759 lines
37 KiB
CSV
759 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,213600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,213500,7874945740,9810,9810,9810,9810,0
|
|
20250109,213400,7874945740,9810,9810,9810,9810,0
|
|
20250109,213300,7874945740,9810,9810,9810,9810,0
|
|
20250109,213200,7874945740,9810,9810,9810,9810,0
|
|
20250109,213100,7874945740,9810,9810,9810,9810,0
|
|
20250109,213000,7874945740,9810,9810,9810,9810,0
|
|
20250109,212900,7874945740,9810,9810,9810,9810,0
|
|
20250109,212800,7874945740,9810,9810,9810,9810,0
|
|
20250109,212700,7874945740,9810,9810,9810,9810,0
|
|
20250109,212600,7874945740,9810,9810,9810,9810,0
|
|
20250109,212500,7874945740,9810,9810,9810,9810,0
|
|
20250109,212400,7874945740,9810,9810,9810,9810,0
|
|
20250109,212300,7874945740,9810,9810,9810,9810,0
|
|
20250109,212200,7874945740,9810,9810,9810,9810,0
|
|
20250109,212100,7874945740,9810,9810,9810,9810,0
|
|
20250109,212000,7874945740,9810,9810,9810,9810,0
|
|
20250109,211900,7874945740,9810,9810,9810,9810,0
|
|
20250109,211800,7874945740,9810,9810,9810,9810,0
|
|
20250109,211700,7874945740,9810,9810,9810,9810,0
|
|
20250109,211600,7874945740,9810,9810,9810,9810,0
|
|
20250109,211500,7874945740,9810,9810,9810,9810,0
|
|
20250109,211400,7874945740,9810,9810,9810,9810,0
|
|
20250109,211300,7874945740,9810,9810,9810,9810,0
|
|
20250109,211200,7874945740,9810,9810,9810,9810,0
|
|
20250109,211100,7874945740,9810,9810,9810,9810,0
|
|
20250109,211000,7874945740,9810,9810,9810,9810,0
|
|
20250109,210900,7874945740,9810,9810,9810,9810,0
|
|
20250109,210800,7874945740,9810,9810,9810,9810,0
|
|
20250109,210700,7874945740,9810,9810,9810,9810,0
|
|
20250109,210600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,210500,7874945740,9810,9810,9810,9810,0
|
|
20250109,210400,7874945740,9810,9810,9810,9810,0
|
|
20250109,210300,7874945740,9810,9810,9810,9810,0
|
|
20250109,210200,7874945740,9810,9810,9810,9810,0
|
|
20250109,210100,7874945740,9810,9810,9810,9810,0
|
|
20250109,210000,7874945740,9810,9810,9810,9810,0
|
|
20250109,205900,7874945740,9810,9810,9810,9810,0
|
|
20250109,205800,7874945740,9810,9810,9810,9810,0
|
|
20250109,205700,7874945740,9810,9810,9810,9810,0
|
|
20250109,205600,7874945740,9810,9810,9810,9810,0
|
|
20250109,205500,7874945740,9810,9810,9810,9810,0
|
|
20250109,205400,7874945740,9810,9810,9810,9810,0
|
|
20250109,205300,7874945740,9810,9810,9810,9810,0
|
|
20250109,205200,7874945740,9810,9810,9810,9810,0
|
|
20250109,205100,7874945740,9810,9810,9810,9810,0
|
|
20250109,205000,7874945740,9810,9810,9810,9810,0
|
|
20250109,204900,7874945740,9810,9810,9810,9810,0
|
|
20250109,204800,7874945740,9810,9810,9810,9810,0
|
|
20250109,204700,7874945740,9810,9810,9810,9810,0
|
|
20250109,204600,7874945740,9810,9810,9810,9810,0
|
|
20250109,204500,7874945740,9810,9810,9810,9810,0
|
|
20250109,204400,7874945740,9810,9810,9810,9810,0
|
|
20250109,204300,7874945740,9810,9810,9810,9810,0
|
|
20250109,204200,7874945740,9810,9810,9810,9810,0
|
|
20250109,204100,7874945740,9810,9810,9810,9810,0
|
|
20250109,204000,7874945740,9810,9810,9810,9810,0
|
|
20250109,203900,7874945740,9810,9810,9810,9810,0
|
|
20250109,203800,7874945740,9810,9810,9810,9810,0
|
|
20250109,203700,7874945740,9810,9810,9810,9810,0
|
|
20250109,203600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,203500,7874945740,9810,9810,9810,9810,0
|
|
20250109,203400,7874945740,9810,9810,9810,9810,0
|
|
20250109,203300,7874945740,9810,9810,9810,9810,0
|
|
20250109,203200,7874945740,9810,9810,9810,9810,0
|
|
20250109,203100,7874945740,9810,9810,9810,9810,0
|
|
20250109,203000,7874945740,9810,9810,9810,9810,0
|
|
20250109,202900,7874945740,9810,9810,9810,9810,0
|
|
20250109,202800,7874945740,9810,9810,9810,9810,0
|
|
20250109,202700,7874945740,9810,9810,9810,9810,0
|
|
20250109,202600,7874945740,9810,9810,9810,9810,0
|
|
20250109,202500,7874945740,9810,9810,9810,9810,0
|
|
20250109,202400,7874945740,9810,9810,9810,9810,0
|
|
20250109,202300,7874945740,9810,9810,9810,9810,0
|
|
20250109,202200,7874945740,9810,9810,9810,9810,0
|
|
20250109,202100,7874945740,9810,9810,9810,9810,0
|
|
20250109,202000,7874945740,9810,9810,9810,9810,0
|
|
20250109,201900,7874945740,9810,9810,9810,9810,0
|
|
20250109,201800,7874945740,9810,9810,9810,9810,0
|
|
20250109,201700,7874945740,9810,9810,9810,9810,0
|
|
20250109,201600,7874945740,9810,9810,9810,9810,0
|
|
20250109,201500,7874945740,9810,9810,9810,9810,0
|
|
20250109,201400,7874945740,9810,9810,9810,9810,0
|
|
20250109,201300,7874945740,9810,9810,9810,9810,0
|
|
20250109,201200,7874945740,9810,9810,9810,9810,0
|
|
20250109,201100,7874945740,9810,9810,9810,9810,0
|
|
20250109,201000,7874945740,9810,9810,9810,9810,0
|
|
20250109,200900,7874945740,9810,9810,9810,9810,0
|
|
20250109,200800,7874945740,9810,9810,9810,9810,0
|
|
20250109,200700,7874945740,9810,9810,9810,9810,0
|
|
20250109,200600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,200500,7874945740,9810,9810,9810,9810,0
|
|
20250109,200400,7874945740,9810,9810,9810,9810,0
|
|
20250109,200300,7874945740,9810,9810,9810,9810,0
|
|
20250109,200200,7874945740,9810,9810,9810,9810,0
|
|
