636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,193200,1316968990,9800,9800,9800,9800,0
|
|
20250106,193100,1316968990,9800,9800,9800,9800,0
|
|
20250106,193000,1316968990,9800,9800,9800,9800,0
|
|
20250106,192900,1316968990,9800,9800,9800,9800,0
|
|
20250106,192800,1316968990,9800,9800,9800,9800,0
|
|
20250106,192700,1316968990,9800,9800,9800,9800,0
|
|
20250106,192600,1316968990,9800,9800,9800,9800,0
|
|
20250106,192500,1316968990,9800,9800,9800,9800,0
|
|
20250106,192400,1316968990,9800,9800,9800,9800,0
|
|
20250106,192300,1316968990,9800,9800,9800,9800,0
|
|
20250106,192200,1316968990,9800,9800,9800,9800,0
|
|
20250106,192100,1316968990,9800,9800,9800,9800,0
|
|
20250106,192000,1316968990,9800,9800,9800,9800,0
|
|
20250106,191900,1316968990,9800,9800,9800,9800,0
|
|
20250106,191800,1316968990,9800,9800,9800,9800,0
|
|
20250106,191700,1316968990,9800,9800,9800,9800,0
|
|
20250106,191600,1316968990,9800,9800,9800,9800,0
|
|
20250106,191500,1316968990,9800,9800,9800,9800,0
|
|
20250106,191400,1316968990,9800,9800,9800,9800,0
|
|
20250106,191300,1316968990,9800,9800,9800,9800,0
|
|
20250106,191200,1316968990,9800,9800,9800,9800,0
|
|
20250106,191100,1316968990,9800,9800,9800,9800,0
|
|
20250106,191000,1316968990,9800,9800,9800,9800,0
|
|
20250106,190900,1316968990,9800,9800,9800,9800,0
|
|
20250106,190800,1316968990,9800,9800,9800,9800,0
|
|
20250106,190700,1316968990,9800,9800,9800,9800,0
|
|
20250106,190600,1316968990,9800,9800,9800,9800,0
|
|
20250106,190500,1316968990,9800,9800,9800,9800,0
|
|
20250106,190400,1316968990,9800,9800,9800,9800,0
|
|
20250106,190300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,190200,1316968990,9800,9800,9800,9800,0
|
|
20250106,190100,1316968990,9800,9800,9800,9800,0
|
|
20250106,190000,1316968990,9800,9800,9800,9800,0
|
|
20250106,185900,1316968990,9800,9800,9800,9800,0
|
|
20250106,185800,1316968990,9800,9800,9800,9800,0
|
|
20250106,185700,1316968990,9800,9800,9800,9800,0
|
|
20250106,185600,1316968990,9800,9800,9800,9800,0
|
|
20250106,185500,1316968990,9800,9800,9800,9800,0
|
|
20250106,185400,1316968990,9800,9800,9800,9800,0
|
|
20250106,185300,1316968990,9800,9800,9800,9800,0
|
|
20250106,185200,1316968990,9800,9800,9800,9800,0
|
|
20250106,185100,1316968990,9800,9800,9800,9800,0
|
|
20250106,185000,1316968990,9800,9800,9800,9800,0
|
|
20250106,184900,1316968990,9800,9800,9800,9800,0
|
|
20250106,184800,1316968990,9800,9800,9800,9800,0
|
|
20250106,184700,1316968990,9800,9800,9800,9800,0
|
|
20250106,184600,1316968990,9800,9800,9800,9800,0
|
|
20250106,184500,1316968990,9800,9800,9800,9800,0
|
|
20250106,184400,1316968990,9800,9800,9800,9800,0
|
|
20250106,184300,1316968990,9800,9800,9800,9800,0
|
|
20250106,184200,1316968990,9800,9800,9800,9800,0
|
|
20250106,184100,1316968990,9800,9800,9800,9800,0
|
|
20250106,184000,1316968990,9800,9800,9800,9800,0
|
|
20250106,183900,1316968990,9800,9800,9800,9800,0
|
|
20250106,183800,1316968990,9800,9800,9800,9800,0
|
|
20250106,183700,1316968990,9800,9800,9800,9800,0
|
|
20250106,183600,1316968990,9800,9800,9800,9800,0
|
|
20250106,183500,1316968990,9800,9800,9800,9800,0
|
|
20250106,183400,1316968990,9800,9800,9800,9800,0
|
|
20250106,183300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,183200,1316968990,9800,9800,9800,9800,0
|
|
20250106,183100,1316968990,9800,9800,9800,9800,0
|
|
20250106,183000,1316968990,9800,9800,9800,9800,0
|
|
20250106,182900,1316968990,9800,9800,9800,9800,0
|
|
20250106,182800,1316968990,9800,9800,9800,9800,0
|
|
20250106,182700,1316968990,9800,9800,9800,9800,0
|
|
20250106,182600,1316968990,9800,9800,9800,9800,0
|
|
20250106,182500,1316968990,9800,9800,9800,9800,0
|
|
20250106,182400,1316968990,9800,9800,9800,9800,0
|
|
20250106,182300,1316968990,9800,9800,9800,9800,0
|
|
20250106,182200,1316968990,9800,9800,9800,9800,0
|
|
20250106,182100,1316968990,9800,9800,9800,9800,0
|
|
20250106,182000,1316968990,9800,9800,9800,9800,0
|
|
20250106,181900,1316968990,9800,9800,9800,9800,0
|
|
20250106,181800,1316968990,9800,9800,9800,9800,0
|
|
20250106,181700,1316968990,9800,9800,9800,9800,0
|
|
20250106,181600,1316968990,9800,9800,9800,9800,0
|
|
20250106,181500,1316968990,9800,9800,9800,9800,0
|
|
20250106,181400,1316968990,9800,9800,9800,9800,0
|
|
