584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,194000,15258868250,10110,10110,10110,10110,0
|
|
20250102,193900,15258868250,10110,10110,10110,10110,0
|
|
20250102,193800,15258868250,10110,10110,10110,10110,0
|
|
20250102,193700,15258868250,10110,10110,10110,10110,0
|
|
20250102,193600,15258868250,10110,10110,10110,10110,0
|
|
20250102,193500,15258868250,10110,10110,10110,10110,0
|
|
20250102,193400,15258868250,10110,10110,10110,10110,0
|
|
20250102,193300,15258868250,10110,10110,10110,10110,0
|
|
20250102,193200,15258868250,10110,10110,10110,10110,0
|
|
20250102,193100,15258868250,10110,10110,10110,10110,0
|
|
20250102,193000,15258868250,10110,10110,10110,10110,0
|
|
20250102,192900,15258868250,10110,10110,10110,10110,0
|
|
20250102,192800,15258868250,10110,10110,10110,10110,0
|
|
20250102,192700,15258868250,10110,10110,10110,10110,0
|
|
20250102,192600,15258868250,10110,10110,10110,10110,0
|
|
20250102,192500,15258868250,10110,10110,10110,10110,0
|
|
20250102,192400,15258868250,10110,10110,10110,10110,0
|
|
20250102,192300,15258868250,10110,10110,10110,10110,0
|
|
20250102,192200,15258868250,10110,10110,10110,10110,0
|
|
20250102,192100,15258868250,10110,10110,10110,10110,0
|
|
20250102,192000,15258868250,10110,10110,10110,10110,0
|
|
20250102,191900,15258868250,10110,10110,10110,10110,0
|
|
20250102,191800,15258868250,10110,10110,10110,10110,0
|
|
20250102,191700,15258868250,10110,10110,10110,10110,0
|
|
20250102,191600,15258868250,10110,10110,10110,10110,0
|
|
20250102,191500,15258868250,10110,10110,10110,10110,0
|
|
20250102,191400,15258868250,10110,10110,10110,10110,0
|
|
20250102,191300,15258868250,10110,10110,10110,10110,0
|
|
20250102,191200,15258868250,10110,10110,10110,10110,0
|
|
20250102,191100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,191000,15258868250,10110,10110,10110,10110,0
|
|
20250102,190900,15258868250,10110,10110,10110,10110,0
|
|
20250102,190800,15258868250,10110,10110,10110,10110,0
|
|
20250102,190700,15258868250,10110,10110,10110,10110,0
|
|
20250102,190600,15258868250,10110,10110,10110,10110,0
|
|
20250102,190500,15258868250,10110,10110,10110,10110,0
|
|
20250102,190400,15258868250,10110,10110,10110,10110,0
|
|
20250102,190300,15258868250,10110,10110,10110,10110,0
|
|
20250102,190200,15258868250,10110,10110,10110,10110,0
|
|
20250102,190100,15258868250,10110,10110,10110,10110,0
|
|
20250102,190000,15258868250,10110,10110,10110,10110,0
|
|
20250102,185900,15258868250,10110,10110,10110,10110,0
|
|
20250102,185800,15258868250,10110,10110,10110,10110,0
|
|
20250102,185700,15258868250,10110,10110,10110,10110,0
|
|
20250102,185600,15258868250,10110,10110,10110,10110,0
|
|
20250102,185500,15258868250,10110,10110,10110,10110,0
|
|
20250102,185400,15258868250,10110,10110,10110,10110,0
|
|
20250102,185300,15258868250,10110,10110,10110,10110,0
|
|
20250102,185200,15258868250,10110,10110,10110,10110,0
|
|
20250102,185100,15258868250,10110,10110,10110,10110,0
|
|
20250102,185000,15258868250,10110,10110,10110,10110,0
|
|
20250102,184900,15258868250,10110,10110,10110,10110,0
|
|
20250102,184800,15258868250,10110,10110,10110,10110,0
|
|
20250102,184700,15258868250,10110,10110,10110,10110,0
|
|
20250102,184600,15258868250,10110,10110,10110,10110,0
|
|
20250102,184500,15258868250,10110,10110,10110,10110,0
|
|
20250102,184400,15258868250,10110,10110,10110,10110,0
|
|
20250102,184300,15258868250,10110,10110,10110,10110,0
|
|
20250102,184200,15258868250,10110,10110,10110,10110,0
|
|
20250102,184100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,184000,15258868250,10110,10110,10110,10110,0
|
|
20250102,183900,15258868250,10110,10110,10110,10110,0
|
|
20250102,183800,15258868250,10110,10110,10110,10110,0
|
|
20250102,183700,15258868250,10110,10110,10110,10110,0
|
|
20250102,183600,15258868250,10110,10110,10110,10110,0
|
|
20250102,183500,15258868250,10110,10110,10110,10110,0
|
|
20250102,183400,15258868250,10110,10110,10110,10110,0
|
|
20250102,183300,15258868250,10110,10110,10110,10110,0
|
|
20250102,183200,15258868250,10110,10110,10110,10110,0
|
|
20250102,183100,15258868250,10110,10110,10110,10110,0
|
|
20250102,183000,15258868250,10110,10110,10110,10110,0