20250109,200100,7874945740,9810,9810,9810,9810,0
|
|
20250109,200000,7874945740,9810,9810,9810,9810,0
|
|
20250109,195900,7874945740,9810,9810,9810,9810,0
|
|
20250109,195800,7874945740,9810,9810,9810,9810,0
|
|
20250109,195700,7874945740,9810,9810,9810,9810,0
|
|
20250109,195600,7874945740,9810,9810,9810,9810,0
|
|
20250109,195500,7874945740,9810,9810,9810,9810,0
|
|
20250109,195400,7874945740,9810,9810,9810,9810,0
|
|
20250109,195300,7874945740,9810,9810,9810,9810,0
|
|
20250109,195200,7874945740,9810,9810,9810,9810,0
|
|
20250109,195100,7874945740,9810,9810,9810,9810,0
|
|
20250109,195000,7874945740,9810,9810,9810,9810,0
|
|
20250109,194900,7874945740,9810,9810,9810,9810,0
|
|
20250109,194800,7874945740,9810,9810,9810,9810,0
|
|
20250109,194700,7874945740,9810,9810,9810,9810,0
|
|
20250109,194600,7874945740,9810,9810,9810,9810,0
|
|
20250109,194500,7874945740,9810,9810,9810,9810,0
|
|
20250109,194400,7874945740,9810,9810,9810,9810,0
|
|
20250109,194300,7874945740,9810,9810,9810,9810,0
|
|
20250109,194200,7874945740,9810,9810,9810,9810,0
|
|
20250109,194100,7874945740,9810,9810,9810,9810,0
|
|
20250109,194000,7874945740,9810,9810,9810,9810,0
|
|
20250109,193900,7874945740,9810,9810,9810,9810,0
|
|
20250109,193800,7874945740,9810,9810,9810,9810,0
|
|
20250109,193700,7874945740,9810,9810,9810,9810,0
|
|
20250109,193600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,193500,7874945740,9810,9810,9810,9810,0
|
|
20250109,193400,7874945740,9810,9810,9810,9810,0
|
|
20250109,193300,7874945740,9810,9810,9810,9810,0
|
|
20250109,193200,7874945740,9810,9810,9810,9810,0
|
|
20250109,193100,7874945740,9810,9810,9810,9810,0
|
|
20250109,193000,7874945740,9810,9810,9810,9810,0
|
|
20250109,192900,7874945740,9810,9810,9810,9810,0
|
|
20250109,192800,7874945740,9810,9810,9810,9810,0
|
|
20250109,192700,7874945740,9810,9810,9810,9810,0
|
|
20250109,192600,7874945740,9810,9810,9810,9810,0
|
|
20250109,192500,7874945740,9810,9810,9810,9810,0
|
|
20250109,192400,7874945740,9810,9810,9810,9810,0
|
|
20250109,192300,7874945740,9810,9810,9810,9810,0
|
|
20250109,192200,7874945740,9810,9810,9810,9810,0
|
|
20250109,192100,7874945740,9810,9810,9810,9810,0
|
|
20250109,192000,7874945740,9810,9810,9810,9810,0
|
|
20250109,191900,7874945740,9810,9810,9810,9810,0
|
|
20250109,191800,7874945740,9810,9810,9810,9810,0
|
|
20250109,191700,7874945740,9810,9810,9810,9810,0
|
|
20250109,191600,7874945740,9810,9810,9810,9810,0
|
|
20250109,191500,7874945740,9810,9810,9810,9810,0
|
|
20250109,191400,7874945740,9810,9810,9810,9810,0
|
|
20250109,191300,7874945740,9810,9810,9810,9810,0
|
|
20250109,191200,7874945740,9810,9810,9810,9810,0
|
|
20250109,191100,7874945740,9810,9810,9810,9810,0
|
|
20250109,191000,7874945740,9810,9810,9810,9810,0
|
|
20250109,190900,7874945740,9810,9810,9810,9810,0
|
|
20250109,190800,7874945740,9810,9810,9810,9810,0
|
|
20250109,190700,7874945740,9810,9810,9810,9810,0
|
|
20250109,190600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,190500,7874945740,9810,9810,9810,9810,0
|
|
20250109,190400,7874945740,9810,9810,9810,9810,0
|
|
20250109,190300,7874945740,9810,9810,9810,9810,0
|
|
20250109,190200,7874945740,9810,9810,9810,9810,0
|
|
20250109,190100,7874945740,9810,9810,9810,9810,0
|
|
20250109,190000,7874945740,9810,9810,9810,9810,0
|
|
20250109,185900,7874945740,9810,9810,9810,9810,0
|
|
20250109,185800,7874945740,9810,9810,9810,9810,0
|
|
20250109,185700,7874945740,9810,9810,9810,9810,0
|
|
20250109,185600,7874945740,9810,9810,9810,9810,0
|
|
20250109,185500,7874945740,9810,9810,9810,9810,0
|
|
20250109,185400,7874945740,9810,9810,9810,9810,0
|
|
20250109,185300,7874945740,9810,9810,9810,9810,0
|
|
20250109,185200,7874945740,9810,9810,9810,9810,0
|
|
20250109,185100,7874945740,9810,9810,9810,9810,0
|
|
20250109,185000,7874945740,9810,9810,9810,9810,0
|
|
20250109,184900,7874945740,9810,9810,9810,9810,0
|
|
20250109,184800,7874945740,9810,9810,9810,9810,0
|
|
20250109,184700,7874945740,9810,9810,9810,9810,0
|
|
20250109,184600,7874945740,9810,9810,9810,9810,0
|
|
20250109,184500,7874945740,9810,9810,9810,9810,0
|
|
20250109,184400,7874945740,9810,9810,9810,9810,0
|
|
20250109,184300,7874945740,9810,9810,9810,9810,0
|
|
20250109,184200,7874945740,9810,9810,9810,9810,0
|
|
20250109,184100,7874945740,9810,9810,9810,9810,0
|
|
20250109,184000,7874945740,9810,9810,9810,9810,0
|
|
20250109,183900,7874945740,9810,9810,9810,9810,0
|
|
20250109,183800,7874945740,9810,9810,9810,9810,0
|
|
20250109,183700,7874945740,9810,9810,9810,9810,0
|
|
20250109,183600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,183500,7874945740,9810,9810,9810,9810,0
|
|
20250109,183400,7874945740,9810,9810,9810,9810,0
|
|
20250109,183300,7874945740,9810,9810,9810,9810,0
|
|
20250109,183200,7874945740,9810,9810,9810,9810,0
|
|
20250109,183100,7874945740,9810,9810,9810,9810,0
|
|
20250109,183000,7874945740,9810,9810,9810,9810,0
|
|
20250109,182900,7874945740,9810,9810,9810,9810,0
|
|
20250109,182800,7874945740,9810,9810,9810,9810,0
|
|
20250109,182700,7874945740,9810,9810,9810,9810,0
|
|
20250109,182600,7874945740,9810,9810,9810,9810,0
|
|
20250109,182500,7874945740,9810,9810,9810,9810,0
|
|