20250106,181300,1316968990,9800,9800,9800,9800,0
|
|
20250106,181200,1316968990,9800,9800,9800,9800,0
|
|
20250106,181100,1316968990,9800,9800,9800,9800,0
|
|
20250106,181000,1316968990,9800,9800,9800,9800,0
|
|
20250106,180900,1316968990,9800,9800,9800,9800,0
|
|
20250106,180800,1316968990,9800,9800,9800,9800,0
|
|
20250106,180700,1316968990,9800,9800,9800,9800,0
|
|
20250106,180600,1316968990,9800,9800,9800,9800,0
|
|
20250106,180500,1316968990,9800,9800,9800,9800,0
|
|
20250106,180400,1316968990,9800,9800,9800,9800,0
|
|
20250106,180300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,180200,1316968990,9800,9800,9800,9800,0
|
|
20250106,180100,1316968990,9800,9800,9800,9800,0
|
|
20250106,180000,1316968990,9800,9800,9800,9800,0
|
|
20250106,175900,1316968990,9800,9800,9800,9800,0
|
|
20250106,175800,1316968990,9800,9800,9800,9800,0
|
|
20250106,175700,1316968990,9800,9800,9800,9800,0
|
|
20250106,175600,1316968990,9800,9800,9800,9800,0
|
|
20250106,175500,1316968990,9800,9800,9800,9800,0
|
|
20250106,175400,1316968990,9800,9800,9800,9800,0
|
|
20250106,175300,1316968990,9800,9800,9800,9800,0
|
|
20250106,175200,1316968990,9800,9800,9800,9800,0
|
|
20250106,175100,1316968990,9800,9800,9800,9800,0
|
|
20250106,175000,1316968990,9800,9800,9800,9800,0
|
|
20250106,174900,1316968990,9800,9800,9800,9800,0
|
|
20250106,174800,1316968990,9800,9800,9800,9800,0
|
|
20250106,174700,1316968990,9800,9800,9800,9800,0
|
|
20250106,174600,1316968990,9800,9800,9800,9800,0
|
|
20250106,174500,1316968990,9800,9800,9800,9800,0
|
|
20250106,174400,1316968990,9800,9800,9800,9800,0
|
|
20250106,174300,1316968990,9800,9800,9800,9800,0
|
|
20250106,174200,1316968990,9800,9800,9800,9800,0
|
|
20250106,174100,1316968990,9800,9800,9800,9800,0
|
|
20250106,174000,1316968990,9800,9800,9800,9800,0
|
|
20250106,173900,1316968990,9800,9800,9800,9800,0
|
|
20250106,173800,1316968990,9800,9800,9800,9800,0
|
|
20250106,173700,1316968990,9800,9800,9800,9800,0
|
|
20250106,173600,1316968990,9800,9800,9800,9800,0
|
|
20250106,173500,1316968990,9800,9800,9800,9800,0
|
|
20250106,173400,1316968990,9800,9800,9800,9800,0
|
|
20250106,173300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,173200,1316968990,9800,9800,9800,9800,0
|
|
20250106,173100,1316968990,9800,9800,9800,9800,0
|
|
20250106,173000,1316968990,9800,9800,9800,9800,0
|
|
20250106,172900,1316968990,9800,9800,9800,9800,0
|
|
20250106,172800,1316968990,9800,9800,9800,9800,0
|
|
20250106,172700,1316968990,9800,9800,9800,9800,0
|
|
20250106,172600,1316968990,9800,9800,9800,9800,0
|
|
20250106,172500,1316968990,9800,9800,9800,9800,0
|
|
20250106,172400,1316968990,9800,9800,9800,9800,0
|
|
20250106,172300,1316968990,9800,9800,9800,9800,0
|
|
20250106,172200,1316968990,9800,9800,9800,9800,0
|
|
20250106,172100,1316968990,9800,9800,9800,9800,0
|
|
20250106,172000,1316968990,9800,9800,9800,9800,0
|
|
20250106,171900,1316968990,9800,9800,9800,9800,0
|
|
20250106,171800,1316968990,9800,9800,9800,9800,0
|
|
20250106,171700,1316968990,9800,9800,9800,9800,0
|
|
20250106,171600,1316968990,9800,9800,9800,9800,0
|
|
20250106,171500,1316968990,9800,9800,9800,9800,0
|
|
20250106,171400,1316968990,9800,9800,9800,9800,0
|
|
20250106,171300,1316968990,9800,9800,9800,9800,0
|
|
20250106,171200,1316968990,9800,9800,9800,9800,0
|
|
20250106,171100,1316968990,9800,9800,9800,9800,0
|
|
20250106,171000,1316968990,9800,9800,9800,9800,0
|
|
20250106,170900,1316968990,9800,9800,9800,9800,0
|
|
20250106,170800,1316968990,9800,9800,9800,9800,0
|
|
20250106,170700,1316968990,9800,9800,9800,9800,0
|
|
20250106,170600,1316968990,9800,9800,9800,9800,0
|
|
20250106,170500,1316968990,9800,9800,9800,9800,0
|
|
20250106,170400,1316968990,9800,9800,9800,9800,0
|
|
20250106,170300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,170200,1316968990,9800,9800,9800,9800,0
|
|
20250106,170100,1316968990,9800,9800,9800,9800,0
|
|
20250106,170000,1316968990,9800,9800,9800,9800,0
|
|
20250106,165900,1316968990,9800,9800,9800,9800,0
|
|
20250106,165800,1316968990,9800,9800,9800,9800,0
|
|
20250106,165700,1316968990,9800,9800,9800,9800,0
|
|
20250106,165600,1316968990,9800,9800,9800,9800,0
|
|
20250106,165500,1316968990,9800,9800,9800,9800,0
|
|
20250106,165400,1316968990,9800,9800,9800,9800,0
