636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,193300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,193200,1146194710,9840,9840,9840,9840,0
|
|
20250121,193100,1146194710,9840,9840,9840,9840,0
|
|
20250121,193000,1146194710,9840,9840,9840,9840,0
|
|
20250121,192900,1146194710,9840,9840,9840,9840,0
|
|
20250121,192800,1146194710,9840,9840,9840,9840,0
|
|
20250121,192700,1146194710,9840,9840,9840,9840,0
|
|
20250121,192600,1146194710,9840,9840,9840,9840,0
|
|
20250121,192500,1146194710,9840,9840,9840,9840,0
|
|
20250121,192400,1146194710,9840,9840,9840,9840,0
|
|
20250121,192300,1146194710,9840,9840,9840,9840,0
|
|
20250121,192200,1146194710,9840,9840,9840,9840,0
|
|
20250121,192100,1146194710,9840,9840,9840,9840,0
|
|
20250121,192000,1146194710,9840,9840,9840,9840,0
|
|
20250121,191900,1146194710,9840,9840,9840,9840,0
|
|
20250121,191800,1146194710,9840,9840,9840,9840,0
|
|
20250121,191700,1146194710,9840,9840,9840,9840,0
|
|
20250121,191600,1146194710,9840,9840,9840,9840,0
|
|
20250121,191500,1146194710,9840,9840,9840,9840,0
|
|
20250121,191400,1146194710,9840,9840,9840,9840,0
|
|
20250121,191300,1146194710,9840,9840,9840,9840,0
|
|
20250121,191200,1146194710,9840,9840,9840,9840,0
|
|
20250121,191100,1146194710,9840,9840,9840,9840,0
|
|
20250121,191000,1146194710,9840,9840,9840,9840,0
|
|
20250121,190900,1146194710,9840,9840,9840,9840,0
|
|
20250121,190800,1146194710,9840,9840,9840,9840,0
|
|
20250121,190700,1146194710,9840,9840,9840,9840,0
|
|
20250121,190600,1146194710,9840,9840,9840,9840,0
|
|
20250121,190500,1146194710,9840,9840,9840,9840,0
|
|
20250121,190400,1146194710,9840,9840,9840,9840,0
|
|
20250121,190300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,190200,1146194710,9840,9840,9840,9840,0
|
|
20250121,190100,1146194710,9840,9840,9840,9840,0
|
|
20250121,190000,1146194710,9840,9840,9840,9840,0
|
|
20250121,185900,1146194710,9840,9840,9840,9840,0
|
|
20250121,185800,1146194710,9840,9840,9840,9840,0
|
|
20250121,185700,1146194710,9840,9840,9840,9840,0
|
|
20250121,185600,1146194710,9840,9840,9840,9840,0
|
|
20250121,185500,1146194710,9840,9840,9840,9840,0
|
|
20250121,185400,1146194710,9840,9840,9840,9840,0
|
|
20250121,185300,1146194710,9840,9840,9840,9840,0
|
|
20250121,185200,1146194710,9840,9840,9840,9840,0
|
|
20250121,185100,1146194710,9840,9840,9840,9840,0
|
|
20250121,185000,1146194710,9840,9840,9840,9840,0
|
|
20250121,184900,1146194710,9840,9840,9840,9840,0
|
|
20250121,184800,1146194710,9840,9840,9840,9840,0
|
|
20250121,184700,1146194710,9840,9840,9840,9840,0
|
|
20250121,184600,1146194710,9840,9840,9840,9840,0
|
|
20250121,184500,1146194710,9840,9840,9840,9840,0
|
|
20250121,184400,1146194710,9840,9840,9840,9840,0
|
|
20250121,184300,1146194710,9840,9840,9840,9840,0
|
|
20250121,184200,1146194710,9840,9840,9840,9840,0
|
|
20250121,184100,1146194710,9840,9840,9840,9840,0
|
|
20250121,184000,1146194710,9840,9840,9840,9840,0
|
|
20250121,183900,1146194710,9840,9840,9840,9840,0
|
|
20250121,183800,1146194710,9840,9840,9840,9840,0
|
|
20250121,183700,1146194710,9840,9840,9840,9840,0
|
|
20250121,183600,1146194710,9840,9840,9840,9840,0
|
|
20250121,183500,1146194710,9840,9840,9840,9840,0
|
|
20250121,183400,1146194710,9840,9840,9840,9840,0
|
|
20250121,183300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,183200,1146194710,9840,9840,9840,9840,0
|
|
20250121,183100,1146194710,9840,9840,9840,9840,0
|
|
20250121,183000,1146194710,9840,9840,9840,9840,0
|
|
20250121,182900,1146194710,9840,9840,9840,9840,0
|
|
20250121,182800,1146194710,9840,9840,9840,9840,0
|
|
20250121,182700,1146194710,9840,9840,9840,9840,0
|
|
20250121,182600,1146194710,9840,9840,9840,9840,0
|
|
20250121,182500,1146194710,9840,9840,9840,9840,0
|
|
20250121,182400,1146194710,9840,9840,9840,9840,0
|
|
20250121,182300,1146194710,9840,9840,9840,9840,0
|
|
20250121,182200,1146194710,9840,9840,9840,9840,0
|
|
20250121,182100,1146194710,9840,9840,9840,9840,0
|
|
20250121,182000,1146194710,9840,9840,9840,9840,0
|
|
20250121,181900,1146194710,9840,9840,9840,9840,0
|
|
20250121,181800,1146194710,9840,9840,9840,9840,0
|
|
20250121,181700,1146194710,9840,9840,9840,9840,0
|
|
20250121,181600,1146194710,9840,9840,9840,9840,0
|
|
