677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,201400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,201300,1410179590,9830,9830,9830,9830,0
|
|
20250107,201200,1410179590,9830,9830,9830,9830,0
|
|
20250107,201100,1410179590,9830,9830,9830,9830,0
|
|
20250107,201000,1410179590,9830,9830,9830,9830,0
|
|
20250107,200900,1410179590,9830,9830,9830,9830,0
|
|
20250107,200800,1410179590,9830,9830,9830,9830,0
|
|
20250107,200700,1410179590,9830,9830,9830,9830,0
|
|
20250107,200600,1410179590,9830,9830,9830,9830,0
|
|
20250107,200500,1410179590,9830,9830,9830,9830,0
|
|
20250107,200400,1410179590,9830,9830,9830,9830,0
|
|
20250107,200300,1410179590,9830,9830,9830,9830,0
|
|
20250107,200200,1410179590,9830,9830,9830,9830,0
|
|
20250107,200100,1410179590,9830,9830,9830,9830,0
|
|
20250107,200000,1410179590,9830,9830,9830,9830,0
|
|
20250107,195900,1410179590,9830,9830,9830,9830,0
|
|
20250107,195800,1410179590,9830,9830,9830,9830,0
|
|
20250107,195700,1410179590,9830,9830,9830,9830,0
|
|
20250107,195600,1410179590,9830,9830,9830,9830,0
|
|
20250107,195500,1410179590,9830,9830,9830,9830,0
|
|
20250107,195400,1410179590,9830,9830,9830,9830,0
|
|
20250107,195300,1410179590,9830,9830,9830,9830,0
|
|
20250107,195200,1410179590,9830,9830,9830,9830,0
|
|
20250107,195100,1410179590,9830,9830,9830,9830,0
|
|
20250107,195000,1410179590,9830,9830,9830,9830,0
|
|
20250107,194900,1410179590,9830,9830,9830,9830,0
|
|
20250107,194800,1410179590,9830,9830,9830,9830,0
|
|
20250107,194700,1410179590,9830,9830,9830,9830,0
|
|
20250107,194600,1410179590,9830,9830,9830,9830,0
|
|
20250107,194500,1410179590,9830,9830,9830,9830,0
|
|
20250107,194400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,194300,1410179590,9830,9830,9830,9830,0
|
|
20250107,194200,1410179590,9830,9830,9830,9830,0
|
|
20250107,194100,1410179590,9830,9830,9830,9830,0
|
|
20250107,194000,1410179590,9830,9830,9830,9830,0
|
|
20250107,193900,1410179590,9830,9830,9830,9830,0
|
|
20250107,193800,1410179590,9830,9830,9830,9830,0
|
|
20250107,193700,1410179590,9830,9830,9830,9830,0
|
|
20250107,193600,1410179590,9830,9830,9830,9830,0
|
|
20250107,193500,1410179590,9830,9830,9830,9830,0
|
|
20250107,193400,1410179590,9830,9830,9830,9830,0
|
|
20250107,193300,1410179590,9830,9830,9830,9830,0
|
|
20250107,193200,1410179590,9830,9830,9830,9830,0
|
|
20250107,193100,1410179590,9830,9830,9830,9830,0
|
|
20250107,193000,1410179590,9830,9830,9830,9830,0
|
|
20250107,192900,1410179590,9830,9830,9830,9830,0
|
|
20250107,192800,1410179590,9830,9830,9830,9830,0
|
|
20250107,192700,1410179590,9830,9830,9830,9830,0
|
|
20250107,192600,1410179590,9830,9830,9830,9830,0
|
|
20250107,192500,1410179590,9830,9830,9830,9830,0
|
|
20250107,192400,1410179590,9830,9830,9830,9830,0
|
|
20250107,192300,1410179590,9830,9830,9830,9830,0
|
|
20250107,192200,1410179590,9830,9830,9830,9830,0
|
|
20250107,192100,1410179590,9830,9830,9830,9830,0
|
|
20250107,192000,1410179590,9830,9830,9830,9830,0
|
|
20250107,191900,1410179590,9830,9830,9830,9830,0
|
|
20250107,191800,1410179590,9830,9830,9830,9830,0
|
|
20250107,191700,1410179590,9830,9830,9830,9830,0
|
|
20250107,191600,1410179590,9830,9830,9830,9830,0
|
|
20250107,191500,1410179590,9830,9830,9830,9830,0
|
|
20250107,191400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,191300,1410179590,9830,9830,9830,9830,0
|
|
20250107,191200,1410179590,9830,9830,9830,9830,0
|
|
20250107,191100,1410179590,9830,9830,9830,9830,0
|
|
20250107,191000,1410179590,9830,9830,9830,9830,0
|
|
20250107,190900,1410179590,9830,9830,9830,9830,0
|
|
20250107,190800,1410179590,9830,9830,9830,9830,0
|
|
20250107,190700,1410179590,9830,9830,9830,9830,0
|
|
20250107,190600,1410179590,9830,9830,9830,9830,0
|
|
20250107,190500,1410179590,9830,9830,9830,9830,0
|
|
20250107,190400,1410179590,9830,9830,9830,9830,0
|
|
20250107,190300,1410179590,9830,9830,9830,9830,0
|
|
20250107,190200,1410179590,9830,9830,9830,9830,0
|
|
20250107,190100,1410179590,9830,9830,9830,9830,0
|
|
20250107,190000,1410179590,9830,9830,9830,9830,0
|
|
20250107,185900,1410179590,9830,9830,9830,9830,0
|
|
20250107,185800,1410179590,9830,9830,9830,9830,0
|
|
20250107,185700,1410179590,9830,9830,9830,9830,0
|
|
20250107,185600,1410179590,9830,9830,9830,9830,0
|
|
20250107,185500,1410179590,9830,9830,9830,9830,0
|
|
20250107,185400,1410179590,9830,9830,9830,9830,0
|
|
20250107,185300,1410179590,9830,9830,9830,9830,0
|
|
20250107,185200,1410179590,9830,9830,9830,9830,0
|
|
20250107,185100,1410179590,9830,9830,9830,9830,0
|
|