|
|
20250106,165300,1316968990,9800,9800,9800,9800,0
|
|
20250106,165200,1316968990,9800,9800,9800,9800,0
|
|
20250106,165100,1316968990,9800,9800,9800,9800,0
|
|
20250106,165000,1316968990,9800,9800,9800,9800,0
|
|
20250106,164900,1316968990,9800,9800,9800,9800,0
|
|
20250106,164800,1316968990,9800,9800,9800,9800,0
|
|
20250106,164700,1316968990,9800,9800,9800,9800,0
|
|
20250106,164600,1316968990,9800,9800,9800,9800,0
|
|
20250106,164500,1316968990,9800,9800,9800,9800,0
|
|
20250106,164400,1316968990,9800,9800,9800,9800,0
|
|
20250106,164300,1316968990,9800,9800,9800,9800,0
|
|
20250106,164200,1316968990,9800,9800,9800,9800,0
|
|
20250106,164100,1316968990,9800,9800,9800,9800,0
|
|
20250106,164000,1316968990,9800,9800,9800,9800,0
|
|
20250106,163900,1316968990,9800,9800,9800,9800,0
|
|
20250106,163800,1316968990,9800,9800,9800,9800,0
|
|
20250106,163700,1316968990,9800,9800,9800,9800,0
|
|
20250106,163600,1316968990,9800,9800,9800,9800,0
|
|
20250106,163500,1316968990,9800,9800,9800,9800,0
|
|
20250106,163400,1316968990,9800,9800,9800,9800,0
|
|
20250106,163300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,163200,1316968990,9800,9800,9800,9800,0
|
|
20250106,163100,1316968990,9800,9800,9800,9800,0
|
|
20250106,163000,1316968990,9800,9800,9800,9800,0
|
|
20250106,162900,1316968990,9800,9800,9800,9800,0
|
|
20250106,162800,1316968990,9800,9800,9800,9800,0
|
|
20250106,162700,1316968990,9800,9800,9800,9800,0
|
|
20250106,162600,1316968990,9800,9800,9800,9800,0
|
|
20250106,162500,1316968990,9800,9800,9800,9800,0
|
|
20250106,162400,1316968990,9800,9800,9800,9800,0
|
|
20250106,162300,1316968990,9800,9800,9800,9800,0
|
|
20250106,162200,1316968990,9800,9800,9800,9800,0
|
|
20250106,162100,1316968990,9800,9800,9800,9800,0
|
|
20250106,162000,1316968990,9800,9800,9800,9800,0
|
|
20250106,161900,1316968990,9800,9800,9800,9800,0
|
|
20250106,161800,1316968990,9800,9800,9800,9800,0
|
|
20250106,161700,1316968990,9800,9800,9800,9800,0
|
|
20250106,161600,1316968990,9800,9800,9800,9800,0
|
|
20250106,161500,1316968990,9800,9800,9800,9800,0
|
|
20250106,161400,1316968990,9800,9800,9800,9800,0
|
|
20250106,161300,1316968990,9800,9800,9800,9800,0
|
|
20250106,161200,1316968990,9800,9800,9800,9800,0
|
|
20250106,161100,1316968990,9800,9800,9800,9800,0
|
|
20250106,161000,1316968990,9800,9800,9800,9800,0
|
|
20250106,160900,1316968990,9800,9800,9800,9800,0
|
|
20250106,160800,1316968990,9800,9800,9800,9800,0
|
|
20250106,160700,1316968990,9800,9800,9800,9800,0
|
|
20250106,160600,1316968990,9800,9800,9800,9800,0
|
|
20250106,160500,1316968990,9800,9800,9800,9800,0
|
|
20250106,160400,1316968990,9800,9800,9800,9800,0
|
|
20250106,160300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,160200,1316968990,9800,9800,9800,9800,0
|
|
20250106,160100,1316968990,9800,9800,9800,9800,0
|
|
20250106,160000,1316968990,9800,9800,9800,9800,0
|
|
20250106,155900,1316968990,9800,9800,9800,9800,0
|
|
20250106,155800,1316968990,9800,9800,9800,9800,0
|
|
20250106,155700,1316968990,9800,9800,9800,9800,0
|
|
20250106,155600,1316968990,9800,9800,9800,9800,0
|
|
20250106,155500,1316968990,9800,9800,9800,9800,0
|
|
20250106,155400,1316968990,9800,9800,9800,9800,0
|
|
20250106,155300,1316968990,9800,9800,9800,9800,0
|
|
20250106,155200,1316968990,9800,9800,9800,9800,0
|
|
20250106,155100,1316968990,9800,9800,9800,9800,0
|
|
20250106,155000,1316968990,9800,9800,9800,9800,0
|
|
20250106,154900,1316968990,9800,9800,9800,9800,0
|
|
20250106,154800,1316968990,9800,9800,9800,9800,0
|
|
20250106,154700,1316968990,9800,9800,9800,9800,0
|
|
20250106,154600,1316968990,9800,9800,9800,9800,0
|
|
20250106,154500,1316968990,9800,9800,9800,9800,0
|
|
20250106,154400,1316968990,9800,9800,9800,9800,0
|
|
20250106,154300,1316968990,9800,9800,9800,9800,0
|
|
20250106,154200,1316968990,9800,9800,9800,9800,0
|
|
20250106,154100,1316968990,9800,9800,9800,9800,0
|
|
20250106,154000,1316968990,9800,9800,9800,9800,0
|
|
20250106,153900,1316968990,9800,9800,9800,9800,0
|
|
20250106,153800,1316968990,9800,9800,9800,9800,0
|
|
20250106,153700,1316968990,9800,9800,9800,9800,0
|
|
20250106,153600,1316968990,9800,9800,9800,9800,0
|
|
20250106,153500,1316968990,9800,9800,9800,9800,0
|
|
20250106,153400,1316968990,9800,9800,9800,9800,0