20250121,181500,1146194710,9840,9840,9840,9840,0
|
|
20250121,181400,1146194710,9840,9840,9840,9840,0
|
|
20250121,181300,1146194710,9840,9840,9840,9840,0
|
|
20250121,181200,1146194710,9840,9840,9840,9840,0
|
|
20250121,181100,1146194710,9840,9840,9840,9840,0
|
|
20250121,181000,1146194710,9840,9840,9840,9840,0
|
|
20250121,180900,1146194710,9840,9840,9840,9840,0
|
|
20250121,180800,1146194710,9840,9840,9840,9840,0
|
|
20250121,180700,1146194710,9840,9840,9840,9840,0
|
|
20250121,180600,1146194710,9840,9840,9840,9840,0
|
|
20250121,180500,1146194710,9840,9840,9840,9840,0
|
|
20250121,180400,1146194710,9840,9840,9840,9840,0
|
|
20250121,180300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,180200,1146194710,9840,9840,9840,9840,0
|
|
20250121,180100,1146194710,9840,9840,9840,9840,0
|
|
20250121,180000,1146194710,9840,9840,9840,9840,0
|
|
20250121,175900,1146194710,9840,9840,9840,9840,0
|
|
20250121,175800,1146194710,9840,9840,9840,9840,0
|
|
20250121,175700,1146194710,9840,9840,9840,9840,0
|
|
20250121,175600,1146194710,9840,9840,9840,9840,0
|
|
20250121,175500,1146194710,9840,9840,9840,9840,0
|
|
20250121,175400,1146194710,9840,9840,9840,9840,0
|
|
20250121,175300,1146194710,9840,9840,9840,9840,0
|
|
20250121,175200,1146194710,9840,9840,9840,9840,0
|
|
20250121,175100,1146194710,9840,9840,9840,9840,0
|
|
20250121,175000,1146194710,9840,9840,9840,9840,0
|
|
20250121,174900,1146194710,9840,9840,9840,9840,0
|
|
20250121,174800,1146194710,9840,9840,9840,9840,0
|
|
20250121,174700,1146194710,9840,9840,9840,9840,0
|
|
20250121,174600,1146194710,9840,9840,9840,9840,0
|
|
20250121,174500,1146194710,9840,9840,9840,9840,0
|
|
20250121,174400,1146194710,9840,9840,9840,9840,0
|
|
20250121,174300,1146194710,9840,9840,9840,9840,0
|
|
20250121,174200,1146194710,9840,9840,9840,9840,0
|
|
20250121,174100,1146194710,9840,9840,9840,9840,0
|
|
20250121,174000,1146194710,9840,9840,9840,9840,0
|
|
20250121,173900,1146194710,9840,9840,9840,9840,0
|
|
20250121,173800,1146194710,9840,9840,9840,9840,0
|
|
20250121,173700,1146194710,9840,9840,9840,9840,0
|
|
20250121,173600,1146194710,9840,9840,9840,9840,0
|
|
20250121,173500,1146194710,9840,9840,9840,9840,0
|
|
20250121,173400,1146194710,9840,9840,9840,9840,0
|
|
20250121,173300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,173200,1146194710,9840,9840,9840,9840,0
|
|
20250121,173100,1146194710,9840,9840,9840,9840,0
|
|
20250121,173000,1146194710,9840,9840,9840,9840,0
|
|
20250121,172900,1146194710,9840,9840,9840,9840,0
|
|
20250121,172800,1146194710,9840,9840,9840,9840,0
|
|
20250121,172700,1146194710,9840,9840,9840,9840,0
|
|
20250121,172600,1146194710,9840,9840,9840,9840,0
|
|
20250121,172500,1146194710,9840,9840,9840,9840,0
|
|
20250121,172400,1146194710,9840,9840,9840,9840,0
|
|
20250121,172300,1146194710,9840,9840,9840,9840,0
|
|
20250121,172200,1146194710,9840,9840,9840,9840,0
|
|
20250121,172100,1146194710,9840,9840,9840,9840,0
|
|
20250121,172000,1146194710,9840,9840,9840,9840,0
|
|
20250121,171900,1146194710,9840,9840,9840,9840,0
|
|
20250121,171800,1146194710,9840,9840,9840,9840,0
|
|
20250121,171700,1146194710,9840,9840,9840,9840,0
|
|
20250121,171600,1146194710,9840,9840,9840,9840,0
|
|
20250121,171500,1146194710,9840,9840,9840,9840,0
|
|
20250121,171400,1146194710,9840,9840,9840,9840,0
|
|
20250121,171300,1146194710,9840,9840,9840,9840,0
|
|
20250121,171200,1146194710,9840,9840,9840,9840,0
|
|
20250121,171100,1146194710,9840,9840,9840,9840,0
|
|
20250121,171000,1146194710,9840,9840,9840,9840,0
|
|
20250121,170900,1146194710,9840,9840,9840,9840,0
|
|
20250121,170800,1146194710,9840,9840,9840,9840,0
|
|
20250121,170700,1146194710,9840,9840,9840,9840,0
|
|
20250121,170600,1146194710,9840,9840,9840,9840,0
|
|
20250121,170500,1146194710,9840,9840,9840,9840,0
|
|
20250121,170400,1146194710,9840,9840,9840,9840,0
|
|
20250121,170300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,170200,1146194710,9840,9840,9840,9840,0
|
|
20250121,170100,1146194710,9840,9840,9840,9840,0
|
|
20250121,170000,1146194710,9840,9840,9840,9840,0
|
|
20250121,165900,1146194710,9840,9840,9840,9840,0
|
|
20250121,165800,1146194710,9840,9840,9840,9840,0
|
|
20250121,165700,1146194710,9840,9840,9840,9840,0
|
|
20250121,165600,1146194710,9840,9840,9840,9840,0
