671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200800,979413880,6830,6830,6830,6830,2393
|
|
20250109,200700,979413880,6830,6830,6830,6830,0
|
|
20250109,200600,979413880,6830,6830,6830,6830,0
|
|
20250109,200500,979413880,6830,6830,6830,6830,0
|
|
20250109,200400,979413880,6830,6830,6830,6830,0
|
|
20250109,200300,979413880,6830,6830,6830,6830,0
|
|
20250109,200200,979413880,6830,6830,6830,6830,0
|
|
20250109,200100,979413880,6830,6830,6830,6830,0
|
|
20250109,200000,979413880,6830,6830,6830,6830,0
|
|
20250109,195900,979413880,6830,6830,6830,6830,0
|
|
20250109,195800,979413880,6830,6830,6830,6830,0
|
|
20250109,195700,979413880,6830,6830,6830,6830,0
|
|
20250109,195600,979413880,6830,6830,6830,6830,0
|
|
20250109,195500,979413880,6830,6830,6830,6830,0
|
|
20250109,195400,979413880,6830,6830,6830,6830,0
|
|
20250109,195300,979413880,6830,6830,6830,6830,0
|
|
20250109,195200,979413880,6830,6830,6830,6830,0
|
|
20250109,195100,979413880,6830,6830,6830,6830,0
|
|
20250109,195000,979413880,6830,6830,6830,6830,0
|
|
20250109,194900,979413880,6830,6830,6830,6830,0
|
|
20250109,194800,979413880,6830,6830,6830,6830,0
|
|
20250109,194700,979413880,6830,6830,6830,6830,0
|
|
20250109,194600,979413880,6830,6830,6830,6830,0
|
|
20250109,194500,979413880,6830,6830,6830,6830,0
|
|
20250109,194400,979413880,6830,6830,6830,6830,0
|
|
20250109,194300,979413880,6830,6830,6830,6830,0
|
|
20250109,194200,979413880,6830,6830,6830,6830,0
|
|
20250109,194100,979413880,6830,6830,6830,6830,0
|
|
20250109,194000,979413880,6830,6830,6830,6830,0
|
|
20250109,193900,979413880,6830,6830,6830,6830,0
|
|
20250109,193800,979413880,6830,6830,6830,6830,2393
|
|
20250109,193700,979413880,6830,6830,6830,6830,0
|
|
20250109,193600,979413880,6830,6830,6830,6830,0
|
|
20250109,193500,979413880,6830,6830,6830,6830,0
|
|
20250109,193400,979413880,6830,6830,6830,6830,0
|
|
20250109,193300,979413880,6830,6830,6830,6830,0
|
|
20250109,193200,979413880,6830,6830,6830,6830,0
|
|
20250109,193100,979413880,6830,6830,6830,6830,0
|
|
20250109,193000,979413880,6830,6830,6830,6830,0
|
|
20250109,192900,979413880,6830,6830,6830,6830,0
|
|
20250109,192800,979413880,6830,6830,6830,6830,0
|
|
20250109,192700,979413880,6830,6830,6830,6830,0
|
|
20250109,192600,979413880,6830,6830,6830,6830,0
|
|
20250109,192500,979413880,6830,6830,6830,6830,0
|
|
20250109,192400,979413880,6830,6830,6830,6830,0
|
|
20250109,192300,979413880,6830,6830,6830,6830,0
|
|
20250109,192200,979413880,6830,6830,6830,6830,0
|
|
20250109,192100,979413880,6830,6830,6830,6830,0
|
|
20250109,192000,979413880,6830,6830,6830,6830,0
|
|
20250109,191900,979413880,6830,6830,6830,6830,0
|
|
20250109,191800,979413880,6830,6830,6830,6830,0
|
|
20250109,191700,979413880,6830,6830,6830,6830,0
|
|
20250109,191600,979413880,6830,6830,6830,6830,0
|
|
20250109,191500,979413880,6830,6830,6830,6830,0
|
|
20250109,191400,979413880,6830,6830,6830,6830,0
|
|
20250109,191300,979413880,6830,6830,6830,6830,0
|
|
20250109,191200,979413880,6830,6830,6830,6830,0
|
|
20250109,191100,979413880,6830,6830,6830,6830,0
|
|
20250109,191000,979413880,6830,6830,6830,6830,0
|
|
20250109,190900,979413880,6830,6830,6830,6830,0
|
|
20250109,190800,979413880,6830,6830,6830,6830,2393
|
|
20250109,190700,979413880,6830,6830,6830,6830,0
|
|
20250109,190600,979413880,6830,6830,6830,6830,0
|
|
20250109,190500,979413880,6830,6830,6830,6830,0
|
|
20250109,190400,979413880,6830,6830,6830,6830,0
|
|
20250109,190300,979413880,6830,6830,6830,6830,0
|
|
20250109,190200,979413880,6830,6830,6830,6830,0
|
|
20250109,190100,979413880,6830,6830,6830,6830,0
|
|
20250109,190000,979413880,6830,6830,6830,6830,0
|
|
20250109,185900,979413880,6830,6830,6830,6830,0
|
|
20250109,185800,979413880,6830,6830,6830,6830,0
|
|
20250109,185700,979413880,6830,6830,6830,6830,0
|
|
20250109,185600,979413880,6830,6830,6830,6830,0
|
|
20250109,185500,979413880,6830,6830,6830,6830,0
|
|
20250109,185400,979413880,6830,6830,6830,6830,0
|
|
20250109,185300,979413880,6830,6830,6830,6830,0
|
|
20250109,185200,979413880,6830,6830,6830,6830,0
|
|
20250109,185100,979413880,6830,6830,6830,6830,0
|
|
20250109,185000,979413880,6830,6830,6830,6830,0
|
|
20250109,184900,979413880,6830,6830,6830,6830,0
|
|
20250109,184800,979413880,6830,6830,6830,6830,0
|
|
20250109,184700,979413880,6830,6830,6830,6830,0
|
|
20250109,184600,979413880,6830,6830,6830,6830,0
|
|
20250109,184500,979413880,6830,6830,6830,6830,0