|
|
20250106,153300,1316968990,9800,9800,9800,9800,2358
|
|
20250106,153200,1316968990,9800,9800,9800,9800,0
|
|
20250106,153100,1316968990,9800,9800,9800,9800,0
|
|
20250106,153000,1316968990,9800,9800,9800,9800,2358
|
|
20250106,152900,1293860590,9760,9760,9760,9760,0
|
|
20250106,152800,1293860590,9760,9760,9760,9760,0
|
|
20250106,152700,1293860590,9760,9760,9760,9760,0
|
|
20250106,152600,1293860590,9760,9760,9760,9760,0
|
|
20250106,152500,1293860590,9760,9760,9760,9760,0
|
|
20250106,152400,1293860590,9760,9760,9760,9760,0
|
|
20250106,152300,1293860590,9760,9760,9760,9760,0
|
|
20250106,152200,1293860590,9760,9760,9760,9760,0
|
|
20250106,152100,1293860590,9760,9760,9760,9760,0
|
|
20250106,152000,1293860590,9760,9760,9760,9760,0
|
|
20250106,151900,1293860590,9760,9750,9760,9750,99
|
|
20250106,151800,1292894970,9760,9750,9760,9750,39
|
|
20250106,151700,1292514640,9760,9750,9760,9750,161
|
|
20250106,151600,1290943500,9770,9770,9770,9770,80
|
|
20250106,151500,1290161900,9770,9760,9770,9740,594
|
|
20250106,151400,1284369700,9770,9760,9770,9760,187
|
|
20250106,151300,1282543650,9750,9760,9760,9750,353
|
|
20250106,151200,1279098390,9760,9760,9760,9750,441
|
|
20250106,151100,1274797580,9750,9750,9750,9750,57
|
|
20250106,151000,1274241830,9750,9750,9750,9750,980
|
|
20250106,150900,1264686830,9740,9750,9750,9740,99
|
|
20250106,150800,1263721680,9750,9750,9750,9750,232
|
|
20250106,150700,1261459680,9750,9740,9750,9740,125
|
|
20250106,150600,1260241080,9750,9750,9750,9750,96
|
|
20250106,150500,1259305080,9750,9750,9750,9750,87
|
|
20250106,150400,1258456830,9750,9770,9770,9750,977
|
|
20250106,150300,1248913540,9770,9770,9770,9770,2
|
|
20250106,150200,1248894000,9770,9760,9770,9750,183
|
|
20250106,150100,1247106970,9770,9760,9770,9760,333
|
|
20250106,150000,1243855560,9770,9770,9770,9770,0
|
|
20250106,145900,1243855560,9770,9730,9770,9730,24
|
|
20250106,145800,1243621200,9760,9750,9760,9750,179
|
|
20250106,145700,1241874210,9750,9720,9750,9720,10
|
|
20250106,145600,1241776860,9720,9770,9770,9720,357
|
|
20250106,145500,1238301330,9770,9770,9770,9770,211
|
|
20250106,145400,1236239860,9760,9760,9760,9760,0
|
|
20250106,145300,1236239860,9760,9770,9770,9760,86
|
|
20250106,145200,1235399740,9770,9760,9770,9760,209
|
|
20250106,145100,1233359690,9730,9750,9750,9730,437
|
|
20250106,145000,1229106340,9750,9750,9750,9750,12
|
|
20250106,144900,1228989340,9760,9750,9770,9750,93
|
|
20250106,144800,1228081480,9770,9770,9770,9750,272
|
|
20250106,144700,1225426040,9770,9770,9770,9770,157
|
|
20250106,144600,1223892150,9770,9790,9790,9770,122
|
|
20250106,144500,1222699770,9790,9790,9790,9790,84
|
|
20250106,144400,1221877410,9760,9790,9790,9760,154
|
|
20250106,144300,1220372840,9780,9790,9790,9780,103
|
|
20250106,144200,1219365320,9780,9780,9780,9780,135
|
|
20250106,144100,1218045020,9780,9780,9780,9780,170
|
|
20250106,144000,1216382420,9770,9780,9780,9770,105
|
|
20250106,143900,1215355570,9770,9780,9780,9770,209
|
|
20250106,143800,1213311610,9780,9780,9780,9780,0
|
|
20250106,143700,1213311610,9780,9780,9780,9780,75
|
|
20250106,143600,1212578110,9780,9780,9780,9780,150
|
|
20250106,143500,1211111110,9780,9780,9780,9780,0
|
|
20250106,143400,1211111110,9780,9770,9780,9770,85
|
|
20250106,143300,1210279850,9770,9790,9790,9770,23
|
|
20250106,143200,1210054700,9790,9780,9790,9780,178
|
|
20250106,143100,1208312820,9780,9780,9780,9780,0
|
|
20250106,143000,1208312820,9780,9790,9790,9780,80
|
|
20250106,142900,1207530400,9790,9780,9790,9780,164
|
|
20250106,142800,1205926280,9770,9770,9770,9770,51
|
|
20250106,142700,1205428010,9770,9770,9770,9770,0
|
|
20250106,142600,1205428010,9770,9760,9770,9760,448
|
|
20250106,142500,1201054090,9770,9770,9770,9770,0
|
|
20250106,142400,1201054090,9770,9770,9770,9770,76
|
|
20250106,142300,1200311570,9790,9780,9790,9780,148
|
|
20250106,142200,1198863940,9770,9770,9770,9770,83
|
|
20250106,142100,1198053030,9780,9780,9780,9780,0
|
|
20250106,142000,1198053030,9780,9780,9780,9780,77
|
|
20250106,141900,1197299970,9790,9770,9790,9770,178
|
|
20250106,141800,1195559610,9770,9770,9770,9770,156
|
|
20250106,141700,1194035490,9780,9780,9780,9780,1
|
|
20250106,141600,1194025710,9780,9780,9780,9780,159
|
|