20250107,185000,1410179590,9830,9830,9830,9830,0
|
|
20250107,184900,1410179590,9830,9830,9830,9830,0
|
|
20250107,184800,1410179590,9830,9830,9830,9830,0
|
|
20250107,184700,1410179590,9830,9830,9830,9830,0
|
|
20250107,184600,1410179590,9830,9830,9830,9830,0
|
|
20250107,184500,1410179590,9830,9830,9830,9830,0
|
|
20250107,184400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,184300,1410179590,9830,9830,9830,9830,0
|
|
20250107,184200,1410179590,9830,9830,9830,9830,0
|
|
20250107,184100,1410179590,9830,9830,9830,9830,0
|
|
20250107,184000,1410179590,9830,9830,9830,9830,0
|
|
20250107,183900,1410179590,9830,9830,9830,9830,0
|
|
20250107,183800,1410179590,9830,9830,9830,9830,0
|
|
20250107,183700,1410179590,9830,9830,9830,9830,0
|
|
20250107,183600,1410179590,9830,9830,9830,9830,0
|
|
20250107,183500,1410179590,9830,9830,9830,9830,0
|
|
20250107,183400,1410179590,9830,9830,9830,9830,0
|
|
20250107,183300,1410179590,9830,9830,9830,9830,0
|
|
20250107,183200,1410179590,9830,9830,9830,9830,0
|
|
20250107,183100,1410179590,9830,9830,9830,9830,0
|
|
20250107,183000,1410179590,9830,9830,9830,9830,0
|
|
20250107,182900,1410179590,9830,9830,9830,9830,0
|
|
20250107,182800,1410179590,9830,9830,9830,9830,0
|
|
20250107,182700,1410179590,9830,9830,9830,9830,0
|
|
20250107,182600,1410179590,9830,9830,9830,9830,0
|
|
20250107,182500,1410179590,9830,9830,9830,9830,0
|
|
20250107,182400,1410179590,9830,9830,9830,9830,0
|
|
20250107,182300,1410179590,9830,9830,9830,9830,0
|
|
20250107,182200,1410179590,9830,9830,9830,9830,0
|
|
20250107,182100,1410179590,9830,9830,9830,9830,0
|
|
20250107,182000,1410179590,9830,9830,9830,9830,0
|
|
20250107,181900,1410179590,9830,9830,9830,9830,0
|
|
20250107,181800,1410179590,9830,9830,9830,9830,0
|
|
20250107,181700,1410179590,9830,9830,9830,9830,0
|
|
20250107,181600,1410179590,9830,9830,9830,9830,0
|
|
20250107,181500,1410179590,9830,9830,9830,9830,0
|
|
20250107,181400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,181300,1410179590,9830,9830,9830,9830,0
|
|
20250107,181200,1410179590,9830,9830,9830,9830,0
|
|
20250107,181100,1410179590,9830,9830,9830,9830,0
|
|
20250107,181000,1410179590,9830,9830,9830,9830,0
|
|
20250107,180900,1410179590,9830,9830,9830,9830,0
|
|
20250107,180800,1410179590,9830,9830,9830,9830,0
|
|
20250107,180700,1410179590,9830,9830,9830,9830,0
|
|
20250107,180600,1410179590,9830,9830,9830,9830,0
|
|
20250107,180500,1410179590,9830,9830,9830,9830,0
|
|
20250107,180400,1410179590,9830,9830,9830,9830,0
|
|
20250107,180300,1410179590,9830,9830,9830,9830,0
|
|
20250107,180200,1410179590,9830,9830,9830,9830,0
|
|
20250107,180100,1410179590,9830,9830,9830,9830,0
|
|
20250107,180000,1410179590,9830,9830,9830,9830,0
|
|
20250107,175900,1410179590,9830,9830,9830,9830,0
|
|
20250107,175800,1410179590,9830,9830,9830,9830,0
|
|
20250107,175700,1410179590,9830,9830,9830,9830,0
|
|
20250107,175600,1410179590,9830,9830,9830,9830,0
|
|
20250107,175500,1410179590,9830,9830,9830,9830,0
|
|
20250107,175400,1410179590,9830,9830,9830,9830,0
|
|
20250107,175300,1410179590,9830,9830,9830,9830,0
|
|
20250107,175200,1410179590,9830,9830,9830,9830,0
|
|
20250107,175100,1410179590,9830,9830,9830,9830,0
|
|
20250107,175000,1410179590,9830,9830,9830,9830,0
|
|
20250107,174900,1410179590,9830,9830,9830,9830,0
|
|
20250107,174800,1410179590,9830,9830,9830,9830,0
|
|
20250107,174700,1410179590,9830,9830,9830,9830,0
|
|
20250107,174600,1410179590,9830,9830,9830,9830,0
|
|
20250107,174500,1410179590,9830,9830,9830,9830,0
|
|
20250107,174400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,174300,1410179590,9830,9830,9830,9830,0
|
|
20250107,174200,1410179590,9830,9830,9830,9830,0
|
|
20250107,174100,1410179590,9830,9830,9830,9830,0
|
|
20250107,174000,1410179590,9830,9830,9830,9830,0
|
|
20250107,173900,1410179590,9830,9830,9830,9830,0
|
|
20250107,173800,1410179590,9830,9830,9830,9830,0
|
|
20250107,173700,1410179590,9830,9830,9830,9830,0
|
|
20250107,173600,1410179590,9830,9830,9830,9830,0
|
|
20250107,173500,1410179590,9830,9830,9830,9830,0
|
|
20250107,173400,1410179590,9830,9830,9830,9830,0
|
|
20250107,173300,1410179590,9830,9830,9830,9830,0
|
|
20250107,173200,1410179590,9830,9830,9830,9830,0
|
|
20250107,173100,1410179590,9830,9830,9830,9830,0
|
|
20250107,173000,1410179590,9830,9830,9830,9830,0
|
|
20250107,172900,1410179590,9830,9830,9830,9830,0
|
|
20250107,172800,1410179590,9830,9830,9830,9830,0
|
|
20250107,172700,1410179590,9830,9830,9830,9830,0
|
|
20250107,172600,1410179590,9830,9830,9830,9830,0
|