|
|
20250109,184400,979413880,6830,6830,6830,6830,0
|
|
20250109,184300,979413880,6830,6830,6830,6830,0
|
|
20250109,184200,979413880,6830,6830,6830,6830,0
|
|
20250109,184100,979413880,6830,6830,6830,6830,0
|
|
20250109,184000,979413880,6830,6830,6830,6830,0
|
|
20250109,183900,979413880,6830,6830,6830,6830,0
|
|
20250109,183800,979413880,6830,6830,6830,6830,2393
|
|
20250109,183700,979413880,6830,6830,6830,6830,0
|
|
20250109,183600,979413880,6830,6830,6830,6830,0
|
|
20250109,183500,979413880,6830,6830,6830,6830,0
|
|
20250109,183400,979413880,6830,6830,6830,6830,0
|
|
20250109,183300,979413880,6830,6830,6830,6830,0
|
|
20250109,183200,979413880,6830,6830,6830,6830,0
|
|
20250109,183100,979413880,6830,6830,6830,6830,0
|
|
20250109,183000,979413880,6830,6830,6830,6830,0
|
|
20250109,182900,979413880,6830,6830,6830,6830,0
|
|
20250109,182800,979413880,6830,6830,6830,6830,0
|
|
20250109,182700,979413880,6830,6830,6830,6830,0
|
|
20250109,182600,979413880,6830,6830,6830,6830,0
|
|
20250109,182500,979413880,6830,6830,6830,6830,0
|
|
20250109,182400,979413880,6830,6830,6830,6830,0
|
|
20250109,182300,979413880,6830,6830,6830,6830,0
|
|
20250109,182200,979413880,6830,6830,6830,6830,0
|
|
20250109,182100,979413880,6830,6830,6830,6830,0
|
|
20250109,182000,979413880,6830,6830,6830,6830,0
|
|
20250109,181900,979413880,6830,6830,6830,6830,0
|
|
20250109,181800,979413880,6830,6830,6830,6830,0
|
|
20250109,181700,979413880,6830,6830,6830,6830,0
|
|
20250109,181600,979413880,6830,6830,6830,6830,0
|
|
20250109,181500,979413880,6830,6830,6830,6830,0
|
|
20250109,181400,979413880,6830,6830,6830,6830,0
|
|
20250109,181300,979413880,6830,6830,6830,6830,0
|
|
20250109,181200,979413880,6830,6830,6830,6830,0
|
|
20250109,181100,979413880,6830,6830,6830,6830,0
|
|
20250109,181000,979413880,6830,6830,6830,6830,0
|
|
20250109,180900,979413880,6830,6830,6830,6830,0
|
|
20250109,180800,979413880,6830,6830,6830,6830,2393
|
|
20250109,180700,979413880,6830,6830,6830,6830,0
|
|
20250109,180600,979413880,6830,6830,6830,6830,0
|
|
20250109,180500,979413880,6830,6830,6830,6830,0
|
|
20250109,180400,979413880,6830,6830,6830,6830,0
|
|
20250109,180300,979413880,6830,6830,6830,6830,0
|
|
20250109,180200,979413880,6830,6830,6830,6830,0
|
|
20250109,180100,979413880,6830,6830,6830,6830,0
|
|
20250109,180000,979413880,6830,6830,6830,6830,0
|
|
20250109,175900,979413880,6830,6830,6830,6830,0
|
|
20250109,175800,979413880,6830,6830,6830,6830,0
|
|
20250109,175700,979413880,6830,6830,6830,6830,0
|
|
20250109,175600,979413880,6830,6830,6830,6830,0
|
|
20250109,175500,979413880,6830,6830,6830,6830,0
|
|
20250109,175400,979413880,6830,6830,6830,6830,0
|
|
20250109,175300,979413880,6830,6830,6830,6830,0
|
|
20250109,175200,979413880,6830,6830,6830,6830,0
|
|
20250109,175100,979413880,6830,6830,6830,6830,0
|
|
20250109,175000,979413880,6830,6830,6830,6830,0
|
|
20250109,174900,979413880,6830,6830,6830,6830,0
|
|
20250109,174800,979413880,6830,6830,6830,6830,0
|
|
20250109,174700,979413880,6830,6830,6830,6830,0
|
|
20250109,174600,979413880,6830,6830,6830,6830,0
|
|
20250109,174500,979413880,6830,6830,6830,6830,0
|
|
20250109,174400,979413880,6830,6830,6830,6830,0
|
|
20250109,174300,979413880,6830,6830,6830,6830,0
|
|
20250109,174200,979413880,6830,6830,6830,6830,0
|
|
20250109,174100,979413880,6830,6830,6830,6830,0
|
|
20250109,174000,979413880,6830,6830,6830,6830,0
|
|
20250109,173900,979413880,6830,6830,6830,6830,0
|
|
20250109,173800,979413880,6830,6830,6830,6830,2393
|
|
20250109,173700,979413880,6830,6830,6830,6830,0
|
|
20250109,173600,979413880,6830,6830,6830,6830,0
|
|
20250109,173500,979413880,6830,6830,6830,6830,0
|
|
20250109,173400,979413880,6830,6830,6830,6830,0
|
|
20250109,173300,979413880,6830,6830,6830,6830,0
|
|
20250109,173200,979413880,6830,6830,6830,6830,0
|
|
20250109,173100,979413880,6830,6830,6830,6830,0
|
|
20250109,173000,979413880,6830,6830,6830,6830,0
|
|
20250109,172900,979413880,6830,6830,6830,6830,0
|
|
20250109,172800,979413880,6830,6830,6830,6830,0
|
|
20250109,172700,979413880,6830,6830,6830,6830,0
|
|
20250109,172600,979413880,6830,6830,6830,6830,0
|
|
20250109,172500,979413880,6830,6830,6830,6830,0
|
|
20250109,172400,979413880,6830,6830,6830,6830,0
|
|
20250109,172300,979413880,6830,6830,6830,6830,0
|
|
20250109,172200,979413880,6830,6830,6830,6830,0
|
|
20250109,172100,979413880,6830,6830,6830,6830,0
|
|
20250109,172000,979413880,6830,6830,6830,6830,0