20250106,141500,1192470690,9770,9770,9770,9770,0
|
|
20250106,141400,1192470690,9770,9770,9770,9770,107
|
|
20250106,141300,1191425300,9770,9770,9780,9770,192
|
|
20250106,141200,1189548620,9770,9770,9770,9770,0
|
|
20250106,141100,1189548620,9770,9760,9770,9760,151
|
|
20250106,141000,1188073360,9770,9770,9770,9770,175
|
|
20250106,140900,1186363610,9760,9760,9760,9760,1
|
|
20250106,140800,1186353850,9760,9760,9760,9760,102
|
|
20250106,140700,1185358330,9760,9770,9770,9760,308
|
|
20250106,140600,1182351390,9770,9770,9770,9770,21
|
|
20250106,140500,1182146220,9780,9780,9780,9780,4
|
|
20250106,140400,1182107100,9740,9740,9740,9740,6
|
|
20250106,140300,1182048660,9770,9770,9770,9770,146
|
|
20250106,140200,1180622240,9740,9760,9760,9740,185
|
|
20250106,140100,1178818720,9760,9760,9760,9760,211
|
|
20250106,140000,1176759360,9750,9750,9750,9740,137
|
|
20250106,135900,1175423660,9750,9750,9750,9750,75
|
|
20250106,135800,1174692410,9740,9740,9740,9740,0
|
|
20250106,135700,1174692410,9740,9750,9750,9740,248
|
|
20250106,135600,1172274650,9760,9760,9760,9760,19
|
|
20250106,135500,1172089210,9740,9750,9750,9740,81
|
|
20250106,135400,1171299560,9780,9780,9780,9780,96
|
|
20250106,135300,1170360680,9740,9770,9770,9740,981
|
|
20250106,135200,1160794450,9760,9760,9760,9760,19
|
|
20250106,135100,1160609010,9780,9780,9780,9780,0
|
|
20250106,135000,1160609010,9780,9780,9780,9760,243
|
|
20250106,134900,1158232520,9780,9780,9780,9780,0
|
|
20250106,134800,1158232520,9780,9790,9790,9780,80
|
|
20250106,134700,1157450110,9790,9790,9790,9790,85
|
|
20250106,134600,1156617960,9790,9780,9790,9760,507
|
|
20250106,134500,1151664660,9800,9800,9800,9800,0
|
|
20250106,134400,1151664660,9800,9780,9800,9780,721
|
|
20250106,134300,1144600460,9800,9780,9800,9780,99
|
|
20250106,134200,1143631860,9780,9780,9780,9780,0
|
|
20250106,134100,1143631860,9780,9810,9810,9780,100
|
|
20250106,134000,1142651010,9780,9790,9810,9780,188
|
|
20250106,133900,1140810940,9810,9810,9810,9810,150
|
|
20250106,133800,1139339440,9780,9800,9810,9780,334
|
|
20250106,133700,1136070230,9760,9800,9800,9760,219
|
|
20250106,133600,1133929530,9770,9770,9770,9770,1
|
|
20250106,133500,1133919760,9780,9780,9780,9780,88
|
|
20250106,133400,1133059120,9800,9800,9800,9800,103
|
|
20250106,133300,1132049720,9790,9800,9800,9790,96
|
|
20250106,133200,1131109680,9800,9800,9800,9800,1
|
|
20250106,133100,1131099880,9800,9800,9800,9800,123
|
|
20250106,133000,1129894480,9800,9800,9800,9800,20
|
|
20250106,132900,1129698480,9780,9780,9780,9780,156
|
|
20250106,132800,1128172800,9800,9790,9800,9790,118
|
|
20250106,132700,1127017520,9770,9770,9770,9770,27
|
|
20250106,132600,1126753730,9770,9770,9770,9770,0
|
|
20250106,132500,1126753730,9770,9800,9800,9770,211
|
|
20250106,132400,1124688450,9800,9800,9800,9800,20
|
|
20250106,132300,1124492450,9800,9790,9800,9790,99
|
|
20250106,132200,1123523050,9800,9800,9800,9800,0
|
|
20250106,132100,1123523050,9800,9790,9800,9790,273
|
|
20250106,132000,1120849220,9800,9790,9800,9790,21
|
|
20250106,131900,1120643570,9800,9800,9800,9800,1000
|
|
20250106,131800,1110843570,9800,9780,9800,9780,141
|
|
20250106,131700,1109462170,9780,9780,9800,9780,99
|
|
20250106,131600,1108493570,9790,9790,9790,9790,0
|
|
20250106,131500,1108493570,9790,9780,9790,9770,216
|
|
20250106,131400,1106380140,9790,9790,9790,9790,0
|
|
20250106,131300,1106380140,9790,9790,9790,9790,21
|
|
20250106,131200,1106174550,9780,9790,9790,9780,209
|
|
20250106,131100,1104129170,9780,9780,9780,9780,28
|
|
20250106,131000,1103855330,9790,9790,9790,9790,100
|
|
20250106,130900,1102876330,9780,9780,9780,9780,0
|
|
20250106,130800,1102876330,9780,9780,9780,9780,176
|
|
20250106,130700,1101155050,9780,9780,9780,9780,145
|
|
20250106,130600,1099736950,9780,9770,9780,9770,442
|
|
20250106,130500,1095418190,9780,9780,9780,9780,214
|
|
20250106,130400,1093325270,9790,9790,9790,9790,19
|
|
20250106,130300,1093139260,9800,9790,9800,9790,189
|
|
20250106,130200,1091288140,9790,9790,9800,9790,147
|
|
20250106,130100,1089848100,9800,9800,9800,9800,0
|
|
20250106,130000,1089848100,9800,9800,9800,9800,21
|
|
20250106,125900,1089642300,9790,9810,9810,9790,244
|
|
20250106,125800,1087251000,9810,9810,9810,9810,0
|
|