|
20250107,172500,1410179590,9830,9830,9830,9830,0
|
|
20250107,172400,1410179590,9830,9830,9830,9830,0
|
|
20250107,172300,1410179590,9830,9830,9830,9830,0
|
|
20250107,172200,1410179590,9830,9830,9830,9830,0
|
|
20250107,172100,1410179590,9830,9830,9830,9830,0
|
|
20250107,172000,1410179590,9830,9830,9830,9830,0
|
|
20250107,171900,1410179590,9830,9830,9830,9830,0
|
|
20250107,171800,1410179590,9830,9830,9830,9830,0
|
|
20250107,171700,1410179590,9830,9830,9830,9830,0
|
|
20250107,171600,1410179590,9830,9830,9830,9830,0
|
|
20250107,171500,1410179590,9830,9830,9830,9830,0
|
|
20250107,171400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,171300,1410179590,9830,9830,9830,9830,0
|
|
20250107,171200,1410179590,9830,9830,9830,9830,0
|
|
20250107,171100,1410179590,9830,9830,9830,9830,0
|
|
20250107,171000,1410179590,9830,9830,9830,9830,0
|
|
20250107,170900,1410179590,9830,9830,9830,9830,0
|
|
20250107,170800,1410179590,9830,9830,9830,9830,0
|
|
20250107,170700,1410179590,9830,9830,9830,9830,0
|
|
20250107,170600,1410179590,9830,9830,9830,9830,0
|
|
20250107,170500,1410179590,9830,9830,9830,9830,0
|
|
20250107,170400,1410179590,9830,9830,9830,9830,0
|
|
20250107,170300,1410179590,9830,9830,9830,9830,0
|
|
20250107,170200,1410179590,9830,9830,9830,9830,0
|
|
20250107,170100,1410179590,9830,9830,9830,9830,0
|
|
20250107,170000,1410179590,9830,9830,9830,9830,0
|
|
20250107,165900,1410179590,9830,9830,9830,9830,0
|
|
20250107,165800,1410179590,9830,9830,9830,9830,0
|
|
20250107,165700,1410179590,9830,9830,9830,9830,0
|
|
20250107,165600,1410179590,9830,9830,9830,9830,0
|
|
20250107,165500,1410179590,9830,9830,9830,9830,0
|
|
20250107,165400,1410179590,9830,9830,9830,9830,0
|
|
20250107,165300,1410179590,9830,9830,9830,9830,0
|
|
20250107,165200,1410179590,9830,9830,9830,9830,0
|
|
20250107,165100,1410179590,9830,9830,9830,9830,0
|
|
20250107,165000,1410179590,9830,9830,9830,9830,0
|
|
20250107,164900,1410179590,9830,9830,9830,9830,0
|
|
20250107,164800,1410179590,9830,9830,9830,9830,0
|
|
20250107,164700,1410179590,9830,9830,9830,9830,0
|
|
20250107,164600,1410179590,9830,9830,9830,9830,0
|
|
20250107,164500,1410179590,9830,9830,9830,9830,0
|
|
20250107,164400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,164300,1410179590,9830,9830,9830,9830,0
|
|
20250107,164200,1410179590,9830,9830,9830,9830,0
|
|
20250107,164100,1410179590,9830,9830,9830,9830,0
|
|
20250107,164000,1410179590,9830,9830,9830,9830,0
|
|
20250107,163900,1410179590,9830,9830,9830,9830,0
|
|
20250107,163800,1410179590,9830,9830,9830,9830,0
|
|
20250107,163700,1410179590,9830,9830,9830,9830,0
|
|
20250107,163600,1410179590,9830,9830,9830,9830,0
|
|
20250107,163500,1410179590,9830,9830,9830,9830,0
|
|
20250107,163400,1410179590,9830,9830,9830,9830,0
|
|
20250107,163300,1410179590,9830,9830,9830,9830,0
|
|
20250107,163200,1410179590,9830,9830,9830,9830,0
|
|
20250107,163100,1410179590,9830,9830,9830,9830,0
|
|
20250107,163000,1410179590,9830,9830,9830,9830,0
|
|
20250107,162900,1410179590,9830,9830,9830,9830,0
|
|
20250107,162800,1410179590,9830,9830,9830,9830,0
|
|
20250107,162700,1410179590,9830,9830,9830,9830,0
|
|
20250107,162600,1410179590,9830,9830,9830,9830,0
|
|
20250107,162500,1410179590,9830,9830,9830,9830,0
|
|
20250107,162400,1410179590,9830,9830,9830,9830,0
|
|
20250107,162300,1410179590,9830,9830,9830,9830,0
|
|
20250107,162200,1410179590,9830,9830,9830,9830,0
|
|
20250107,162100,1410179590,9830,9830,9830,9830,0
|
|
20250107,162000,1410179590,9830,9830,9830,9830,0
|
|
20250107,161900,1410179590,9830,9830,9830,9830,0
|
|
20250107,161800,1410179590,9830,9830,9830,9830,0
|
|
20250107,161700,1410179590,9830,9830,9830,9830,0
|
|
20250107,161600,1410179590,9830,9830,9830,9830,0
|
|
20250107,161500,1410179590,9830,9830,9830,9830,0
|
|
20250107,161400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,161300,1410179590,9830,9830,9830,9830,0
|
|
20250107,161200,1410179590,9830,9830,9830,9830,0
|
|
20250107,161100,1410179590,9830,9830,9830,9830,0
|
|
20250107,161000,1410179590,9830,9830,9830,9830,0
|
|
20250107,160900,1410179590,9830,9830,9830,9830,0
|
|
20250107,160800,1410179590,9830,9830,9830,9830,0
|
|
20250107,160700,1410179590,9830,9830,9830,9830,0
|
|
20250107,160600,1410179590,9830,9830,9830,9830,0
|
|
20250107,160500,1410179590,9830,9830,9830,9830,0
|
|
20250107,160400,1410179590,9830,9830,9830,9830,0
|
|
20250107,160300,1410179590,9830,9830,9830,9830,0
|
|
20250107,160200,1410179590,9830,9830,9830,9830,0
|
|
20250107,160100,1410179590,9830,9830,9830,9830,0