|
|
20250102,182900,15258868250,10110,10110,10110,10110,0
|
|
20250102,182800,15258868250,10110,10110,10110,10110,0
|
|
20250102,182700,15258868250,10110,10110,10110,10110,0
|
|
20250102,182600,15258868250,10110,10110,10110,10110,0
|
|
20250102,182500,15258868250,10110,10110,10110,10110,0
|
|
20250102,182400,15258868250,10110,10110,10110,10110,0
|
|
20250102,182300,15258868250,10110,10110,10110,10110,0
|
|
20250102,182200,15258868250,10110,10110,10110,10110,0
|
|
20250102,182100,15258868250,10110,10110,10110,10110,0
|
|
20250102,182000,15258868250,10110,10110,10110,10110,0
|
|
20250102,181900,15258868250,10110,10110,10110,10110,0
|
|
20250102,181800,15258868250,10110,10110,10110,10110,0
|
|
20250102,181700,15258868250,10110,10110,10110,10110,0
|
|
20250102,181600,15258868250,10110,10110,10110,10110,0
|
|
20250102,181500,15258868250,10110,10110,10110,10110,0
|
|
20250102,181400,15258868250,10110,10110,10110,10110,0
|
|
20250102,181300,15258868250,10110,10110,10110,10110,0
|
|
20250102,181200,15258868250,10110,10110,10110,10110,0
|
|
20250102,181100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,181000,15258868250,10110,10110,10110,10110,0
|
|
20250102,180900,15258868250,10110,10110,10110,10110,0
|
|
20250102,180800,15258868250,10110,10110,10110,10110,0
|
|
20250102,180700,15258868250,10110,10110,10110,10110,0
|
|
20250102,180600,15258868250,10110,10110,10110,10110,0
|
|
20250102,180500,15258868250,10110,10110,10110,10110,0
|
|
20250102,180400,15258868250,10110,10110,10110,10110,0
|
|
20250102,180300,15258868250,10110,10110,10110,10110,0
|
|
20250102,180200,15258868250,10110,10110,10110,10110,0
|
|
20250102,180100,15258868250,10110,10110,10110,10110,0
|
|
20250102,180000,15258868250,10110,10110,10110,10110,0
|
|
20250102,175900,15258868250,10110,10110,10110,10110,0
|
|
20250102,175800,15258868250,10110,10110,10110,10110,0
|
|
20250102,175700,15258868250,10110,10110,10110,10110,0
|
|
20250102,175600,15258868250,10110,10110,10110,10110,0
|
|
20250102,175500,15258868250,10110,10110,10110,10110,0
|
|
20250102,175400,15258868250,10110,10110,10110,10110,0
|
|
20250102,175300,15258868250,10110,10110,10110,10110,0
|
|
20250102,175200,15258868250,10110,10110,10110,10110,0
|
|
20250102,175100,15258868250,10110,10110,10110,10110,0
|
|
20250102,175000,15258868250,10110,10110,10110,10110,0
|
|
20250102,174900,15258868250,10110,10110,10110,10110,0
|
|
20250102,174800,15258868250,10110,10110,10110,10110,0
|
|
20250102,174700,15258868250,10110,10110,10110,10110,0
|
|
20250102,174600,15258868250,10110,10110,10110,10110,0
|
|
20250102,174500,15258868250,10110,10110,10110,10110,0
|
|
20250102,174400,15258868250,10110,10110,10110,10110,0
|
|
20250102,174300,15258868250,10110,10110,10110,10110,0
|
|
20250102,174200,15258868250,10110,10110,10110,10110,0
|
|
20250102,174100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,174000,15258868250,10110,10110,10110,10110,0
|
|
20250102,173900,15258868250,10110,10110,10110,10110,0
|
|
20250102,173800,15258868250,10110,10110,10110,10110,0
|
|
20250102,173700,15258868250,10110,10110,10110,10110,0
|
|
20250102,173600,15258868250,10110,10110,10110,10110,0
|
|
20250102,173500,15258868250,10110,10110,10110,10110,0
|
|
20250102,173400,15258868250,10110,10110,10110,10110,0
|
|
20250102,173300,15258868250,10110,10110,10110,10110,0
|
|
20250102,173200,15258868250,10110,10110,10110,10110,0
|
|
20250102,173100,15258868250,10110,10110,10110,10110,0
|
|
20250102,173000,15258868250,10110,10110,10110,10110,0
|
|
20250102,172900,15258868250,10110,10110,10110,10110,0
|
|
20250102,172800,15258868250,10110,10110,10110,10110,0
|
|
20250102,172700,15258868250,10110,10110,10110,10110,0
|
|
20250102,172600,15258868250,10110,10110,10110,10110,0
|
|
20250102,172500,15258868250,10110,10110,10110,10110,0
|
|
20250102,172400,15258868250,10110,10110,10110,10110,0
|
|
20250102,172300,15258868250,10110,10110,10110,10110,0
|
|
20250102,172200,15258868250,10110,10110,10110,10110,0
|
|
20250102,172100,15258868250,10110,10110,10110,10110,0
|
|
20250102,172000,15258868250,10110,10110,10110,10110,0
|
|
20250102,171900,15258868250,10110,10110,10110,10110,0
|
|
20250102,171800,15258868250,10110,10110,10110,10110,0