20250106,125700,1087251000,9810,9810,9810,9810,19
|
|
20250106,125600,1087064610,9770,9790,9810,9770,256
|
|
20250106,125500,1084555590,9810,9790,9810,9780,254
|
|
20250106,125400,1082070720,9790,9790,9790,9790,27
|
|
20250106,125300,1081806390,9790,9790,9790,9790,80
|
|
20250106,125200,1081023190,9790,9790,9790,9790,145
|
|
20250106,125100,1079603640,9790,9790,9790,9790,155
|
|
20250106,125000,1078086190,9800,9790,9800,9790,431
|
|
20250106,124900,1073866520,9790,9790,9790,9790,168
|
|
20250106,124800,1072221800,9790,9790,9790,9790,0
|
|
20250106,124700,1072221800,9790,9790,9790,9790,99
|
|
20250106,124600,1071252590,9790,9790,9790,9790,134
|
|
20250106,124500,1069940730,9790,9790,9790,9790,81
|
|
20250106,124400,1069147740,9790,9790,9790,9790,18
|
|
20250106,124300,1068971520,9790,9790,9800,9790,215
|
|
20250106,124200,1066865660,9790,9790,9790,9790,85
|
|
20250106,124100,1066033510,9800,9790,9800,9790,21
|
|
20250106,124000,1065827910,9790,9790,9790,9790,25
|
|
20250106,123900,1065583160,9820,9810,9820,9800,1922
|
|
20250106,123800,1046729950,9820,9820,9820,9820,0
|
|
20250106,123700,1046729950,9820,9810,9820,9810,404
|
|
20250106,123600,1042764160,9800,9800,9800,9800,85
|
|
20250106,123500,1041931160,9800,9800,9800,9800,72
|
|
20250106,123400,1041225560,9800,9800,9800,9800,21
|
|
20250106,123300,1041019760,9790,9790,9790,9790,612
|
|
20250106,123200,1035028280,9780,9780,9780,9780,81
|
|
20250106,123100,1034236100,9780,9790,9790,9780,93
|
|
20250106,123000,1033326370,9790,9780,9790,9780,161
|
|
20250106,122900,1031750770,9780,9780,9780,9780,0
|
|
20250106,122800,1031750770,9780,9780,9780,9780,16
|
|
20250106,122700,1031594290,9780,9780,9780,9780,158
|
|
20250106,122600,1030049050,9770,9780,9780,9770,82
|
|
20250106,122500,1029247130,9780,9780,9780,9780,1
|
|
20250106,122400,1029237350,9780,9790,9790,9780,155
|
|
20250106,122300,1027720690,9790,9790,9790,9790,200
|
|
20250106,122200,1025762690,9800,9800,9800,9800,0
|
|
20250106,122100,1025762690,9800,9800,9800,9800,21
|
|
20250106,122000,1025556890,9790,9770,9790,9770,135
|
|
20250106,121900,1024235260,9780,9780,9780,9780,72
|
|
20250106,121800,1023531100,9800,9800,9800,9800,20
|
|
20250106,121700,1023335100,9800,9800,9800,9780,861
|
|
20250106,121600,1014897540,9800,9800,9800,9790,8
|
|
20250106,121500,1014819190,9800,9800,9800,9800,2
|
|
20250106,121400,1014799590,9800,9800,9800,9800,162
|
|
20250106,121300,1013211990,9770,9770,9770,9770,5
|
|
20250106,121200,1013163140,9810,9810,9810,9810,0
|
|
20250106,121100,1013163140,9810,9810,9810,9810,20
|
|
20250106,121000,1012966940,9790,9790,9790,9790,233
|
|
20250106,120900,1010685870,9770,9780,9780,9770,582
|
|
20250106,120800,1004998120,9790,9830,9830,9790,258
|
|
20250106,120700,1002471460,9830,9800,9830,9790,359
|
|
20250106,120600,998949980,9800,9800,9800,9800,1
|
|
20250106,120500,998940180,9800,9800,9800,9800,71
|
|
20250106,120400,998244380,9830,9810,9830,9810,105
|
|
20250106,120300,997213950,9800,9810,9810,9800,78
|
|
20250106,120200,996448780,9810,9810,9810,9810,0
|
|
20250106,120100,996448780,9810,9830,9830,9810,218
|
|
20250106,120000,994307400,9810,9830,9830,9810,11
|
|
20250106,115900,994199290,9830,9810,9830,9780,97
|
|
20250106,115800,993247880,9800,9840,9840,9800,240
|
|
20250106,115700,990890480,9810,9810,9810,9810,70
|
|
20250106,115600,990203780,9800,9800,9800,9800,34
|
|
20250106,115500,989870580,9810,9810,9810,9810,132
|
|
20250106,115400,988575660,9830,9800,9830,9800,181
|
|
20250106,115300,986796880,9810,9810,9810,9810,160
|
|
20250106,115200,985227280,9820,9820,9820,9820,0
|
|
20250106,115100,985227280,9820,9820,9820,9820,110
|
|
20250106,115000,984147080,9800,9800,9800,9800,4
|
|
20250106,114900,984107880,9800,9800,9800,9800,50
|
|
20250106,114800,983617880,9800,9800,9800,9800,254
|
|
20250106,114700,981128680,9800,9800,9800,9800,0
|
|
20250106,114600,981128680,9800,9800,9800,9800,500
|
|
20250106,114500,976228680,9800,9800,9800,9800,185
|
|
20250106,114400,974415680,9800,9800,9800,9790,649
|
|
20250106,114300,968056980,9800,9800,9800,9800,0
|
|
20250106,114200,968056980,9800,9800,9800,9800,130
|
|
20250106,114100,966782980,9790,9790,9790,9790,228
|
|
20250106,114000,964550860,9800,9800,9800,9800,75
|
|
20250106,113900,963815860,9800,9800,9800,9800,300
|
|
