627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,192300,12517699020,5420,5420,5420,5420,0
|
|
20250122,192200,12517699020,5420,5420,5420,5420,0
|
|
20250122,192100,12517699020,5420,5420,5420,5420,0
|
|
20250122,192000,12517699020,5420,5420,5420,5420,0
|
|
20250122,191900,12517699020,5420,5420,5420,5420,0
|
|
20250122,191800,12517699020,5420,5420,5420,5420,0
|
|
20250122,191700,12517699020,5420,5420,5420,5420,0
|
|
20250122,191600,12517699020,5420,5420,5420,5420,0
|
|
20250122,191500,12517699020,5420,5420,5420,5420,0
|
|
20250122,191400,12517699020,5420,5420,5420,5420,0
|
|
20250122,191300,12517699020,5420,5420,5420,5420,0
|
|
20250122,191200,12517699020,5420,5420,5420,5420,0
|
|
20250122,191100,12517699020,5420,5420,5420,5420,0
|
|
20250122,191000,12517699020,5420,5420,5420,5420,0
|
|
20250122,190900,12517699020,5420,5420,5420,5420,0
|
|
20250122,190800,12517699020,5420,5420,5420,5420,0
|
|
20250122,190700,12517699020,5420,5420,5420,5420,0
|
|
20250122,190600,12517699020,5420,5420,5420,5420,0
|
|
20250122,190500,12517699020,5420,5420,5420,5420,0
|
|
20250122,190400,12517699020,5420,5420,5420,5420,0
|
|
20250122,190300,12517699020,5420,5420,5420,5420,0
|
|
20250122,190200,12517699020,5420,5420,5420,5420,0
|
|
20250122,190100,12517699020,5420,5420,5420,5420,0
|
|
20250122,190000,12517699020,5420,5420,5420,5420,0
|
|
20250122,185900,12517699020,5420,5420,5420,5420,0
|
|
20250122,185800,12517699020,5420,5420,5420,5420,0
|
|
20250122,185700,12517699020,5420,5420,5420,5420,0
|
|
20250122,185600,12517699020,5420,5420,5420,5420,0
|
|
20250122,185500,12517699020,5420,5420,5420,5420,0
|
|
20250122,185400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,185300,12517699020,5420,5420,5420,5420,0
|
|
20250122,185200,12517699020,5420,5420,5420,5420,0
|
|
20250122,185100,12517699020,5420,5420,5420,5420,0
|
|
20250122,185000,12517699020,5420,5420,5420,5420,0
|
|
20250122,184900,12517699020,5420,5420,5420,5420,0
|
|
20250122,184800,12517699020,5420,5420,5420,5420,0
|
|
20250122,184700,12517699020,5420,5420,5420,5420,0
|
|
20250122,184600,12517699020,5420,5420,5420,5420,0
|
|
20250122,184500,12517699020,5420,5420,5420,5420,0
|
|
20250122,184400,12517699020,5420,5420,5420,5420,0
|
|
20250122,184300,12517699020,5420,5420,5420,5420,0
|
|
20250122,184200,12517699020,5420,5420,5420,5420,0
|
|
20250122,184100,12517699020,5420,5420,5420,5420,0
|
|
20250122,184000,12517699020,5420,5420,5420,5420,0
|
|
20250122,183900,12517699020,5420,5420,5420,5420,0
|
|
20250122,183800,12517699020,5420,5420,5420,5420,0
|
|
20250122,183700,12517699020,5420,5420,5420,5420,0
|
|
20250122,183600,12517699020,5420,5420,5420,5420,0
|
|
20250122,183500,12517699020,5420,5420,5420,5420,0
|
|
20250122,183400,12517699020,5420,5420,5420,5420,0
|
|
20250122,183300,12517699020,5420,5420,5420,5420,0
|
|
20250122,183200,12517699020,5420,5420,5420,5420,0
|
|
20250122,183100,12517699020,5420,5420,5420,5420,0
|
|
20250122,183000,12517699020,5420,5420,5420,5420,0
|
|
20250122,182900,12517699020,5420,5420,5420,5420,0
|
|
20250122,182800,12517699020,5420,5420,5420,5420,0
|
|
20250122,182700,12517699020,5420,5420,5420,5420,0
|
|
20250122,182600,12517699020,5420,5420,5420,5420,0
|
|