|
|
20250107,160000,1410179590,9830,9830,9830,9830,0
|
|
20250107,155900,1410179590,9830,9830,9830,9830,0
|
|
20250107,155800,1410179590,9830,9830,9830,9830,0
|
|
20250107,155700,1410179590,9830,9830,9830,9830,0
|
|
20250107,155600,1410179590,9830,9830,9830,9830,0
|
|
20250107,155500,1410179590,9830,9830,9830,9830,0
|
|
20250107,155400,1410179590,9830,9830,9830,9830,0
|
|
20250107,155300,1410179590,9830,9830,9830,9830,0
|
|
20250107,155200,1410179590,9830,9830,9830,9830,0
|
|
20250107,155100,1410179590,9830,9830,9830,9830,0
|
|
20250107,155000,1410179590,9830,9830,9830,9830,0
|
|
20250107,154900,1410179590,9830,9830,9830,9830,0
|
|
20250107,154800,1410179590,9830,9830,9830,9830,0
|
|
20250107,154700,1410179590,9830,9830,9830,9830,0
|
|
20250107,154600,1410179590,9830,9830,9830,9830,0
|
|
20250107,154500,1410179590,9830,9830,9830,9830,0
|
|
20250107,154400,1410179590,9830,9830,9830,9830,2268
|
|
20250107,154300,1410179590,9830,9830,9830,9830,0
|
|
20250107,154200,1410179590,9830,9830,9830,9830,0
|
|
20250107,154100,1410179590,9830,9830,9830,9830,0
|
|
20250107,154000,1410179590,9830,9830,9830,9830,0
|
|
20250107,153900,1410179590,9830,9830,9830,9830,0
|
|
20250107,153800,1410179590,9830,9830,9830,9830,0
|
|
20250107,153700,1410179590,9830,9830,9830,9830,0
|
|
20250107,153600,1410179590,9830,9830,9830,9830,0
|
|
20250107,153500,1410179590,9830,9830,9830,9830,0
|
|
20250107,153400,1410179590,9830,9830,9830,9830,0
|
|
20250107,153300,1410179590,9830,9830,9830,9830,0
|
|
20250107,153200,1410179590,9830,9830,9830,9830,0
|
|
20250107,153100,1410179590,9830,9830,9830,9830,0
|
|
20250107,153000,1410179590,9830,9830,9830,9830,2268
|
|
20250107,152900,1387885150,9800,9800,9800,9800,0
|
|
20250107,152800,1387885150,9800,9800,9800,9800,0
|
|
20250107,152700,1387885150,9800,9800,9800,9800,0
|
|
20250107,152600,1387885150,9800,9800,9800,9800,0
|
|
20250107,152500,1387885150,9800,9800,9800,9800,0
|
|
20250107,152400,1387885150,9800,9800,9800,9800,0
|
|
20250107,152300,1387885150,9800,9800,9800,9800,0
|
|
20250107,152200,1387885150,9800,9800,9800,9800,0
|
|
20250107,152100,1387885150,9800,9800,9800,9800,0
|
|
20250107,152000,1387885150,9800,9800,9800,9800,0
|
|
20250107,151900,1387885150,9800,9750,9800,9750,1275
|
|
20250107,151800,1375403450,9750,9740,9750,9740,531
|
|
20250107,151700,1370228830,9690,9690,9690,9690,100
|
|
20250107,151600,1369259830,9690,9690,9690,9690,1
|
|
20250107,151500,1369250140,9690,9740,9740,9690,176
|
|
20250107,151400,1367541870,9760,9760,9760,9760,87
|
|
20250107,151300,1366692750,9760,9760,9760,9760,0
|
|
20250107,151200,1366692750,9760,9750,9760,9750,171
|
|
20250107,151100,1365024790,9760,9720,9760,9720,809
|
|
20250107,151000,1357149650,9720,9720,9740,9720,330
|
|
20250107,150900,1353938500,9700,9700,9700,9700,946
|
|
20250107,150800,1344762300,9690,9670,9690,9670,2175
|
|
20250107,150700,1323706150,9680,9590,9680,9580,545
|
|
20250107,150600,1318461750,9580,9580,9580,9580,11
|
|
20250107,150500,1318356370,9580,9580,9580,9580,0
|
|
20250107,150400,1318356370,9580,9580,9580,9580,0
|
|
20250107,150300,1318356370,9580,9600,9600,9580,17
|
|
20250107,150200,1318193410,9580,9590,9590,9580,18
|
|
20250107,150100,1318020960,9580,9580,9580,9580,0
|
|
20250107,150000,1318020960,9580,9580,9580,9580,47
|
|
20250107,145900,1317570700,9580,9580,9580,9580,53
|
|
20250107,145800,1317062960,9600,9600,9600,9600,0
|
|
20250107,145700,1317062960,9600,9590,9600,9590,17
|
|
20250107,145600,1316899860,9570,9580,9580,9570,5
|
|
20250107,145500,1316851970,9580,9600,9600,9580,46
|
|
20250107,145400,1316411090,9600,9600,9600,9600,0
|
|
20250107,145300,1316411090,9600,9570,9600,9570,17
|
|
20250107,145200,1316247950,9560,9570,9570,9560,1452
|
|
20250107,145100,1302356690,9570,9570,9570,9570,0
|
|
20250107,145000,1302356690,9570,9600,9600,9570,500
|
|
20250107,144900,1297571420,9600,9570,9600,9570,1141
|
|
20250107,144800,1286652020,9580,9600,9600,9570,2748
|
|
20250107,144700,1260310320,9600,9600,9600,9600,0
|
|
20250107,144600,1260310320,9600,9600,9600,9600,130
|
|
20250107,144500,1259062320,9680,9680,9680,9680,0
|
|
20250107,144400,1259062320,9680,9680,9680,9680,1
|
|
20250107,144300,1259052640,9680,9650,9680,9600,304
|
|
20250107,144200,1256128850,9700,9680,9700,9680,213
|
|
20250107,144100,1254063910,9680,9680,9680,9680,8
|
|
20250107,144000,1253986470,9650,9640,9650,9640,2993
|
|
20250107,143900,1225105240,9640,9640,9640,9640,4
|
|
20250107,143800,1225066680,9640,9640,9640,9640,0
|
|
20250107,143700,1225066680,9640,9640,9640,9640,0
|
|