20250109,182400,7874945740,9810,9810,9810,9810,0
|
|
20250109,182300,7874945740,9810,9810,9810,9810,0
|
|
20250109,182200,7874945740,9810,9810,9810,9810,0
|
|
20250109,182100,7874945740,9810,9810,9810,9810,0
|
|
20250109,182000,7874945740,9810,9810,9810,9810,0
|
|
20250109,181900,7874945740,9810,9810,9810,9810,0
|
|
20250109,181800,7874945740,9810,9810,9810,9810,0
|
|
20250109,181700,7874945740,9810,9810,9810,9810,0
|
|
20250109,181600,7874945740,9810,9810,9810,9810,0
|
|
20250109,181500,7874945740,9810,9810,9810,9810,0
|
|
20250109,181400,7874945740,9810,9810,9810,9810,0
|
|
20250109,181300,7874945740,9810,9810,9810,9810,0
|
|
20250109,181200,7874945740,9810,9810,9810,9810,0
|
|
20250109,181100,7874945740,9810,9810,9810,9810,0
|
|
20250109,181000,7874945740,9810,9810,9810,9810,0
|
|
20250109,180900,7874945740,9810,9810,9810,9810,0
|
|
20250109,180800,7874945740,9810,9810,9810,9810,0
|
|
20250109,180700,7874945740,9810,9810,9810,9810,0
|
|
20250109,180600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,180500,7874945740,9810,9810,9810,9810,0
|
|
20250109,180400,7874945740,9810,9810,9810,9810,0
|
|
20250109,180300,7874945740,9810,9810,9810,9810,0
|
|
20250109,180200,7874945740,9810,9810,9810,9810,0
|
|
20250109,180100,7874945740,9810,9810,9810,9810,0
|
|
20250109,180000,7874945740,9810,9810,9810,9810,0
|
|
20250109,175900,7874945740,9810,9810,9810,9810,0
|
|
20250109,175800,7874945740,9810,9810,9810,9810,0
|
|
20250109,175700,7874945740,9810,9810,9810,9810,0
|
|
20250109,175600,7874945740,9810,9810,9810,9810,0
|
|
20250109,175500,7874945740,9810,9810,9810,9810,0
|
|
20250109,175400,7874945740,9810,9810,9810,9810,0
|
|
20250109,175300,7874945740,9810,9810,9810,9810,0
|
|
20250109,175200,7874945740,9810,9810,9810,9810,0
|
|
20250109,175100,7874945740,9810,9810,9810,9810,0
|
|
20250109,175000,7874945740,9810,9810,9810,9810,0
|
|
20250109,174900,7874945740,9810,9810,9810,9810,0
|
|
20250109,174800,7874945740,9810,9810,9810,9810,0
|
|
20250109,174700,7874945740,9810,9810,9810,9810,0
|
|
20250109,174600,7874945740,9810,9810,9810,9810,0
|
|
20250109,174500,7874945740,9810,9810,9810,9810,0
|
|
20250109,174400,7874945740,9810,9810,9810,9810,0
|
|
20250109,174300,7874945740,9810,9810,9810,9810,0
|
|
20250109,174200,7874945740,9810,9810,9810,9810,0
|
|
20250109,174100,7874945740,9810,9810,9810,9810,0
|
|
20250109,174000,7874945740,9810,9810,9810,9810,0
|
|
20250109,173900,7874945740,9810,9810,9810,9810,0
|
|
20250109,173800,7874945740,9810,9810,9810,9810,0
|
|
20250109,173700,7874945740,9810,9810,9810,9810,0
|
|
20250109,173600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,173500,7874945740,9810,9810,9810,9810,0
|
|
20250109,173400,7874945740,9810,9810,9810,9810,0
|
|
20250109,173300,7874945740,9810,9810,9810,9810,0
|
|
20250109,173200,7874945740,9810,9810,9810,9810,0
|
|
20250109,173100,7874945740,9810,9810,9810,9810,0
|
|
20250109,173000,7874945740,9810,9810,9810,9810,0
|
|
20250109,172900,7874945740,9810,9810,9810,9810,0
|
|
20250109,172800,7874945740,9810,9810,9810,9810,0
|
|
20250109,172700,7874945740,9810,9810,9810,9810,0
|
|
20250109,172600,7874945740,9810,9810,9810,9810,0
|
|
20250109,172500,7874945740,9810,9810,9810,9810,0
|
|
20250109,172400,7874945740,9810,9810,9810,9810,0
|
|
20250109,172300,7874945740,9810,9810,9810,9810,0
|
|
20250109,172200,7874945740,9810,9810,9810,9810,0
|
|
20250109,172100,7874945740,9810,9810,9810,9810,0
|
|
20250109,172000,7874945740,9810,9810,9810,9810,0
|
|
20250109,171900,7874945740,9810,9810,9810,9810,0
|
|
20250109,171800,7874945740,9810,9810,9810,9810,0
|
|
20250109,171700,7874945740,9810,9810,9810,9810,0
|
|
20250109,171600,7874945740,9810,9810,9810,9810,0
|
|
20250109,171500,7874945740,9810,9810,9810,9810,0
|
|
20250109,171400,7874945740,9810,9810,9810,9810,0
|
|
20250109,171300,7874945740,9810,9810,9810,9810,0
|
|
20250109,171200,7874945740,9810,9810,9810,9810,0
|
|
20250109,171100,7874945740,9810,9810,9810,9810,0
|
|
20250109,171000,7874945740,9810,9810,9810,9810,0
|
|
20250109,170900,7874945740,9810,9810,9810,9810,0
|
|
20250109,170800,7874945740,9810,9810,9810,9810,0
|
|
20250109,170700,7874945740,9810,9810,9810,9810,0
|
|
20250109,170600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,170500,7874945740,9810,9810,9810,9810,0
|
|
20250109,170400,7874945740,9810,9810,9810,9810,0
|
|
20250109,170300,7874945740,9810,9810,9810,9810,0
|
|
20250109,170200,7874945740,9810,9810,9810,9810,0
|
|
20250109,170100,7874945740,9810,9810,9810,9810,0
|
|
20250109,170000,7874945740,9810,9810,9810,9810,0
|
|
20250109,165900,7874945740,9810,9810,9810,9810,0
|
|
20250109,165800,7874945740,9810,9810,9810,9810,0
|
|
20250109,165700,7874945740,9810,9810,9810,9810,0
|
|
20250109,165600,7874945740,9810,9810,9810,9810,0
|
|
20250109,165500,7874945740,9810,9810,9810,9810,0
|
|
20250109,165400,7874945740,9810,9810,9810,9810,0
|
|
20250109,165300,7874945740,9810,9810,9810,9810,0
|
|
20250109,165200,7874945740,9810,9810,9810,9810,0
|
|
20250109,165100,7874945740,9810,9810,9810,9810,0
|
|
20250109,165000,7874945740,9810,9810,9810,9810,0
|
|
20250109,164900,7874945740,9810,9810,9810,9810,0
|
|
20250109,164800,7874945740,9810,9810,9810,9810,0
|
|