20250122,182500,12517699020,5420,5420,5420,5420,0
|
|
20250122,182400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,182300,12517699020,5420,5420,5420,5420,0
|
|
20250122,182200,12517699020,5420,5420,5420,5420,0
|
|
20250122,182100,12517699020,5420,5420,5420,5420,0
|
|
20250122,182000,12517699020,5420,5420,5420,5420,0
|
|
20250122,181900,12517699020,5420,5420,5420,5420,0
|
|
20250122,181800,12517699020,5420,5420,5420,5420,0
|
|
20250122,181700,12517699020,5420,5420,5420,5420,0
|
|
20250122,181600,12517699020,5420,5420,5420,5420,0
|
|
20250122,181500,12517699020,5420,5420,5420,5420,0
|
|
20250122,181400,12517699020,5420,5420,5420,5420,0
|
|
20250122,181300,12517699020,5420,5420,5420,5420,0
|
|
20250122,181200,12517699020,5420,5420,5420,5420,0
|
|
20250122,181100,12517699020,5420,5420,5420,5420,0
|
|
20250122,181000,12517699020,5420,5420,5420,5420,0
|
|
20250122,180900,12517699020,5420,5420,5420,5420,0
|
|
20250122,180800,12517699020,5420,5420,5420,5420,0
|
|
20250122,180700,12517699020,5420,5420,5420,5420,0
|
|
20250122,180600,12517699020,5420,5420,5420,5420,0
|
|
20250122,180500,12517699020,5420,5420,5420,5420,0
|
|
20250122,180400,12517699020,5420,5420,5420,5420,0
|
|
20250122,180300,12517699020,5420,5420,5420,5420,0
|
|
20250122,180200,12517699020,5420,5420,5420,5420,0
|
|
20250122,180100,12517699020,5420,5420,5420,5420,0
|
|
20250122,180000,12517699020,5420,5420,5420,5420,0
|
|
20250122,175900,12517699020,5420,5420,5420,5420,0
|
|
20250122,175800,12517699020,5420,5420,5420,5420,0
|
|
20250122,175700,12517699020,5420,5420,5420,5420,0
|
|
20250122,175600,12517699020,5420,5420,5420,5420,0
|
|
20250122,175500,12517699020,5420,5420,5420,5420,0
|
|
20250122,175400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,175300,12517699020,5420,5420,5420,5420,0
|
|
20250122,175200,12517699020,5420,5420,5420,5420,0
|
|
20250122,175100,12517699020,5420,5420,5420,5420,0
|
|
20250122,175000,12517699020,5420,5420,5420,5420,0
|
|
20250122,174900,12517699020,5420,5420,5420,5420,0
|
|
20250122,174800,12517699020,5420,5420,5420,5420,0
|
|
20250122,174700,12517699020,5420,5420,5420,5420,0
|
|
20250122,174600,12517699020,5420,5420,5420,5420,0
|
|
20250122,174500,12517699020,5420,5420,5420,5420,0
|
|
20250122,174400,12517699020,5420,5420,5420,5420,0
|
|
20250122,174300,12517699020,5420,5420,5420,5420,0
|
|
20250122,174200,12517699020,5420,5420,5420,5420,0
|
|
20250122,174100,12517699020,5420,5420,5420,5420,0
|
|
20250122,174000,12517699020,5420,5420,5420,5420,0
|
|
20250122,173900,12517699020,5420,5420,5420,5420,0
|
|
20250122,173800,12517699020,5420,5420,5420,5420,0
|
|
20250122,173700,12517699020,5420,5420,5420,5420,0
|
|
20250122,173600,12517699020,5420,5420,5420,5420,0
|
|
20250122,173500,12517699020,5420,5420,5420,5420,0
|
|
20250122,173400,12517699020,5420,5420,5420,5420,0
|
|
20250122,173300,12517699020,5420,5420,5420,5420,0
|
|
20250122,173200,12517699020,5420,5420,5420,5420,0
|
|
20250122,173100,12517699020,5420,5420,5420,5420,0
|
|
20250122,173000,12517699020,5420,5420,5420,5420,0
|
|
20250122,172900,12517699020,5420,5420,5420,5420,0
|
|
20250122,172800,12517699020,5420,5420,5420,5420,0
|
|
20250122,172700,12517699020,5420,5420,5420,5420,0
|
|
