121600,28521259670,11080,11090,11100,11080,1037
|
|
20250106,121500,28509761210,11090,11100,11120,11090,23504
|
|
20250106,121400,28248656400,11100,11110,11120,11090,674
|
|
20250106,121300,28241169450,11120,11090,11120,11080,7510
|
|
20250106,121200,28157789670,11090,11070,11100,11060,10050
|
|
20250106,121100,28046464310,11070,11070,11070,11060,990
|
|
20250106,121000,28035506870,11060,11050,11070,11050,2174
|
|
20250106,120900,28011455950,11060,11040,11060,11040,1308
|
|
20250106,120800,27997006570,11050,11060,11060,11040,276
|
|
20250106,120700,27993958320,11060,11060,11060,11040,364
|
|
20250106,120600,27989932710,11060,11050,11070,11040,3338
|
|
20250106,120500,27953056390,11060,11070,11080,11050,1013
|
|
20250106,120400,27941851960,11060,11050,11070,11050,6886
|
|
20250106,120300,27865678520,11050,11060,11060,11050,207
|
|
20250106,120200,27863390580,11060,11050,11060,11050,399
|
|
20250106,120100,27858981250,11060,11060,11060,11050,342
|
|
20250106,120000,27855201710,11060,11040,11060,11030,4235
|
|
20250106,115900,27808410850,11040,11030,11050,11030,968
|
|
20250106,115800,27797727020,11030,11040,11040,11030,1500
|
|
20250106,115700,27781174300,11040,11040,11050,11040,936
|
|
20250106,115600,27770837270,11060,11030,11060,11030,1234
|
|
20250106,115500,27757196450,11030,11040,11060,11030,1076
|
|
20250106,115400,27745322070,11040,11060,11060,11040,885
|
|
20250106,115300,27735548900,11050,11060,11070,11050,1290
|
|
20250106,115200,27721286560,11070,11070,11070,11050,244
|
|
20250106,115100,27718586880,11070,11060,11070,11050,1553
|
|
20250106,115000,27701396420,11060,11040,11070,11040,512
|
|
20250106,114900,27695738300,11040,11060,11080,11040,1855
|
|
20250106,114800,27675229880,11070,11070,11070,11040,256
|
|
20250106,114700,27672397940,11060,11050,11070,11040,2804
|
|
20250106,114600,27641416670,11040,11060,11060,11040,1377
|
|
20250106,114500,27626198400,11060,11070,11070,11050,856
|
|
20250106,114400,27616730240,11060,11070,11070,11050,963
|
|
20250106,114300,27606083100,11070,11070,11080,11050,694
|
|
20250106,114200,27598400380,11070,11030,11070,11030,1359
|
|
20250106,114100,27583385220,11040,11020,11040,11020,825
|
|
20250106,114000,27574288450,11020,11040,11040,11020,1474
|
|
20250106,113900,27558031080,11040,11040,11040,11030,3305
|
|
20250106,113800,27521556480,11040,11040,11070,11040,4033
|
|
20250106,113700,27477018640,11060,11060,11060,11040,853
|
|
20250106,113600,27467588050,11050,11040,11060,11040,691
|
|
20250106,113500,27459947970,11040,11060,11060,11040,508
|
|
20250106,113400,27454337160,11040,11060,11060,11030,115
|
|
20250106,113300,27453066950,11040,11080,11080,11040,2168
|
|
20250106,113200,27429109020,11090,11050,11100,11050,5143
|
|
20250106,113100,27372099680,11050,11050,11060,11050,1349
|
|
20250106,113000,27357192180,11060,11040,11060,11030,862
|
|
20250106,112900,27347669920,11060,11050,11060,11020,12574
|
|
20250106,112800,27208871940,11070,11050,11070,11050,2288
|
|
20250106,112700,27183565650,11060,11060,11060,11040,1799
|
|
20250106,112600,27163680450,11060,11050,11060,11030,1644
|
|
20250106,112500,27145513260,11050,11060,11070,11050,1186
|
|
20250106,112400,27132402030,11050,11060,11070,11050,4149
|
|
20250106,112300,27086494540,11070,11050,11070,11050,939
|
|
20250106,112200,27076107990,11080,11060,11080,11060,537
|
|
20250106,112100,27070166270,11060,11070,11070,11050,1407
|
|
20250106,112000,27054613490,11060,11090,11100,11060,5581
|
|
20250106,111900,26992830980,11080,11120,11120,11070,3527
|
|
20250106,111800,26953722790,11120,11080,11120,11080,1624
|
|
20250106,111700,26935681760,11110,11110,11120,11080,3821
|
|
20250106,111600,26893264910,11090,11100,11120,11090,6020
|
|
20250106,111500,26826392550,11100,11100,11110,11090,3761
|
|
20250106,111400,26784621800,11090,11090,11120,11080,11116
|
|
20250106,111300,26661158230,11090,11070,11090,11060,1993
|
|
20250106,111200,26639097740,11060,11040,11080,11030,5764
|
|
20250106,111100,26575324030,11040,11030,11040,11020,421
|
|