|
|
20250121,165500,1146194710,9840,9840,9840,9840,0
|
|
20250121,165400,1146194710,9840,9840,9840,9840,0
|
|
20250121,165300,1146194710,9840,9840,9840,9840,0
|
|
20250121,165200,1146194710,9840,9840,9840,9840,0
|
|
20250121,165100,1146194710,9840,9840,9840,9840,0
|
|
20250121,165000,1146194710,9840,9840,9840,9840,0
|
|
20250121,164900,1146194710,9840,9840,9840,9840,0
|
|
20250121,164800,1146194710,9840,9840,9840,9840,0
|
|
20250121,164700,1146194710,9840,9840,9840,9840,0
|
|
20250121,164600,1146194710,9840,9840,9840,9840,0
|
|
20250121,164500,1146194710,9840,9840,9840,9840,0
|
|
20250121,164400,1146194710,9840,9840,9840,9840,0
|
|
20250121,164300,1146194710,9840,9840,9840,9840,0
|
|
20250121,164200,1146194710,9840,9840,9840,9840,0
|
|
20250121,164100,1146194710,9840,9840,9840,9840,0
|
|
20250121,164000,1146194710,9840,9840,9840,9840,0
|
|
20250121,163900,1146194710,9840,9840,9840,9840,0
|
|
20250121,163800,1146194710,9840,9840,9840,9840,0
|
|
20250121,163700,1146194710,9840,9840,9840,9840,0
|
|
20250121,163600,1146194710,9840,9840,9840,9840,0
|
|
20250121,163500,1146194710,9840,9840,9840,9840,0
|
|
20250121,163400,1146194710,9840,9840,9840,9840,0
|
|
20250121,163300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,163200,1146194710,9840,9840,9840,9840,0
|
|
20250121,163100,1146194710,9840,9840,9840,9840,0
|
|
20250121,163000,1146194710,9840,9840,9840,9840,0
|
|
20250121,162900,1146194710,9840,9840,9840,9840,0
|
|
20250121,162800,1146194710,9840,9840,9840,9840,0
|
|
20250121,162700,1146194710,9840,9840,9840,9840,0
|
|
20250121,162600,1146194710,9840,9840,9840,9840,0
|
|
20250121,162500,1146194710,9840,9840,9840,9840,0
|
|
20250121,162400,1146194710,9840,9840,9840,9840,0
|
|
20250121,162300,1146194710,9840,9840,9840,9840,0
|
|
20250121,162200,1146194710,9840,9840,9840,9840,0
|
|
20250121,162100,1146194710,9840,9840,9840,9840,0
|
|
20250121,162000,1146194710,9840,9840,9840,9840,0
|
|
20250121,161900,1146194710,9840,9840,9840,9840,0
|
|
20250121,161800,1146194710,9840,9840,9840,9840,0
|
|
20250121,161700,1146194710,9840,9840,9840,9840,0
|
|
20250121,161600,1146194710,9840,9840,9840,9840,0
|
|
20250121,161500,1146194710,9840,9840,9840,9840,0
|
|
20250121,161400,1146194710,9840,9840,9840,9840,0
|
|
20250121,161300,1146194710,9840,9840,9840,9840,0
|
|
20250121,161200,1146194710,9840,9840,9840,9840,0
|
|
20250121,161100,1146194710,9840,9840,9840,9840,0
|
|
20250121,161000,1146194710,9840,9840,9840,9840,0
|
|
20250121,160900,1146194710,9840,9840,9840,9840,0
|
|
20250121,160800,1146194710,9840,9840,9840,9840,0
|
|
20250121,160700,1146194710,9840,9840,9840,9840,0
|
|
20250121,160600,1146194710,9840,9840,9840,9840,0
|
|
20250121,160500,1146194710,9840,9840,9840,9840,0
|
|
20250121,160400,1146194710,9840,9840,9840,9840,0
|
|
20250121,160300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,160200,1146194710,9840,9840,9840,9840,0
|
|
20250121,160100,1146194710,9840,9840,9840,9840,0
|
|
20250121,160000,1146194710,9840,9840,9840,9840,0
|
|
20250121,155900,1146194710,9840,9840,9840,9840,0
|
|
20250121,155800,1146194710,9840,9840,9840,9840,0
|
|
20250121,155700,1146194710,9840,9840,9840,9840,0
|
|
20250121,155600,1146194710,9840,9840,9840,9840,0
|
|
20250121,155500,1146194710,9840,9840,9840,9840,0
|
|
20250121,155400,1146194710,9840,9840,9840,9840,0
|
|
20250121,155300,1146194710,9840,9840,9840,9840,0
|
|
20250121,155200,1146194710,9840,9840,9840,9840,0
|
|
20250121,155100,1146194710,9840,9840,9840,9840,0
|
|
20250121,155000,1146194710,9840,9840,9840,9840,0
|
|
20250121,154900,1146194710,9840,9840,9840,9840,0
|
|
20250121,154800,1146194710,9840,9840,9840,9840,0
|
|
20250121,154700,1146194710,9840,9840,9840,9840,0
|
|
20250121,154600,1146194710,9840,9840,9840,9840,0
|
|
20250121,154500,1146194710,9840,9840,9840,9840,0
|
|
20250121,154400,1146194710,9840,9840,9840,9840,0
|
|
20250121,154300,1146194710,9840,9840,9840,9840,0
|
|
20250121,154200,1146194710,9840,9840,9840,9840,0
|
|
20250121,154100,1146194710,9840,9840,9840,9840,0
|
|
20250121,154000,1146194710,9840,9840,9840,9840,0
|
|
20250121,153900,1146194710,9840,9840,9840,9840,0
|
|
20250121,153800,1146194710,9840,9840,9840,9840,0
|
|
20250121,153700,1146194710,9840,9840,9840,9840,0