20250122,172600,12517699020,5420,5420,5420,5420,0
|
|
20250122,172500,12517699020,5420,5420,5420,5420,0
|
|
20250122,172400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,172300,12517699020,5420,5420,5420,5420,0
|
|
20250122,172200,12517699020,5420,5420,5420,5420,0
|
|
20250122,172100,12517699020,5420,5420,5420,5420,0
|
|
20250122,172000,12517699020,5420,5420,5420,5420,0
|
|
20250122,171900,12517699020,5420,5420,5420,5420,0
|
|
20250122,171800,12517699020,5420,5420,5420,5420,0
|
|
20250122,171700,12517699020,5420,5420,5420,5420,0
|
|
20250122,171600,12517699020,5420,5420,5420,5420,0
|
|
20250122,171500,12517699020,5420,5420,5420,5420,0
|
|
20250122,171400,12517699020,5420,5420,5420,5420,0
|
|
20250122,171300,12517699020,5420,5420,5420,5420,0
|
|
20250122,171200,12517699020,5420,5420,5420,5420,0
|
|
20250122,171100,12517699020,5420,5420,5420,5420,0
|
|
20250122,171000,12517699020,5420,5420,5420,5420,0
|
|
20250122,170900,12517699020,5420,5420,5420,5420,0
|
|
20250122,170800,12517699020,5420,5420,5420,5420,0
|
|
20250122,170700,12517699020,5420,5420,5420,5420,0
|
|
20250122,170600,12517699020,5420,5420,5420,5420,0
|
|
20250122,170500,12517699020,5420,5420,5420,5420,0
|
|
20250122,170400,12517699020,5420,5420,5420,5420,0
|
|
20250122,170300,12517699020,5420,5420,5420,5420,0
|
|
20250122,170200,12517699020,5420,5420,5420,5420,0
|
|
20250122,170100,12517699020,5420,5420,5420,5420,0
|
|
20250122,170000,12517699020,5420,5420,5420,5420,0
|
|
20250122,165900,12517699020,5420,5420,5420,5420,0
|
|
20250122,165800,12517699020,5420,5420,5420,5420,0
|
|
20250122,165700,12517699020,5420,5420,5420,5420,0
|
|
20250122,165600,12517699020,5420,5420,5420,5420,0
|
|
20250122,165500,12517699020,5420,5420,5420,5420,0
|
|
20250122,165400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,165300,12517699020,5420,5420,5420,5420,0
|
|
20250122,165200,12517699020,5420,5420,5420,5420,0
|
|
20250122,165100,12517699020,5420,5420,5420,5420,0
|
|
20250122,165000,12517699020,5420,5420,5420,5420,0
|
|
20250122,164900,12517699020,5420,5420,5420,5420,0
|
|
20250122,164800,12517699020,5420,5420,5420,5420,0
|
|
20250122,164700,12517699020,5420,5420,5420,5420,0
|
|
20250122,164600,12517699020,5420,5420,5420,5420,0
|
|
20250122,164500,12517699020,5420,5420,5420,5420,0
|
|
20250122,164400,12517699020,5420,5420,5420,5420,0
|
|
20250122,164300,12517699020,5420,5420,5420,5420,0
|
|
20250122,164200,12517699020,5420,5420,5420,5420,0
|
|
20250122,164100,12517699020,5420,5420,5420,5420,0
|
|
20250122,164000,12517699020,5420,5420,5420,5420,0
|
|
20250122,163900,12517699020,5420,5420,5420,5420,0
|
|
20250122,163800,12517699020,5420,5420,5420,5420,0
|
|
20250122,163700,12517699020,5420,5420,5420,5420,0
|
|
20250122,163600,12517699020,5420,5420,5420,5420,0
|
|
20250122,163500,12517699020,5420,5420,5420,5420,0
|
|
20250122,163400,12517699020,5420,5420,5420,5420,0
|
|
20250122,163300,12517699020,5420,5420,5420,5420,0
|
|
20250122,163200,12517699020,5420,5420,5420,5420,0
|
|
20250122,163100,12517699020,5420,5420,5420,5420,0
|
|
20250122,163000,12517699020,5420,5420,5420,5420,0
|
|
20250122,162900,12517699020,5420,5420,5420,5420,0
|
|
20250122,162800,12517699020,5420,5420,5420,5420,0
|
|