|
|
20250102,171700,15258868250,10110,10110,10110,10110,0
|
|
20250102,171600,15258868250,10110,10110,10110,10110,0
|
|
20250102,171500,15258868250,10110,10110,10110,10110,0
|
|
20250102,171400,15258868250,10110,10110,10110,10110,0
|
|
20250102,171300,15258868250,10110,10110,10110,10110,0
|
|
20250102,171200,15258868250,10110,10110,10110,10110,0
|
|
20250102,171100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,171000,15258868250,10110,10110,10110,10110,0
|
|
20250102,170900,15258868250,10110,10110,10110,10110,0
|
|
20250102,170800,15258868250,10110,10110,10110,10110,0
|
|
20250102,170700,15258868250,10110,10110,10110,10110,0
|
|
20250102,170600,15258868250,10110,10110,10110,10110,0
|
|
20250102,170500,15258868250,10110,10110,10110,10110,0
|
|
20250102,170400,15258868250,10110,10110,10110,10110,0
|
|
20250102,170300,15258868250,10110,10110,10110,10110,0
|
|
20250102,170200,15258868250,10110,10110,10110,10110,0
|
|
20250102,170100,15258868250,10110,10110,10110,10110,0
|
|
20250102,170000,15258868250,10110,10110,10110,10110,0
|
|
20250102,165900,15258868250,10110,10110,10110,10110,0
|
|
20250102,165800,15258868250,10110,10110,10110,10110,0
|
|
20250102,165700,15258868250,10110,10110,10110,10110,0
|
|
20250102,165600,15258868250,10110,10110,10110,10110,0
|
|
20250102,165500,15258868250,10110,10110,10110,10110,0
|
|
20250102,165400,15258868250,10110,10110,10110,10110,0
|
|
20250102,165300,15258868250,10110,10110,10110,10110,0
|
|
20250102,165200,15258868250,10110,10110,10110,10110,0
|
|
20250102,165100,15258868250,10110,10110,10110,10110,0
|
|
20250102,165000,15258868250,10110,10110,10110,10110,0
|
|
20250102,164900,15258868250,10110,10110,10110,10110,0
|
|
20250102,164800,15258868250,10110,10110,10110,10110,0
|
|
20250102,164700,15258868250,10110,10110,10110,10110,0
|
|
20250102,164600,15258868250,10110,10110,10110,10110,0
|
|
20250102,164500,15258868250,10110,10110,10110,10110,0
|
|
20250102,164400,15258868250,10110,10110,10110,10110,0
|
|
20250102,164300,15258868250,10110,10110,10110,10110,0
|
|
20250102,164200,15258868250,10110,10110,10110,10110,0
|
|
20250102,164100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,164000,15258868250,10110,10110,10110,10110,0
|
|
20250102,163900,15258868250,10110,10110,10110,10110,0
|
|
20250102,163800,15258868250,10110,10110,10110,10110,0
|
|
20250102,163700,15258868250,10110,10110,10110,10110,0
|
|
20250102,163600,15258868250,10110,10110,10110,10110,0
|
|
20250102,163500,15258868250,10110,10110,10110,10110,0
|
|
20250102,163400,15258868250,10110,10110,10110,10110,0
|
|
20250102,163300,15258868250,10110,10110,10110,10110,0
|
|
20250102,163200,15258868250,10110,10110,10110,10110,0
|
|
20250102,163100,15258868250,10110,10110,10110,10110,0
|
|
20250102,163000,15258868250,10110,10110,10110,10110,0
|
|
20250102,162900,15258868250,10110,10110,10110,10110,0
|
|
20250102,162800,15258868250,10110,10110,10110,10110,0
|
|
20250102,162700,15258868250,10110,10110,10110,10110,0
|
|
20250102,162600,15258868250,10110,10110,10110,10110,0
|
|
20250102,162500,15258868250,10110,10110,10110,10110,0
|
|
20250102,162400,15258868250,10110,10110,10110,10110,0
|
|
20250102,162300,15258868250,10110,10110,10110,10110,0
|
|
20250102,162200,15258868250,10110,10110,10110,10110,0
|
|
20250102,162100,15258868250,10110,10110,10110,10110,0
|
|
20250102,162000,15258868250,10110,10110,10110,10110,0
|
|
20250102,161900,15258868250,10110,10110,10110,10110,0
|
|
20250102,161800,15258868250,10110,10110,10110,10110,0
|
|
20250102,161700,15258868250,10110,10110,10110,10110,0
|
|
20250102,161600,15258868250,10110,10110,10110,10110,0
|
|
20250102,161500,15258868250,10110,10110,10110,10110,0
|
|
20250102,161400,15258868250,10110,10110,10110,10110,0
|
|
20250102,161300,15258868250,10110,10110,10110,10110,0
|
|
20250102,161200,15258868250,10110,10110,10110,10110,0
|
|
20250102,161100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,161000,15258868250,10110,10110,10110,10110,0
|
|
20250102,160900,15258868250,10110,10110,10110,10110,0
|
|
20250102,160800,15258868250,10110,10110,10110,10110,0
|
|
20250102,160700,15258868250,10110,10110,10110,10110,0
|
|