20250107,143600,1225066680,9640,9640,9640,9640,50
|
|
20250107,143500,1224584680,9640,9640,9650,9640,181
|
|
20250107,143400,1222839830,9640,9640,9640,9640,0
|
|
20250107,143300,1222839830,9640,9640,9640,9640,0
|
|
20250107,143200,1222839830,9640,9640,9640,9640,1
|
|
20250107,143100,1222830190,9640,9640,9640,9640,0
|
|
20250107,143000,1222830190,9640,9640,9640,9640,0
|
|
20250107,142900,1222830190,9640,9590,9640,9590,328
|
|
20250107,142800,1219684620,9590,9590,9590,9590,0
|
|
20250107,142700,1219684620,9590,9590,9590,9590,0
|
|
20250107,142600,1219684620,9590,9600,9600,9590,665
|
|
20250107,142500,1213307070,9590,9590,9590,9590,0
|
|
20250107,142400,1213307070,9590,9600,9600,9590,100
|
|
20250107,142300,1212347970,9590,9630,9630,9590,670
|
|
20250107,142200,1205898280,9650,9650,9650,9650,0
|
|
20250107,142100,1205898280,9650,9650,9650,9650,505
|
|
20250107,142000,1201025030,9650,9680,9680,9650,942
|
|
20250107,141900,1191915920,9650,9650,9650,9650,0
|
|
20250107,141800,1191915920,9650,9650,9650,9650,28
|
|
20250107,141700,1191645720,9650,9650,9650,9650,0
|
|
20250107,141600,1191645720,9650,9650,9650,9650,0
|
|
20250107,141500,1191645720,9650,9650,9650,9650,0
|
|
20250107,141400,1191645720,9650,9650,9650,9650,10
|
|
20250107,141300,1191549220,9650,9660,9660,9650,20
|
|
20250107,141200,1191356070,9650,9650,9650,9650,0
|
|
20250107,141100,1191356070,9650,9660,9660,9650,520
|
|
20250107,141000,1186337100,9660,9660,9660,9660,2
|
|
20250107,140900,1186317780,9710,9700,9710,9700,322
|
|
20250107,140800,1183191500,9700,9700,9700,9700,9
|
|
20250107,140700,1183104200,9700,9700,9700,9700,92
|
|
20250107,140600,1182211800,9700,9700,9700,9700,110
|
|
20250107,140500,1181144800,9700,9650,9700,9600,455
|
|
20250107,140400,1176763180,9650,9610,9650,9610,137
|
|
20250107,140300,1175441940,9610,9610,9610,9610,1
|
|
20250107,140200,1175432330,9580,9590,9590,9580,41
|
|
20250107,140100,1175039150,9600,9600,9600,9600,726
|
|
20250107,140000,1168069550,9610,9610,9610,9610,100
|
|
20250107,135900,1167108550,9610,9620,9620,9610,440
|
|
20250107,135800,1162876590,9620,9620,9620,9620,50
|
|
20250107,135700,1162395590,9640,9630,9640,9630,266
|
|
20250107,135600,1159833980,9630,9640,9640,9630,9
|
|
20250107,135500,1159747230,9650,9650,9650,9650,1
|
|
20250107,135400,1159737580,9660,9660,9660,9660,101
|
|
20250107,135300,1158761920,9660,9660,9660,9660,1
|
|
20250107,135200,1158752260,9640,9630,9640,9630,52
|
|
20250107,135100,1158251480,9620,9620,9620,9620,0
|
|
20250107,135000,1158251480,9620,9620,9620,9620,43
|
|
20250107,134900,1157837820,9630,9650,9650,9630,109
|
|
20250107,134800,1156787210,9660,9660,9660,9660,48
|
|
20250107,134700,1156323530,9660,9660,9660,9660,5
|
|
20250107,134600,1156275230,9650,9650,9650,9650,0
|
|
20250107,134500,1156275230,9650,9650,9650,9650,0
|
|
20250107,134400,1156275230,9650,9650,9650,9650,0
|
|
20250107,134300,1156275230,9650,9650,9650,9650,0
|
|
20250107,134200,1156275230,9650,9650,9650,9650,0
|
|
20250107,134100,1156275230,9650,9650,9650,9650,0
|
|
20250107,134000,1156275230,9650,9650,9650,9650,0
|
|
20250107,133900,1156275230,9650,9650,9650,9650,6
|
|
20250107,133800,1156217330,9630,9630,9630,9630,0
|
|
20250107,133700,1156217330,9630,9630,9630,9630,0
|
|
20250107,133600,1156217330,9630,9640,9640,9630,290
|
|
20250107,133500,1153424620,9630,9630,9630,9630,0
|
|
20250107,133400,1153424620,9630,9630,9630,9630,0
|
|
20250107,133300,1153424620,9630,9630,9630,9630,81
|
|
20250107,133200,1152644590,9630,9640,9640,9630,271
|
|
20250107,133100,1150034790,9640,9640,9640,9630,2359
|
|
20250107,133000,1127307250,9650,9650,9650,9650,37
|
|
20250107,132900,1126950200,9650,9670,9670,9650,46
|
|
20250107,132800,1126506280,9680,9680,9680,9680,21
|
|
20250107,132700,1126303000,9680,9680,9680,9680,1
|
|
20250107,132600,1126293320,9680,9670,9680,9670,45
|
|
20250107,132500,1125857770,9680,9690,9690,9680,53
|
|
20250107,132400,1125344220,9710,9710,9710,9710,0
|
|
20250107,132300,1125344220,9710,9710,9710,9710,3
|
|
20250107,132200,1125315090,9720,9720,9720,9720,1
|
|
20250107,132100,1125305370,9650,9700,9700,9650,9
|
|
20250107,132000,1125218420,9700,9700,9700,9700,4
|
|
20250107,131900,1125179620,9640,9640,9640,9640,0
|
|
20250107,131800,1125179620,9640,9640,9640,9640,0
|
|
20250107,131700,1125179620,9640,9640,9640,9640,23
|
|
20250107,131600,1124957900,9700,9710,9710,9700,128
|
|
20250107,131500,1123715270,9710,9710,9710,9710,0
|
|
20250107,131400,1123715270,9710,9710,9710,9710,1
|
|
20250107,131300,1123705560,9740,9740,9740,9740,5
|
|