20250122,162700,12517699020,5420,5420,5420,5420,0
|
|
20250122,162600,12517699020,5420,5420,5420,5420,0
|
|
20250122,162500,12517699020,5420,5420,5420,5420,0
|
|
20250122,162400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,162300,12517699020,5420,5420,5420,5420,0
|
|
20250122,162200,12517699020,5420,5420,5420,5420,0
|
|
20250122,162100,12517699020,5420,5420,5420,5420,0
|
|
20250122,162000,12517699020,5420,5420,5420,5420,0
|
|
20250122,161900,12517699020,5420,5420,5420,5420,0
|
|
20250122,161800,12517699020,5420,5420,5420,5420,0
|
|
20250122,161700,12517699020,5420,5420,5420,5420,0
|
|
20250122,161600,12517699020,5420,5420,5420,5420,0
|
|
20250122,161500,12517699020,5420,5420,5420,5420,0
|
|
20250122,161400,12517699020,5420,5420,5420,5420,0
|
|
20250122,161300,12517699020,5420,5420,5420,5420,0
|
|
20250122,161200,12517699020,5420,5420,5420,5420,0
|
|
20250122,161100,12517699020,5420,5420,5420,5420,0
|
|
20250122,161000,12517699020,5420,5420,5420,5420,0
|
|
20250122,160900,12517699020,5420,5420,5420,5420,0
|
|
20250122,160800,12517699020,5420,5420,5420,5420,0
|
|
20250122,160700,12517699020,5420,5420,5420,5420,0
|
|
20250122,160600,12517699020,5420,5420,5420,5420,0
|
|
20250122,160500,12517699020,5420,5420,5420,5420,0
|
|
20250122,160400,12517699020,5420,5420,5420,5420,0
|
|
20250122,160300,12517699020,5420,5420,5420,5420,0
|
|
20250122,160200,12517699020,5420,5420,5420,5420,0
|
|
20250122,160100,12517699020,5420,5420,5420,5420,0
|
|
20250122,160000,12517699020,5420,5420,5420,5420,0
|
|
20250122,155900,12517699020,5420,5420,5420,5420,0
|
|
20250122,155800,12517699020,5420,5420,5420,5420,0
|
|
20250122,155700,12517699020,5420,5420,5420,5420,0
|
|
20250122,155600,12517699020,5420,5420,5420,5420,0
|
|
20250122,155500,12517699020,5420,5420,5420,5420,0
|
|
20250122,155400,12517699020,5420,5420,5420,5420,58416
|
|
20250122,155300,12517699020,5420,5420,5420,5420,0
|
|
20250122,155200,12517699020,5420,5420,5420,5420,0
|
|
20250122,155100,12517699020,5420,5420,5420,5420,0
|
|
20250122,155000,12517699020,5420,5420,5420,5420,0
|
|
20250122,154900,12517699020,5420,5420,5420,5420,0
|
|
20250122,154800,12517699020,5420,5420,5420,5420,0
|
|
20250122,154700,12517699020,5420,5420,5420,5420,0
|
|
20250122,154600,12517699020,5420,5420,5420,5420,0
|
|
20250122,154500,12517699020,5420,5420,5420,5420,0
|
|
20250122,154400,12517699020,5420,5420,5420,5420,0
|
|
20250122,154300,12517699020,5420,5420,5420,5420,0
|
|
20250122,154200,12517699020,5420,5420,5420,5420,0
|
|
20250122,154100,12517699020,5420,5420,5420,5420,0
|
|
20250122,154000,12517699020,5420,5420,5420,5420,0
|
|
20250122,153900,12517699020,5420,5420,5420,5420,0
|
|
20250122,153800,12517699020,5420,5420,5420,5420,0
|
|
20250122,153700,12517699020,5420,5420,5420,5420,0
|
|
20250122,153600,12517699020,5420,5420,5420,5420,0
|
|
20250122,153500,12517699020,5420,5420,5420,5420,0
|
|
20250122,153400,12517699020,5420,5420,5420,5420,0
|
|
20250122,153300,12517699020,5420,5420,5420,5420,0
|
|
20250122,153200,12517699020,5420,5420,5420,5420,0
|
|
20250122,153100,12517699020,5420,5420,5420,5420,0
|
|
20250122,153000,12517699020,5420,5420,5420,5420,58416
|
|
20250122,152900,12201084300,5430,5430,5430,5430,0