20250106,111000,26570679370,11030,11050,11050,11000,3181
|
|
20250106,110900,26535641560,11040,11010,11050,11010,1139
|
|
20250106,110800,26523085430,11010,11030,11030,10990,1351
|
|
20250106,110700,26508220040,11030,11010,11030,10990,1290
|
|
20250106,110600,26494014170,11000,11040,11040,10990,3374
|
|
20250106,110500,26456880440,11040,11020,11040,11010,3163
|
|
20250106,110400,26421988790,10990,10990,11010,10970,4205
|
|
20250106,110300,26375800900,10970,11000,11000,10970,1784
|
|
20250106,110200,26356207240,10990,11000,11020,10990,3194
|
|
20250106,110100,26321070990,11010,10990,11010,10950,6087
|
|
20250106,110000,26254269440,11000,11080,11080,11000,17545
|
|
20250106,105900,26060458160,11080,11090,11090,11070,3484
|
|
20250106,105800,26021848250,11090,11080,11100,11070,4712
|
|
20250106,105700,25969618620,11080,11080,11090,11070,4451
|
|
20250106,105600,25920284650,11090,11060,11090,11040,3521
|
|
20250106,105500,25881310070,11050,11070,11070,11040,2418
|
|
20250106,105400,25854595320,11070,11050,11070,11050,2810
|
|
20250106,105300,25823508750,11060,11050,11070,11040,3414
|
|
20250106,105200,25785769410,11040,11040,11050,11040,2106
|
|
20250106,105100,25762506730,11040,11000,11040,11000,7067
|
|
20250106,105000,25684647920,11000,11000,11000,10980,2598
|
|
20250106,104900,25656086880,10990,10980,10990,10960,6592
|
|
20250106,104800,25583718970,10980,10970,10990,10970,1673
|
|
20250106,104700,25565354460,10970,10950,10970,10950,780
|
|
20250106,104600,25556805010,10940,10950,10980,10940,3829
|
|
20250106,104500,25514845980,10940,10990,10990,10940,13138
|
|
20250106,104400,25370829170,10990,10980,10990,10980,2008
|
|
20250106,104300,25348768170,10980,10980,10990,10970,2632
|
|
20250106,104200,25319871100,10970,11010,11020,10970,6529
|
|
20250106,104100,25248100890,11010,11000,11020,11000,2185
|
|
20250106,104000,25224038660,11000,11010,11020,11000,3606
|
|
20250106,103900,25184316200,11010,11010,11020,11010,2817
|
|
20250106,103800,25153298450,11010,11000,11020,11000,3889
|
|
20250106,103700,25110506010,11010,11020,11040,11000,2056
|
|
20250106,103600,25087864260,11010,11010,11010,10960,11567
|
|
20250106,103500,24960784210,10990,11040,11040,10990,13943
|
|
20250106,103400,24807295340,11050,11050,11090,11020,16785
|
|
20250106,103300,24621805170,11080,11060,11090,11040,6106
|
|
20250106,103200,24554300760,11050,11080,11090,11040,4204
|
|
20250106,103100,24507833840,11040,11070,11100,11040,6612
|
|
20250106,103000,24434645120,11060,11070,11080,11040,8262
|
|
20250106,102900,24343285190,11070,11080,11110,11060,3907
|
|
20250106,102800,24300005730,11080,11160,11160,11070,20558
|
|
20250106,102700,24071231700,11150,11120,11150,11110,4883
|
|
20250106,102600,24016918950,11120,11070,11120,11050,3376
|
|
20250106,102500,23979491650,11060,11050,11070,11040,5056
|
|
20250106,102400,23923620440,11050,11080,11090,11040,11184
|
|
20250106,102300,23799894940,11080,11070,11090,11070,6479
|
|
20250106,102200,23728123060,11070,11100,11110,11070,10323
|
|
20250106,102100,23613752390,11100,11100,11130,11090,11225
|
|
20250106,102000,23489068740,11100,11110,11120,11070,16481
|
|
20250106,101900,23306268060,11120,11170,11180,11100,12912
|
|
20250106,101800,23162495320,11170,11220,11220,11140,22343
|
|
20250106,101700,22912799750,11220,11230,11270,11200,14347
|
|
20250106,101600,22751740700,11230,11280,11290,11220,26376
|
|
20250106,101500,22454836720,11280,11250,11280,11240,23060
|
|
20250106,101400,22195145750,11250,11250,11250,11220,16227
|
|
20250106,101300,22012708050,11250,11200,11250,11200,28422
|
|
20250106,101200,21693439180,11200,11200,11210,11160,11172
|
|
20250106,101100,21568476020,11200,11180,11210,11160,20730
|
|
20250106,101000,21336368280,11180,11200,11200,11150,16667
|
|
20250106,100900,21150015780,11200,11170,11200,11160,23001
|
|
20250106,100800,20892817690,11180,11110,11180,11100,19594
|
|
20250106,100700,20674599120,11110,11060,11110,11040,10816
|
|
20250106,100600,20554838260,11060,11080,11080,11040,1396
|
|