20250109,164700,7874945740,9810,9810,9810,9810,0
|
|
20250109,164600,7874945740,9810,9810,9810,9810,0
|
|
20250109,164500,7874945740,9810,9810,9810,9810,0
|
|
20250109,164400,7874945740,9810,9810,9810,9810,0
|
|
20250109,164300,7874945740,9810,9810,9810,9810,0
|
|
20250109,164200,7874945740,9810,9810,9810,9810,0
|
|
20250109,164100,7874945740,9810,9810,9810,9810,0
|
|
20250109,164000,7874945740,9810,9810,9810,9810,0
|
|
20250109,163900,7874945740,9810,9810,9810,9810,0
|
|
20250109,163800,7874945740,9810,9810,9810,9810,0
|
|
20250109,163700,7874945740,9810,9810,9810,9810,0
|
|
20250109,163600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,163500,7874945740,9810,9810,9810,9810,0
|
|
20250109,163400,7874945740,9810,9810,9810,9810,0
|
|
20250109,163300,7874945740,9810,9810,9810,9810,0
|
|
20250109,163200,7874945740,9810,9810,9810,9810,0
|
|
20250109,163100,7874945740,9810,9810,9810,9810,0
|
|
20250109,163000,7874945740,9810,9810,9810,9810,0
|
|
20250109,162900,7874945740,9810,9810,9810,9810,0
|
|
20250109,162800,7874945740,9810,9810,9810,9810,0
|
|
20250109,162700,7874945740,9810,9810,9810,9810,0
|
|
20250109,162600,7874945740,9810,9810,9810,9810,0
|
|
20250109,162500,7874945740,9810,9810,9810,9810,0
|
|
20250109,162400,7874945740,9810,9810,9810,9810,0
|
|
20250109,162300,7874945740,9810,9810,9810,9810,0
|
|
20250109,162200,7874945740,9810,9810,9810,9810,0
|
|
20250109,162100,7874945740,9810,9810,9810,9810,0
|
|
20250109,162000,7874945740,9810,9810,9810,9810,0
|
|
20250109,161900,7874945740,9810,9810,9810,9810,0
|
|
20250109,161800,7874945740,9810,9810,9810,9810,0
|
|
20250109,161700,7874945740,9810,9810,9810,9810,0
|
|
20250109,161600,7874945740,9810,9810,9810,9810,0
|
|
20250109,161500,7874945740,9810,9810,9810,9810,0
|
|
20250109,161400,7874945740,9810,9810,9810,9810,0
|
|
20250109,161300,7874945740,9810,9810,9810,9810,0
|
|
20250109,161200,7874945740,9810,9810,9810,9810,0
|
|
20250109,161100,7874945740,9810,9810,9810,9810,0
|
|
20250109,161000,7874945740,9810,9810,9810,9810,0
|
|
20250109,160900,7874945740,9810,9810,9810,9810,0
|
|
20250109,160800,7874945740,9810,9810,9810,9810,0
|
|
20250109,160700,7874945740,9810,9810,9810,9810,0
|
|
20250109,160600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,160500,7874945740,9810,9810,9810,9810,0
|
|
20250109,160400,7874945740,9810,9810,9810,9810,0
|
|
20250109,160300,7874945740,9810,9810,9810,9810,0
|
|
20250109,160200,7874945740,9810,9810,9810,9810,0
|
|
20250109,160100,7874945740,9810,9810,9810,9810,0
|
|
20250109,160000,7874945740,9810,9810,9810,9810,0
|
|
20250109,155900,7874945740,9810,9810,9810,9810,0
|
|
20250109,155800,7874945740,9810,9810,9810,9810,0
|
|
20250109,155700,7874945740,9810,9810,9810,9810,0
|
|
20250109,155600,7874945740,9810,9810,9810,9810,0
|
|
20250109,155500,7874945740,9810,9810,9810,9810,0
|
|
20250109,155400,7874945740,9810,9810,9810,9810,0
|
|
20250109,155300,7874945740,9810,9810,9810,9810,0
|
|
20250109,155200,7874945740,9810,9810,9810,9810,0
|
|
20250109,155100,7874945740,9810,9810,9810,9810,0
|
|
20250109,155000,7874945740,9810,9810,9810,9810,0
|
|
20250109,154900,7874945740,9810,9810,9810,9810,0
|
|
20250109,154800,7874945740,9810,9810,9810,9810,0
|
|
20250109,154700,7874945740,9810,9810,9810,9810,0
|
|
20250109,154600,7874945740,9810,9810,9810,9810,0
|
|
20250109,154500,7874945740,9810,9810,9810,9810,0
|
|
20250109,154400,7874945740,9810,9810,9810,9810,0
|
|
20250109,154300,7874945740,9810,9810,9810,9810,0
|
|
20250109,154200,7874945740,9810,9810,9810,9810,0
|
|
20250109,154100,7874945740,9810,9810,9810,9810,0
|
|
20250109,154000,7874945740,9810,9810,9810,9810,0
|
|
20250109,153900,7874945740,9810,9810,9810,9810,0
|
|
20250109,153800,7874945740,9810,9810,9810,9810,0
|
|
20250109,153700,7874945740,9810,9810,9810,9810,0
|
|
20250109,153600,7874945740,9810,9810,9810,9810,21524
|
|
20250109,153500,7874945740,9810,9810,9810,9810,0
|
|
20250109,153400,7874945740,9810,9810,9810,9810,0
|
|
20250109,153300,7874945740,9810,9810,9810,9810,0
|
|
20250109,153200,7874945740,9810,9810,9810,9810,0
|
|
20250109,153100,7874945740,9810,9810,9810,9810,0
|
|
20250109,153000,7874945740,9810,9810,9810,9810,21524
|
|
20250109,152900,7663795300,9790,9790,9790,9790,0
|
|
20250109,152800,7663795300,9790,9790,9790,9790,0
|
|
20250109,152700,7663795300,9790,9790,9790,9790,0
|
|
20250109,152600,7663795300,9790,9790,9790,9790,0
|
|
20250109,152500,7663795300,9790,9790,9790,9790,0
|
|
20250109,152400,7663795300,9790,9790,9790,9790,0
|
|
20250109,152300,7663795300,9790,9790,9790,9790,0
|
|
20250109,152200,7663795300,9790,9790,9790,9790,0
|
|
20250109,152100,7663795300,9790,9790,9790,9790,0
|
|
20250109,152000,7663795300,9790,9790,9790,9790,0
|
|
20250109,151900,7663795300,9790,9790,9790,9760,3871
|
|
20250109,151800,7625985450,9780,9770,9780,9750,2082
|
|
20250109,151700,7605654410,9760,9780,9780,9750,3259
|
|
20250109,151600,7573813620,9790,9790,9790,9790,819
|
|
20250109,151500,7565795610,9790,9800,9820,9790,1317
|
|
20250109,151400,7552887190,9800,9780,9800,9780,94
|
|
20250109,151300,7551966670,9770,9800,9800,9770,2830
|
|
20250109,151200,7524304380,9780,9800,9810,9780,1683
|
|
20250109,151100,7507820750,9800,9810,9810,9790,5053