20250102,160600,15258868250,10110,10110,10110,10110,0
|
|
20250102,160500,15258868250,10110,10110,10110,10110,0
|
|
20250102,160400,15258868250,10110,10110,10110,10110,0
|
|
20250102,160300,15258868250,10110,10110,10110,10110,0
|
|
20250102,160200,15258868250,10110,10110,10110,10110,0
|
|
20250102,160100,15258868250,10110,10110,10110,10110,0
|
|
20250102,160000,15258868250,10110,10110,10110,10110,0
|
|
20250102,155900,15258868250,10110,10110,10110,10110,0
|
|
20250102,155800,15258868250,10110,10110,10110,10110,0
|
|
20250102,155700,15258868250,10110,10110,10110,10110,0
|
|
20250102,155600,15258868250,10110,10110,10110,10110,0
|
|
20250102,155500,15258868250,10110,10110,10110,10110,0
|
|
20250102,155400,15258868250,10110,10110,10110,10110,0
|
|
20250102,155300,15258868250,10110,10110,10110,10110,0
|
|
20250102,155200,15258868250,10110,10110,10110,10110,0
|
|
20250102,155100,15258868250,10110,10110,10110,10110,0
|
|
20250102,155000,15258868250,10110,10110,10110,10110,0
|
|
20250102,154900,15258868250,10110,10110,10110,10110,0
|
|
20250102,154800,15258868250,10110,10110,10110,10110,0
|
|
20250102,154700,15258868250,10110,10110,10110,10110,0
|
|
20250102,154600,15258868250,10110,10110,10110,10110,0
|
|
20250102,154500,15258868250,10110,10110,10110,10110,0
|
|
20250102,154400,15258868250,10110,10110,10110,10110,0
|
|
20250102,154300,15258868250,10110,10110,10110,10110,0
|
|
20250102,154200,15258868250,10110,10110,10110,10110,0
|
|
20250102,154100,15258868250,10110,10110,10110,10110,44579
|
|
20250102,154000,15258868250,10110,10110,10110,10110,0
|
|
20250102,153900,15258868250,10110,10110,10110,10110,0
|
|
20250102,153800,15258868250,10110,10110,10110,10110,0
|
|
20250102,153700,15258868250,10110,10110,10110,10110,0
|
|
20250102,153600,15258868250,10110,10110,10110,10110,0
|
|
20250102,153500,15258868250,10110,10110,10110,10110,0
|
|
20250102,153400,15258868250,10110,10110,10110,10110,0
|
|
20250102,153300,15258868250,10110,10110,10110,10110,0
|
|
20250102,153200,15258868250,10110,10110,10110,10110,0
|
|
20250102,153100,15258868250,10110,10110,10110,10110,0
|
|
20250102,153000,15258868250,10110,10110,10110,10110,44579
|
|
20250102,152900,14808174560,10110,10110,10110,10110,0
|
|
20250102,152800,14808174560,10110,10110,10110,10110,0
|
|
20250102,152700,14808174560,10110,10110,10110,10110,0
|
|
20250102,152600,14808174560,10110,10110,10110,10110,0
|
|
20250102,152500,14808174560,10110,10110,10110,10110,0
|
|
20250102,152400,14808174560,10110,10110,10110,10110,0
|
|
20250102,152300,14808174560,10110,10110,10110,10110,0
|
|
20250102,152200,14808174560,10110,10110,10110,10110,0
|
|
20250102,152100,14808174560,10110,10110,10110,10110,0
|
|
20250102,152000,14808174560,10110,10110,10110,10110,0
|
|
20250102,151900,14808174560,10110,10020,10110,10020,14112
|
|
20250102,151800,14666080850,10030,9990,10040,9990,4785
|
|
20250102,151700,14618147830,10000,9960,10000,9960,4340
|
|
20250102,151600,14574846260,9970,10000,10000,9960,3120
|
|
20250102,151500,14543721680,10000,9970,10000,9960,2362
|
|
20250102,151400,14520148670,9960,9990,9990,9960,3995
|
|
20250102,151300,14480327760,9980,10000,10010,9970,7476
|
|
20250102,151200,14405652020,10000,10020,10020,9990,6258
|
|
20250102,151100,14343070020,10000,10000,10040,10000,3394
|
|
20250102,151000,14309073480,10000,10000,10030,9990,4350
|
|
20250102,150900,14265558530,10000,10020,10020,10000,6574
|
|
20250102,150800,14199800170,10010,10040,10040,10000,8590
|
|
20250102,150700,14113773270,10030,10020,10060,10020,3933
|
|
20250102,150600,14074264930,10030,10080,10100,10020,12019
|
|
20250102,150500,13953309310,10080,10060,10080,10030,11423
|
|
20250102,150400,13838363860,10050,10000,10060,10000,9544
|
|
20250102,150300,13742699000,9980,10000,10010,9980,6879
|
|
20250102,150200,13673924370,10000,9990,10010,9980,4803
|
|
20250102,150100,13625894300,9990,9990,10000,9990,7744
|
|
20250102,150000,13548496130,9990,10010,10010,9990,759
|
|
20250102,145900,13540909970,9990,9990,10010,9980,3065
|
|
20250102,145800,13510290880,9990,10010,10010,9990,4259
|
|
20250102,145700,13467699040,10000,10030,10030,10000,4570
|
|
20250102,145600,13421967660,10030,9950,10030,9950,4643
|
|