20250107,131200,1123656860,9740,9730,9740,9730,335
|
|
20250107,131100,1120396950,9730,9700,9730,9700,456
|
|
20250107,131000,1115969820,9700,9660,9700,9640,915
|
|
20250107,130900,1107113570,9670,9670,9670,9670,6
|
|
20250107,130800,1107055550,9670,9670,9670,9670,270
|
|
20250107,130700,1104444650,9670,9670,9670,9670,2
|
|
20250107,130600,1104425310,9670,9670,9670,9670,1
|
|
20250107,130500,1104415640,9670,9670,9670,9670,0
|
|
20250107,130400,1104415640,9670,9670,9670,9670,0
|
|
20250107,130300,1104415640,9670,9670,9670,9670,0
|
|
20250107,130200,1104415640,9670,9670,9670,9670,23
|
|
20250107,130100,1104193230,9670,9670,9670,9670,2
|
|
20250107,130000,1104173890,9670,9670,9670,9670,0
|
|
20250107,125900,1104173890,9670,9670,9670,9670,0
|
|
20250107,125800,1104173890,9670,9690,9690,9670,94
|
|
20250107,125700,1103264870,9690,9690,9690,9690,0
|
|
20250107,125600,1103264870,9690,9690,9690,9690,14
|
|
20250107,125500,1103129210,9690,9690,9690,9690,2
|
|
20250107,125400,1103109830,9670,9670,9670,9670,0
|
|
20250107,125300,1103109830,9670,9670,9670,9670,0
|
|
20250107,125200,1103109830,9670,9670,9670,9670,20
|
|
20250107,125100,1102916430,9670,9670,9670,9670,0
|
|
20250107,125000,1102916430,9670,9670,9670,9670,0
|
|
20250107,124900,1102916430,9670,9670,9670,9670,2
|
|
20250107,124800,1102897090,9670,9670,9670,9670,101
|
|
20250107,124700,1101920420,9660,9650,9660,9650,359
|
|
20250107,124600,1098452820,9650,9650,9650,9650,30
|
|
20250107,124500,1098163320,9650,9650,9650,9650,110
|
|
20250107,124400,1097101820,9660,9660,9660,9660,0
|
|
20250107,124300,1097101820,9660,9660,9660,9660,608
|
|
20250107,124200,1091228540,9650,9650,9650,9650,12
|
|
20250107,124100,1091112740,9660,9660,9660,9660,33
|
|
20250107,124000,1090793960,9660,9660,9660,9660,0
|
|
20250107,123900,1090793960,9660,9660,9660,9660,0
|
|
20250107,123800,1090793960,9660,9660,9660,9660,0
|
|
20250107,123700,1090793960,9660,9660,9660,9660,0
|
|
20250107,123600,1090793960,9660,9680,9680,9660,60
|
|
20250107,123500,1090213180,9680,9680,9680,9680,1
|
|
20250107,123400,1090203500,9640,9640,9640,9640,0
|
|
20250107,123300,1090203500,9640,9640,9640,9640,1
|
|
20250107,123200,1090193860,9640,9640,9640,9640,0
|
|
20250107,123100,1090193860,9640,9640,9640,9640,0
|
|
20250107,123000,1090193860,9640,9640,9640,9640,0
|
|
20250107,122900,1090193860,9640,9640,9640,9640,0
|
|
20250107,122800,1090193860,9640,9640,9640,9640,0
|
|
20250107,122700,1090193860,9640,9640,9640,9640,0
|
|
20250107,122600,1090193860,9640,9640,9640,9640,100
|
|
20250107,122500,1089229860,9630,9630,9630,9630,0
|
|
20250107,122400,1089229860,9630,9630,9630,9630,0
|
|
20250107,122300,1089229860,9630,9630,9630,9630,9
|
|
20250107,122200,1089143190,9630,9630,9630,9630,1
|
|
20250107,122100,1089133560,9630,9630,9630,9630,0
|
|
20250107,122000,1089133560,9630,9630,9630,9630,0
|
|
20250107,121900,1089133560,9630,9630,9630,9630,11
|
|
20250107,121800,1089027630,9630,9680,9680,9630,1200
|
|
20250107,121700,1077464360,9700,9700,9700,9700,0
|
|
20250107,121600,1077464360,9700,9700,9700,9700,1
|
|
20250107,121500,1077454660,9700,9700,9700,9700,0
|
|
20250107,121400,1077454660,9700,9700,9700,9700,0
|
|
20250107,121300,1077454660,9700,9680,9700,9680,94
|
|
20250107,121200,1076543840,9680,9670,9680,9670,10
|
|
20250107,121100,1076447120,9660,9660,9660,9660,208
|
|
20250107,121000,1074437840,9660,9660,9660,9660,0
|
|
20250107,120900,1074437840,9660,9690,9690,9660,165
|
|
20250107,120800,1072843790,9690,9690,9690,9690,1
|
|
20250107,120700,1072834100,9690,9690,9690,9690,0
|
|
20250107,120600,1072834100,9690,9680,9690,9680,6
|
|
20250107,120500,1072775980,9660,9660,9660,9660,1
|
|
20250107,120400,1072766320,9660,9660,9660,9660,30
|
|
20250107,120300,1072476520,9670,9660,9670,9660,23
|
|
20250107,120200,1072254330,9660,9660,9660,9660,0
|
|
20250107,120100,1072254330,9660,9660,9660,9660,0
|
|
20250107,120000,1072254330,9660,9660,9660,9660,0
|
|
20250107,115900,1072254330,9660,9660,9660,9660,22
|
|
20250107,115800,1072041810,9660,9660,9660,9660,1
|
|
20250107,115700,1072032150,9670,9670,9670,9670,4
|
|
20250107,115600,1071993470,9700,9700,9700,9700,0
|
|
20250107,115500,1071993470,9700,9700,9700,9700,0
|
|
20250107,115400,1071993470,9700,9700,9700,9700,0
|
|
20250107,115300,1071993470,9700,9700,9700,9700,0
|
|
20250107,115200,1071993470,9700,9670,9700,9660,70
|
|
20250107,115100,1071315250,9700,9690,9700,9690,710
|
|
20250107,115000,1064428260,9700,9700,9700,9700,5
|
|
20250107,114900,1064379760,9700,9700,9700,9700,1
|
|
20250107,114800,1064370060,9700,9700,9700,9700,0