|
|
20250109,151000,7458302390,9810,9820,9820,9810,4140
|
|
20250109,150900,7417677280,9820,9820,9820,9810,1743
|
|
20250109,150800,7400575440,9820,9810,9820,9810,65
|
|
20250109,150700,7399937240,9810,9820,9820,9810,554
|
|
20250109,150600,7394501410,9810,9810,9820,9810,1031
|
|
20250109,150500,7384384970,9810,9820,9820,9810,1202
|
|
20250109,150400,7372590320,9810,9820,9820,9810,340
|
|
20250109,150300,7369252980,9820,9820,9820,9800,1330
|
|
20250109,150200,7356208710,9820,9810,9820,9800,1912
|
|
20250109,150100,7337451480,9810,9800,9810,9800,423
|
|
20250109,150000,7333306050,9800,9780,9800,9770,1273
|
|
20250109,145900,7320857660,9780,9780,9800,9760,2466
|
|
20250109,145800,7296741770,9780,9790,9800,9780,1221
|
|
20250109,145700,7284795010,9780,9770,9780,9750,1907
|
|
20250109,145600,7266169350,9770,9780,9780,9770,263
|
|
20250109,145500,7263597940,9760,9780,9780,9760,117
|
|
20250109,145400,7262454780,9780,9780,9780,9750,1264
|
|
20250109,145300,7250094140,9780,9760,9780,9730,1083
|
|
20250109,145200,7239535050,9760,9770,9770,9760,1149
|
|
20250109,145100,7228312710,9770,9750,9770,9750,143
|
|
20250109,145000,7226917090,9760,9730,9760,9730,605
|
|
20250109,144900,7221020530,9730,9740,9740,9730,7793
|
|
20250109,144800,7145193130,9740,9760,9760,9730,3718
|
|
20250109,144700,7108962760,9750,9760,9760,9750,166
|
|
20250109,144600,7107343030,9750,9760,9760,9750,204
|
|
20250109,144500,7105352900,9750,9780,9780,9750,1435
|
|
20250109,144400,7091344140,9770,9790,9790,9770,819
|
|
20250109,144300,7083338830,9780,9780,9780,9780,764
|
|
20250109,144200,7075866910,9780,9800,9800,9780,664
|
|
20250109,144100,7069370170,9780,9780,9800,9780,167
|
|
20250109,144000,7067736850,9780,9790,9790,9780,756
|
|
20250109,143900,7060338630,9790,9790,9790,9790,955
|
|
20250109,143800,7050989180,9790,9800,9800,9790,369
|
|
20250109,143700,7047376570,9790,9820,9820,9790,164
|
|
20250109,143600,7045770800,9790,9790,9820,9790,206
|
|
20250109,143500,7043753910,9790,9820,9820,9790,1023
|
|
20250109,143400,7033708080,9820,9800,9820,9800,556
|
|
20250109,143300,7028248180,9820,9790,9820,9790,138
|
|
20250109,143200,7026893890,9790,9800,9810,9790,748
|
|
20250109,143100,7019565530,9800,9820,9820,9800,18
|
|
20250109,143000,7019388950,9820,9820,9820,9800,440
|
|
20250109,142900,7015068990,9820,9810,9820,9800,82
|
|
20250109,142800,7014264790,9820,9820,9820,9820,513
|
|
20250109,142700,7009227130,9830,9810,9830,9810,1918
|
|
20250109,142600,6990407350,9810,9790,9810,9780,925
|
|
20250109,142500,6981344640,9800,9780,9800,9780,426
|
|
20250109,142400,6977174040,9800,9800,9800,9800,5
|
|
20250109,142300,6977125040,9770,9780,9800,9770,750
|
|
20250109,142200,6969788590,9800,9770,9800,9770,103
|
|
20250109,142100,6968782190,9770,9790,9790,9770,625
|
|
20250109,142000,6962673420,9790,9790,9800,9770,306
|
|
20250109,141900,6959679490,9780,9790,9790,9780,122
|
|
20250109,141800,6958486090,9790,9800,9800,9780,274
|
|
20250109,141700,6955802780,9800,9800,9800,9800,63
|
|
20250109,141600,6955185380,9800,9800,9800,9790,316
|
|
20250109,141500,6952088590,9800,9800,9800,9800,11
|
|
20250109,141400,6951980790,9760,9770,9770,9760,660
|
|
20250109,141300,6945535590,9770,9780,9790,9770,587
|
|
20250109,141200,6939794100,9760,9770,9770,9760,200
|
|
20250109,141100,6937841500,9810,9800,9810,9760,106
|
|
20250109,141000,6936803010,9810,9800,9810,9790,400
|
|
20250109,140900,6932882020,9740,9790,9790,9740,1700
|
|
20250109,140800,6916298670,9790,9780,9790,9780,339
|
|
20250109,140700,6912983130,9780,9800,9800,9780,430
|
|
20250109,140600,6908774690,9780,9790,9800,9780,145
|
|
20250109,140500,6907355150,9790,9780,9790,9780,132
|
|
20250109,140400,6906064130,9780,9780,9780,9780,0
|
|
20250109,140300,6906064130,9780,9790,9790,9780,265
|
|
20250109,140200,6903471630,9790,9780,9800,9780,279
|
|
20250109,140100,6900740230,9780,9750,9780,9750,233
|
|
20250109,140000,6898468180,9750,9790,9790,9750,146
|
|
20250109,135900,6897044520,9750,9780,9780,9750,1348
|
|
20250109,135800,6883871230,9780,9840,9840,9770,2257
|
|
20250109,135700,6861797860,9840,9790,9840,9790,810
|
|
20250109,135600,6853855170,9790,9770,9790,9770,584
|
|
20250109,135500,6848146750,9770,9750,9770,9740,501
|
|
20250109,135400,6843263650,9760,9750,9760,9750,549
|
|
20250109,135300,6837910850,9750,9780,9780,9750,142
|
|
20250109,135200,6836522120,9780,9740,9780,9740,53
|
|
20250109,135100,6836005020,9740,9740,9740,9730,504
|
|
20250109,135000,6831099670,9730,9770,9780,9730,2416
|
|
20250109,134900,6807583570,9790,9800,9810,9790,324
|
|
20250109,134800,6804406130,9800,9800,9810,9800,711
|
|
20250109,134700,6797433280,9810,9760,9810,9760,1962
|
|
20250109,134600,6778205760,9770,9730,9770,9710,2312
|
|
20250109,134500,6755691920,9730,9710,9730,9710,383
|
|
20250109,134400,6751969140,9710,9720,9730,9710,2264
|
|
20250109,134300,6729980860,9720,9730,9730,9710,4025
|
|
20250109,134200,6690856050,9730,9750,9750,9730,2580
|
|
20250109,134100,6665730990,9750,9770,9770,9750,3354
|
|
20250109,134000,6633003480,9770,9770,9770,9770,172
|
|
20250109,133900,6631323040,9770,9780,9780,9770,16
|
|
20250109,133800,6631166710,9780,9780,9780,9770,162
|