20250102,145500,13375560760,9950,9970,9970,9950,1155
|
|
20250102,145400,13364065030,9960,9960,9970,9950,2075
|
|
20250102,145300,13343398790,9950,9920,9960,9920,1484
|
|
20250102,145200,13328635670,9920,9960,9970,9910,6650
|
|
20250102,145100,13262589530,9960,9940,9960,9930,1547
|
|
20250102,145000,13247208380,9940,9970,9970,9930,2020
|
|
20250102,144900,13227109650,9980,9960,9980,9930,3293
|
|
20250102,144800,13194349150,9960,9980,10000,9950,5953
|
|
20250102,144700,13134971230,9980,9940,9980,9920,8122
|
|
20250102,144600,13054213960,9930,9940,9940,9910,3761
|
|
20250102,144500,13016899560,9940,9940,9940,9930,6178
|
|
20250102,144400,12955546260,9950,9960,9960,9930,3607
|
|
20250102,144300,12919665840,9960,9970,9970,9950,1108
|
|
20250102,144200,12908621200,9970,9960,9970,9950,2048
|
|
20250102,144100,12888225830,9950,9960,9970,9950,1355
|
|
20250102,144000,12874736680,9960,9960,9970,9950,1116
|
|
20250102,143900,12863624570,9970,9980,9980,9920,4553
|
|
20250102,143800,12818340180,9980,9930,9980,9920,1608
|
|
20250102,143700,12802358540,9930,9990,10000,9920,9895
|
|
20250102,143600,12703856200,9980,9990,10000,9970,6331
|
|
20250102,143500,12640637920,9980,10020,10020,9970,12987
|
|
20250102,143400,12510874110,10010,9980,10030,9970,27113
|
|
20250102,143300,12239814110,9980,9900,10000,9900,30238
|
|
20250102,143200,11938473180,9900,9900,9900,9880,4214
|
|
20250102,143100,11896809950,9900,9860,9900,9850,14931
|
|
20250102,143000,11749221120,9850,9810,9870,9810,7932
|
|
20250102,142900,11671085940,9810,9820,9840,9810,3179
|
|
20250102,142800,11639852980,9830,9800,9830,9800,2053
|
|
20250102,142700,11619693170,9800,9820,9820,9800,1499
|
|
20250102,142600,11604987960,9820,9810,9820,9810,1313
|
|
20250102,142500,11592106440,9820,9800,9820,9800,2464
|
|
20250102,142400,11567945520,9810,9820,9830,9810,1299
|
|
20250102,142300,11555196860,9820,9810,9820,9810,710
|
|
20250102,142200,11548229390,9820,9830,9830,9810,1190
|
|
20250102,142100,11536542770,9810,9810,9830,9810,2042
|
|
20250102,142000,11516494630,9810,9780,9810,9780,1434
|
|
20250102,141900,11502440210,9790,9780,9790,9780,100
|
|
20250102,141800,11501462160,9790,9790,9790,9780,405
|
|
20250102,141700,11497501090,9790,9790,9800,9790,1149
|
|
20250102,141600,11486243470,9800,9800,9810,9790,1276
|
|
20250102,141500,11473743780,9800,9790,9810,9790,1287
|
|
20250102,141400,11461130760,9810,9790,9810,9780,708
|
|
20250102,141300,11454196750,9790,9760,9790,9760,2533
|
|
20250102,141200,11429445960,9760,9770,9770,9760,656
|
|
20250102,141100,11423043120,9770,9760,9770,9760,162
|
|
20250102,141000,11421461460,9760,9760,9770,9760,203
|
|
20250102,140900,11419479960,9760,9750,9770,9750,54
|
|
20250102,140800,11418953110,9770,9770,9770,9750,915
|
|
20250102,140700,11410023080,9770,9770,9770,9760,449
|
|
20250102,140600,11405639720,9770,9760,9770,9750,1081
|
|
20250102,140500,11395090900,9770,9780,9780,9760,583
|
|
20250102,140400,11389397450,9770,9790,9790,9770,285
|
|
20250102,140300,11386611480,9780,9770,9790,9770,819
|
|
20250102,140200,11378606160,9790,9780,9790,9770,783
|
|
20250102,140100,11370953950,9780,9800,9800,9770,640
|
|
20250102,140000,11364691570,9800,9770,9800,9760,394
|
|
20250102,135900,11360839790,9760,9770,9770,9750,864
|
|
20250102,135800,11352407660,9780,9780,9780,9760,329
|
|
20250102,135700,11349190200,9780,9760,9780,9750,1385
|
|
20250102,135600,11335673660,9760,9790,9800,9760,3773
|
|
20250102,135500,11298783750,9800,9790,9810,9790,171
|
|
20250102,135400,11297107540,9810,9810,9820,9790,802
|
|
20250102,135300,11289245100,9820,9810,9820,9780,1452
|
|
20250102,135200,11275013930,9810,9810,9820,9810,865
|
|
20250102,135100,11266526570,9800,9820,9820,9800,1839
|
|
20250102,135000,11248489710,9820,9820,9840,9810,3875
|
|
20250102,134900,11210417060,9820,9820,9830,9810,2006
|
|
20250102,134800,11190714560,9820,9810,9830,9810,1122
|
|
20250102,134700,11179698980,9820,9800,9820,9790,1747
|
|
20250102,134600,11162567080,9800,9790,9800,9790,133
|
|
20250102,134500,11161263890,9800,9810,9810,9780,980
|
|
20250102,134400,11151660570,9820,9810,9820,9790,900
|
|
20250102,134300,11142833640,9810,9820,9820,9790,2459
|
|
20250102,134200,11118717550,9810,9830,9840,9810,2859