|
|
20250109,171900,979413880,6830,6830,6830,6830,0
|
|
20250109,171800,979413880,6830,6830,6830,6830,0
|
|
20250109,171700,979413880,6830,6830,6830,6830,0
|
|
20250109,171600,979413880,6830,6830,6830,6830,0
|
|
20250109,171500,979413880,6830,6830,6830,6830,0
|
|
20250109,171400,979413880,6830,6830,6830,6830,0
|
|
20250109,171300,979413880,6830,6830,6830,6830,0
|
|
20250109,171200,979413880,6830,6830,6830,6830,0
|
|
20250109,171100,979413880,6830,6830,6830,6830,0
|
|
20250109,171000,979413880,6830,6830,6830,6830,0
|
|
20250109,170900,979413880,6830,6830,6830,6830,0
|
|
20250109,170800,979413880,6830,6830,6830,6830,2393
|
|
20250109,170700,979413880,6830,6830,6830,6830,0
|
|
20250109,170600,979413880,6830,6830,6830,6830,0
|
|
20250109,170500,979413880,6830,6830,6830,6830,0
|
|
20250109,170400,979413880,6830,6830,6830,6830,0
|
|
20250109,170300,979413880,6830,6830,6830,6830,0
|
|
20250109,170200,979413880,6830,6830,6830,6830,0
|
|
20250109,170100,979413880,6830,6830,6830,6830,0
|
|
20250109,170000,979413880,6830,6830,6830,6830,0
|
|
20250109,165900,979413880,6830,6830,6830,6830,0
|
|
20250109,165800,979413880,6830,6830,6830,6830,0
|
|
20250109,165700,979413880,6830,6830,6830,6830,0
|
|
20250109,165600,979413880,6830,6830,6830,6830,0
|
|
20250109,165500,979413880,6830,6830,6830,6830,0
|
|
20250109,165400,979413880,6830,6830,6830,6830,0
|
|
20250109,165300,979413880,6830,6830,6830,6830,0
|
|
20250109,165200,979413880,6830,6830,6830,6830,0
|
|
20250109,165100,979413880,6830,6830,6830,6830,0
|
|
20250109,165000,979413880,6830,6830,6830,6830,0
|
|
20250109,164900,979413880,6830,6830,6830,6830,0
|
|
20250109,164800,979413880,6830,6830,6830,6830,0
|
|
20250109,164700,979413880,6830,6830,6830,6830,0
|
|
20250109,164600,979413880,6830,6830,6830,6830,0
|
|
20250109,164500,979413880,6830,6830,6830,6830,0
|
|
20250109,164400,979413880,6830,6830,6830,6830,0
|
|
20250109,164300,979413880,6830,6830,6830,6830,0
|
|
20250109,164200,979413880,6830,6830,6830,6830,0
|
|
20250109,164100,979413880,6830,6830,6830,6830,0
|
|
20250109,164000,979413880,6830,6830,6830,6830,0
|
|
20250109,163900,979413880,6830,6830,6830,6830,0
|
|
20250109,163800,979413880,6830,6830,6830,6830,2393
|
|
20250109,163700,979413880,6830,6830,6830,6830,0
|
|
20250109,163600,979413880,6830,6830,6830,6830,0
|
|
20250109,163500,979413880,6830,6830,6830,6830,0
|
|
20250109,163400,979413880,6830,6830,6830,6830,0
|
|
20250109,163300,979413880,6830,6830,6830,6830,0
|
|
20250109,163200,979413880,6830,6830,6830,6830,0
|
|
20250109,163100,979413880,6830,6830,6830,6830,0
|
|
20250109,163000,979413880,6830,6830,6830,6830,0
|
|
20250109,162900,979413880,6830,6830,6830,6830,0
|
|
20250109,162800,979413880,6830,6830,6830,6830,0
|
|
20250109,162700,979413880,6830,6830,6830,6830,0
|
|
20250109,162600,979413880,6830,6830,6830,6830,0
|
|
20250109,162500,979413880,6830,6830,6830,6830,0
|
|
20250109,162400,979413880,6830,6830,6830,6830,0
|
|
20250109,162300,979413880,6830,6830,6830,6830,0
|
|
20250109,162200,979413880,6830,6830,6830,6830,0
|
|
20250109,162100,979413880,6830,6830,6830,6830,0
|
|
20250109,162000,979413880,6830,6830,6830,6830,0
|
|
20250109,161900,979413880,6830,6830,6830,6830,0
|
|
20250109,161800,979413880,6830,6830,6830,6830,0
|
|
20250109,161700,979413880,6830,6830,6830,6830,0
|
|
20250109,161600,979413880,6830,6830,6830,6830,0
|
|
20250109,161500,979413880,6830,6830,6830,6830,0
|
|
20250109,161400,979413880,6830,6830,6830,6830,0
|
|
20250109,161300,979413880,6830,6830,6830,6830,0
|
|
20250109,161200,979413880,6830,6830,6830,6830,0
|
|
20250109,161100,979413880,6830,6830,6830,6830,0
|
|
20250109,161000,979413880,6830,6830,6830,6830,0
|
|
20250109,160900,979413880,6830,6830,6830,6830,0
|
|
20250109,160800,979413880,6830,6830,6830,6830,2393
|
|
20250109,160700,979413880,6830,6830,6830,6830,0
|
|
20250109,160600,979413880,6830,6830,6830,6830,0
|
|
20250109,160500,979413880,6830,6830,6830,6830,0
|
|
20250109,160400,979413880,6830,6830,6830,6830,0
|
|
20250109,160300,979413880,6830,6830,6830,6830,0
|
|
20250109,160200,979413880,6830,6830,6830,6830,0
|
|
20250109,160100,979413880,6830,6830,6830,6830,0
|
|
20250109,160000,979413880,6830,6830,6830,6830,0
|
|
20250109,155900,979413880,6830,6830,6830,6830,0
|
|
20250109,155800,979413880,6830,6830,6830,6830,0
|
|
20250109,155700,979413880,6830,6830,6830,6830,0
|
|
20250109,155600,979413880,6830,6830,6830,6830,0
|
|
20250109,155500,979413880,6830,6830,6830,6830,0