|
20250109,133700,6629582870,9770,9770,9780,9770,315
|
|
20250109,133600,6626505140,9770,9780,9790,9770,180
|
|
20250109,133500,6624745540,9770,9790,9800,9760,6287
|
|
20250109,133400,6563325420,9800,9790,9800,9790,69
|
|
20250109,133300,6562649720,9800,9790,9800,9790,489
|
|
20250109,133200,6557862310,9790,9790,9800,9790,44
|
|
20250109,133100,6557431530,9790,9790,9790,9790,3
|
|
20250109,133000,6557402160,9800,9800,9800,9800,1902
|
|
20250109,132900,6538762560,9800,9810,9810,9800,166
|
|
20250109,132800,6537134600,9810,9810,9810,9810,4
|
|
20250109,132700,6537095360,9800,9810,9810,9800,1426
|
|
20250109,132600,6523109410,9810,9810,9810,9800,1814
|
|
20250109,132500,6505314090,9820,9830,9830,9820,174
|
|
20250109,132400,6503605400,9830,9840,9840,9830,21
|
|
20250109,132300,6503398960,9850,9850,9850,9850,2
|
|
20250109,132200,6503379260,9820,9820,9820,9810,70
|
|
20250109,132100,6502691990,9820,9820,9820,9820,0
|
|
20250109,132000,6502691990,9820,9820,9820,9820,1030
|
|
20250109,131900,6492577390,9860,9840,9860,9840,3928
|
|
20250109,131800,6453886860,9820,9820,9850,9820,487
|
|
20250109,131700,6449104460,9850,9850,9850,9850,1
|
|
20250109,131600,6449094610,9820,9830,9850,9820,421
|
|
20250109,131500,6444953570,9840,9830,9840,9830,13
|
|
20250109,131400,6444825770,9840,9820,9840,9820,1164
|
|
20250109,131300,6433394270,9790,9810,9810,9780,3713
|
|
20250109,131200,6397033640,9810,9870,9880,9810,208
|
|
20250109,131100,6394985380,9880,9870,9880,9810,233
|
|
20250109,131000,6392691060,9870,9800,9870,9800,452
|
|
20250109,130900,6388246730,9790,9840,9840,9790,827
|
|
20250109,130800,6380139700,9790,9840,9840,9790,3629
|
|
20250109,130700,6344511900,9850,9860,9870,9850,950
|
|
20250109,130600,6335148750,9870,9870,9870,9870,470
|
|
20250109,130500,6330509850,9880,9880,9880,9870,334
|
|
20250109,130400,6327210680,9890,9890,9890,9890,3
|
|
20250109,130300,6327181010,9890,9880,9890,9880,38
|
|
20250109,130200,6326805420,9880,9880,9880,9880,233
|
|
20250109,130100,6324503380,9880,9880,9880,9860,589
|
|
20250109,130000,6318684380,9860,9880,9890,9860,418
|
|
20250109,125900,6314552760,9880,9880,9880,9880,250
|
|
20250109,125800,6312082760,9880,9840,9880,9840,3008
|
|
20250109,125700,6282438190,9840,9840,9840,9840,61
|
|
20250109,125600,6281837950,9840,9850,9850,9840,251
|
|
20250109,125500,6279366620,9840,9850,9850,9830,1107
|
|
20250109,125400,6268462980,9850,9840,9850,9840,3561
|
|
20250109,125300,6233401590,9830,9830,9840,9830,130
|
|
20250109,125200,6232123670,9830,9830,9830,9830,414
|
|
20250109,125100,6228054050,9830,9820,9830,9820,517
|
|
20250109,125000,6222972030,9830,9820,9830,9820,278
|
|
20250109,124900,6220242050,9810,9800,9810,9790,2695
|
|
20250109,124800,6193829880,9810,9810,9810,9810,510
|
|
20250109,124700,6188826780,9810,9810,9810,9810,51
|
|
20250109,124600,6188326470,9810,9820,9820,9810,324
|
|
20250109,124500,6185146550,9820,9830,9830,9820,57
|
|
20250109,124400,6184586600,9830,9830,9830,9830,0
|
|
20250109,124300,6184586600,9830,9820,9830,9820,1022
|
|
20250109,124200,6174543280,9830,9810,9830,9810,329
|
|
20250109,124100,6171315690,9810,9820,9820,9810,1339
|
|
20250109,124000,6158176710,9820,9820,9830,9820,133
|
|
20250109,123900,6156870550,9830,9830,9830,9830,1
|
|
20250109,123800,6156860720,9810,9820,9820,9810,10
|
|
20250109,123700,6156762610,9810,9820,9830,9810,1692
|
|
20250109,123600,6140156440,9820,9810,9820,9810,251
|
|
20250109,123500,6137692120,9810,9830,9830,9810,3412
|
|
20250109,123400,6104179460,9840,9840,9840,9840,825
|
|
20250109,123300,6096061460,9830,9830,9830,9830,531
|
|
20250109,123200,6090841730,9850,9830,9850,9830,72
|
|
20250109,123100,6090133950,9830,9850,9850,9830,95
|
|
20250109,123000,6089198240,9850,9840,9850,9830,681
|
|
20250109,122900,6082498800,9850,9840,9850,9840,1119
|
|
20250109,122800,6071487830,9840,9830,9840,9830,203
|
|
20250109,122700,6069491840,9830,9830,9840,9830,438
|
|
20250109,122600,6065184490,9840,9830,9840,9830,1316
|
|
20250109,122500,6052240270,9820,9830,9830,9820,121
|
|
20250109,122400,6051051810,9820,9820,9820,9820,161
|
|
20250109,122300,6049470790,9820,9820,9820,9810,1073
|
|
20250109,122200,6038933950,9800,9800,9810,9800,123
|
|
20250109,122100,6037728350,9800,9810,9810,9800,262
|
|
20250109,122000,6035158720,9800,9800,9820,9800,151
|
|
20250109,121900,6033678820,9810,9820,9820,9810,636
|
|
20250109,121800,6027439360,9810,9810,9810,9810,45
|
|
20250109,121700,6026997910,9810,9810,9810,9810,120
|
|
20250109,121600,6025820710,9810,9820,9820,9810,122
|
|
20250109,121500,6024623490,9820,9810,9820,9810,124
|
|
20250109,121400,6023406000,9830,9830,9830,9830,50
|
|
20250109,121300,6022914500,9830,9820,9830,9820,4
|
|
20250109,121200,6022875200,9820,9820,9820,9820,89
|
|
20250109,121100,6022001220,9800,9820,9820,9800,22
|
|
20250109,121000,6021785400,9820,9830,9830,9820,109
|
|
20250109,120900,6020714320,9830,9800,9830,9800,550
|
|
20250109,120800,6015318320,9800,9830,9830,9800,88
|
|
20250109,120700,6014455620,9800,9810,9840,9800,107
|
|
20250109,120600,6013405930,9830,9830,9830,9830,0
|
|
20250109,120500,6013405930,9830,9830,9830,9830,30
|
|
20250109,120400,6013111030,9830,9830,9830,9830,943
|
|
