678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,201400,1909938140,9950,9950,9950,9950,0
|
|
20250106,201300,1909938140,9950,9950,9950,9950,0
|
|
20250106,201200,1909938140,9950,9950,9950,9950,0
|
|
20250106,201100,1909938140,9950,9950,9950,9950,0
|
|
20250106,201000,1909938140,9950,9950,9950,9950,0
|
|
20250106,200900,1909938140,9950,9950,9950,9950,0
|
|
20250106,200800,1909938140,9950,9950,9950,9950,0
|
|
20250106,200700,1909938140,9950,9950,9950,9950,0
|
|
20250106,200600,1909938140,9950,9950,9950,9950,0
|
|
20250106,200500,1909938140,9950,9950,9950,9950,0
|
|
20250106,200400,1909938140,9950,9950,9950,9950,0
|
|
20250106,200300,1909938140,9950,9950,9950,9950,0
|
|
20250106,200200,1909938140,9950,9950,9950,9950,0
|
|
20250106,200100,1909938140,9950,9950,9950,9950,0
|
|
20250106,200000,1909938140,9950,9950,9950,9950,0
|
|
20250106,195900,1909938140,9950,9950,9950,9950,0
|
|
20250106,195800,1909938140,9950,9950,9950,9950,0
|
|
20250106,195700,1909938140,9950,9950,9950,9950,0
|
|
20250106,195600,1909938140,9950,9950,9950,9950,0
|
|
20250106,195500,1909938140,9950,9950,9950,9950,0
|
|
20250106,195400,1909938140,9950,9950,9950,9950,0
|
|
20250106,195300,1909938140,9950,9950,9950,9950,0
|
|
20250106,195200,1909938140,9950,9950,9950,9950,0
|
|
20250106,195100,1909938140,9950,9950,9950,9950,0
|
|
20250106,195000,1909938140,9950,9950,9950,9950,0
|
|
20250106,194900,1909938140,9950,9950,9950,9950,0
|
|
20250106,194800,1909938140,9950,9950,9950,9950,0
|
|
20250106,194700,1909938140,9950,9950,9950,9950,0
|
|
20250106,194600,1909938140,9950,9950,9950,9950,0
|
|
20250106,194500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,194400,1909938140,9950,9950,9950,9950,0
|
|
20250106,194300,1909938140,9950,9950,9950,9950,0
|
|
20250106,194200,1909938140,9950,9950,9950,9950,0
|
|
20250106,194100,1909938140,9950,9950,9950,9950,0
|
|
20250106,194000,1909938140,9950,9950,9950,9950,0
|
|
20250106,193900,1909938140,9950,9950,9950,9950,0
|
|
20250106,193800,1909938140,9950,9950,9950,9950,0
|
|
20250106,193700,1909938140,9950,9950,9950,9950,0
|
|
20250106,193600,1909938140,9950,9950,9950,9950,0
|
|
20250106,193500,1909938140,9950,9950,9950,9950,0
|
|
20250106,193400,1909938140,9950,9950,9950,9950,0
|
|
20250106,193300,1909938140,9950,9950,9950,9950,0
|
|
20250106,193200,1909938140,9950,9950,9950,9950,0
|
|
20250106,193100,1909938140,9950,9950,9950,9950,0
|
|
20250106,193000,1909938140,9950,9950,9950,9950,0
|
|
20250106,192900,1909938140,9950,9950,9950,9950,0
|
|
20250106,192800,1909938140,9950,9950,9950,9950,0
|
|
20250106,192700,1909938140,9950,9950,9950,9950,0
|
|
20250106,192600,1909938140,9950,9950,9950,9950,0
|
|
20250106,192500,1909938140,9950,9950,9950,9950,0
|
|
20250106,192400,1909938140,9950,9950,9950,9950,0
|
|
20250106,192300,1909938140,9950,9950,9950,9950,0
|
|
20250106,192200,1909938140,9950,9950,9950,9950,0
|
|
20250106,192100,1909938140,9950,9950,9950,9950,0
|
|
20250106,192000,1909938140,9950,9950,9950,9950,0
|
|
20250106,191900,1909938140,9950,9950,9950,9950,0
|
|
20250106,191800,1909938140,9950,9950,9950,9950,0
|
|
20250106,191700,1909938140,9950,9950,9950,9950,0
|
|
20250106,191600,1909938140,9950,9950,9950,9950,0
|
|
20250106,191500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,191400,1909938140,9950,9950,9950,9950,0
|
|
20250106,191300,1909938140,9950,9950,9950,9950,0
|
|
20250106,191200,1909938140,9950,9950,9950,9950,0
|
|
20250106,191100,1909938140,9950,9950,9950,9950,0
|
|
20250106,191000,1909938140,9950,9950,9950,9950,0
|
|
20250106,190900,1909938140,9950,9950,9950,9950,0
|
|
20250106,190800,1909938140,9950,9950,9950,9950,0
|
|
20250106,190700,1909938140,9950,9950,9950,9950,0
|
|
20250106,190600,1909938140,9950,9950,9950,9950,0
|
|
20250106,190500,1909938140,9950,9950,9950,9950,0
|
|
20250106,190400,1909938140,9950,9950,9950,9950,0
|
|
20250106,190300,1909938140,9950,9950,9950,9950,0
|
|
20250106,190200,1909938140,9950,9950,9950,9950,0
|
|
20250106,190100,1909938140,9950,9950,9950,9950,0
|
|
20250106,190000,1909938140,9950,9950,9950,9950,0
|
|
20250106,185900,1909938140,9950,9950,9950,9950,0
|
|
20250106,185800,1909938140,9950,9950,9950,9950,0
|
|
20250106,185700,1909938140,9950,9950,9950,9950,0
|
|
20250106,185600,1909938140,9950,9950,9950,9950,0
|
|
20250106,185500,1909938140,9950,9950,9950,9950,0
|
|
20250106,185400,1909938140,9950,9950,9950,9950,0
|
|
20250106,185300,1909938140,9950,9950,9950,9950,0
|
|
20250106,185200,1909938140,9950,9950,9950,9950,0
|
|
20250106,185100,1909938140,9950,9950,9950,9950,0
|
|
20250106,185000,1909938140,9950,9950,9950,9950,0