|
|
20250121,153600,1146194710,9840,9840,9840,9840,0
|
|
20250121,153500,1146194710,9840,9840,9840,9840,0
|
|
20250121,153400,1146194710,9840,9840,9840,9840,0
|
|
20250121,153300,1146194710,9840,9840,9840,9840,2324
|
|
20250121,153200,1146194710,9840,9840,9840,9840,0
|
|
20250121,153100,1146194710,9840,9840,9840,9840,0
|
|
20250121,153000,1146194710,9840,9840,9840,9840,2324
|
|
20250121,152900,1123326550,9830,9830,9830,9830,0
|
|
20250121,152800,1123326550,9830,9830,9830,9830,0
|
|
20250121,152700,1123326550,9830,9830,9830,9830,0
|
|
20250121,152600,1123326550,9830,9830,9830,9830,0
|
|
20250121,152500,1123326550,9830,9830,9830,9830,0
|
|
20250121,152400,1123326550,9830,9830,9830,9830,0
|
|
20250121,152300,1123326550,9830,9830,9830,9830,0
|
|
20250121,152200,1123326550,9830,9830,9830,9830,0
|
|
20250121,152100,1123326550,9830,9830,9830,9830,0
|
|
20250121,152000,1123326550,9830,9830,9830,9830,0
|
|
20250121,151900,1123326550,9830,9820,9830,9810,324
|
|
20250121,151800,1120144700,9820,9820,9820,9820,65
|
|
20250121,151700,1119506400,9820,9800,9820,9800,618
|
|
20250121,151600,1113438450,9810,9810,9810,9810,0
|
|
20250121,151500,1113438450,9810,9810,9810,9750,462
|
|
20250121,151400,1108929950,9810,9810,9820,9810,4
|
|
20250121,151300,1108890700,9810,9810,9810,9810,0
|
|
20250121,151200,1108890700,9810,9810,9810,9810,150
|
|
20250121,151100,1107419200,9820,9800,9820,9800,504
|
|
20250121,151000,1102474460,9790,9790,9790,9790,60
|
|
20250121,150900,1101887060,9800,9820,9820,9800,196
|
|
20250121,150800,1099962880,9800,9800,9800,9760,1178
|
|
20250121,150700,1088454160,9800,9790,9800,9790,260
|
|
20250121,150600,1085906760,9760,9760,9760,9760,11
|
|
20250121,150500,1085799400,9760,9760,9760,9760,11
|
|
20250121,150400,1085692040,9800,9800,9800,9800,1
|
|
20250121,150300,1085682240,9800,9800,9800,9800,1057
|
|
20250121,150200,1075323640,9810,9810,9810,9810,39
|
|
20250121,150100,1074941050,9810,9810,9810,9810,1
|
|
20250121,150000,1074931240,9810,9820,9820,9810,70
|
|
20250121,145900,1074244440,9820,9800,9820,9800,961
|
|
20250121,145800,1064816910,9800,9800,9800,9800,0
|
|
20250121,145700,1064816910,9800,9800,9800,9800,309
|
|
20250121,145600,1061788710,9800,9800,9800,9800,0
|
|
20250121,145500,1061788710,9800,9800,9800,9800,0
|
|
20250121,145400,1061788710,9800,9750,9800,9750,393
|
|
20250121,145300,1057952260,9800,9790,9800,9790,16
|
|
20250121,145200,1057795470,9740,9740,9740,9740,0
|
|
20250121,145100,1057795470,9740,9740,9740,9740,5
|
|
20250121,145000,1057746770,9750,9750,9750,9750,74
|
|
20250121,144900,1057025270,9750,9760,9760,9750,600
|
|
20250121,144800,1051175200,9760,9790,9810,9760,630
|
|
20250121,144700,1045003610,9790,9780,9790,9780,107
|
|
20250121,144600,1043956440,9780,9780,9780,9780,0
|
|
20250121,144500,1043956440,9780,9780,9780,9780,0
|
|
20250121,144400,1043956440,9780,9780,9780,9780,0
|
|
20250121,144300,1043956440,9780,9780,9780,9780,0
|
|
20250121,144200,1043956440,9780,9770,9780,9770,63
|
|
20250121,144100,1043340920,9770,9740,9770,9740,14
|
|
20250121,144000,1043204500,9770,9770,9770,9770,0
|
|
20250121,143900,1043204500,9770,9770,9770,9770,0
|
|
20250121,143800,1043204500,9770,9750,9770,9750,134
|
|
20250121,143700,1041897740,9780,9780,9780,9780,0
|
|
20250121,143600,1041897740,9780,9780,9780,9780,0
|
|
20250121,143500,1041897740,9780,9760,9780,9760,44
|
|
20250121,143400,1041468160,9760,9760,9760,9760,0
|
|
20250121,143300,1041468160,9760,9760,9760,9760,0
|
|
20250121,143200,1041468160,9760,9730,9760,9730,20
|
|
20250121,143100,1041273500,9760,9760,9760,9760,0
|
|
20250121,143000,1041273500,9760,9760,9760,9760,0
|
|
20250121,142900,1041273500,9760,9760,9760,9760,46
|
|
20250121,142800,1040824540,9780,9780,9780,9780,0
|
|
20250121,142700,1040824540,9780,9780,9780,9780,5
|
|
20250121,142600,1040775640,9750,9750,9750,9750,1
|
|
20250121,142500,1040765890,9780,9780,9780,9780,0
|
|
20250121,142400,1040765890,9780,9780,9780,9780,0
|
|
20250121,142300,1040765890,9780,9780,9780,9780,0
|
|
20250121,142200,1040765890,9780,9780,9780,9780,0
|
|
20250121,142100,1040765890,9780,9780,9780,9780,0
|
|
20250121,142000,1040765890,9780,9780,9780,9780,0
|
|
20250121,141900,1040765890,9780,9780,9780,9780,2
|
|
20250121,141800,1040746330,9720,9720,9720,9720,0