|
|
20250109,155400,979413880,6830,6830,6830,6830,0
|
|
20250109,155300,979413880,6830,6830,6830,6830,0
|
|
20250109,155200,979413880,6830,6830,6830,6830,0
|
|
20250109,155100,979413880,6830,6830,6830,6830,0
|
|
20250109,155000,979413880,6830,6830,6830,6830,0
|
|
20250109,154900,979413880,6830,6830,6830,6830,0
|
|
20250109,154800,979413880,6830,6830,6830,6830,0
|
|
20250109,154700,979413880,6830,6830,6830,6830,0
|
|
20250109,154600,979413880,6830,6830,6830,6830,0
|
|
20250109,154500,979413880,6830,6830,6830,6830,0
|
|
20250109,154400,979413880,6830,6830,6830,6830,0
|
|
20250109,154300,979413880,6830,6830,6830,6830,0
|
|
20250109,154200,979413880,6830,6830,6830,6830,0
|
|
20250109,154100,979413880,6830,6830,6830,6830,0
|
|
20250109,154000,979413880,6830,6830,6830,6830,0
|
|
20250109,153900,979413880,6830,6830,6830,6830,0
|
|
20250109,153800,979413880,6830,6830,6830,6830,2393
|
|
20250109,153700,979413880,6830,6830,6830,6830,0
|
|
20250109,153600,979413880,6830,6830,6830,6830,0
|
|
20250109,153500,979413880,6830,6830,6830,6830,0
|
|
20250109,153400,979413880,6830,6830,6830,6830,0
|
|
20250109,153300,979413880,6830,6830,6830,6830,0
|
|
20250109,153200,979413880,6830,6830,6830,6830,0
|
|
20250109,153100,979413880,6830,6830,6830,6830,0
|
|
20250109,153000,979413880,6830,6830,6830,6830,2393
|
|
20250109,152900,963069690,6830,6830,6830,6830,0
|
|
20250109,152800,963069690,6830,6830,6830,6830,0
|
|
20250109,152700,963069690,6830,6830,6830,6830,0
|
|
20250109,152600,963069690,6830,6830,6830,6830,0
|
|
20250109,152500,963069690,6830,6830,6830,6830,0
|
|
20250109,152400,963069690,6830,6830,6830,6830,0
|
|
20250109,152300,963069690,6830,6830,6830,6830,0
|
|
20250109,152200,963069690,6830,6830,6830,6830,0
|
|
20250109,152100,963069690,6830,6830,6830,6830,0
|
|
20250109,152000,963069690,6830,6830,6830,6830,0
|
|
20250109,151900,963069690,6830,6820,6830,6820,573
|
|
20250109,151800,959159910,6830,6830,6830,6830,394
|
|
20250109,151700,956468890,6820,6820,6820,6820,596
|
|
20250109,151600,952404170,6820,6810,6820,6790,835
|
|
20250109,151500,946720140,6820,6790,6820,6780,657
|
|
20250109,151400,942251830,6810,6790,6810,6790,1393
|
|
20250109,151300,932782270,6800,6810,6810,6780,383
|
|
20250109,151200,930175060,6800,6800,6810,6800,250
|
|
20250109,151100,928473160,6800,6770,6800,6770,219
|
|
20250109,151000,926984260,6770,6770,6770,6770,0
|
|
20250109,150900,926984260,6770,6770,6770,6770,8
|
|
20250109,150800,926930100,6790,6780,6790,6780,567
|
|
20250109,150700,923084710,6790,6790,6790,6780,723
|
|
20250109,150600,918178240,6790,6790,6790,6790,46
|
|
20250109,150500,917865900,6790,6780,6800,6780,41
|
|
20250109,150400,917587420,6780,6800,6800,6780,12
|
|
20250109,150300,917506030,6780,6780,6780,6780,0
|
|
20250109,150200,917506030,6780,6790,6790,6780,457
|
|
20250109,150100,914403910,6790,6790,6790,6790,1
|
|
20250109,150000,914397120,6800,6800,6800,6800,0
|
|
20250109,145900,914397120,6800,6800,6800,6800,500
|
|
20250109,145800,910997120,6810,6800,6810,6800,258
|
|
20250109,145700,909241290,6800,6800,6810,6800,23
|
|
20250109,145600,909084860,6810,6810,6810,6810,151
|
|
20250109,145500,908056550,6800,6800,6800,6800,70
|
|
20250109,145400,907580550,6810,6810,6810,6810,0
|
|
20250109,145300,907580550,6810,6810,6810,6810,145
|
|
20250109,145200,906593100,6800,6800,6800,6800,50
|
|
20250109,145100,906253100,6810,6810,6810,6810,0
|
|
20250109,145000,906253100,6810,6810,6810,6810,145
|
|
20250109,144900,905265650,6810,6810,6810,6810,0
|
|
20250109,144800,905265650,6810,6810,6810,6810,0
|
|
20250109,144700,905265650,6810,6810,6810,6810,11
|
|
20250109,144600,905190740,6820,6820,6820,6820,0
|
|
20250109,144500,905190740,6820,6820,6820,6820,0
|
|
20250109,144400,905190740,6820,6820,6820,6810,37
|
|
20250109,144300,904938580,6820,6790,6820,6790,355
|
|
20250109,144200,902522700,6790,6780,6790,6780,608
|
|
20250109,144100,898399030,6780,6790,6790,6780,203
|
|
20250109,144000,897020760,6790,6790,6790,6790,11
|
|
20250109,143900,896946070,6800,6800,6800,6800,129
|
|
20250109,143800,896068870,6800,6800,6800,6800,149
|
|
20250109,143700,895055670,6820,6810,6820,6810,87
|
|
20250109,143600,894462430,6810,6800,6810,6800,100
|
|
20250109,143500,893781530,6810,6810,6810,6810,134
|
|
20250109,143400,892868990,6800,6800,6800,6800,11
|
|
20250109,143300,892794190,6810,6790,6810,6790,2
|
|
20250109,143200,892780590,6810,6810,6810,6810,1
|
|