|
|
20250106,184900,1909938140,9950,9950,9950,9950,0
|
|
20250106,184800,1909938140,9950,9950,9950,9950,0
|
|
20250106,184700,1909938140,9950,9950,9950,9950,0
|
|
20250106,184600,1909938140,9950,9950,9950,9950,0
|
|
20250106,184500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,184400,1909938140,9950,9950,9950,9950,0
|
|
20250106,184300,1909938140,9950,9950,9950,9950,0
|
|
20250106,184200,1909938140,9950,9950,9950,9950,0
|
|
20250106,184100,1909938140,9950,9950,9950,9950,0
|
|
20250106,184000,1909938140,9950,9950,9950,9950,0
|
|
20250106,183900,1909938140,9950,9950,9950,9950,0
|
|
20250106,183800,1909938140,9950,9950,9950,9950,0
|
|
20250106,183700,1909938140,9950,9950,9950,9950,0
|
|
20250106,183600,1909938140,9950,9950,9950,9950,0
|
|
20250106,183500,1909938140,9950,9950,9950,9950,0
|
|
20250106,183400,1909938140,9950,9950,9950,9950,0
|
|
20250106,183300,1909938140,9950,9950,9950,9950,0
|
|
20250106,183200,1909938140,9950,9950,9950,9950,0
|
|
20250106,183100,1909938140,9950,9950,9950,9950,0
|
|
20250106,183000,1909938140,9950,9950,9950,9950,0
|
|
20250106,182900,1909938140,9950,9950,9950,9950,0
|
|
20250106,182800,1909938140,9950,9950,9950,9950,0
|
|
20250106,182700,1909938140,9950,9950,9950,9950,0
|
|
20250106,182600,1909938140,9950,9950,9950,9950,0
|
|
20250106,182500,1909938140,9950,9950,9950,9950,0
|
|
20250106,182400,1909938140,9950,9950,9950,9950,0
|
|
20250106,182300,1909938140,9950,9950,9950,9950,0
|
|
20250106,182200,1909938140,9950,9950,9950,9950,0
|
|
20250106,182100,1909938140,9950,9950,9950,9950,0
|
|
20250106,182000,1909938140,9950,9950,9950,9950,0
|
|
20250106,181900,1909938140,9950,9950,9950,9950,0
|
|
20250106,181800,1909938140,9950,9950,9950,9950,0
|
|
20250106,181700,1909938140,9950,9950,9950,9950,0
|
|
20250106,181600,1909938140,9950,9950,9950,9950,0
|
|
20250106,181500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,181400,1909938140,9950,9950,9950,9950,0
|
|
20250106,181300,1909938140,9950,9950,9950,9950,0
|
|
20250106,181200,1909938140,9950,9950,9950,9950,0
|
|
20250106,181100,1909938140,9950,9950,9950,9950,0
|
|
20250106,181000,1909938140,9950,9950,9950,9950,0
|
|
20250106,180900,1909938140,9950,9950,9950,9950,0
|
|
20250106,180800,1909938140,9950,9950,9950,9950,0
|
|
20250106,180700,1909938140,9950,9950,9950,9950,0
|
|
20250106,180600,1909938140,9950,9950,9950,9950,0
|
|
20250106,180500,1909938140,9950,9950,9950,9950,0
|
|
20250106,180400,1909938140,9950,9950,9950,9950,0
|
|
20250106,180300,1909938140,9950,9950,9950,9950,0
|
|
20250106,180200,1909938140,9950,9950,9950,9950,0
|
|
20250106,180100,1909938140,9950,9950,9950,9950,0
|
|
20250106,180000,1909938140,9950,9950,9950,9950,0
|
|
20250106,175900,1909938140,9950,9950,9950,9950,0
|
|
20250106,175800,1909938140,9950,9950,9950,9950,0
|
|
20250106,175700,1909938140,9950,9950,9950,9950,0
|
|
20250106,175600,1909938140,9950,9950,9950,9950,0
|
|
20250106,175500,1909938140,9950,9950,9950,9950,0
|
|
20250106,175400,1909938140,9950,9950,9950,9950,0
|
|
20250106,175300,1909938140,9950,9950,9950,9950,0
|
|
20250106,175200,1909938140,9950,9950,9950,9950,0
|
|
20250106,175100,1909938140,9950,9950,9950,9950,0
|
|
20250106,175000,1909938140,9950,9950,9950,9950,0
|
|
20250106,174900,1909938140,9950,9950,9950,9950,0
|
|
20250106,174800,1909938140,9950,9950,9950,9950,0
|
|
20250106,174700,1909938140,9950,9950,9950,9950,0
|
|
20250106,174600,1909938140,9950,9950,9950,9950,0
|
|
20250106,174500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,174400,1909938140,9950,9950,9950,9950,0
|
|
20250106,174300,1909938140,9950,9950,9950,9950,0
|
|
20250106,174200,1909938140,9950,9950,9950,9950,0
|
|
20250106,174100,1909938140,9950,9950,9950,9950,0
|
|
20250106,174000,1909938140,9950,9950,9950,9950,0
|
|
20250106,173900,1909938140,9950,9950,9950,9950,0
|
|
20250106,173800,1909938140,9950,9950,9950,9950,0
|
|
20250106,173700,1909938140,9950,9950,9950,9950,0
|
|
20250106,173600,1909938140,9950,9950,9950,9950,0
|
|
20250106,173500,1909938140,9950,9950,9950,9950,0
|
|
20250106,173400,1909938140,9950,9950,9950,9950,0
|
|
20250106,173300,1909938140,9950,9950,9950,9950,0
|
|
20250106,173200,1909938140,9950,9950,9950,9950,0
|
|
20250106,173100,1909938140,9950,9950,9950,9950,0
|
|
20250106,173000,1909938140,9950,9950,9950,9950,0
|
|
20250106,172900,1909938140,9950,9950,9950,9950,0
|
|
20250106,172800,1909938140,9950,9950,9950,9950,0
|
|
20250106,172700,1909938140,9950,9950,9950,9950,0
|
|
20250106,172600,1909938140,9950,9950,9950,9950,0
|
|
20250106,172500,1909938140,9950,9950,9950,9950,0
|
|