|
|
20250121,141700,1040746330,9720,9720,9720,9720,1
|
|
20250121,141600,1040736610,9770,9770,9770,9770,0
|
|
20250121,141500,1040736610,9770,9770,9770,9770,0
|
|
20250121,141400,1040736610,9770,9770,9770,9770,62
|
|
20250121,141300,1040130870,9720,9720,9720,9720,6
|
|
20250121,141200,1040072550,9760,9760,9760,9760,10
|
|
20250121,141100,1039974950,9760,9760,9760,9760,0
|
|
20250121,141000,1039974950,9760,9700,9760,9700,118
|
|
20250121,140900,1038824170,9750,9750,9750,9750,57
|
|
20250121,140800,1038268420,9700,9740,9740,9700,3018
|
|
20250121,140700,1008954360,9760,9760,9760,9740,1804
|
|
20250121,140600,991375410,9750,9750,9750,9750,0
|
|
20250121,140500,991375410,9750,9800,9800,9750,4600
|
|
20250121,140400,946445040,9800,9800,9800,9800,20
|
|
20250121,140300,946249040,9810,9810,9810,9810,0
|
|
20250121,140200,946249040,9810,9800,9810,9790,421
|
|
20250121,140100,942125930,9820,9810,9820,9810,104
|
|
20250121,140000,941105540,9810,9810,9810,9810,1
|
|
20250121,135900,941095730,9780,9780,9780,9780,10
|
|
20250121,135800,940997930,9780,9780,9810,9780,1474
|
|
20250121,135700,926544280,9800,9800,9800,9800,0
|
|
20250121,135600,926544280,9800,9790,9800,9790,36
|
|
20250121,135500,926191820,9770,9770,9770,9770,66
|
|
20250121,135400,925547000,9770,9780,9780,9770,86
|
|
20250121,135300,924706720,9780,9780,9780,9780,350
|
|
20250121,135200,921283720,9780,9780,9780,9780,399
|
|
20250121,135100,917381500,9790,9790,9790,9790,48
|
|
20250121,135000,916911580,9790,9800,9800,9790,457
|
|
20250121,134900,912437500,9800,9810,9810,9800,41
|
|
20250121,134800,912035600,9810,9810,9810,9810,1
|
|
20250121,134700,912025790,9810,9810,9810,9810,0
|
|
20250121,134600,912025790,9810,9810,9810,9810,0
|
|
20250121,134500,912025790,9810,9810,9810,9810,69
|
|
20250121,134400,911348900,9810,9820,9820,9810,304
|
|
20250121,134300,908363640,9810,9810,9810,9810,31
|
|
20250121,134200,908059530,9800,9800,9810,9800,290
|
|
20250121,134100,905215750,9800,9780,9800,9780,335
|
|
20250121,134000,901933950,9800,9790,9800,9790,53
|
|
20250121,133900,901414580,9810,9810,9810,9810,0
|
|
20250121,133800,901414580,9810,9810,9810,9810,0
|
|
20250121,133700,901414580,9810,9780,9810,9780,58
|
|
20250121,133600,900847280,9780,9790,9790,9780,1406
|
|
20250121,133500,887093130,9780,9780,9780,9780,0
|
|
20250121,133400,887093130,9780,9790,9800,9780,2450
|
|
20250121,133300,863113070,9780,9800,9800,9780,1448
|
|
20250121,133200,848938160,9800,9800,9800,9800,117
|
|
20250121,133100,847791560,9790,9790,9790,9790,0
|
|
20250121,133000,847791560,9790,9790,9790,9790,0
|
|
20250121,132900,847791560,9790,9790,9790,9790,499
|
|
20250121,132800,842906350,9800,9800,9800,9800,3
|
|
20250121,132700,842876950,9820,9820,9820,9820,50
|
|
20250121,132600,842385950,9830,9830,9830,9830,101
|
|
20250121,132500,841393120,9830,9830,9830,9830,0
|
|
20250121,132400,841393120,9830,9830,9830,9830,0
|
|
20250121,132300,841393120,9830,9830,9830,9830,0
|
|
20250121,132200,841393120,9830,9830,9830,9830,0
|
|
20250121,132100,841393120,9830,9810,9830,9790,751
|
|
20250121,132000,834027130,9800,9800,9800,9800,11
|
|
20250121,131900,833919330,9820,9820,9820,9820,0
|
|
20250121,131800,833919330,9820,9820,9820,9820,10
|
|
20250121,131700,833821130,9820,9820,9820,9820,0
|
|
20250121,131600,833821130,9820,9800,9820,9800,18
|
|
20250121,131500,833644530,9820,9820,9830,9800,613
|
|
20250121,131400,827631850,9830,9830,9830,9830,2
|
|
20250121,131300,827612190,9820,9820,9820,9800,831
|
|
20250121,131200,819461770,9820,9820,9820,9820,0
|
|
20250121,131100,819461770,9820,9820,9820,9820,0
|
|
20250121,131000,819461770,9820,9820,9820,9820,0
|
|
20250121,130900,819461770,9820,9820,9820,9820,0
|
|
20250121,130800,819461770,9820,9820,9820,9820,0
|
|
20250121,130700,819461770,9820,9800,9820,9800,310
|
|
20250121,130600,816423670,9800,9800,9800,9800,1
|
|
20250121,130500,816413870,9800,9800,9800,9800,0
|
|
20250121,130400,816413870,9800,9800,9800,9800,0
|
|
20250121,130300,816413870,9800,9800,9800,9800,2
|
|
20250121,130200,816394270,9750,9760,9760,9750,1200
|
|
20250121,130100,804693080,9800,9800,9800,9770,106
|
|
20250121,130000,803654610,9800,9800,9800,9800,0
|
|
20250121,125900,803654610,9800,9760,9800,9750,530
|
|