|
|
20250102,134100,11090633350,9820,9800,9830,9800,3108
|
|
20250102,134000,11060128920,9800,9790,9800,9780,644
|
|
20250102,133900,11053821980,9790,9780,9800,9780,667
|
|
20250102,133800,11047292980,9800,9780,9800,9780,752
|
|
20250102,133700,11039928760,9790,9790,9800,9780,1247
|
|
20250102,133600,11027720760,9800,9770,9800,9770,2626
|
|
20250102,133500,11002025130,9770,9790,9800,9760,3772
|
|
20250102,133400,10965104920,9790,9750,9790,9740,1749
|
|
20250102,133300,10948011420,9760,9750,9760,9750,313
|
|
20250102,133200,10944957540,9760,9750,9770,9740,1803
|
|
20250102,133100,10927375160,9760,9750,9760,9740,311
|
|
20250102,133000,10924342970,9750,9750,9760,9750,294
|
|
20250102,132900,10921476440,9750,9750,9750,9730,596
|
|
20250102,132800,10915666740,9750,9750,9750,9750,29
|
|
20250102,132700,10915383990,9750,9760,9760,9740,718
|
|
20250102,132600,10908387660,9760,9750,9760,9740,2133
|
|
20250102,132500,10887591860,9750,9750,9750,9740,37
|
|
20250102,132400,10887231120,9750,9740,9750,9720,448
|
|
20250102,132300,10882871430,9740,9740,9740,9720,293
|
|
20250102,132200,10880019050,9740,9740,9740,9740,36
|
|
20250102,132100,10879668410,9740,9730,9740,9720,1049
|
|
20250102,132000,10869459620,9730,9730,9730,9720,66
|
|
20250102,131900,10868818000,9730,9720,9730,9720,50
|
|
20250102,131800,10868331530,9730,9720,9730,9720,52
|
|
20250102,131700,10867825580,9740,9710,9740,9710,746
|
|
20250102,131600,10860572890,9710,9710,9710,9710,147
|
|
20250102,131500,10859145520,9720,9700,9730,9690,669
|
|
20250102,131400,10852655890,9700,9710,9740,9700,3271
|
|
20250102,131300,10820916660,9710,9700,9740,9700,108
|
|
20250102,131200,10819867630,9700,9740,9750,9700,9336
|
|
20250102,131100,10729153000,9760,9760,9760,9750,77
|
|
20250102,131000,10728402210,9740,9730,9750,9730,1332
|
|
20250102,130900,10715434560,9720,9720,9730,9720,148
|
|
20250102,130800,10713995930,9720,9730,9730,9720,351
|
|
20250102,130700,10710582000,9730,9730,9730,9730,78
|
|
20250102,130600,10709823060,9730,9720,9730,9720,227
|
|
20250102,130500,10707615490,9730,9730,9730,9720,248
|
|
20250102,130400,10705202750,9730,9730,9730,9720,1228
|
|
20250102,130300,10693255510,9740,9740,9740,9730,172
|
|
20250102,130200,10691581630,9740,9740,9740,9730,512
|
|
20250102,130100,10686594860,9740,9740,9740,9730,1042
|
|
20250102,130000,10676453980,9740,9730,9740,9730,272
|
|
20250102,125900,10673806410,9730,9730,9730,9730,194
|
|
20250102,125800,10671918790,9740,9750,9750,9730,31
|
|
20250102,125700,10671616620,9730,9730,9730,9730,546
|
|
20250102,125600,10666304040,9730,9740,9740,9730,524
|
|
20250102,125500,10661200870,9740,9740,9750,9740,175
|
|
20250102,125400,10659496300,9740,9750,9750,9740,331
|
|
20250102,125300,10656270650,9750,9750,9750,9730,1119
|
|
20250102,125200,10645362740,9740,9750,9750,9740,137
|
|
20250102,125100,10644028160,9750,9740,9750,9730,386
|
|
20250102,125000,10640268410,9740,9700,9740,9700,376
|
|
20250102,124900,10636612510,9700,9720,9720,9700,110
|
|
20250102,124800,10635544570,9710,9710,9710,9710,335
|
|
20250102,124700,10632291720,9710,9710,9710,9710,77
|
|
20250102,124600,10631544050,9710,9710,9710,9700,248
|
|
20250102,124500,10629137450,9710,9720,9720,9710,984
|
|
20250102,124400,10619579100,9720,9710,9730,9710,712
|
|
20250102,124300,10612663140,9710,9710,9730,9710,318
|
|
20250102,124200,10609575330,9720,9730,9730,9720,358
|
|
20250102,124100,10606092960,9720,9730,9740,9720,667
|
|
20250102,124000,10599605050,9730,9710,9730,9710,462
|
|
20250102,123900,10595116340,9710,9700,9710,9700,256
|
|
20250102,123800,10592633080,9710,9690,9710,9690,1224
|
|
20250102,123700,10580752300,9690,9680,9700,9680,1964
|
|
20250102,123600,10561739780,9680,9700,9710,9680,1138
|
|
20250102,123500,10550715370,9690,9700,9700,9680,3461
|
|
20250102,123400,10517169600,9700,9720,9730,9700,539
|
|
20250102,123300,10511931260,9710,9710,9710,9690,8580
|
|
20250102,123200,10428704540,9710,9710,9720,9710,693
|
|
20250102,123100,10421975410,9710,9720,9720,9710,2860
|
|
20250102,123000,10394176900,9720,9740,9740,9720,2275
|
|
20250102,122900,10372043870,9730,9740,9740,9730,1807
|
|
20250102,122800,10354460420,9750,9750,9750,9740,543