|
|
20250122,152800,12201084300,5430,5430,5430,5430,0
|
|
20250122,152700,12201084300,5430,5430,5430,5430,0
|
|
20250122,152600,12201084300,5430,5430,5430,5430,0
|
|
20250122,152500,12201084300,5430,5430,5430,5430,0
|
|
20250122,152400,12201084300,5430,5430,5430,5430,0
|
|
20250122,152300,12201084300,5430,5430,5430,5430,0
|
|
20250122,152200,12201084300,5430,5430,5430,5430,0
|
|
20250122,152100,12201084300,5430,5430,5430,5430,0
|
|
20250122,152000,12201084300,5430,5430,5430,5430,0
|
|
20250122,151900,12201084300,5430,5420,5430,5410,17419
|
|
20250122,151800,12106693990,5420,5430,5430,5410,2244
|
|
20250122,151700,12094534340,5430,5420,5430,5410,5920
|
|
20250122,151600,12062466170,5430,5430,5440,5400,11890
|
|
20250122,151500,11998072480,5440,5430,5450,5420,6917
|
|
20250122,151400,11960506140,5440,5460,5460,5430,14263
|
|
20250122,151300,11882917260,5460,5440,5460,5440,9869
|
|
20250122,151200,11829123990,5450,5440,5450,5430,4669
|
|
20250122,151100,11803726400,5440,5450,5450,5430,3452
|
|
20250122,151000,11784947930,5450,5450,5450,5430,7414
|
|
20250122,150900,11744636580,5450,5450,5450,5430,9217
|
|
20250122,150800,11694532150,5460,5470,5470,5440,9072
|
|
20250122,150700,11645017820,5470,5430,5480,5430,11949
|
|
20250122,150600,11579889680,5430,5420,5440,5410,11070
|
|
20250122,150500,11519840490,5410,5410,5420,5400,10527
|
|
20250122,150400,11462859140,5410,5420,5430,5410,16893
|
|
20250122,150300,11371381770,5420,5410,5420,5390,27328
|
|
20250122,150200,11223811360,5410,5410,5420,5400,22171
|
|
20250122,150100,11104075070,5420,5400,5430,5400,11970
|
|
20250122,150000,11039265910,5410,5420,5420,5400,9324
|
|
20250122,145900,10988876200,5430,5420,5430,5410,10235
|
|
20250122,145800,10933454240,5420,5440,5440,5420,8216
|
|
20250122,145700,10888880430,5440,5420,5440,5420,10438
|
|
20250122,145600,10832235880,5420,5420,5430,5410,7830
|
|
20250122,145500,10789796910,5420,5450,5450,5410,37241
|
|
20250122,145400,10587726240,5450,5450,5450,5440,1637
|
|
20250122,145300,10578805130,5450,5450,5450,5440,7312
|
|
20250122,145200,10538984120,5450,5450,5460,5450,3059
|
|
20250122,145100,10522310880,5460,5450,5460,5440,2676
|
|
20250122,145000,10507728380,5460,5450,5460,5440,7676
|
|
20250122,144900,10465895680,5450,5440,5450,5440,1645
|
|
20250122,144800,10456940830,5450,5450,5450,5450,45
|
|
20250122,144700,10456695580,5450,5440,5450,5440,3244
|
|
20250122,144600,10439038910,5440,5460,5460,5440,14631
|
|
20250122,144500,10359335020,5470,5460,5470,5460,1233
|
|
20250122,144400,10352599190,5460,5450,5470,5450,2321
|
|
20250122,144300,10339926820,5460,5450,5480,5440,19464
|
|
20250122,144200,10233677010,5440,5440,5450,5430,13773
|
|
20250122,144100,10158743150,5440,5460,5460,5430,9379
|
|
20250122,144000,10107702870,5460,5440,5460,5440,2555
|
|
20250122,143900,10093778580,5450,5460,5470,5450,6484
|
|
20250122,143800,10058427170,5470,5490,5490,5460,3796
|
|
20250122,143700,10037643900,5500,5450,5500,5450,20612
|
|
20250122,143600,9924894280,5450,5460,5460,5440,2398
|
|
20250122,143500,9911840240,5450,5430,5460,5420,17841
|
|
20250122,143400,9814649200,5430,5430,5440,5420,3838
|
|
20250122,143300,9793837440,5430,5450,5460,5420,33410
|
|