20250109,143100,892773780,6800,6800,6800,6800,95
|
|
20250109,143000,892127780,6800,6800,6800,6800,205
|
|
20250109,142900,890733780,6800,6800,6800,6800,470
|
|
20250109,142800,887537780,6810,6810,6810,6810,101
|
|
20250109,142700,886849970,6800,6800,6800,6800,20
|
|
20250109,142600,886713970,6810,6810,6810,6810,21
|
|
20250109,142500,886570960,6810,6810,6810,6810,35
|
|
20250109,142400,886332610,6810,6820,6820,6810,378
|
|
20250109,142300,883755150,6810,6810,6810,6810,28
|
|
20250109,142200,883564470,6810,6810,6810,6810,0
|
|
20250109,142100,883564470,6810,6820,6820,6810,6
|
|
20250109,142000,883523600,6820,6820,6820,6820,144
|
|
20250109,141900,882541520,6810,6810,6810,6810,0
|
|
20250109,141800,882541520,6810,6810,6810,6810,8
|
|
20250109,141700,882487040,6810,6810,6810,6810,112
|
|
20250109,141600,881724320,6800,6800,6800,6800,60
|
|
20250109,141500,881316320,6820,6800,6820,6800,176
|
|
20250109,141400,880117000,6810,6820,6820,6810,179
|
|
20250109,141300,878897190,6830,6820,6830,6820,69
|
|
20250109,141200,878426600,6820,6820,6820,6820,0
|
|
20250109,141100,878426600,6820,6820,6820,6820,109
|
|
20250109,141000,877683220,6820,6820,6820,6820,132
|
|
20250109,140900,876782980,6810,6820,6820,6810,174
|
|
20250109,140800,875596600,6830,6830,6830,6830,0
|
|
20250109,140700,875596600,6830,6830,6830,6830,0
|
|
20250109,140600,875596600,6830,6830,6830,6820,220
|
|
20250109,140500,874094200,6820,6820,6820,6820,340
|
|
20250109,140400,871775400,6830,6820,6830,6820,99
|
|
20250109,140300,871099250,6820,6820,6820,6820,50
|
|
20250109,140200,870758250,6830,6830,6830,6830,109
|
|
20250109,140100,870013780,6820,6820,6820,6820,80
|
|
20250109,140000,869468180,6820,6820,6820,6820,0
|
|
20250109,135900,869468180,6820,6810,6820,6810,246
|
|
20250109,135800,867790830,6800,6800,6800,6800,0
|
|
20250109,135700,867790830,6800,6790,6800,6790,1539
|
|
20250109,135600,857330930,6780,6780,6780,6780,195
|
|
20250109,135500,856008830,6780,6790,6790,6780,271
|
|
20250109,135400,854170170,6780,6780,6780,6780,0
|
|
20250109,135300,854170170,6780,6780,6780,6780,5
|
|
20250109,135200,854136270,6780,6780,6780,6780,107
|
|
20250109,135100,853410810,6790,6790,6790,6790,10
|
|
20250109,135000,853342910,6790,6790,6790,6790,10
|
|
20250109,134900,853275010,6790,6790,6790,6790,10
|
|
20250109,134800,853207110,6790,6790,6790,6790,10
|
|
20250109,134700,853139210,6790,6800,6800,6790,505
|
|
20250109,134600,849710250,6770,6770,6770,6770,1540
|
|
20250109,134500,839284450,6770,6770,6770,6770,200
|
|
20250109,134400,837930450,6770,6770,6770,6770,0
|
|
20250109,134300,837930450,6770,6780,6780,6770,718
|
|
20250109,134200,833069110,6800,6770,6800,6770,131
|
|
20250109,134100,832180710,6800,6800,6800,6800,0
|
|
20250109,134000,832180710,6800,6800,6800,6800,4
|
|
20250109,133900,832153510,6770,6770,6770,6770,10
|
|
20250109,133800,832085810,6770,6770,6770,6770,2000
|
|
20250109,133700,818545810,6770,6780,6800,6770,1202
|
|
20250109,133600,810399810,6800,6790,6800,6790,979
|
|
20250109,133500,803751710,6800,6800,6800,6790,213
|
|
20250109,133400,802304710,6800,6800,6800,6800,38
|
|
20250109,133300,802046310,6790,6790,6790,6790,548
|
|
20250109,133200,798325390,6810,6800,6810,6800,273
|
|
20250109,133100,796468760,6810,6800,6810,6800,101
|
|
20250109,133000,795781950,6800,6800,6800,6800,10
|
|
20250109,132900,795713950,6800,6800,6800,6800,120
|
|
20250109,132800,794897950,6800,6800,6800,6800,18
|
|
20250109,132700,794775550,6800,6800,6800,6800,4
|
|
20250109,132600,794748350,6800,6800,6800,6800,22
|
|
20250109,132500,794598750,6800,6800,6800,6800,2
|
|
20250109,132400,794585150,6800,6800,6800,6800,151
|
|
20250109,132300,793558350,6800,6800,6800,6800,998
|
|
20250109,132200,786771950,6800,6800,6800,6800,44
|
|
20250109,132100,786472750,6800,6800,6800,6800,15
|
|
20250109,132000,786370750,6810,6800,6820,6800,9
|
|
20250109,131900,786309450,6820,6800,6820,6800,542
|
|
20250109,131800,782613070,6810,6810,6810,6810,1002
|
|
20250109,131700,775789450,6810,6810,6810,6810,0
|
|
20250109,131600,775789450,6810,6810,6810,6810,0
|
|
20250109,131500,775789450,6810,6810,6810,6810,0
|
|
20250109,131400,775789450,6810,6810,6810,6810,0
|
|
20250109,131300,775789450,6810,6810,6810,6810,5
|
|
20250109,131200,775755400,6820,6820,6820,6820,0
|
|
20250109,131100,775755400,6820,6820,6820,6820,43
|
|
20250109,131000,775462140,6820,6810,6820,6810,81
|
|
20250109,130900,774909730,6820,6820,6820,6820,0
|
|