20250106,172400,1909938140,9950,9950,9950,9950,0
|
|
20250106,172300,1909938140,9950,9950,9950,9950,0
|
|
20250106,172200,1909938140,9950,9950,9950,9950,0
|
|
20250106,172100,1909938140,9950,9950,9950,9950,0
|
|
20250106,172000,1909938140,9950,9950,9950,9950,0
|
|
20250106,171900,1909938140,9950,9950,9950,9950,0
|
|
20250106,171800,1909938140,9950,9950,9950,9950,0
|
|
20250106,171700,1909938140,9950,9950,9950,9950,0
|
|
20250106,171600,1909938140,9950,9950,9950,9950,0
|
|
20250106,171500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,171400,1909938140,9950,9950,9950,9950,0
|
|
20250106,171300,1909938140,9950,9950,9950,9950,0
|
|
20250106,171200,1909938140,9950,9950,9950,9950,0
|
|
20250106,171100,1909938140,9950,9950,9950,9950,0
|
|
20250106,171000,1909938140,9950,9950,9950,9950,0
|
|
20250106,170900,1909938140,9950,9950,9950,9950,0
|
|
20250106,170800,1909938140,9950,9950,9950,9950,0
|
|
20250106,170700,1909938140,9950,9950,9950,9950,0
|
|
20250106,170600,1909938140,9950,9950,9950,9950,0
|
|
20250106,170500,1909938140,9950,9950,9950,9950,0
|
|
20250106,170400,1909938140,9950,9950,9950,9950,0
|
|
20250106,170300,1909938140,9950,9950,9950,9950,0
|
|
20250106,170200,1909938140,9950,9950,9950,9950,0
|
|
20250106,170100,1909938140,9950,9950,9950,9950,0
|
|
20250106,170000,1909938140,9950,9950,9950,9950,0
|
|
20250106,165900,1909938140,9950,9950,9950,9950,0
|
|
20250106,165800,1909938140,9950,9950,9950,9950,0
|
|
20250106,165700,1909938140,9950,9950,9950,9950,0
|
|
20250106,165600,1909938140,9950,9950,9950,9950,0
|
|
20250106,165500,1909938140,9950,9950,9950,9950,0
|
|
20250106,165400,1909938140,9950,9950,9950,9950,0
|
|
20250106,165300,1909938140,9950,9950,9950,9950,0
|
|
20250106,165200,1909938140,9950,9950,9950,9950,0
|
|
20250106,165100,1909938140,9950,9950,9950,9950,0
|
|
20250106,165000,1909938140,9950,9950,9950,9950,0
|
|
20250106,164900,1909938140,9950,9950,9950,9950,0
|
|
20250106,164800,1909938140,9950,9950,9950,9950,0
|
|
20250106,164700,1909938140,9950,9950,9950,9950,0
|
|
20250106,164600,1909938140,9950,9950,9950,9950,0
|
|
20250106,164500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,164400,1909938140,9950,9950,9950,9950,0
|
|
20250106,164300,1909938140,9950,9950,9950,9950,0
|
|
20250106,164200,1909938140,9950,9950,9950,9950,0
|
|
20250106,164100,1909938140,9950,9950,9950,9950,0
|
|
20250106,164000,1909938140,9950,9950,9950,9950,0
|
|
20250106,163900,1909938140,9950,9950,9950,9950,0
|
|
20250106,163800,1909938140,9950,9950,9950,9950,0
|
|
20250106,163700,1909938140,9950,9950,9950,9950,0
|
|
20250106,163600,1909938140,9950,9950,9950,9950,0
|
|
20250106,163500,1909938140,9950,9950,9950,9950,0
|
|
20250106,163400,1909938140,9950,9950,9950,9950,0
|
|
20250106,163300,1909938140,9950,9950,9950,9950,0
|
|
20250106,163200,1909938140,9950,9950,9950,9950,0
|
|
20250106,163100,1909938140,9950,9950,9950,9950,0
|
|
20250106,163000,1909938140,9950,9950,9950,9950,0
|
|
20250106,162900,1909938140,9950,9950,9950,9950,0
|
|
20250106,162800,1909938140,9950,9950,9950,9950,0
|
|
20250106,162700,1909938140,9950,9950,9950,9950,0
|
|
20250106,162600,1909938140,9950,9950,9950,9950,0
|
|
20250106,162500,1909938140,9950,9950,9950,9950,0
|
|
20250106,162400,1909938140,9950,9950,9950,9950,0
|
|
20250106,162300,1909938140,9950,9950,9950,9950,0
|
|
20250106,162200,1909938140,9950,9950,9950,9950,0
|
|
20250106,162100,1909938140,9950,9950,9950,9950,0
|
|
20250106,162000,1909938140,9950,9950,9950,9950,0
|
|
20250106,161900,1909938140,9950,9950,9950,9950,0
|
|
20250106,161800,1909938140,9950,9950,9950,9950,0
|
|
20250106,161700,1909938140,9950,9950,9950,9950,0
|
|
20250106,161600,1909938140,9950,9950,9950,9950,0
|
|
20250106,161500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,161400,1909938140,9950,9950,9950,9950,0
|
|
20250106,161300,1909938140,9950,9950,9950,9950,0
|
|
20250106,161200,1909938140,9950,9950,9950,9950,0
|
|
20250106,161100,1909938140,9950,9950,9950,9950,0
|
|
20250106,161000,1909938140,9950,9950,9950,9950,0
|
|
20250106,160900,1909938140,9950,9950,9950,9950,0
|
|
20250106,160800,1909938140,9950,9950,9950,9950,0
|
|
20250106,160700,1909938140,9950,9950,9950,9950,0
|
|
20250106,160600,1909938140,9950,9950,9950,9950,0
|
|
20250106,160500,1909938140,9950,9950,9950,9950,0
|
|
20250106,160400,1909938140,9950,9950,9950,9950,0
|
|
20250106,160300,1909938140,9950,9950,9950,9950,0
|
|
20250106,160200,1909938140,9950,9950,9950,9950,0
|
|
20250106,160100,1909938140,9950,9950,9950,9950,0
|
|
20250106,160000,1909938140,9950,9950,9950,9950,0
|
|
20250106,155900,1909938140,9950,9950,9950,9950,0