20250121,125800,798482950,9800,9800,9800,9800,120
|
|
20250121,125700,797306950,9790,9790,9790,9790,2
|
|
20250121,125600,797287370,9750,9790,9790,9750,2700
|
|
20250121,125500,770957970,9800,9790,9800,9790,3
|
|
20250121,125400,770928580,9800,9800,9800,9800,2
|
|
20250121,125300,770908980,9790,9800,9800,9790,17
|
|
20250121,125200,770742480,9810,9810,9810,9810,0
|
|
20250121,125100,770742480,9810,9810,9810,9810,20
|
|
20250121,125000,770546280,9820,9820,9820,9820,0
|
|
20250121,124900,770546280,9820,9820,9820,9820,1
|
|
20250121,124800,770536460,9820,9820,9820,9820,13
|
|
20250121,124700,770408800,9820,9820,9820,9820,340
|
|
20250121,124600,767070000,9820,9810,9820,9810,309
|
|
20250121,124500,764037620,9820,9820,9820,9820,2
|
|
20250121,124400,764017980,9790,9760,9820,9760,1008
|
|
20250121,124300,754130530,9790,9790,9790,9790,406
|
|
20250121,124200,750155790,9790,9790,9790,9790,0
|
|
20250121,124100,750155790,9790,9790,9790,9790,0
|
|
20250121,124000,750155790,9790,9790,9790,9790,2
|
|
20250121,123900,750136210,9750,9750,9750,9750,0
|
|
20250121,123800,750136210,9750,9750,9750,9750,0
|
|
20250121,123700,750136210,9750,9750,9750,9750,0
|
|
20250121,123600,750136210,9750,9750,9750,9750,1
|
|
20250121,123500,750126460,9790,9790,9790,9790,0
|
|
20250121,123400,750126460,9790,9750,9790,9740,7
|
|
20250121,123300,750058170,9790,9790,9790,9790,11
|
|
20250121,123200,749950480,9790,9790,9790,9790,0
|
|
20250121,123100,749950480,9790,9790,9790,9790,2
|
|
20250121,123000,749930900,9780,9780,9780,9780,0
|
|
20250121,122900,749930900,9780,9730,9780,9730,513
|
|
20250121,122800,744915740,9730,9730,9730,9730,0
|
|
20250121,122700,744915740,9730,9730,9730,9730,17
|
|
20250121,122600,744750330,9790,9790,9790,9790,0
|
|
20250121,122500,744750330,9790,9790,9790,9790,103
|
|
20250121,122400,743741960,9770,9770,9770,9770,100
|
|
20250121,122300,742764960,9780,9780,9780,9780,100
|
|
20250121,122200,741786960,9750,9740,9770,9740,2034
|
|
20250121,122100,721952480,9720,9740,9740,9720,51
|
|
20250121,122000,721455760,9750,9750,9750,9750,0
|
|
20250121,121900,721455760,9750,9740,9750,9740,174
|
|
20250121,121800,719760670,9740,9730,9740,9730,500
|
|
20250121,121700,714892050,9700,9690,9700,9690,30
|
|
20250121,121600,714601110,9720,9720,9720,9720,0
|
|
20250121,121500,714601110,9720,9720,9720,9720,103
|
|
20250121,121400,713599950,9690,9690,9690,9690,1
|
|
20250121,121300,713590260,9720,9690,9720,9690,104
|
|
20250121,121200,712579760,9690,9690,9690,9690,0
|
|
20250121,121100,712579760,9690,9690,9690,9690,0
|
|
20250121,121000,712579760,9690,9690,9690,9690,18
|
|
20250121,120900,712405340,9710,9710,9710,9710,0
|
|
20250121,120800,712405340,9710,9710,9710,9710,0
|
|
20250121,120700,712405340,9710,9710,9710,9710,0
|
|
20250121,120600,712405340,9710,9700,9710,9700,323
|
|
20250121,120500,709271050,9650,9650,9650,9650,50
|
|
20250121,120400,708788550,9700,9670,9700,9670,799
|
|
20250121,120300,701041020,9670,9670,9670,9670,0
|
|
20250121,120200,701041020,9670,9670,9670,9670,3
|
|
20250121,120100,701012010,9630,9630,9630,9630,0
|
|
20250121,120000,701012010,9630,9630,9630,9630,0
|
|
20250121,115900,701012010,9630,9630,9630,9630,0
|
|
20250121,115800,701012010,9630,9640,9640,9630,75
|
|
20250121,115700,700289660,9670,9670,9670,9670,0
|
|
20250121,115600,700289660,9670,9670,9670,9670,2
|
|
20250121,115500,700270320,9630,9630,9630,9630,1
|
|
20250121,115400,700260690,9670,9670,9670,9670,5
|
|
20250121,115300,700212340,9630,9630,9630,9630,2
|
|
20250121,115200,700193080,9630,9630,9630,9630,0
|
|
20250121,115100,700193080,9630,9640,9640,9630,4
|
|
20250121,115000,700154550,9620,9620,9620,9620,0
|
|
20250121,114900,700154550,9620,9620,9620,9620,0
|
|
20250121,114800,700154550,9620,9620,9620,9620,0
|
|
20250121,114700,700154550,9620,9620,9620,9620,0
|
|
20250121,114600,700154550,9620,9620,9620,9620,38
|
|
20250121,114500,699788990,9620,9620,9620,9620,3
|
|
20250121,114400,699760130,9620,9620,9620,9620,8
|
|
20250121,114300,699683170,9690,9660,9690,9660,153
|
|
20250121,114200,698202300,9660,9660,9660,9660,260
|
|
20250121,114100,695690700,9660,9660,9660,9660,0
|
|
20250121,114000,695690700,9660,9660,9660,9660,0
|
|
20250121,113900,695690700,9660,9660,9660,9660,0
|
|