20250109,130800,774909730,6820,6820,6820,6820,0
|
|
20250109,130700,774909730,6820,6820,6820,6820,0
|
|
20250109,130600,774909730,6820,6820,6820,6820,492
|
|
20250109,130500,771554290,6820,6820,6820,6820,0
|
|
20250109,130400,771554290,6820,6840,6840,6820,174
|
|
20250109,130300,770364930,6830,6830,6830,6830,80
|
|
20250109,130200,769818530,6840,6840,6840,6840,0
|
|
20250109,130100,769818530,6840,6840,6840,6840,2
|
|
20250109,130000,769804850,6820,6830,6850,6820,244
|
|
20250109,125900,768138290,6840,6840,6840,6840,0
|
|
20250109,125800,768138290,6840,6840,6840,6840,0
|
|
20250109,125700,768138290,6840,6840,6840,6830,1070
|
|
20250109,125600,760820650,6840,6830,6840,6830,118
|
|
20250109,125500,760013940,6830,6830,6830,6830,0
|
|
20250109,125400,760013940,6830,6820,6830,6820,510
|
|
20250109,125300,756530740,6820,6820,6820,6820,0
|
|
20250109,125200,756530740,6820,6820,6820,6820,47
|
|
20250109,125100,756210200,6830,6830,6830,6830,0
|
|
20250109,125000,756210200,6830,6830,6830,6830,1
|
|
20250109,124900,756203370,6830,6820,6830,6810,485
|
|
20250109,124800,752898990,6820,6810,6820,6810,66
|
|
20250109,124700,752449370,6820,6820,6820,6820,0
|
|
20250109,124600,752449370,6820,6820,6820,6820,0
|
|
20250109,124500,752449370,6820,6820,6820,6820,4
|
|
20250109,124400,752422090,6820,6820,6820,6820,0
|
|
20250109,124300,752422090,6820,6820,6820,6820,15
|
|
20250109,124200,752319790,6820,6820,6820,6820,62
|
|
20250109,124100,751896950,6800,6810,6810,6800,502
|
|
20250109,124000,748478700,6810,6810,6810,6810,5
|
|
20250109,123900,748444650,6810,6810,6810,6810,0
|
|
20250109,123800,748444650,6810,6810,6810,6810,300
|
|
20250109,123700,746401650,6810,6810,6810,6810,0
|
|
20250109,123600,746401650,6810,6820,6820,6810,174
|
|
20250109,123500,745215960,6830,6830,6830,6830,64
|
|
20250109,123400,744778840,6830,6830,6830,6830,15
|
|
20250109,123300,744676390,6830,6830,6830,6830,0
|
|
20250109,123200,744676390,6830,6830,6830,6830,0
|
|
20250109,123100,744676390,6830,6820,6830,6820,466
|
|
20250109,123000,741494840,6820,6820,6820,6820,1
|
|
20250109,122900,741488020,6810,6810,6810,6810,5
|
|
20250109,122800,741453970,6810,6810,6810,6810,6
|
|
20250109,122700,741413110,6810,6810,6810,6810,5
|
|
20250109,122600,741379060,6810,6810,6810,6810,198
|
|
20250109,122500,740030680,6810,6810,6810,6810,2
|
|
20250109,122400,740017060,6810,6800,6810,6800,640
|
|
20250109,122300,735665050,6810,6810,6810,6810,0
|
|
20250109,122200,735665050,6810,6810,6810,6810,290
|
|
20250109,122100,733690150,6820,6820,6820,6820,0
|
|
20250109,122000,733690150,6820,6820,6820,6820,0
|
|
20250109,121900,733690150,6820,6820,6820,6820,10
|
|
20250109,121800,733621950,6810,6810,6810,6810,63
|
|
20250109,121700,733192920,6810,6820,6820,6810,79
|
|
20250109,121600,732654820,6820,6820,6820,6820,7
|
|
20250109,121500,732607080,6820,6820,6820,6820,3
|
|
20250109,121400,732586620,6820,6820,6820,6820,0
|
|
20250109,121300,732586620,6820,6820,6820,6820,205
|
|
20250109,121200,731188520,6850,6850,6850,6840,102
|
|
20250109,121100,730490820,6850,6850,6850,6840,69
|
|
20250109,121000,730018190,6850,6830,6850,6830,1100
|
|
20250109,120900,722487260,6810,6830,6830,6810,600
|
|
20250109,120800,718396460,6820,6820,6820,6820,0
|
|
20250109,120700,718396460,6820,6820,6820,6820,291
|
|
20250109,120600,716411840,6820,6820,6820,6820,102
|
|
20250109,120500,715716200,6830,6840,6840,6830,1480
|
|
20250109,120400,705606800,6840,6840,6840,6840,419
|
|
20250109,120300,702740840,6840,6840,6840,6840,23
|
|
20250109,120200,702583520,6840,6840,6840,6840,3
|
|
20250109,120100,702563000,6840,6840,6840,6840,5
|
|
20250109,120000,702528800,6850,6850,6850,6850,0
|
|
20250109,115900,702528800,6850,6840,6850,6840,526
|
|
20250109,115800,698929700,6840,6840,6850,6840,571
|
|
20250109,115700,695022020,6840,6840,6840,6820,437
|
|
20250109,115600,692033040,6840,6810,6840,6810,1784
|
|
20250109,115500,679854340,6810,6800,6810,6800,510
|
|
20250109,115400,676381270,6810,6820,6820,6810,106
|
|
20250109,115300,675659380,6810,6810,6810,6810,40
|
|
20250109,115200,675386980,6820,6820,6820,6820,2
|
|
20250109,115100,675373340,6820,6820,6820,6820,3
|
|
20250109,115000,675352880,6810,6810,6810,6800,162
|
|
20250109,114900,674249680,6810,6810,6810,6810,2
|
|
20250109,114800,674236060,6810,6810,6810,6810,865
|
|
20250109,114700,668345410,6800,6810,6810,6800,670
|
|
20250109,114600,663788410,6810,6790,6810,6790,559
|
|
20250109,114500,659981780,6800,6800,6800,6800,130