|
|
20250106,155800,1909938140,9950,9950,9950,9950,0
|
|
20250106,155700,1909938140,9950,9950,9950,9950,0
|
|
20250106,155600,1909938140,9950,9950,9950,9950,0
|
|
20250106,155500,1909938140,9950,9950,9950,9950,0
|
|
20250106,155400,1909938140,9950,9950,9950,9950,0
|
|
20250106,155300,1909938140,9950,9950,9950,9950,0
|
|
20250106,155200,1909938140,9950,9950,9950,9950,0
|
|
20250106,155100,1909938140,9950,9950,9950,9950,0
|
|
20250106,155000,1909938140,9950,9950,9950,9950,0
|
|
20250106,154900,1909938140,9950,9950,9950,9950,0
|
|
20250106,154800,1909938140,9950,9950,9950,9950,0
|
|
20250106,154700,1909938140,9950,9950,9950,9950,0
|
|
20250106,154600,1909938140,9950,9950,9950,9950,0
|
|
20250106,154500,1909938140,9950,9950,9950,9950,1760
|
|
20250106,154400,1909938140,9950,9950,9950,9950,0
|
|
20250106,154300,1909938140,9950,9950,9950,9950,0
|
|
20250106,154200,1909938140,9950,9950,9950,9950,0
|
|
20250106,154100,1909938140,9950,9950,9950,9950,0
|
|
20250106,154000,1909938140,9950,9950,9950,9950,0
|
|
20250106,153900,1909938140,9950,9950,9950,9950,0
|
|
20250106,153800,1909938140,9950,9950,9950,9950,0
|
|
20250106,153700,1909938140,9950,9950,9950,9950,0
|
|
20250106,153600,1909938140,9950,9950,9950,9950,0
|
|
20250106,153500,1909938140,9950,9950,9950,9950,0
|
|
20250106,153400,1909938140,9950,9950,9950,9950,0
|
|
20250106,153300,1909938140,9950,9950,9950,9950,0
|
|
20250106,153200,1909938140,9950,9950,9950,9950,0
|
|
20250106,153100,1909938140,9950,9950,9950,9950,0
|
|
20250106,153000,1909938140,9950,9950,9950,9950,1760
|
|
20250106,152900,1892426140,9920,9920,9920,9920,0
|
|
20250106,152800,1892426140,9920,9920,9920,9920,0
|
|
20250106,152700,1892426140,9920,9920,9920,9920,0
|
|
20250106,152600,1892426140,9920,9920,9920,9920,0
|
|
20250106,152500,1892426140,9920,9920,9920,9920,0
|
|
20250106,152400,1892426140,9920,9920,9920,9920,0
|
|
20250106,152300,1892426140,9920,9920,9920,9920,0
|
|
20250106,152200,1892426140,9920,9920,9920,9920,0
|
|
20250106,152100,1892426140,9920,9920,9920,9920,0
|
|
20250106,152000,1892426140,9920,9920,9920,9920,0
|
|
20250106,151900,1892426140,9920,9870,9920,9870,1376
|
|
20250106,151800,1878806380,9870,9860,9870,9860,1317
|
|
20250106,151700,1865811020,9870,9870,9870,9860,64
|
|
20250106,151600,1865179910,9890,9890,9890,9890,0
|
|
20250106,151500,1865179910,9890,9890,9890,9890,22
|
|
20250106,151400,1864962330,9900,9900,9900,9900,41
|
|
20250106,151300,1864556430,9900,9850,9900,9850,1975
|
|
20250106,151200,1845064690,9850,9800,9850,9800,1223
|
|
20250106,151100,1833056480,9790,9790,9790,9790,188
|
|
20250106,151000,1831215960,9800,9800,9800,9800,473
|
|
20250106,150900,1826580560,9800,9800,9800,9800,40
|
|
20250106,150800,1826188560,9800,9800,9800,9800,10
|
|
20250106,150700,1826090560,9810,9800,9810,9800,401
|
|
20250106,150600,1822160750,9800,9800,9800,9800,94
|
|
20250106,150500,1821239550,9820,9820,9820,9820,47
|
|
20250106,150400,1820778010,9820,9830,9830,9820,172
|
|
20250106,150300,1819087970,9830,9830,9830,9830,50
|
|
20250106,150200,1818596470,9820,9830,9830,9820,3
|
|
20250106,150100,1818566990,9840,9840,9840,9840,36
|
|
20250106,150000,1818212750,9810,9810,9810,9810,0
|
|
20250106,145900,1818212750,9810,9840,9840,9810,20
|
|
20250106,145800,1818016100,9850,9850,9850,9850,0
|
|
20250106,145700,1818016100,9850,9850,9850,9850,0
|
|
20250106,145600,1818016100,9850,9810,9850,9810,7
|
|
20250106,145500,1817947350,9850,9850,9850,9850,0
|
|
20250106,145400,1817947350,9850,9850,9850,9850,0
|
|
20250106,145300,1817947350,9850,9850,9850,9850,2
|
|
20250106,145200,1817927650,9800,9800,9800,9800,0
|
|
20250106,145100,1817927650,9800,9810,9810,9800,205
|
|
20250106,145000,1815918200,9810,9850,9850,9810,61
|
|
20250106,144900,1815319750,9800,9800,9800,9800,8
|
|
20250106,144800,1815241350,9800,9800,9850,9800,27
|
|
20250106,144700,1814975500,9800,9820,9820,9800,456
|
|
20250106,144600,1810506680,9850,9850,9850,9850,0
|
|
20250106,144500,1810506680,9850,9850,9850,9850,2
|
|
20250106,144400,1810486980,9840,9840,9840,9840,998
|
|
20250106,144300,1800666660,9840,9840,9840,9840,33
|
|
20250106,144200,1800341940,9840,9840,9840,9840,0
|
|
20250106,144100,1800341940,9840,9840,9840,9840,0
|
|
20250106,144000,1800341940,9840,9840,9840,9840,7
|
|
20250106,143900,1800273060,9800,9800,9800,9800,3
|
|
20250106,143800,1800243660,9840,9840,9840,9840,1
|
|
20250106,143700,1800233820,9840,9800,9840,9800,3
|
|
20250106,143600,1800204350,9860,9860,9860,9860,0
|
|
20250106,143500,1800204350,9860,9860,9860,9860,209
|
|
20250106,143400,1798143610,9870,9770,9870,9770,9