20250122,143200,9612205600,5450,5450,5460,5450,2978
|
|
20250122,143100,9595969250,5450,5450,5450,5440,11797
|
|
20250122,143000,9531704170,5450,5460,5460,5440,18560
|
|
20250122,142900,9430564130,5460,5470,5470,5450,10429
|
|
20250122,142800,9373626210,5470,5480,5480,5460,12985
|
|
20250122,142700,9302553870,5480,5480,5490,5470,4573
|
|
20250122,142600,9277509470,5480,5480,5490,5470,6606
|
|
20250122,142500,9241326660,5470,5480,5480,5470,7710
|
|
20250122,142400,9199138460,5480,5490,5490,5480,15241
|
|
20250122,142300,9115544320,5500,5510,5510,5490,11304
|
|
20250122,142200,9053363780,5510,5510,5520,5510,1611
|
|
20250122,142100,9044487140,5510,5520,5520,5510,2429
|
|
20250122,142000,9031100340,5520,5520,5520,5510,4950
|
|
20250122,141900,9003798430,5520,5540,5540,5500,9295
|
|
20250122,141800,8952548010,5540,5530,5540,5530,1411
|
|
20250122,141700,8944739860,5520,5510,5520,5510,2120
|
|
20250122,141600,8933037480,5510,5500,5510,5500,1948
|
|
20250122,141500,8922304020,5510,5520,5520,5500,7618
|
|
20250122,141400,8880330560,5510,5510,5520,5510,2769
|
|
20250122,141300,8865073360,5510,5520,5520,5510,1876
|
|
20250122,141200,8854734620,5530,5520,5530,5520,5493
|
|
20250122,141100,8824378250,5530,5500,5530,5500,16612
|
|
20250122,141000,8732865790,5510,5530,5530,5510,2328
|
|
20250122,140900,8720029920,5530,5530,5540,5500,17901
|
|
20250122,140800,8621279570,5540,5530,5560,5530,9061
|
|
20250122,140700,8571044470,5530,5530,5530,5530,587
|
|
20250122,140600,8567798360,5530,5520,5530,5520,2453
|
|
20250122,140500,8554255160,5520,5510,5520,5500,15592
|
|
20250122,140400,8468358890,5520,5530,5530,5510,3020
|
|
20250122,140300,8451706750,5530,5540,5540,5510,25072
|
|
20250122,140200,8313274770,5540,5540,5550,5530,2229
|
|
20250122,140100,8300929690,5540,5560,5560,5540,2730
|
|
20250122,140000,8285784700,5560,5550,5560,5540,4211
|
|
20250122,135900,8262400880,5550,5550,5550,5540,1161
|
|
20250122,135800,8255965810,5540,5540,5550,5540,8205
|
|
20250122,135700,8210505510,5550,5560,5560,5540,3577
|
|
20250122,135600,8190652290,5550,5570,5570,5550,282
|
|
20250122,135500,8189085330,5570,5560,5570,5560,2292
|
|
20250122,135400,8176339720,5560,5560,5560,5550,4286
|
|
20250122,135300,8152510460,5560,5540,5560,5530,9092
|
|
20250122,135200,8102105370,5530,5530,5540,5520,11453
|
|
20250122,135100,8038770790,5540,5540,5550,5530,5839
|
|
20250122,135000,8006465680,5540,5530,5540,5520,13837
|
|
20250122,134900,7930041780,5530,5560,5560,5530,41030
|
|
20250122,134800,7702833720,5560,5560,5560,5560,3893
|
|
20250122,134700,7681188640,5560,5550,5580,5550,11826
|
|
20250122,134600,7615419180,5550,5580,5580,5550,25882
|
|
20250122,134500,7471415140,5580,5590,5590,5570,5611
|
|
20250122,134400,7440107620,5590,5600,5600,5580,2710
|
|
20250122,134300,7424947690,5590,5580,5600,5580,8480
|
|
20250122,134200,7377613480,5580,5590,5590,5580,5719
|
|
20250122,134100,7345693300,5590,5600,5610,5590,14919
|
|
20250122,134000,7262275290,5600,5610,5610,5600,1041
|
|
20250122,133900,7256445680,5610,5600,5610,5600,543
|
|
20250122,133800,7253404740,5600,5610,5610,5600,6
|
|
20250122,133700,7253371130,5600,5610,5610,5600,681
|
|
20250122,133600,7249554530,5600,5610,5610,5600,1679
|
|