|
|
20250109,114400,659097780,6800,6790,6800,6790,450
|
|
20250109,114300,656038350,6790,6800,6800,6790,687
|
|
20250109,114200,651371600,6800,6810,6810,6800,164
|
|
20250109,114100,650256260,6810,6800,6810,6800,577
|
|
20250109,114000,646331830,6800,6800,6800,6800,0
|
|
20250109,113900,646331830,6800,6800,6800,6800,5
|
|
20250109,113800,646297830,6800,6790,6800,6790,14
|
|
20250109,113700,646202640,6790,6790,6790,6790,9
|
|
20250109,113600,646141530,6770,6770,6770,6770,0
|
|
20250109,113500,646141530,6770,6770,6770,6770,0
|
|
20250109,113400,646141530,6770,6770,6770,6770,1
|
|
20250109,113300,646134760,6800,6800,6800,6800,0
|
|
20250109,113200,646134760,6800,6800,6800,6800,211
|
|
20250109,113100,644699960,6780,6780,6780,6780,394
|
|
20250109,113000,642028640,6770,6770,6770,6770,0
|
|
20250109,112900,642028640,6770,6780,6780,6770,598
|
|
20250109,112800,637974400,6780,6820,6820,6780,79
|
|
20250109,112700,637436420,6820,6810,6820,6810,2030
|
|
20250109,112600,623594820,6800,6820,6820,6800,2363
|
|
20250109,112500,607524970,6810,6800,6820,6800,392
|
|
20250109,112400,604852730,6790,6790,6790,6790,1
|
|
20250109,112300,604845940,6790,6790,6790,6790,0
|
|
20250109,112200,604845940,6790,6790,6790,6790,3
|
|
20250109,112100,604825570,6810,6810,6810,6810,1
|
|
20250109,112000,604818760,6820,6800,6820,6780,1750
|
|
20250109,111900,592935280,6800,6800,6800,6800,1
|
|
20250109,111800,592928480,6800,6810,6810,6800,42
|
|
20250109,111700,592642480,6830,6790,6830,6790,899
|
|
20250109,111600,586511460,6800,6800,6800,6800,10
|
|
20250109,111500,586443460,6800,6800,6800,6800,49
|
|
20250109,111400,586110260,6810,6800,6810,6800,292
|
|
20250109,111300,584122180,6800,6800,6800,6800,195
|
|
20250109,111200,582796180,6800,6780,6810,6780,717
|
|
20250109,111100,577925550,6780,6770,6780,6770,1368
|
|
20250109,111000,568659110,6760,6760,6760,6760,0
|
|
20250109,110900,568659110,6760,6760,6760,6760,24
|
|
20250109,110800,568496870,6760,6760,6760,6760,1068
|
|
20250109,110700,561277190,6770,6760,6770,6760,963
|
|
20250109,110600,554767290,6760,6760,6760,6760,851
|
|
20250109,110500,549014530,6750,6730,6750,6730,1451
|
|
20250109,110400,539220800,6730,6740,6740,6730,50
|
|
20250109,110300,538883900,6730,6730,6730,6730,152
|
|
20250109,110200,537860940,6730,6730,6730,6730,1
|
|
20250109,110100,537854210,6750,6750,6750,6750,0
|
|
20250109,110000,537854210,6750,6750,6750,6750,0
|
|
20250109,105900,537854210,6750,6750,6750,6750,0
|
|
20250109,105800,537854210,6750,6750,6750,6750,0
|
|
20250109,105700,537854210,6750,6750,6750,6750,30
|
|
20250109,105600,537651710,6750,6750,6750,6750,0
|
|
20250109,105500,537651710,6750,6750,6750,6750,111
|
|
20250109,105400,536902460,6750,6750,6750,6750,126
|
|
20250109,105300,536051960,6750,6750,6750,6750,1466
|
|
20250109,105200,526156460,6750,6750,6750,6750,2
|
|
20250109,105100,526142960,6750,6740,6750,6740,302
|
|
20250109,105000,524104470,6750,6750,6750,6750,0
|
|
20250109,104900,524104470,6750,6730,6750,6730,105
|
|
20250109,104800,523397720,6750,6750,6750,6750,9
|
|
20250109,104700,523336970,6750,6750,6750,6750,0
|
|
20250109,104600,523336970,6750,6750,6750,6750,3
|
|
20250109,104500,523316720,6750,6750,6750,6750,4
|
|
20250109,104400,523289720,6710,6710,6710,6710,0
|
|
20250109,104300,523289720,6710,6710,6710,6710,0
|
|
20250109,104200,523289720,6710,6710,6710,6710,0
|
|
20250109,104100,523289720,6710,6720,6720,6710,100
|
|
20250109,104000,522617840,6720,6730,6730,6720,1204
|
|
20250109,103900,514524340,6730,6760,6760,6730,581
|
|
20250109,103800,510607790,6780,6780,6780,6780,0
|
|
20250109,103700,510607790,6780,6780,6780,6780,4
|
|
20250109,103600,510580670,6780,6780,6780,6780,1
|
|
20250109,103500,510573890,6780,6760,6780,6760,284
|
|
20250109,103400,508653990,6770,6780,6780,6770,42
|
|
20250109,103300,508369260,6780,6780,6780,6770,862
|
|
20250109,103200,502524950,6780,6760,6780,6760,915
|
|
20250109,103100,496332400,6760,6750,6760,6750,350
|
|
20250109,103000,493966520,6740,6740,6740,6740,10
|
|
20250109,102900,493899120,6740,6740,6760,6740,235
|
|
20250109,102800,492315020,6740,6740,6740,6740,0
|
|
20250109,102700,492315020,6740,6760,6760,6740,29
|
|
20250109,102600,492119160,6760,6750,6760,6750,30
|
|
20250109,102500,491916370,6740,6740,6740,6740,100
|
|
20250109,102400,491242370,6760,6760,6760,6760,280
|
|
20250109,102300,489349570,6760,6760,6770,6760,713
|
|
20250109,102200,484527710,6750,6730,6750,6730,35