|
|
20250106,143300,1798055110,9870,9720,9870,9710,798
|
|
20250106,143200,1790198120,9710,9710,9710,9710,1
|
|
20250106,143100,1790188410,9800,9800,9800,9800,0
|
|
20250106,143000,1790188410,9800,9800,9800,9800,1
|
|
20250106,142900,1790178610,9710,9710,9710,9710,4
|
|
20250106,142800,1790139770,9800,9800,9800,9800,201
|
|
20250106,142700,1788169970,9800,9700,9800,9700,806
|
|
20250106,142600,1780344750,9650,9650,9650,9650,105
|
|
20250106,142500,1779331500,9650,9690,9700,9640,1019
|
|
20250106,142400,1769471810,9700,9700,9700,9700,475
|
|
20250106,142300,1764864310,9710,9720,9720,9710,833
|
|
20250106,142200,1756770750,9720,9750,9750,9720,62
|
|
20250106,142100,1756167760,9750,9750,9750,9750,56
|
|
20250106,142000,1755621760,9750,9750,9750,9750,204
|
|
20250106,141900,1753632760,9750,9750,9750,9750,36
|
|
20250106,141800,1753281760,9770,9780,9780,9770,511
|
|
20250106,141700,1748289190,9780,9800,9800,9780,603
|
|
20250106,141600,1742383810,9800,9800,9800,9800,0
|
|
20250106,141500,1742383810,9800,9800,9800,9800,200
|
|
20250106,141400,1740423810,9800,9800,9800,9800,0
|
|
20250106,141300,1740423810,9800,9850,9850,9800,215
|
|
20250106,141200,1738316760,9800,9850,9850,9800,1209
|
|
20250106,141100,1726458410,9870,9870,9870,9870,0
|
|
20250106,141000,1726458410,9870,9880,9880,9870,18
|
|
20250106,140900,1726280600,9880,9880,9880,9880,5
|
|
20250106,140800,1726231200,9880,9840,9880,9800,2011
|
|
20250106,140700,1706484720,9850,9850,9850,9850,565
|
|
20250106,140600,1700919470,9900,9900,9900,9900,200
|
|
20250106,140500,1698939470,9900,9890,9900,9890,233
|
|
20250106,140400,1696632870,9850,9900,9900,9850,310
|
|
20250106,140300,1693569370,9900,9880,9900,9870,768
|
|
20250106,140200,1685974520,9880,9860,9880,9860,20
|
|
20250106,140100,1685777040,9880,9870,9880,9850,251
|
|
20250106,140000,1683298360,9870,9800,9870,9800,357
|
|
20250106,135900,1679776290,9790,9790,9790,9790,30
|
|
20250106,135800,1679482590,9870,9830,9870,9830,1102
|
|
20250106,135700,1668615560,9770,9750,9770,9750,16
|
|
20250106,135600,1668459320,9720,9730,9730,9720,616
|
|
20250106,135500,1662471440,9720,9740,9740,9720,928
|
|
20250106,135400,1653440980,9720,9730,9750,9720,381
|
|
20250106,135300,1649734660,9740,9740,9750,9740,285
|
|
20250106,135200,1646958050,9740,9720,9740,9720,437
|
|
20250106,135100,1642708590,9720,9720,9720,9720,0
|
|
20250106,135000,1642708590,9720,9720,9720,9720,5
|
|
20250106,134900,1642659990,9720,9720,9720,9700,1047
|
|
20250106,134800,1632495870,9730,9770,9770,9730,1040
|
|
20250106,134700,1622357130,9770,9800,9800,9770,1419
|
|
20250106,134600,1608470460,9800,9800,9800,9800,83
|
|
20250106,134500,1607657060,9810,9810,9810,9810,1
|
|
20250106,134400,1607647250,9840,9810,9840,9770,1041
|
|
20250106,134300,1597468660,9830,9830,9830,9830,1
|
|
20250106,134200,1597458830,9840,9820,9840,9820,183
|
|
20250106,134100,1595658310,9800,9800,9800,9800,649
|
|
20250106,134000,1589298110,9800,9800,9800,9800,50
|
|
20250106,133900,1588808110,9800,9800,9800,9800,126
|
|
20250106,133800,1587573310,9800,9800,9800,9800,205
|
|
20250106,133700,1585564310,9840,9860,9870,9800,354
|
|
20250106,133600,1582088570,9860,9850,9860,9850,3
|
|
20250106,133500,1582059010,9810,9810,9810,9810,12
|
|
20250106,133400,1581941290,9800,9780,9800,9780,262
|
|
20250106,133300,1579378520,9780,9780,9780,9780,407
|
|
20250106,133200,1575398060,9770,9770,9770,9770,320
|
|
20250106,133100,1572271660,9770,9790,9790,9760,540
|
|
20250106,133000,1566986740,9790,9790,9790,9790,27
|
|
20250106,132900,1566722410,9750,9820,9820,9750,1637
|
|
20250106,132800,1550718460,9830,9830,9830,9830,107
|
|
20250106,132700,1549666650,9840,9840,9840,9840,96
|
|
20250106,132600,1548722010,9880,9880,9880,9880,3
|
|
20250106,132500,1548692370,9840,9840,9840,9840,0
|
|
20250106,132400,1548692370,9840,9840,9840,9840,4
|
|
20250106,132300,1548653010,9880,9880,9880,9880,0
|
|
20250106,132200,1548653010,9880,9880,9880,9880,0
|
|
20250106,132100,1548653010,9880,9880,9880,9880,1
|
|
20250106,132000,1548643130,9890,9830,9890,9830,298
|
|
20250106,131900,1545712950,9830,9840,9840,9830,217
|
|
20250106,131800,1543578590,9890,9890,9890,9890,0
|
|
20250106,131700,1543578590,9890,9890,9890,9890,0
|
|
20250106,131600,1543578590,9890,9890,9890,9890,120
|
|
20250106,131500,1542391790,9890,9890,9890,9890,0
|
|
20250106,131400,1542391790,9890,9890,9890,9890,10
|
|
20250106,131300,1542292890,9890,9890,9890,9890,0
|
|
20250106,131200,1542292890,9890,9890,9890,9890,1
|
|
20250106,131100,1542283000,9890,9890,9890,9890,132
|
|
20250106,131000,1540977520,9880,9880,9880,9880,0