20250121,113800,695690700,9660,9660,9660,9660,0
|
|
20250121,113700,695690700,9660,9660,9660,9660,0
|
|
20250121,113600,695690700,9660,9640,9660,9640,397
|
|
20250121,113500,691860330,9640,9640,9640,9640,0
|
|
20250121,113400,691860330,9640,9640,9640,9640,0
|
|
20250121,113300,691860330,9640,9640,9640,9640,0
|
|
20250121,113200,691860330,9640,9640,9640,9640,15
|
|
20250121,113100,691715730,9640,9640,9640,9640,0
|
|
20250121,113000,691715730,9640,9640,9640,9640,5
|
|
20250121,112900,691667530,9600,9600,9600,9600,0
|
|
20250121,112800,691667530,9600,9600,9600,9600,10
|
|
20250121,112700,691571530,9570,9570,9570,9570,0
|
|
20250121,112600,691571530,9570,9630,9630,9570,387
|
|
20250121,112500,687854820,9630,9630,9630,9630,0
|
|
20250121,112400,687854820,9630,9630,9630,9630,0
|
|
20250121,112300,687854820,9630,9610,9630,9610,246
|
|
20250121,112200,685487060,9610,9610,9610,9610,20
|
|
20250121,112100,685294860,9590,9590,9590,9590,0
|
|
20250121,112000,685294860,9590,9600,9600,9590,75
|
|
20250121,111900,684574870,9600,9550,9600,9550,410
|
|
20250121,111800,680658370,9550,9550,9550,9550,266
|
|
20250121,111700,678118070,9550,9600,9600,9550,500
|
|
20250121,111600,673335170,9620,9620,9620,9620,5
|
|
20250121,111500,673287070,9630,9630,9630,9630,0
|
|
20250121,111400,673287070,9630,9630,9630,9630,0
|
|
20250121,111300,673287070,9630,9630,9630,9630,0
|
|
20250121,111200,673287070,9630,9630,9630,9630,0
|
|
20250121,111100,673287070,9630,9600,9630,9600,400
|
|
20250121,111000,669437000,9580,9580,9580,9580,0
|
|
20250121,110900,669437000,9580,9580,9580,9580,50
|
|
20250121,110800,668958000,9580,9580,9580,9580,10
|
|
20250121,110700,668862200,9580,9580,9580,9580,0
|
|
20250121,110600,668862200,9580,9580,9580,9580,35
|
|
20250121,110500,668526900,9580,9580,9580,9580,0
|
|
20250121,110400,668526900,9580,9590,9590,9580,30
|
|
20250121,110300,668239490,9620,9620,9620,9620,1
|
|
20250121,110200,668229870,9630,9580,9630,9580,50
|
|
20250121,110100,667750370,9590,9600,9600,9590,1389
|
|
20250121,110000,654415990,9610,9630,9630,9610,579
|
|
20250121,105900,648849130,9630,9650,9650,9630,113
|
|
20250121,105800,647758880,9660,9660,9660,9660,0
|
|
20250121,105700,647758880,9660,9660,9660,9660,0
|
|
20250121,105600,647758880,9660,9660,9660,9660,1
|
|
20250121,105500,647749220,9630,9630,9630,9630,10
|
|
20250121,105400,647652920,9630,9630,9630,9630,31
|
|
20250121,105300,647354390,9630,9630,9630,9630,37
|
|
20250121,105200,646998080,9630,9630,9630,9630,0
|
|
20250121,105100,646998080,9630,9630,9630,9630,5
|
|
20250121,105000,646949930,9620,9620,9620,9620,101
|
|
20250121,104900,645978310,9630,9630,9630,9630,155
|
|
20250121,104800,644485660,9630,9630,9630,9630,6
|
|
20250121,104700,644427880,9630,9660,9660,9630,1308
|
|
20250121,104600,631799920,9660,9700,9700,9660,113
|
|
20250121,104500,630708260,9710,9710,9710,9710,0
|
|
20250121,104400,630708260,9710,9710,9710,9710,0
|
|
20250121,104300,630708260,9710,9710,9710,9710,18
|
|
20250121,104200,630533480,9710,9710,9710,9710,0
|
|
20250121,104100,630533480,9710,9710,9710,9710,1
|
|
20250121,104000,630523770,9660,9660,9660,9660,76
|
|
20250121,103900,629789610,9710,9710,9710,9710,0
|
|
20250121,103800,629789610,9710,9710,9710,9710,3
|
|
20250121,103700,629760480,9710,9670,9710,9670,151
|
|
20250121,103600,628296190,9670,9720,9720,9670,1248
|
|
20250121,103500,616207630,9710,9710,9710,9710,3
|
|
20250121,103400,616178500,9710,9710,9710,9710,0
|
|
20250121,103300,616178500,9710,9690,9710,9690,107
|
|
20250121,103200,615139610,9700,9700,9700,9700,0
|
|
20250121,103100,615139610,9700,9700,9700,9700,30
|
|
20250121,103000,614848610,9700,9700,9700,9700,1
|
|
20250121,102900,614838910,9710,9710,9710,9710,400
|
|
20250121,102800,610954910,9710,9710,9710,9710,0
|
|
20250121,102700,610954910,9710,9710,9710,9710,0
|
|
20250121,102600,610954910,9710,9710,9710,9710,50
|
|
20250121,102500,610469410,9710,9710,9710,9710,0
|
|
20250121,102400,610469410,9710,9710,9710,9710,200
|
|
20250121,102300,608527410,9690,9690,9690,9690,0
|
|
20250121,102200,608527410,9690,9700,9700,9690,90
|
|
20250121,102100,607654510,9700,9700,9700,9700,11
|
|
20250121,102000,607547810,9700,9700,9700,9700,79
|
|
20250121,101900,606781510,9700,9700,9700,9700,1
|
|