20250106,100500,20539395920,11090,11050,11100,11020,10672
|
|
20250106,100400,20421430860,11040,11060,11070,11030,6594
|
|
20250106,100300,20348587760,11050,11090,11120,11050,13804
|
|
20250106,100200,20195510270,11110,11060,11120,11050,11777
|
|
20250106,100100,20064854380,11050,11050,11070,11020,3801
|
|
20250106,100000,20022854940,11050,11050,11060,11000,4865
|
|
20250106,095900,19969235630,11040,11040,11070,11030,1154
|
|
20250106,095800,19956479570,11050,11030,11050,11010,9275
|
|
20250106,095700,19854186940,11050,11040,11050,11020,6052
|
|
20250106,095600,19787418800,11040,11080,11090,11010,10026
|
|
20250106,095500,19676649360,11070,11010,11110,11010,40968
|
|
20250106,095400,19223404360,11000,10980,11000,10940,6695
|
|
20250106,095300,19149951770,10950,10980,10990,10940,13242
|
|
20250106,095200,19004851030,10990,11040,11050,10960,29388
|
|
20250106,095100,18681520020,11050,11000,11070,11000,16183
|
|
20250106,095000,18502800410,11000,11070,11090,11000,39660
|
|
20250106,094900,18065210640,11070,11130,11130,11070,22835
|
|
20250106,094800,17811743750,11090,11200,11200,11090,36565
|
|
20250106,094700,17404601170,11190,11210,11250,11190,16627
|
|
20250106,094600,17218103250,11210,11240,11260,11200,40213
|
|
20250106,094500,16766229330,11240,11180,11260,11170,83726
|
|
20250106,094400,15827445200,11190,11170,11190,11110,15316
|
|
20250106,094300,15656407800,11110,11130,11160,11100,41338
|
|
20250106,094200,15196501210,11130,11160,11200,11110,44135
|
|
20250106,094100,14704223530,11170,11120,11170,11100,47475
|
|
20250106,094000,14175701560,11110,11060,11150,11060,55530
|
|
20250106,093900,13559084470,11070,10980,11070,10930,49132
|
|
20250106,093800,13019114430,10990,11000,11000,10960,40559
|
|
20250106,093700,12573371160,10990,10970,11000,10960,41502
|
|
20250106,093600,12117529110,10970,10930,10970,10880,45574
|
|
20250106,093500,11619125220,10920,10850,10940,10850,40363
|
|
20250106,093400,11178698000,10860,10880,10890,10830,33975
|
|
20250106,093300,10809697020,10860,10780,10870,10730,38320
|
|
20250106,093200,10396030130,10790,10820,10830,10740,26961
|
|
20250106,093100,10105343610,10820,10880,10900,10800,63246
|
|
20250106,093000,9418225880,10850,10850,10850,10850,0
|
|
20250106,092900,9418225880,10850,10850,10850,10840,11340
|
|
20250106,092800,9295186940,10850,10780,10850,10780,49495
|
|
20250106,092700,8758984660,10770,10720,10800,10670,21548
|
|
20250106,092600,8527122890,10730,10710,10790,10710,36370
|
|
20250106,092500,8136222980,10700,10670,10730,10650,11517
|
|
20250106,092400,8013014990,10650,10710,10720,10650,19385
|
|
20250106,092300,7805866630,10700,10750,10760,10700,12506
|
|
20250106,092200,7671687700,10750,10760,10770,10720,12273
|
|
20250106,092100,7539680710,10770,10750,10780,10710,26502
|
|
20250106,092000,7254951430,10760,10840,10850,10720,49875
|
|
20250106,091900,6717595640,10830,10740,10840,10730,52726
|
|
20250106,091800,6148890490,10740,10730,10760,10680,32269
|
|
20250106,091700,5802801570,10730,10600,10750,10600,59263
|
|
20250106,091600,5169749620,10600,10540,10630,10540,15164
|
|
20250106,091500,5009193280,10540,10560,10570,10520,12070
|
|
20250106,091400,4882004370,10560,10630,10650,10540,23267
|
|
20250106,091300,4634875120,10630,10560,10640,10550,82140
|
|
20250106,091200,3764902560,10560,10620,10620,10520,46700
|
|
20250106,091100,3270772740,10610,10410,10620,10410,76878
|
|
20250106,091000,2464637310,10410,10420,10430,10380,30138
|
|
20250106,090900,2150955420,10410,10330,10410,10320,40318
|
|
20250106,090800,1732390600,10330,10150,10330,10150,57682
|
|
20250106,090700,1141653870,10160,10130,10170,10110,6467
|
|
20250106,090600,1076100530,10140,10150,10150,10120,3461
|
|
20250106,090500,1041036180,10150,10150,10200,10110,18566
|
|
20250106,090400,852238140,10150,10120,10160,10050,13194
|
|
20250106,090300,718701630,10140,10090,10180,10020,25834
|
|
20250106,090200,457775030,10050,9990,10090,9990,8747
|
|
20250106,090100,369951160,9990,10030,10070,9960,17250
|
|
20250106,090000,197210390,9970,9870,10100,9870,19853
|