|
|
20250106,130900,1540977520,9880,9880,9890,9880,897
|
|
20250106,130800,1532115090,9880,9880,9880,9880,23
|
|
20250106,130700,1531887850,9820,9830,9830,9820,129
|
|
20250106,130600,1530620980,9820,9830,9830,9810,76
|
|
20250106,130500,1529874870,9880,9860,9880,9810,865
|
|
20250106,130400,1521362700,9900,9870,9900,9860,810
|
|
20250106,130300,1513355360,9900,9890,9900,9890,15
|
|
20250106,130200,1513206890,9900,9910,9910,9900,4
|
|
20250106,130100,1513167280,9920,9870,9920,9870,21
|
|
20250106,130000,1512959660,9860,9860,9860,9860,20
|
|
20250106,125900,1512762460,9860,9910,9910,9860,62
|
|
20250106,125800,1512150460,9930,9930,9930,9930,1
|
|
20250106,125700,1512140530,9900,9930,9930,9900,520
|
|
20250106,125600,1506980790,9940,9940,9940,9940,0
|
|
20250106,125500,1506980790,9940,9980,9980,9940,357
|
|
20250106,125400,1503431810,9980,9990,9990,9980,47
|
|
20250106,125300,1502962550,9990,9990,9990,9950,567
|
|
20250106,125200,1497318260,9990,9970,10010,9940,379
|
|
20250106,125100,1493532110,9990,10000,10010,9990,1147
|
|
20250106,125000,1482058250,10000,10000,10010,10000,105
|
|
20250106,124900,1481008240,10000,10000,10000,9970,1254
|
|
20250106,124800,1468470400,9990,9980,9990,9980,235
|
|
20250106,124700,1466122860,10000,9990,10000,9980,233
|
|
20250106,124600,1463794380,9980,9970,9980,9970,38
|
|
20250106,124500,1463415290,9970,9970,9970,9970,1
|
|
20250106,124400,1463405320,9970,9940,10000,9940,820
|
|
20250106,124300,1455217300,9950,9950,9950,9950,5
|
|
20250106,124200,1455167550,9950,9950,9950,9950,0
|
|
20250106,124100,1455167550,9950,9950,9950,9950,101
|
|
20250106,124000,1454162600,9950,9950,9950,9950,0
|
|
20250106,123900,1454162600,9950,9950,9950,9950,0
|
|
20250106,123800,1454162600,9950,9950,9950,9950,2
|
|
20250106,123700,1454142700,9910,9940,9950,9910,9
|
|
20250106,123600,1454053350,9910,9910,9910,9910,1
|
|
20250106,123500,1454043440,9940,9940,9940,9940,2
|
|
20250106,123400,1454023560,9940,9940,9940,9930,50
|
|
20250106,123300,1453526580,9940,9940,9940,9940,14
|
|
20250106,123200,1453387420,9940,9940,9940,9940,36
|
|
20250106,123100,1453029580,9940,9920,9940,9920,3
|
|
20250106,123000,1452999790,9910,9910,9910,9910,8
|
|
20250106,122900,1452920510,9900,9830,9900,9830,353
|
|
20250106,122800,1449425950,9900,9830,9900,9830,7
|
|
20250106,122700,1449357070,9900,9900,9900,9900,0
|
|
20250106,122600,1449357070,9900,9880,9900,9830,1001
|
|
20250106,122500,1439510500,9900,9900,9900,9900,20
|
|
20250106,122400,1439312500,9900,9890,9900,9850,501
|
|
20250106,122300,1434368560,9900,9900,9900,9900,129
|
|
20250106,122200,1433091460,9910,9910,9910,9910,12
|
|
20250106,122100,1432972540,9930,9930,9930,9930,0
|
|
20250106,122000,1432972540,9930,9920,9930,9910,242
|
|
20250106,121900,1430574270,9920,9920,9920,9920,8
|
|
20250106,121800,1430494910,9920,9920,9920,9920,20
|
|
20250106,121700,1430296510,9930,9930,9930,9930,6
|
|
20250106,121600,1430236930,9930,9930,9930,9930,35
|
|
20250106,121500,1429889380,9940,9940,9940,9940,11
|
|
20250106,121400,1429780040,9940,9900,9940,9900,390
|
|
20250106,121300,1425918820,9900,9930,9930,9900,176
|
|
20250106,121200,1424176280,9940,9950,9950,9940,42
|
|
20250106,121100,1423758790,9960,9940,9960,9940,7
|
|
20250106,121000,1423689130,9950,9950,9950,9950,3
|
|
20250106,120900,1423659280,9960,9960,9960,9960,10
|
|
20250106,120800,1423559680,9960,9960,9960,9940,97
|
|
20250106,120700,1422595280,9950,9950,9950,9950,0
|
|
20250106,120600,1422595280,9950,9950,9950,9950,326
|
|
20250106,120500,1419351580,9970,9970,9970,9970,0
|
|
20250106,120400,1419351580,9970,9970,9970,9970,0
|
|
20250106,120300,1419351580,9970,9960,9970,9960,201
|
|
20250106,120200,1417347870,9970,9940,9970,9940,71
|
|
20250106,120100,1416640960,9970,9930,9970,9930,185
|
|
20250106,120000,1414801620,9900,9940,9940,9900,144
|
|
20250106,115900,1413371290,9940,9940,9940,9940,4
|
|
20250106,115800,1413331530,9940,9940,9940,9940,75
|
|
20250106,115700,1412586030,9900,9900,9900,9900,77
|
|
20250106,115600,1411823730,9870,9870,9870,9870,0
|
|
20250106,115500,1411823730,9870,9890,9900,9870,239
|
|
20250106,115400,1409463730,9870,9870,9870,9870,55
|
|
20250106,115300,1408920880,9900,9900,9930,9870,34
|
|
20250106,115200,1408583770,9900,9900,9900,9900,21
|
|
20250106,115100,1408375870,9900,9900,9900,9900,6
|
|
20250106,115000,1408316470,9890,9880,9890,9880,15
|
|
20250106,114900,1408168190,9870,9860,9870,9860,43
|
|
20250106,114800,1407744120,9860,9830,9860,9830,127
|
|
20250106,114700,1406492550,9830,9810,9830,9810,53
|
|
20250106,114600,1405972300,9850,9850,9850,9850,1