20250109,120300,6003841340,9830,9780,9830,9780,323
|
|
20250109,120200,6000677470,9780,9790,9800,9780,838
|
|
20250109,120100,5992471270,9790,9790,9790,9790,689
|
|
20250109,120000,5985725960,9790,9790,9800,9790,642
|
|
20250109,115900,5979439770,9790,9810,9810,9790,1773
|
|
20250109,115800,5962064970,9840,9820,9840,9810,3169
|
|
20250109,115700,5930969680,9820,9820,9820,9810,996
|
|
20250109,115600,5921192960,9820,9840,9840,9820,656
|
|
20250109,115500,5914739300,9850,9850,9850,9850,461
|
|
20250109,115400,5910198450,9850,9840,9850,9840,715
|
|
20250109,115300,5903160350,9840,9840,9850,9840,140
|
|
20250109,115200,5901781750,9840,9840,9840,9840,369
|
|
20250109,115100,5898150790,9840,9840,9840,9840,111
|
|
20250109,115000,5897058550,9840,9840,9840,9830,390
|
|
20250109,114900,5893224550,9840,9840,9850,9840,57
|
|
20250109,114800,5892663120,9850,9850,9850,9850,49
|
|
20250109,114700,5892180470,9820,9820,9820,9820,102
|
|
20250109,114600,5891178830,9820,9860,9860,9820,665
|
|
20250109,114500,5884646630,9840,9850,9860,9840,64
|
|
20250109,114400,5884016300,9850,9850,9850,9850,347
|
|
20250109,114300,5880598350,9850,9850,9850,9850,545
|
|
20250109,114200,5875230100,9850,9870,9870,9850,443
|
|
20250109,114100,5870866350,9850,9850,9850,9850,237
|
|
20250109,114000,5868531900,9850,9870,9880,9850,180
|
|
20250109,113900,5866756000,9850,9820,9850,9810,119
|
|
20250109,113800,5865585510,9810,9820,9820,9810,190
|
|
20250109,113700,5863720430,9820,9820,9820,9810,620
|
|
20250109,113600,5857637900,9810,9830,9830,9810,3286
|
|
20250109,113500,5825386010,9830,9890,9890,9820,549
|
|
20250109,113400,5819979850,9870,9890,9890,9870,103
|
|
20250109,113300,5818961200,9890,9890,9890,9870,279
|
|
20250109,113200,5816206230,9890,9830,9890,9830,335
|
|
20250109,113100,5812908040,9850,9830,9850,9830,46
|
|
20250109,113000,5812455580,9830,9860,9860,9830,1944
|
|
20250109,112900,5793309400,9870,9890,9890,9870,129
|
|
20250109,112800,5792035210,9890,9900,9900,9890,146
|
|
20250109,112700,5790590090,9900,9910,9910,9900,940
|
|
20250109,112600,5781279950,9910,9900,9910,9900,1718
|
|
20250109,112500,5764260880,9900,9910,9910,9900,1116
|
|
20250109,112400,5753205780,9910,9890,9910,9890,2668
|
|
20250109,112300,5726799110,9890,9870,9890,9870,765
|
|
20250109,112200,5719239290,9870,9850,9880,9850,1832
|
|
20250109,112100,5701175430,9860,9860,9860,9860,68
|
|
20250109,112000,5700504950,9830,9820,9850,9820,4724
|
|
20250109,111900,5654109440,9850,9840,9850,9820,232
|
|
20250109,111800,5651827060,9830,9810,9830,9810,548
|
|
20250109,111700,5646443240,9820,9820,9820,9820,58
|
|
20250109,111600,5645873680,9820,9820,9820,9780,380
|
|
20250109,111500,5642154710,9790,9790,9790,9790,100
|
|
20250109,111400,5641175710,9780,9780,9780,9780,343
|
|
20250109,111300,5637821170,9770,9810,9810,9770,2113
|
|
20250109,111200,5617140100,9800,9800,9820,9800,69
|
|
20250109,111100,5616462800,9800,9800,9800,9800,626
|
|
20250109,111000,5610328000,9800,9810,9810,9800,333
|
|
20250109,110900,5607061580,9800,9820,9820,9800,2185
|
|
20250109,110800,5585640830,9810,9830,9830,9810,912
|
|
20250109,110700,5576689470,9830,9860,9860,9830,1242
|
|
20250109,110600,5564472220,9880,9860,9880,9850,469
|
|
20250109,110500,5559847540,9860,9880,9900,9860,2686
|
|
20250109,110400,5533356420,9870,9900,9900,9870,547
|
|
20250109,110300,5527951320,9900,9880,9900,9870,612
|
|
20250109,110200,5521905150,9900,9890,9900,9890,196
|
|
20250109,110100,5519966560,9900,9880,9900,9880,1126
|
|
20250109,110000,5508838160,9890,9890,9910,9890,431
|
|
20250109,105900,5504575140,9890,9890,9910,9890,523
|
|
20250109,105800,5499396430,9910,9920,9920,9890,271
|
|
20250109,105700,5496711430,9920,9920,9920,9910,821
|
|
20250109,105600,5488571550,9920,9910,9920,9890,201
|
|
20250109,105500,5486580190,9910,9920,9920,9910,264
|
|
20250109,105400,5483962280,9920,9880,9920,9880,1094
|
|
20250109,105300,5473128990,9880,9870,9900,9860,390
|
|
20250109,105200,5469279730,9900,9860,9900,9850,1826
|
|
20250109,105100,5451247710,9860,9850,9870,9850,953
|
|
20250109,105000,5441850050,9860,9850,9860,9850,128
|
|
20250109,104900,5440589210,9850,9840,9860,9840,1318
|
|
20250109,104800,5427607720,9840,9830,9850,9830,1783
|
|
20250109,104700,5410062540,9840,9830,9840,9830,393
|
|
20250109,104600,5406198340,9840,9850,9850,9820,261
|
|
20250109,104500,5403634100,9830,9830,9830,9820,223
|
|
20250109,104400,5401442420,9830,9830,9830,9830,10
|
|
20250109,104300,5401344120,9830,9830,9860,9830,192
|
|
20250109,104200,5399456400,9820,9820,9820,9820,20
|
|
20250109,104100,5399260000,9820,9810,9820,9800,376
|
|
20250109,104000,5395574470,9800,9820,9820,9800,368
|
|
20250109,103900,5391965470,9820,9850,9850,9820,1133
|
|
20250109,103800,5380839260,9870,9840,9870,9810,444
|
|
20250109,103700,5376479460,9850,9850,9860,9850,613
|
|
20250109,103600,5370441390,9850,9880,9910,9850,1435
|
|
20250109,103500,5356252270,9850,9830,9850,9820,569
|
|
20250109,103400,5350652800,9830,9790,9830,9790,1032
|
|
20250109,103300,5340533570,9790,9810,9820,9790,2086
|
|
20250109,103200,5320072750,9820,9800,9820,9800,1339
|
|
20250109,103100,5306946190,9800,9810,9810,9800,39
|
|
20250109,103000,5306563910,9800,9800,9810,9800,951