|
|
20250102,122700,10349169180,9750,9750,9750,9750,105
|
|
20250102,122600,10348145430,9760,9750,9760,9740,415
|
|
20250102,122500,10344101200,9740,9750,9750,9740,1427
|
|
20250102,122400,10330196570,9750,9750,9750,9750,76
|
|
20250102,122300,10329455570,9750,9750,9760,9750,159
|
|
20250102,122200,10327905220,9750,9780,9780,9750,538
|
|
20250102,122100,10322652610,9770,9770,9780,9770,671
|
|
20250102,122000,10316092580,9770,9750,9770,9750,298
|
|
20250102,121900,10313185950,9750,9750,9750,9730,2633
|
|
20250102,121800,10287536170,9760,9770,9770,9750,60
|
|
20250102,121700,10286950550,9770,9740,9770,9740,178
|
|
20250102,121600,10285212650,9740,9740,9750,9730,1117
|
|
20250102,121500,10274328600,9730,9730,9730,9720,223
|
|
20250102,121400,10272160540,9720,9730,9740,9720,4245
|
|
20250102,121300,10230868110,9740,9730,9740,9730,335
|
|
20250102,121200,10227605510,9730,9750,9750,9730,271
|
|
20250102,121100,10224965800,9740,9760,9760,9740,949
|
|
20250102,121000,10215721100,9760,9750,9760,9750,89
|
|
20250102,120900,10214853150,9750,9760,9760,9740,611
|
|
20250102,120800,10208899850,9740,9760,9760,9740,1057
|
|
20250102,120700,10198599250,9770,9760,9770,9760,357
|
|
20250102,120600,10195111910,9760,9750,9760,9740,245
|
|
20250102,120500,10192724840,9740,9740,9750,9740,482
|
|
20250102,120400,10188030150,9740,9730,9770,9730,1236
|
|
20250102,120300,10175978010,9730,9760,9760,9730,1177
|
|
20250102,120200,10164517010,9760,9750,9760,9740,878
|
|
20250102,120100,10155953230,9750,9750,9750,9730,172
|
|
20250102,120000,10154277370,9750,9760,9760,9750,595
|
|
20250102,115900,10148472730,9750,9720,9750,9720,1213
|
|
20250102,115800,10136669280,9730,9740,9750,9720,2828
|
|
20250102,115700,10109142490,9740,9750,9750,9740,3673
|
|
20250102,115600,10073335520,9760,9750,9760,9740,1501
|
|
20250102,115500,10058700160,9750,9760,9770,9750,528
|
|
20250102,115400,10053549320,9760,9780,9790,9760,1401
|
|
20250102,115300,10039852300,9790,9790,9790,9770,405
|
|
20250102,115200,10035889120,9760,9760,9790,9750,936
|
|
20250102,115100,10026744270,9740,9760,9780,9730,1679
|
|
20250102,115000,10010363770,9760,9730,9760,9720,851
|
|
20250102,114900,10002074820,9730,9720,9750,9720,971
|
|
20250102,114800,9992617020,9720,9720,9740,9710,1108
|
|
20250102,114700,9981836000,9710,9730,9730,9710,2809
|
|
20250102,114600,9954535970,9730,9770,9780,9730,4752
|
|
20250102,114500,9908191930,9770,9790,9790,9770,2171
|
|
20250102,114400,9886962990,9790,9790,9800,9780,529
|
|
20250102,114300,9881783960,9800,9790,9810,9780,469
|
|
20250102,114200,9877186110,9780,9770,9780,9770,1918
|
|
20250102,114100,9858428980,9760,9790,9800,9760,1375
|
|
20250102,114000,9844972870,9790,9750,9790,9750,824
|
|
20250102,113900,9836927100,9750,9760,9760,9750,1244
|
|
20250102,113800,9824793970,9760,9820,9830,9750,8806
|
|
20250102,113700,9738628380,9820,9810,9840,9810,5078
|
|
20250102,113600,9688717930,9810,9810,9820,9790,4478
|
|
20250102,113500,9644830200,9840,9810,9840,9800,10179
|
|
20250102,113400,9544876090,9840,9770,9840,9760,9795
|
|
20250102,113300,9448805470,9750,9770,9780,9750,1713
|
|
20250102,113200,9432081000,9770,9780,9780,9760,485
|
|
20250102,113100,9427338980,9780,9750,9790,9740,2669
|
|
20250102,113000,9401250690,9750,9740,9750,9730,1223
|
|
20250102,112900,9389336760,9740,9730,9750,9710,654
|
|
20250102,112800,9382974150,9720,9750,9750,9710,4813
|
|
20250102,112700,9336179180,9750,9760,9760,9730,2351
|
|
20250102,112600,9313269710,9760,9720,9760,9720,681
|
|
20250102,112500,9306642520,9720,9750,9750,9720,1168
|
|
20250102,112400,9295272790,9750,9740,9760,9720,954
|
|
20250102,112300,9285973870,9740,9720,9740,9720,286
|
|
20250102,112200,9283191190,9710,9760,9770,9710,4480
|
|
20250102,112100,9239553320,9750,9760,9780,9740,4010
|
|
20250102,112000,9200424800,9750,9720,9770,9710,6243
|
|
20250102,111900,9139515160,9710,9690,9730,9690,1801
|
|
20250102,111800,9122025830,9700,9670,9700,9670,817
|
|
20250102,111700,9114125280,9670,9670,9690,9670,442
|
|
20250102,111600,9109847970,9670,9670,9670,9640,8994
|
|
20250102,111500,9023041860,9670,9670,9670,9660,183
|
|
20250102,111400,9021272350,9660,9660,9670,9650,2122
|
|