|
|
20250107,114700,1064370060,9700,9700,9700,9700,120
|
|
20250107,114600,1063206060,9700,9700,9700,9700,120
|
|
20250107,114500,1062042060,9700,9640,9700,9640,609
|
|
20250107,114400,1056137510,9660,9660,9660,9660,0
|
|
20250107,114300,1056137510,9660,9670,9670,9640,303
|
|
20250107,114200,1053213280,9670,9670,9670,9670,0
|
|
20250107,114100,1053213280,9670,9670,9670,9670,30
|
|
20250107,114000,1052923180,9670,9670,9670,9670,20
|
|
20250107,113900,1052729780,9670,9680,9680,9670,11
|
|
20250107,113800,1052623400,9670,9670,9670,9670,10
|
|
20250107,113700,1052526700,9670,9670,9670,9670,0
|
|
20250107,113600,1052526700,9670,9670,9670,9670,9
|
|
20250107,113500,1052439670,9660,9660,9660,9660,0
|
|
20250107,113400,1052439670,9660,9670,9670,9660,508
|
|
20250107,113300,1047532310,9670,9670,9670,9670,0
|
|
20250107,113200,1047532310,9670,9690,9690,9670,44
|
|
20250107,113100,1047106410,9690,9690,9690,9690,0
|
|
20250107,113000,1047106410,9690,9690,9690,9690,50
|
|
20250107,112900,1046621910,9690,9690,9690,9690,60
|
|
20250107,112800,1046040510,9690,9690,9690,9690,22
|
|
20250107,112700,1045827330,9640,9650,9650,9640,239
|
|
20250107,112600,1043521250,9650,9700,9710,9650,1050
|
|
20250107,112500,1033378530,9700,9710,9710,9670,10
|
|
20250107,112400,1033281760,9660,9700,9710,9650,2370
|
|
20250107,112300,1010364010,9710,9710,9710,9710,11
|
|
20250107,112200,1010257200,9700,9700,9700,9700,663
|
|
20250107,112100,1003826100,9710,9710,9710,9710,1
|
|
20250107,112000,1003816390,9680,9680,9680,9680,1
|
|
20250107,111900,1003806710,9680,9680,9680,9680,600
|
|
20250107,111800,997998710,9680,9690,9690,9680,20
|
|
20250107,111700,997804960,9700,9700,9700,9700,17
|
|
20250107,111600,997640060,9730,9730,9730,9730,34
|
|
20250107,111500,997309240,9730,9730,9730,9730,4
|
|
20250107,111400,997270320,9700,9700,9700,9700,30
|
|
20250107,111300,996979320,9690,9690,9690,9690,2
|
|
20250107,111200,996959940,9700,9700,9700,9690,48
|
|
20250107,111100,996494360,9700,9700,9700,9690,349
|
|
20250107,111000,993110290,9730,9740,9740,9720,206
|
|
20250107,110900,991104060,9740,9740,9740,9740,2
|
|
20250107,110800,991084580,9740,9710,9740,9700,101
|
|
20250107,110700,990104340,9760,9760,9760,9760,0
|
|
20250107,110600,990104340,9760,9760,9760,9760,1
|
|
20250107,110500,990094580,9750,9750,9750,9750,130
|
|
20250107,110400,988827080,9760,9760,9760,9760,4
|
|
20250107,110300,988788040,9760,9760,9760,9760,0
|
|
20250107,110200,988788040,9760,9760,9760,9760,0
|
|
20250107,110100,988788040,9760,9710,9760,9710,110
|
|
20250107,110000,987718140,9710,9710,9710,9710,50
|
|
20250107,105900,987232640,9710,9710,9710,9710,0
|
|
20250107,105800,987232640,9710,9710,9710,9710,0
|
|
20250107,105700,987232640,9710,9700,9710,9700,272
|
|
20250107,105600,984591870,9700,9700,9700,9700,35
|
|
20250107,105500,984252370,9690,9690,9690,9690,25
|
|
20250107,105400,984010120,9680,9680,9680,9680,100
|
|
20250107,105300,983042120,9670,9670,9670,9670,0
|
|
20250107,105200,983042120,9670,9690,9690,9670,939
|
|
20250107,105100,973952990,9700,9700,9700,9700,0
|
|
20250107,105000,973952990,9700,9700,9700,9700,0
|
|
20250107,104900,973952990,9700,9700,9700,9700,0
|
|
20250107,104800,973952990,9700,9690,9700,9690,10
|
|
20250107,104700,973856000,9700,9690,9700,9690,108
|
|
20250107,104600,972809460,9690,9690,9690,9690,220
|
|
20250107,104500,970677660,9700,9700,9700,9700,170
|
|
20250107,104400,969028660,9710,9710,9710,9710,0
|
|
20250107,104300,969028660,9710,9710,9710,9710,286
|
|
20250107,104200,966251600,9710,9710,9710,9710,0
|
|
20250107,104100,966251600,9710,9710,9710,9710,5
|
|
20250107,104000,966203050,9720,9720,9720,9720,131
|
|
20250107,103900,964929730,9710,9710,9710,9710,936
|
|
20250107,103800,955841170,9710,9710,9710,9710,36
|
|
20250107,103700,955491610,9710,9710,9710,9710,36
|
|
20250107,103600,955142050,9720,9720,9720,9720,5
|
|
20250107,103500,955093450,9720,9720,9720,9720,1
|
|
20250107,103400,955083730,9720,9720,9720,9720,0
|
|
20250107,103300,955083730,9720,9720,9720,9720,0
|
|
20250107,103200,955083730,9720,9690,9720,9690,348
|
|
20250107,103100,951711460,9690,9700,9740,9690,837
|
|
20250107,103000,943599820,9760,9760,9760,9760,0
|
|
20250107,102900,943599820,9760,9760,9760,9760,2
|
|
20250107,102800,943580300,9690,9690,9690,9690,48
|
|
20250107,102700,943115180,9690,9700,9700,9690,123
|
|
20250107,102600,941922100,9700,9700,9700,9700,216
|
|
20250107,102500,939826900,9700,9700,9700,9700,3
|
|
20250107,102400,939797800,9700,9700,9700,9670,15
|
|
20250107,102300,939652600,9700,9700,9700,9700,10