|
|
20250106,114500,1405962450,9810,9870,9870,9770,1398
|
|
20250106,114400,1392264320,9940,9940,9940,9940,0
|
|
20250106,114300,1392264320,9940,9940,9940,9880,412
|
|
20250106,114200,1388169200,9960,9940,9960,9890,85
|
|
20250106,114100,1387326300,9950,9950,9950,9950,17
|
|
20250106,114000,1387157150,9950,9930,9950,9850,422
|
|
20250106,113900,1382983550,9950,9950,9950,9950,8
|
|
20250106,113800,1382903950,9960,9970,9970,9960,1578
|
|
20250106,113700,1367175720,9970,10000,10000,9970,24
|
|
20250106,113600,1366935930,9970,10000,10000,9970,902
|
|
20250106,113500,1357918240,10010,10000,10010,9950,530
|
|
20250106,113400,1352619080,10000,10030,10030,10000,1647
|
|
20250106,113300,1336141410,10020,10030,10030,10020,661
|
|
20250106,113200,1329511630,10030,10000,10040,10000,2225
|
|
20250106,113100,1307193050,10000,9950,10000,9920,7272
|
|
20250106,113000,1234744340,9980,9940,9990,9940,1893
|
|
20250106,112900,1215878740,9940,9910,9950,9910,1562
|
|
20250106,112800,1200350830,9920,9900,9920,9900,364
|
|
20250106,112700,1196745640,9900,9880,9900,9880,976
|
|
20250106,112600,1187094650,9880,9850,9880,9850,776
|
|
20250106,112500,1179434580,9840,9840,9840,9840,0
|
|
20250106,112400,1179434580,9840,9850,9850,9840,126
|
|
20250106,112300,1178194280,9840,9840,9840,9840,33
|
|
20250106,112200,1177869560,9840,9840,9840,9840,49
|
|
20250106,112100,1177387400,9840,9840,9840,9840,18
|
|
20250106,112000,1177210280,9830,9840,9840,9830,27
|
|
20250106,111900,1176944760,9840,9830,9840,9830,39
|
|
20250106,111800,1176561010,9840,9840,9840,9840,1
|
|
20250106,111700,1176551170,9840,9820,9850,9820,420
|
|
20250106,111600,1172422420,9800,9800,9800,9800,0
|
|
20250106,111500,1172422420,9800,9800,9800,9800,10
|
|
20250106,111400,1172324420,9820,9820,9820,9820,0
|
|
20250106,111300,1172324420,9820,9810,9820,9810,10
|
|
20250106,111200,1172226240,9810,9800,9810,9800,11
|
|
20250106,111100,1172118360,9800,9800,9800,9800,95
|
|
20250106,111000,1171187360,9790,9790,9790,9790,5
|
|
20250106,110900,1171138410,9800,9790,9800,9790,21
|
|
20250106,110800,1170932710,9800,9800,9800,9800,10
|
|
20250106,110700,1170834710,9810,9810,9810,9810,267
|
|
20250106,110600,1168215440,9820,9820,9820,9820,0
|
|
20250106,110500,1168215440,9820,9820,9820,9820,80
|
|
20250106,110400,1167429840,9830,9820,9840,9750,306
|
|
20250106,110300,1164445060,9760,9820,9820,9760,554
|
|
20250106,110200,1159031900,9760,9810,9810,9760,472
|
|
20250106,110100,1154416070,9800,9780,9800,9750,505
|
|
20250106,110000,1149467880,9800,9790,9800,9790,507
|
|
20250106,105900,1144499340,9780,9790,9790,9760,173
|
|
20250106,105800,1142808840,9800,9800,9800,9800,115
|
|
20250106,105700,1141681840,9800,9790,9800,9790,11
|
|
20250106,105600,1141574090,9800,9790,9800,9790,13
|
|
20250106,105500,1141446730,9780,9730,9780,9730,1210
|
|
20250106,105400,1129634700,9740,9740,9740,9740,35
|
|
20250106,105300,1129293800,9730,9730,9730,9730,0
|
|
20250106,105200,1129293800,9730,9720,9730,9720,33
|
|
20250106,105100,1128973020,9720,9730,9740,9720,76
|
|
20250106,105000,1128233720,9730,9740,9740,9700,502
|
|
20250106,104900,1123359170,9740,9740,9740,9740,0
|
|
20250106,104800,1123359170,9740,9750,9750,9740,468
|
|
20250106,104700,1118800550,9740,9750,9750,9740,129
|
|
20250106,104600,1117543570,9760,9750,9760,9750,15
|
|
20250106,104500,1117397220,9740,9750,9750,9740,343
|
|
20250106,104400,1114052980,9770,9770,9770,9770,20
|
|
20250106,104300,1113857580,9760,9750,9760,9750,60
|
|
20250106,104200,1113272480,9740,9740,9740,9740,75
|
|
20250106,104100,1112541980,9790,9760,9790,9740,823
|
|
20250106,104000,1104521590,9760,9760,9760,9760,0
|
|
20250106,103900,1104521590,9760,9790,9790,9760,31
|
|
20250106,103800,1104218700,9790,9790,9790,9790,0
|
|
20250106,103700,1104218700,9790,9810,9810,9790,1459
|
|
20250106,103600,1089919400,9810,9810,9810,9810,39
|
|
20250106,103500,1089536810,9850,9850,9850,9850,0
|
|
20250106,103400,1089536810,9850,9820,9860,9820,37
|
|
20250106,103300,1089173370,9820,9870,9870,9820,260
|
|
20250106,103200,1086617590,9860,9870,9870,9860,12
|
|
20250106,103100,1086499250,9870,9850,9870,9850,14
|
|
20250106,103000,1086361110,9850,9850,9870,9820,515
|
|
20250106,102900,1081297580,9870,9880,9880,9870,45
|
|
20250106,102800,1080853000,9900,9900,9900,9900,1
|
|
20250106,102700,1080843100,9900,9900,9900,9900,0
|
|
20250106,102600,1080843100,9900,9900,9900,9900,125
|
|
20250106,102500,1079605600,9900,9880,9900,9880,227
|
|
20250106,102400,1077358470,9870,9850,9870,9850,120
|
|
20250106,102300,1076176070,9820,9820,9820,9820,266
|
|