|
|
20250109,102100,484291860,6720,6760,6760,6720,658
|
|
20250109,102000,479860360,6770,6730,6770,6710,1743
|
|
20250109,101900,468102580,6730,6730,6730,6730,2
|
|
20250109,101800,468089120,6730,6740,6740,6730,334
|
|
20250109,101700,465839170,6740,6740,6740,6740,792
|
|
20250109,101600,460501090,6740,6730,6740,6730,574
|
|
20250109,101500,456637330,6730,6730,6730,6730,120
|
|
20250109,101400,455829730,6730,6730,6730,6730,149
|
|
20250109,101300,454826960,6720,6740,6740,6720,1180
|
|
20250109,101200,446892030,6740,6720,6740,6720,484
|
|
20250109,101100,443631720,6740,6740,6740,6740,100
|
|
20250109,101000,442957720,6730,6720,6730,6720,251
|
|
20250109,100900,441270990,6730,6720,6730,6720,256
|
|
20250109,100800,439549670,6730,6720,6730,6720,204
|
|
20250109,100700,438178670,6720,6720,6720,6720,500
|
|
20250109,100600,434818670,6720,6730,6730,6720,162
|
|
20250109,100500,433728480,6730,6740,6740,6720,194
|
|
20250109,100400,432423750,6740,6740,6750,6740,711
|
|
20250109,100300,427630810,6740,6710,6760,6700,3976
|
|
20250109,100200,400884720,6710,6670,6710,6670,2441
|
|
20250109,100100,384536800,6680,6670,6680,6670,549
|
|
20250109,100000,380874870,6670,6670,6680,6670,16
|
|
20250109,095900,380768140,6690,6670,6690,6670,878
|
|
20250109,095800,374906790,6670,6670,6670,6670,1196
|
|
20250109,095700,366929470,6660,6650,6660,6650,896
|
|
20250109,095600,360967770,6630,6630,6630,6630,56
|
|
20250109,095500,360596490,6630,6630,6630,6630,672
|
|
20250109,095400,356141130,6640,6630,6640,6630,192
|
|
20250109,095300,354866870,6630,6610,6630,6610,743
|
|
20250109,095200,349947750,6620,6620,6630,6620,585
|
|
20250109,095100,346072030,6630,6630,6630,6630,25
|
|
20250109,095000,345906280,6630,6630,6630,6630,11
|
|
20250109,094900,345833350,6630,6640,6640,6630,129
|
|
20250109,094800,344978020,6630,6640,6640,6630,24
|
|
20250109,094700,344818750,6630,6640,6640,6630,191
|
|
20250109,094600,343552410,6640,6630,6640,6630,14
|
|
20250109,094500,343459560,6640,6640,6650,6640,921
|
|
20250109,094400,337343920,6640,6640,6640,6640,139
|
|
20250109,094300,336420960,6640,6620,6640,6620,125
|
|
20250109,094200,335592180,6630,6640,6640,6620,38
|
|
20250109,094100,335340570,6620,6590,6620,6580,2785
|
|
20250109,094000,316935580,6590,6600,6600,6580,1251
|
|
20250109,093900,308696480,6600,6600,6600,6590,746
|
|
20250109,093800,303776120,6610,6620,6620,6610,889
|
|
20250109,093700,297896280,6620,6620,6620,6620,384
|
|
20250109,093600,295354200,6620,6630,6630,6620,858
|
|
20250109,093500,289669230,6630,6660,6670,6630,817
|
|
20250109,093400,284237360,6670,6670,6670,6670,0
|
|
20250109,093300,284237360,6670,6680,6680,6670,2
|
|
20250109,093200,284224010,6690,6680,6690,6650,16
|
|
20250109,093100,284117500,6630,6690,6690,6630,771
|
|
20250109,093000,278991730,6680,6680,6680,6680,52
|
|
20250109,092900,278644370,6680,6680,6680,6680,87
|
|
20250109,092800,278063210,6640,6690,6690,6640,181
|
|
20250109,092700,276854320,6700,6700,6700,6700,8
|
|
20250109,092600,276800720,6640,6690,6700,6640,311
|
|
20250109,092500,274722140,6690,6680,6690,6680,168
|
|
20250109,092400,273598250,6690,6670,6690,6670,397
|
|
20250109,092300,270942360,6640,6650,6650,6640,14
|
|
20250109,092200,270849300,6680,6640,6680,6640,49
|
|
20250109,092100,270523900,6670,6670,6670,6670,133
|
|
20250109,092000,269636790,6630,6640,6640,6620,1274
|
|
20250109,091900,261198040,6640,6660,6660,6640,4519
|
|
20250109,091800,231148660,6690,6690,6690,6690,0
|
|
20250109,091700,231148660,6690,6680,6690,6680,576
|
|
20250109,091600,227299700,6680,6650,6680,6650,198
|
|
20250109,091500,225977220,6670,6670,6670,6670,117
|
|
20250109,091400,225196830,6670,6670,6670,6670,123
|
|
20250109,091300,224376420,6670,6670,6670,6670,1097
|
|
20250109,091200,217059430,6670,6640,6670,6630,2706
|
|
20250109,091100,199034020,6630,6650,6650,6630,1870
|
|
20250109,091000,186612660,6640,6650,6650,6630,376
|
|
20250109,090900,184115660,6630,6650,6650,6630,1153
|
|
20250109,090800,176469370,6650,6640,6650,6640,437
|
|
20250109,090700,173564310,6630,6620,6630,6620,2
|
|
20250109,090600,173551060,6600,6600,6600,6600,8
|
|
20250109,090500,173498260,6600,6560,6600,6560,2459
|
|
20250109,090400,157277060,6570,6580,6580,6560,2093
|
|
20250109,090300,143535580,6570,6620,6620,6570,7816
|
|
20250109,090200,91949790,6630,6640,6640,6620,5464
|
|
20250109,090100,55697970,6660,6660,6660,6650,1595
|
|
20250109,090000,45085870,6650,6700,6700,6650,6739
|