|
|
20250109,102900,5297239280,9810,9810,9830,9810,127
|
|
20250109,102800,5295993380,9800,9800,9820,9790,1092
|
|
20250109,102700,5285284860,9800,9820,9820,9800,247
|
|
20250109,102600,5282862450,9830,9860,9860,9830,370
|
|
20250109,102500,5279218680,9860,9780,9860,9780,629
|
|
20250109,102400,5273048850,9780,9770,9780,9770,1290
|
|
20250109,102300,5260443870,9840,9720,9840,9720,2708
|
|
20250109,102200,5234009540,9760,9740,9760,9720,5027
|
|
20250109,102100,5185101700,9740,9830,9830,9730,16040
|
|
20250109,102000,5027945580,9830,9840,9840,9830,1374
|
|
20250109,101900,5014430990,9840,9840,9850,9830,1854
|
|
20250109,101800,4996190880,9840,9910,9910,9840,6785
|
|
20250109,101700,4929245470,9940,9940,9980,9890,3959
|
|
20250109,101600,4889931970,9940,9980,9980,9940,773
|
|
20250109,101500,4882237740,9990,9980,9990,9950,2310
|
|
20250109,101400,4859209730,10000,10000,10010,9980,2025
|
|
20250109,101300,4838951390,10000,9980,10000,9980,409
|
|
20250109,101200,4834867020,9980,10010,10010,9980,638
|
|
20250109,101100,4828493820,10010,10000,10010,9980,1165
|
|
20250109,101000,4816852750,9980,9970,10000,9970,1598
|
|
20250109,100900,4800906440,9980,9970,9980,9970,374
|
|
20250109,100800,4797177140,9980,9970,9980,9960,1030
|
|
20250109,100700,4786905790,9980,9970,9980,9970,1198
|
|
20250109,100600,4774951110,9970,9950,9980,9950,500
|
|
20250109,100500,4769973650,9980,9960,9980,9940,2458
|
|
20250109,100400,4745526380,9980,9980,9980,9940,4265
|
|
20250109,100300,4703092710,9960,9980,10010,9960,881
|
|
20250109,100200,4694300690,9980,10020,10020,9980,2469
|
|
20250109,100100,4669583900,10020,9990,10020,9990,2446
|
|
20250109,100000,4645087970,10000,10010,10020,9990,286
|
|
20250109,095900,4642228090,10010,9940,10020,9940,5745
|
|
20250109,095800,4584732260,9970,9990,10000,9900,2118
|
|
20250109,095700,4563700750,9990,9970,9990,9930,4714
|
|
20250109,095600,4516666750,9970,10010,10040,9960,6892
|
|
20250109,095500,4447747950,10020,10000,10020,10000,924
|
|
20250109,095400,4438493350,10010,10020,10020,10000,1003
|
|
20250109,095300,4428449130,10020,10010,10030,10000,810
|
|
20250109,095200,4420330430,10030,9970,10030,9970,389
|
|
20250109,095100,4416437240,10010,9930,10010,9920,3079
|
|
20250109,095000,4385682800,9930,9920,9990,9920,768
|
|
20250109,094900,4378034970,9920,9990,10030,9920,5622
|
|
20250109,094800,4322133510,9990,10050,10050,9990,2339
|
|
20250109,094700,4298708590,10050,9990,10050,9960,3213
|
|
20250109,094600,4266537530,9990,9950,10000,9950,2201
|
|
20250109,094500,4244535980,10000,9940,10000,9940,2192
|
|
20250109,094400,4222648930,9980,9920,10020,9920,3456
|
|
20250109,094300,4188302590,9940,9890,9990,9890,1552
|
|
20250109,094200,4172927100,9880,9920,9960,9870,8856
|
|
20250109,094100,4085203590,9920,9960,9960,9920,1410
|
|
20250109,094000,4071191710,9970,9990,9990,9970,1321
|
|
20250109,093900,4058007840,9990,10020,10080,9980,4445
|
|
20250109,093800,4013405100,10020,9950,10090,9930,3556
|
|
20250109,093700,3977742750,9950,9930,9960,9930,1429
|
|
20250109,093600,3963549480,9930,9950,9950,9920,1829
|
|
20250109,093500,3945394950,9920,9970,9970,9920,4786
|
|
20250109,093400,3897742330,9970,9960,9980,9960,2443
|
|
20250109,093300,3873393220,9960,9990,10000,9960,1067
|
|
20250109,093200,3862754880,9990,9950,9990,9920,1541
|
|
20250109,093100,3847407730,9920,9870,9960,9850,2788
|
|
20250109,093000,3819825890,9870,9860,9900,9860,2267
|
|
20250109,092900,3797441100,9870,9950,9950,9870,4983
|
|
20250109,092800,3748109860,9950,9970,9980,9930,4244
|
|
20250109,092700,3705851500,9970,10000,10010,9970,2547
|
|
20250109,092600,3680400530,10000,9970,10030,9960,3396
|
|
20250109,092500,3646514110,10040,9980,10040,9970,1731
|
|
20250109,092400,3629237910,9970,9980,9990,9970,808
|
|
20250109,092300,3621179190,10000,10070,10090,9980,4758
|
|
20250109,092200,3573429030,10060,10100,10100,10040,3258
|
|
20250109,092100,3540606720,10100,9970,10120,9960,10746
|
|
20250109,092000,3432422420,9950,9900,9960,9870,3508
|
|
20250109,091900,3397667490,9900,9900,9920,9840,6509
|
|
20250109,091800,3333439970,9900,9940,9940,9900,9869
|
|
20250109,091700,3235528420,9940,9980,10000,9910,12641
|
|
20250109,091600,3109738160,9980,10040,10040,9980,4677
|
|
20250109,091500,3062931780,10040,10050,10080,10040,4367
|
|
20250109,091400,3019018490,10050,10000,10090,9990,4286
|
|
20250109,091300,2975956580,9990,10110,10120,9990,13867
|
|
20250109,091200,2836509220,10110,10060,10130,10040,14653
|
|
20250109,091100,2688754430,10050,9990,10060,9980,9098
|
|
20250109,091000,2597615260,9990,9910,9990,9890,5863
|
|
20250109,090900,2539291350,9910,9870,9930,9820,3421
|
|
20250109,090800,2505481920,9850,9990,10000,9800,19126
|
|
20250109,090700,2316677700,9990,10150,10150,9970,30888
|
|
20250109,090600,2004870240,10150,10090,10150,10050,47573
|
|
20250109,090500,1523759950,10070,9910,10090,9910,36329
|
|
20250109,090400,1159969340,9910,9920,9920,9840,16645
|
|
20250109,090300,995255150,9920,9850,9920,9810,11020
|
|
20250109,090200,886650170,9850,9670,9860,9650,21243
|
|
20250109,090100,680464700,9670,9800,9800,9670,33333
|
|
20250109,090000,356264250,9810,9780,9810,9760,34813
|