20250102,111300,9000775000,9660,9680,9690,9660,2730
|
|
20250102,111200,8974392980,9670,9650,9690,9650,733
|
|
20250102,111100,8967309540,9650,9680,9690,9650,5300
|
|
20250102,111000,8916099940,9680,9680,9690,9680,420
|
|
20250102,110900,8912031940,9690,9690,9690,9680,1137
|
|
20250102,110800,8901019900,9680,9660,9680,9650,1787
|
|
20250102,110700,8883751760,9660,9690,9690,9650,4529
|
|
20250102,110600,8839972170,9690,9690,9690,9690,170
|
|
20250102,110500,8838324870,9700,9710,9710,9700,331
|
|
20250102,110400,8835112720,9700,9730,9750,9680,11558
|
|
20250102,110300,8723015690,9730,9710,9790,9710,3172
|
|
20250102,110200,8692095950,9700,9670,9700,9660,4864
|
|
20250102,110100,8645026410,9670,9700,9710,9670,9165
|
|
20250102,110000,8556237360,9700,9740,9740,9700,9064
|
|
20250102,105900,8468177280,9740,9770,9800,9740,3673
|
|
20250102,105800,8432369650,9790,9810,9810,9750,4535
|
|
20250102,105700,8388081190,9790,9830,9840,9740,14393
|
|
20250102,105600,8247125620,9820,9820,9840,9810,1796
|
|
20250102,105500,8229477630,9820,9810,9830,9790,2362
|
|
20250102,105400,8206305680,9810,9860,9860,9800,13270
|
|
20250102,105300,8075887280,9860,9780,9860,9770,25815
|
|
20250102,105200,7822268450,9780,9760,9790,9760,7538
|
|
20250102,105100,7748588120,9760,9770,9780,9760,4414
|
|
20250102,105000,7705478650,9770,9760,9770,9750,1969
|
|
20250102,104900,7686248600,9760,9760,9760,9740,4162
|
|
20250102,104800,7645650140,9750,9740,9760,9730,2613
|
|
20250102,104700,7620170850,9740,9730,9750,9730,3000
|
|
20250102,104600,7590958590,9730,9740,9760,9730,3338
|
|
20250102,104500,7558429330,9740,9750,9780,9730,12098
|
|
20250102,104400,7440337500,9750,9710,9770,9700,13312
|
|
20250102,104300,7310651580,9710,9680,9710,9670,355
|
|
20250102,104200,7307212150,9680,9660,9730,9650,5982
|
|
20250102,104100,7249164720,9660,9670,9690,9650,4902
|
|
20250102,104000,7201816180,9680,9680,9680,9660,1136
|
|
20250102,103900,7190829720,9670,9720,9720,9670,9024
|
|
20250102,103800,7103324550,9720,9690,9720,9690,4653
|
|
20250102,103700,7058123040,9690,9670,9720,9660,18830
|
|
20250102,103600,6875514450,9680,9660,9680,9660,1714
|
|
20250102,103500,6858937090,9660,9650,9670,9640,1614
|
|
20250102,103400,6843359620,9650,9690,9700,9640,15140
|
|
20250102,103300,6696891160,9690,9650,9690,9650,3714
|
|
20250102,103200,6660974180,9650,9640,9650,9640,1628
|
|
20250102,103100,6645273760,9640,9640,9650,9630,2615
|
|
20250102,103000,6620069510,9650,9640,9650,9630,3570
|
|
20250102,102900,6585654090,9650,9640,9660,9640,1399
|
|
20250102,102800,6572154850,9650,9660,9660,9630,4759
|
|
20250102,102700,6526247860,9660,9640,9660,9630,4142
|
|
20250102,102600,6486292300,9630,9630,9640,9600,3654
|
|
20250102,102500,6451138160,9610,9630,9640,9610,5317
|
|
20250102,102400,6399965510,9630,9620,9630,9600,4951
|
|
20250102,102300,6352355570,9620,9620,9620,9600,4078
|
|
20250102,102200,6313145550,9620,9590,9630,9590,6087
|
|
20250102,102100,6254686750,9590,9600,9640,9580,14598
|
|
20250102,102000,6114440590,9590,9500,9600,9490,21561
|
|
20250102,101900,5908731470,9500,9610,9610,9460,64437
|
|
20250102,101800,5294470650,9610,9610,9630,9590,4858
|
|
20250102,101700,5247775530,9610,9630,9640,9580,7138
|
|
20250102,101600,5179279100,9620,9590,9650,9580,10727
|
|
20250102,101500,5076231630,9600,9600,9640,9570,11668
|
|
20250102,101400,4964236940,9600,9640,9650,9580,19583
|
|
20250102,101300,4776138170,9640,9620,9670,9610,6483
|
|
20250102,101200,4713608430,9620,9590,9660,9550,34512
|
|
20250102,101100,4382713630,9590,9660,9700,9560,42529
|
|
20250102,101000,3973776130,9660,9800,9830,9610,52130
|
|
20250102,100900,3467802880,9800,9850,9870,9800,17377
|
|
20250102,100800,3296905240,9850,9860,9890,9840,10315
|
|
20250102,100700,3195174280,9850,9880,9900,9850,11276
|
|
20250102,100600,3083874710,9890,9860,9890,9810,7424
|
|
20250102,100500,3010761700,9860,9810,9900,9800,23131
|
|
20250102,100400,2782953440,9800,9860,9880,9800,26524
|
|
20250102,100300,2522329150,9860,9960,10020,9860,29273
|
|
20250102,100200,2231911930,9990,9920,10020,9920,27211
|
|
20250102,100100,1960571330,9950,9910,9990,9870,44234
|
|
20250102,100000,1522372550,9940,10000,10070,9850,152612
|