|
|
20250107,102200,939555600,9700,9700,9700,9700,6
|
|
20250107,102100,939497400,9700,9690,9700,9670,604
|
|
20250107,102000,933646040,9700,9700,9700,9700,456
|
|
20250107,101900,929222840,9770,9760,9770,9760,3
|
|
20250107,101800,929193550,9750,9750,9750,9750,1
|
|
20250107,101700,929183800,9770,9770,9770,9770,10
|
|
20250107,101600,929086100,9770,9770,9770,9770,1
|
|
20250107,101500,929076330,9770,9770,9770,9770,5
|
|
20250107,101400,929027480,9770,9770,9770,9770,150
|
|
20250107,101300,927561980,9770,9760,9770,9740,28
|
|
20250107,101200,927288660,9740,9740,9740,9740,70
|
|
20250107,101100,926606860,9770,9620,9770,9620,491
|
|
20250107,101000,921835630,9600,9600,9600,9600,0
|
|
20250107,100900,921835630,9600,9580,9600,9580,226
|
|
20250107,100800,919666430,9580,9590,9590,9580,280
|
|
20250107,100700,916983970,9600,9600,9600,9600,2
|
|
20250107,100600,916964770,9580,9580,9580,9580,1
|
|
20250107,100500,916955190,9580,9590,9590,9580,548
|
|
20250107,100400,911704940,9590,9590,9590,9590,99
|
|
20250107,100300,910755530,9590,9590,9590,9590,41
|
|
20250107,100200,910362340,9590,9600,9600,9590,1547
|
|
20250107,100100,895526020,9600,9610,9640,9600,122
|
|
20250107,100000,894354730,9640,9600,9640,9590,1252
|
|
20250107,095900,882342620,9600,9650,9650,9600,3088
|
|
20250107,095800,852651580,9700,9710,9710,9700,1153
|
|
20250107,095700,841467280,9700,9720,9720,9700,501
|
|
20250107,095600,836603530,9720,9720,9720,9720,26
|
|
20250107,095500,836350810,9730,9730,9750,9730,31
|
|
20250107,095400,836049160,9730,9730,9730,9730,1166
|
|
20250107,095300,824703980,9740,9740,9750,9740,1324
|
|
20250107,095200,811806220,9740,9780,9780,9740,407
|
|
20250107,095100,807838880,9750,9780,9800,9750,1404
|
|
20250107,095000,794126600,9810,9810,9810,9810,102
|
|
20250107,094900,793125980,9820,9820,9820,9820,1
|
|
20250107,094800,793116160,9780,9820,9820,9780,33
|
|
20250107,094700,792793300,9770,9820,9820,9770,2
|
|
20250107,094600,792773710,9820,9820,9820,9740,75
|
|
20250107,094500,792041690,9820,9760,9820,9750,721
|
|
20250107,094400,785011420,9760,9820,9830,9760,29
|
|
20250107,094300,784727880,9820,9750,9820,9750,25
|
|
20250107,094200,784483300,9810,9750,9810,9750,76
|
|
20250107,094100,783737800,9750,9750,9810,9750,1364
|
|
20250107,094000,770377740,9750,9710,9750,9710,880
|
|
20250107,093900,761801620,9710,9700,9740,9700,595
|
|
20250107,093800,756022860,9750,9650,9750,9640,317
|
|
20250107,093700,752964420,9660,9770,9770,9660,1746
|
|
20250107,093600,735987310,9790,9860,9930,9790,736
|
|
20250107,093500,728735060,9930,9950,9970,9900,4394
|
|
20250107,093400,685122020,9960,9970,9970,9960,2266
|
|
20250107,093300,662533650,9970,10050,10050,9970,2758
|
|
20250107,093200,634927140,10060,10040,10070,10020,4175
|
|
20250107,093100,593005110,10040,10040,10050,9960,5820
|
|
20250107,093000,534622930,10050,9800,10050,9750,8176
|
|
20250107,092900,453392900,9750,9700,9750,9700,474
|
|
20250107,092800,448781450,9700,9650,9700,9650,847
|
|
20250107,092700,440566150,9650,9720,9720,9650,550
|
|
20250107,092600,435251250,9700,9730,9750,9700,152
|
|
20250107,092500,433775150,9730,9700,9760,9700,1190
|
|
20250107,092400,422213170,9700,9650,9700,9650,187
|
|
20250107,092300,420404270,9640,9700,9700,9640,11
|
|
20250107,092200,420298170,9650,9660,9700,9620,976
|
|
20250107,092100,410844070,9680,9690,9710,9630,405
|
|
20250107,092000,406920760,9700,9590,9700,9590,2380
|
|
20250107,091900,383910640,9570,9550,9570,9550,508
|
|
20250107,091800,379053400,9550,9530,9550,9500,509
|
|
20250107,091700,374210450,9530,9530,9530,9530,35
|
|
20250107,091600,373876900,9570,9590,9590,9530,269
|
|
20250107,091500,371303390,9590,9510,9590,9510,2877
|
|
20250107,091400,343902510,9510,9460,9510,9460,277
|
|
20250107,091300,341274840,9510,9500,9510,9500,433
|
|
20250107,091200,337161330,9500,9450,9520,9410,2279
|
|
20250107,091100,315656020,9450,9560,9600,9430,5803
|
|
20250107,091000,260462410,9560,9530,9600,9530,345
|
|
20250107,090900,257170840,9650,9650,9650,9460,2770
|
|
20250107,090800,230684130,9680,9750,9750,9680,3435
|
|
20250107,090700,197321230,9750,9750,9750,9710,2427
|
|
20250107,090600,173681590,9750,9900,9900,9750,2277
|
|
20250107,090500,151364520,9900,10000,10000,9900,2090
|
|
20250107,090400,130531040,10000,10050,10050,10000,1407
|
|
20250107,090300,116405990,10100,10100,10100,10050,1093
|
|
20250107,090200,105401040,10130,10050,10130,10050,3182
|
|
20250107,090100,73385930,10050,10090,10100,10030,1782
|
|
20250107,090000,55457960,10100,10120,10130,10040,5484
|