20250106,113800,960875860,9820,9820,9820,9820,210
|
|
20250106,113700,958813660,9790,9820,9820,9790,1000
|
|
20250106,113600,949019810,9830,9830,9830,9830,76
|
|
20250106,113500,948272730,9820,9840,9840,9820,243
|
|
20250106,113400,945883850,9830,9830,9830,9830,50
|
|
20250106,113300,945392350,9840,9840,9840,9840,0
|
|
20250106,113200,945392350,9840,9840,9840,9840,139
|
|
20250106,113100,944024590,9830,9830,9830,9790,1181
|
|
20250106,113000,932452170,9830,9830,9830,9830,0
|
|
20250106,112900,932452170,9830,9840,9840,9830,210
|
|
20250106,112800,930386380,9840,9840,9840,9840,21
|
|
20250106,112700,930179740,9840,9840,9840,9840,77
|
|
20250106,112600,929422060,9830,9850,9850,9830,71
|
|
20250106,112500,928724050,9860,9860,9860,9860,336
|
|
20250106,112400,925411090,9860,9860,9860,9860,11
|
|
20250106,112300,925302630,9860,9850,9860,9850,105
|
|
20250106,112200,924267630,9860,9860,9860,9860,144
|
|
20250106,112100,922847790,9860,9860,9860,9860,22
|
|
20250106,112000,922630870,9850,9850,9850,9850,135
|
|
20250106,111900,921301120,9860,9850,9860,9850,143
|
|
20250106,111800,919892520,9850,9850,9850,9850,29
|
|
20250106,111700,919606870,9830,9830,9830,9830,10
|
|
20250106,111600,919508570,9830,9850,9850,9820,250
|
|
20250106,111500,917048480,9860,9830,9860,9830,124
|
|
20250106,111400,915828050,9830,9860,9860,9830,107
|
|
20250106,111300,914773970,9860,9860,9870,9830,2082
|
|
20250106,111200,894283610,9870,9860,9870,9860,666
|
|
20250106,111100,887715930,9860,9850,9860,9850,1962
|
|
20250106,111000,868387630,9850,9850,9850,9840,1734
|
|
20250106,110900,851310600,9850,9840,9850,9840,556
|
|
20250106,110800,845836190,9840,9830,9840,9820,131
|
|
20250106,110700,844548820,9830,9830,9840,9830,458
|
|
20250106,110600,840042350,9830,9820,9830,9810,1117
|
|
20250106,110500,829072480,9820,9810,9820,9810,339
|
|
20250106,110400,825744490,9800,9800,9810,9800,403
|
|
20250106,110300,821792580,9800,9800,9800,9790,204
|
|
20250106,110200,819793530,9800,9780,9800,9780,490
|
|
20250106,110100,814998340,9780,9780,9780,9780,203
|
|
20250106,110000,813013000,9790,9800,9800,9790,361
|
|
20250106,105900,809476370,9800,9810,9820,9790,2701
|
|
20250106,105800,782989100,9810,9810,9820,9810,872
|
|
20250106,105700,774431020,9810,9820,9820,9810,466
|
|
20250106,105600,769855510,9820,9780,9820,9780,3654
|
|
20250106,105500,734031610,9790,9790,9790,9790,413
|
|
20250106,105400,729988340,9790,9780,9790,9780,237
|
|
20250106,105300,727670240,9800,9800,9800,9800,98
|
|
20250106,105200,726709840,9780,9780,9780,9740,350
|
|
20250106,105100,723290050,9790,9790,9800,9790,52
|
|
20250106,105000,722780960,9800,9780,9800,9780,724
|
|
20250106,104900,715694080,9780,9780,9780,9770,85
|
|
20250106,104800,714862840,9770,9780,9780,9770,37
|
|
20250106,104700,714501250,9790,9790,9790,9790,93
|
|
20250106,104600,713590780,9780,9780,9780,9780,862
|
|
20250106,104500,705160420,9780,9760,9780,9730,519
|
|
20250106,104400,700103650,9780,9800,9800,9770,850
|
|
20250106,104300,691789360,9800,9790,9800,9780,544
|
|
20250106,104200,686459010,9780,9770,9800,9770,76
|
|
20250106,104100,685715750,9770,9780,9800,9770,1875
|
|
20250106,104000,667343290,9810,9800,9810,9800,1405
|
|
20250106,103900,653573240,9800,9780,9820,9780,4862
|
|
20250106,103800,605942100,9760,9780,9800,9760,2838
|
|
20250106,103700,578165040,9770,9720,9790,9720,437
|
|
20250106,103600,573897420,9740,9740,9750,9700,474
|
|
20250106,103500,569282480,9750,9710,9750,9710,30
|
|
20250106,103400,568990340,9710,9720,9740,9710,124
|
|
20250106,103300,567782740,9720,9730,9730,9720,82
|
|
20250106,103200,566985680,9750,9690,9750,9690,3123
|
|
20250106,103100,536566300,9690,9680,9690,9680,214
|
|
20250106,103000,534493410,9680,9680,9680,9680,0
|
|
20250106,102900,534493410,9680,9680,9680,9680,22
|
|
20250106,102800,534280450,9670,9670,9670,9670,135
|
|
20250106,102700,532975000,9680,9700,9700,9680,319
|
|
20250106,102600,529885960,9710,9710,9710,9710,0
|
|
20250106,102500,529885960,9710,9710,9710,9710,18
|
|
20250106,102400,529711180,9700,9710,9710,9700,28
|
|
20250106,102300,529439570,9730,9730,9730,9730,0
|
|
20250106,102200,529439570,9730,9720,9730,9720,522
|
|
20250106,102100,524361570,9700,9700,9700,9700,51
|
|
20250106,102000,523866870,9700,9700,9700,9700,139
|
|