20250121,101800,606771810,9720,9720,9720,9720,25
|
|
20250121,101700,606528810,9720,9690,9730,9690,120
|
|
20250121,101600,605365070,9730,9730,9730,9730,102
|
|
20250121,101500,604372610,9730,9730,9730,9730,1
|
|
20250121,101400,604362880,9730,9730,9730,9730,0
|
|
20250121,101300,604362880,9730,9730,9730,9730,5
|
|
20250121,101200,604314230,9720,9700,9730,9680,380
|
|
20250121,101100,600627660,9690,9690,9710,9690,136
|
|
20250121,101000,599309620,9700,9700,9700,9700,0
|
|
20250121,100900,599309620,9700,9700,9700,9700,75
|
|
20250121,100800,598582120,9700,9700,9700,9700,26
|
|
20250121,100700,598329920,9700,9700,9700,9700,0
|
|
20250121,100600,598329920,9700,9700,9700,9700,93
|
|
20250121,100500,597427820,9700,9700,9700,9700,113
|
|
20250121,100400,596331720,9700,9700,9700,9700,0
|
|
20250121,100300,596331720,9700,9700,9700,9700,399
|
|
20250121,100200,592461420,9700,9730,9730,9700,3170
|
|
20250121,100100,561685930,9730,9730,9730,9730,13
|
|
20250121,100000,561559440,9740,9740,9740,9740,0
|
|
20250121,095900,561559440,9740,9750,9750,9740,452
|
|
20250121,095800,557156110,9750,9760,9760,9750,47
|
|
20250121,095700,556697740,9750,9780,9780,9750,2310
|
|
20250121,095600,534159540,9820,9820,9820,9820,0
|
|
20250121,095500,534159540,9820,9820,9820,9820,0
|
|
20250121,095400,534159540,9820,9770,9820,9760,72
|
|
20250121,095300,533456090,9770,9780,9780,9770,328
|
|
20250121,095200,530251520,9780,9780,9840,9780,319
|
|
20250121,095100,527131100,9780,9780,9780,9780,127
|
|
20250121,095000,525889040,9840,9840,9840,9840,33
|
|
20250121,094900,525564320,9790,9800,9800,9790,195
|
|
20250121,094800,523653450,9820,9820,9820,9820,0
|
|
20250121,094700,523653450,9820,9830,9840,9810,1713
|
|
20250121,094600,506826430,9830,9850,9850,9830,13
|
|
20250121,094500,506698570,9850,9830,9850,9830,12
|
|
20250121,094400,506580570,9830,9850,9850,9830,51
|
|
20250121,094300,506078960,9850,9850,9850,9850,14
|
|
20250121,094200,505941060,9850,9850,9850,9850,424
|
|
20250121,094100,501764660,9880,9860,9880,9850,386
|
|
20250121,094000,497957790,9860,9860,9870,9860,336
|
|
20250121,093900,494642280,9860,9840,9860,9840,399
|
|
20250121,093800,490714020,9820,9820,9820,9820,42
|
|
20250121,093700,490301580,9820,9820,9820,9820,100
|
|
20250121,093600,489319580,9810,9810,9810,9810,0
|
|
20250121,093500,489319580,9810,9810,9810,9810,32
|
|
20250121,093400,489005660,9840,9840,9840,9840,200
|
|
20250121,093300,487037660,9800,9800,9800,9800,10
|
|
20250121,093200,486939660,9800,9870,9870,9800,2714
|
|
20250121,093100,460286580,9870,9900,9900,9870,1432
|
|
20250121,093000,446126380,9900,9870,9920,9870,5439
|
|
20250121,092900,392322820,9870,9840,9880,9840,2817
|
|
20250121,092800,364536480,9850,9850,9850,9850,100
|
|
20250121,092700,363551480,9830,9750,9830,9750,2912
|
|
20250121,092600,334964320,9750,9750,9750,9750,1
|
|
20250121,092500,334954570,9750,9750,9750,9750,64
|
|
20250121,092400,334330570,9750,9760,9760,9750,1874
|
|
20250121,092300,316041770,9770,9760,9770,9760,196
|
|
20250121,092200,314127810,9770,9810,9810,9770,3203
|
|
20250121,092100,282761250,9810,9810,9810,9800,1873
|
|
20250121,092000,264399040,9810,9810,9810,9810,0
|
|
20250121,091900,264399040,9810,9800,9810,9800,164
|
|
20250121,091800,262790560,9800,9850,9850,9800,11
|
|
20250121,091700,262682710,9850,9800,9850,9770,669
|
|
20250121,091600,256132960,9800,9820,9820,9800,1906
|
|
20250121,091500,237440630,9820,9810,9860,9810,218
|
|
20250121,091400,235297750,9860,9820,9860,9810,569
|
|
20250121,091300,229704070,9830,9850,9850,9830,64
|
|
20250121,091200,229073920,9850,9850,9850,9850,417
|
|
20250121,091100,224966470,9880,9850,9890,9850,1728
|
|
20250121,091000,207905930,9890,9850,9890,9810,927
|
|
20250121,090900,198789800,9850,9920,9920,9840,1228
|
|
20250121,090800,186686110,9880,9890,9910,9880,466
|
|
20250121,090700,182078820,9890,9900,9900,9880,344
|
|
20250121,090600,178677650,9900,9940,9950,9880,5185
|
|
20250121,090500,127360030,9930,9890,9930,9880,4278
|
|
20250121,090400,84987290,9890,9780,9890,9780,5567
|
|
20250121,090300,30240130,9790,9720,9790,9720,1980
|
|
20250121,090200,10965430,9710,9710,9710,9710,0
|
|
20250121,090100,10965430,9710,9710,9710,9710,100
|
|
20250121,090000,9994430,9710,9740,9750,9710,1027
|