20250106,102200,1073563950,9820,9760,9820,9760,474
|
|
20250106,102100,1068911450,9740,9740,9740,9740,1302
|
|
20250106,102000,1056229970,9740,9740,9740,9740,0
|
|
20250106,101900,1056229970,9740,9750,9750,9740,1503
|
|
20250106,101800,1041584220,9760,9760,9770,9760,1195
|
|
20250106,101700,1029915920,9760,9820,9820,9760,102
|
|
20250106,101600,1028919970,9820,9820,9820,9820,1
|
|
20250106,101500,1028910150,9760,9780,9780,9760,429
|
|
20250106,101400,1024722970,9760,9810,9810,9760,109
|
|
20250106,101300,1023655180,9760,9810,9810,9760,473
|
|
20250106,101200,1019035150,9820,9820,9820,9820,10
|
|
20250106,101100,1018936950,9820,9810,9820,9710,1833
|
|
20250106,101000,1001031340,9810,9790,9840,9790,76
|
|
20250106,100900,1000286770,9840,9790,9870,9790,347
|
|
20250106,100800,996878340,9830,9870,9870,9800,1354
|
|
20250106,100700,983561040,9900,9890,9900,9860,162
|
|
20250106,100600,981961130,9900,9940,9940,9900,1199
|
|
20250106,100500,970061990,9960,9950,9960,9950,4
|
|
20250106,100400,970022160,9950,9980,9980,9950,1062
|
|
20250106,100300,959451470,9980,9950,9980,9950,815
|
|
20250106,100200,951338690,9950,9980,9980,9950,791
|
|
20250106,100100,943462510,9990,10000,10000,9990,210
|
|
20250106,100000,941364570,9980,10000,10000,9980,335
|
|
20250106,095900,938016870,10030,9980,10030,9950,936
|
|
20250106,095800,928678510,10000,10000,10000,10000,42
|
|
20250106,095700,928258510,10000,10010,10040,10000,320
|
|
20250106,095600,925057670,10050,10050,10050,10000,2688
|
|
20250106,095500,898068980,10050,10010,10050,10010,200
|
|
20250106,095400,896062030,10010,10050,10050,10010,690
|
|
20250106,095300,889152330,10050,10010,10050,10010,104
|
|
20250106,095200,888108710,9980,10030,10080,9980,2524
|
|
20250106,095100,862817430,10030,10040,10070,10000,1335
|
|
20250106,095000,849433010,10030,10000,10070,10000,3248
|
|
20250106,094900,816850680,10000,9990,10000,9980,1586
|
|
20250106,094800,800998850,9980,10000,10000,9970,382
|
|
20250106,094700,797181600,10000,9890,10000,9890,8839
|
|
20250106,094600,709221470,9880,9880,9880,9850,1514
|
|
20250106,094500,694277340,9880,9850,9890,9850,189
|
|
20250106,094400,692409300,9850,9850,9890,9850,1276
|
|
20250106,094300,679839530,9850,9810,9850,9810,1123
|
|
20250106,094200,668785810,9800,9800,9800,9800,12
|
|
20250106,094100,668668210,9800,9800,9800,9780,1264
|
|
20250106,094000,656282300,9800,9740,9800,9740,2796
|
|
20250106,093900,628905010,9720,9720,9750,9720,198
|
|
20250106,093800,626978550,9710,9680,9710,9680,85
|
|
20250106,093700,626153760,9700,9700,9700,9700,0
|
|
20250106,093600,626153760,9700,9700,9700,9700,135
|
|
20250106,093500,624844260,9700,9700,9700,9700,46
|
|
20250106,093400,624398060,9710,9700,9710,9690,232
|
|
20250106,093300,622147550,9700,9730,9730,9700,612
|
|
20250106,093200,616206060,9730,9710,9730,9710,157
|
|
20250106,093100,614679650,9710,9710,9710,9710,200
|
|
20250106,093000,612737650,9700,9730,9750,9700,169
|
|
20250106,092900,611093760,9740,9740,9760,9740,900
|
|
20250106,092800,602318430,9750,9720,9750,9720,1098
|
|
20250106,092700,591632060,9720,9600,9720,9600,346
|
|
20250106,092600,588295430,9600,9530,9600,9530,162
|
|
20250106,092500,586748180,9550,9580,9580,9530,3773
|
|
20250106,092400,550709270,9570,9580,9590,9560,840
|
|
20250106,092300,542669690,9580,9600,9600,9580,1242
|
|
20250106,092200,530753590,9610,9640,9640,9610,432
|
|
20250106,092100,526593370,9650,9720,9750,9640,984
|
|
20250106,092000,517053740,9720,9710,9720,9710,67
|
|
20250106,091900,516402570,9710,9700,9710,9700,717
|
|
20250106,091800,509446660,9700,9720,9720,9700,2623
|
|
20250106,091700,483983870,9750,9700,9770,9700,278
|
|
20250106,091600,481285730,9700,9710,9800,9700,2330
|
|
20250106,091500,458521410,9760,9870,9870,9700,3117
|
|
20250106,091400,427970760,9870,9930,9930,9870,2301
|
|
20250106,091300,405181760,9910,9900,9930,9900,829
|
|
20250106,091200,396965390,9910,9920,9960,9900,4816
|
|
20250106,091100,349168460,9930,9890,9930,9880,6895
|
|
20250106,091000,280839160,9900,9800,9910,9800,4397
|
|
20250106,090900,237507050,9780,9720,9800,9720,4725
|
|
20250106,090800,191466680,9710,9710,9730,9700,193
|
|
20250106,090700,189590280,9730,9700,9730,9700,1644
|
|
20250106,090600,173633100,9700,9690,9700,9660,2832
|
|
20250106,090500,146171930,9690,9630,9700,9630,4288
|
|
20250106,090400,104786330,9640,9580,9640,9570,3603
|
|
20250106,090300,70136530,9570,9580,9580,9560,901
|
|
20250106,090200,61514150,9580,9550,9580,9540,1720
|
|
20250106,090100,45080770,9580,9530,9580,9530,1233
|
|
20250106,090000,33295940,9530,9510,9530,9500,3501
|