20250106,101900,522518570,9700,9710,9710,9700,79
|
|
20250106,101800,521751980,9710,9710,9710,9710,105
|
|
20250106,101700,520732430,9710,9710,9710,9710,100
|
|
20250106,101600,519761430,9710,9720,9720,9710,26
|
|
20250106,101500,519508770,9720,9710,9720,9710,179
|
|
20250106,101400,517770480,9710,9690,9710,9690,37
|
|
20250106,101300,517411440,9710,9710,9710,9710,125
|
|
20250106,101200,516197690,9710,9710,9710,9710,29
|
|
20250106,101100,515916100,9660,9660,9660,9660,500
|
|
20250106,101000,511086100,9660,9720,9730,9660,552
|
|
20250106,100900,505718980,9730,9720,9730,9710,3676
|
|
20250106,100800,470018960,9720,9720,9720,9710,2801
|
|
20250106,100700,442793250,9720,9690,9720,9690,2498
|
|
20250106,100600,418560110,9690,9680,9690,9680,719
|
|
20250106,100500,411596470,9650,9670,9670,9650,550
|
|
20250106,100400,406277990,9670,9670,9670,9670,0
|
|
20250106,100300,406277990,9670,9670,9670,9670,0
|
|
20250106,100200,406277990,9670,9670,9670,9670,21
|
|
20250106,100100,406074920,9670,9650,9670,9650,53
|
|
20250106,100000,405563450,9670,9670,9670,9670,0
|
|
20250106,095900,405563450,9670,9670,9670,9670,19
|
|
20250106,095800,405379720,9660,9660,9660,9660,0
|
|
20250106,095700,405379720,9660,9650,9660,9650,18
|
|
20250106,095600,405205860,9670,9670,9670,9670,20
|
|
20250106,095500,405012460,9650,9650,9650,9650,0
|
|
20250106,095400,405012460,9650,9650,9650,9650,5
|
|
20250106,095300,404964210,9640,9640,9640,9640,500
|
|
20250106,095200,400144210,9670,9670,9670,9640,290
|
|
20250106,095100,397340450,9670,9670,9670,9670,10
|
|
20250106,095000,397243750,9670,9640,9670,9640,13
|
|
20250106,094900,397118400,9670,9670,9670,9670,23
|
|
20250106,094800,396895990,9670,9670,9670,9670,1
|
|
20250106,094700,396886320,9670,9670,9670,9670,6
|
|
20250106,094600,396828300,9690,9670,9690,9670,100
|
|
20250106,094500,395861130,9660,9660,9670,9660,337
|
|
20250106,094400,392602950,9680,9680,9680,9680,0
|
|
20250106,094300,392602950,9680,9680,9680,9680,0
|
|
20250106,094200,392602950,9680,9680,9680,9680,10
|
|
20250106,094100,392506150,9650,9650,9650,9650,56
|
|
20250106,094000,391965750,9610,9610,9610,9610,500
|
|
20250106,093900,387160750,9610,9610,9610,9610,45
|
|
20250106,093800,386728300,9610,9670,9690,9610,648
|
|
20250106,093700,380461240,9610,9660,9660,9610,806
|
|
20250106,093600,372713370,9670,9670,9670,9670,3
|
|
20250106,093500,372684360,9650,9650,9650,9650,0
|
|
20250106,093400,372684360,9650,9670,9670,9650,22
|
|
20250106,093300,372471860,9670,9640,9670,9630,132
|
|
20250106,093200,371198410,9670,9670,9670,9670,10
|
|
20250106,093100,371101710,9670,9670,9670,9670,0
|
|
20250106,093000,371101710,9670,9670,9670,9670,246
|
|
20250106,092900,368722890,9600,9670,9670,9600,3102
|
|
20250106,092800,338846250,9670,9670,9670,9640,18
|
|
20250106,092700,338672220,9630,9630,9630,9630,0
|
|
20250106,092600,338672220,9630,9640,9640,9630,419
|
|
20250106,092500,334633820,9650,9650,9650,9650,771
|
|
20250106,092400,327193670,9660,9650,9660,9650,112
|
|
20250106,092300,326112150,9670,9640,9670,9640,760
|
|
20250106,092200,318784330,9640,9650,9650,9640,340
|
|
20250106,092100,315506160,9660,9690,9690,9660,414
|
|
20250106,092000,311503430,9690,9710,9710,9680,2052
|
|
20250106,091900,291597120,9710,9690,9720,9690,1737
|
|
20250106,091800,274740740,9690,9710,9710,9690,872
|
|
20250106,091700,266284650,9710,9640,9730,9620,5960
|
|
20250106,091600,208635760,9580,9580,9660,9570,7604
|
|
20250106,091500,135432960,9560,9560,9560,9560,0
|
|
20250106,091400,135432960,9560,9610,9610,9560,107
|
|
20250106,091300,134409540,9620,9610,9620,9610,231
|
|
20250106,091200,132187480,9550,9570,9580,9550,295
|
|
20250106,091100,129363570,9620,9600,9620,9600,1074
|
|
20250106,091000,119036810,9600,9600,9600,9570,589
|
|
20250106,090900,113382620,9600,9600,9600,9560,1623
|
|
20250106,090800,97802020,9600,9600,9600,9600,1141
|
|
20250106,090700,86848420,9590,9520,9620,9520,4089
|
|
20250106,090600,47755560,9540,9490,9540,9490,2381
|
|
20250106,090500,25104550,9480,9420,9480,9420,1486
|
|
20250106,090400,11053610,9420,9430,9430,9420,172
|
|
20250106,090300,9431950,9460,9460,9460,9460,0
|
|
20250106,090200,9431950,9460,9460,9460,9460,10
|
|
20250106,090100,9337350,9450,9450,9450,9450,5
|
|
20250106,090000,9290100,9440,9430,9440,9430,985
|