20250122,133500,7240152010,5600,5600,5600,5600,10685
|
|
20250122,133400,7180316010,5600,5610,5620,5600,3808
|
|
20250122,133300,7158953140,5620,5620,5620,5620,1270
|
|
20250122,133200,7151815740,5620,5620,5620,5620,0
|
|
20250122,133100,7151815740,5620,5620,5630,5610,653
|
|
20250122,133000,7148145870,5610,5630,5630,5610,6010
|
|
20250122,132900,7114403140,5630,5620,5630,5620,94
|
|
20250122,132800,7113873930,5620,5630,5630,5620,2369
|
|
20250122,132700,7100559350,5630,5630,5630,5630,1456
|
|
20250122,132600,7092362070,5630,5630,5630,5630,1380
|
|
20250122,132500,7084592670,5630,5630,5630,5630,726
|
|
20250122,132400,7080505290,5630,5630,5630,5630,421
|
|
20250122,132300,7078135060,5630,5640,5640,5630,107
|
|
20250122,132200,7077531590,5630,5630,5630,5620,3754
|
|
20250122,132100,7056397120,5630,5630,5640,5630,1014
|
|
20250122,132000,7050688180,5640,5630,5640,5630,938
|
|
20250122,131900,7045398360,5640,5640,5640,5630,933
|
|
20250122,131800,7040137240,5640,5640,5640,5640,7
|
|
20250122,131700,7040097760,5640,5640,5640,5630,696
|
|
20250122,131600,7036177320,5640,5640,5650,5620,2679
|
|
20250122,131500,7021088330,5640,5640,5650,5640,2415
|
|
20250122,131400,7007467680,5630,5630,5630,5630,413
|
|
20250122,131300,7005142490,5640,5640,5640,5630,1015
|
|
20250122,131200,6999417900,5630,5630,5640,5630,1193
|
|
20250122,131100,6992701290,5630,5630,5630,5620,793
|
|
20250122,131000,6988238720,5630,5630,5630,5620,90
|
|
20250122,130900,6987732060,5630,5620,5630,5620,786
|
|
20250122,130800,6983314090,5620,5620,5620,5610,807
|
|
20250122,130700,6978782250,5610,5620,5620,5610,203
|
|
20250122,130600,6977642430,5600,5610,5610,5600,3228
|
|
20250122,130500,6959563390,5600,5610,5620,5600,11823
|
|
20250122,130400,6893186770,5610,5640,5640,5610,4905
|
|
20250122,130300,6865602060,5630,5620,5630,5620,3376
|
|
20250122,130200,6846595210,5630,5630,5640,5630,1789
|
|
20250122,130100,6836520140,5630,5630,5640,5630,355
|
|
20250122,130000,6834519490,5630,5640,5640,5630,1011
|
|
20250122,125900,6828827460,5640,5650,5650,5640,1634
|
|
20250122,125800,6819610640,5650,5640,5650,5640,788
|
|
20250122,125700,6815166240,5640,5650,5650,5630,2625
|
|
20250122,125600,6800361720,5650,5640,5650,5640,885
|
|
20250122,125500,6795369340,5640,5630,5640,5630,744
|
|
20250122,125400,6791177280,5630,5620,5630,5620,1509
|
|
20250122,125300,6782696550,5620,5640,5640,5620,2028
|
|
20250122,125200,6771281910,5640,5630,5640,5630,236
|
|
20250122,125100,6769951610,5630,5650,5650,5630,1661
|
|
20250122,125000,6760577230,5650,5650,5650,5640,611
|
|
20250122,124900,6757131090,5650,5640,5650,5640,4779
|
|
20250122,124800,6730161520,5640,5650,5650,5640,3331
|
|
20250122,124700,6711349650,5650,5650,5650,5640,505
|
|
20250122,124600,6708501400,5650,5640,5650,5640,1474
|
|
20250122,124500,6700187940,5630,5630,5630,5630,6
|
|
20250122,124400,6700154160,5640,5620,5640,5620,369
|
|
20250122,124300,6698076090,5630,5620,5630,5610,2319
|
|
20250122,124200,6685030920,5600,5630,5630,5600,3103
|
|
20250122,124100,6667618470,5620,5630,5630,5610,613
|
|
20250122,124000,6664175680,5630,5630,5640,5600,17123
|
|
20250122,123900,6568117030,5630,5630,5640,5630,1423
|
|
20250122,123800,6560105410,5620,5620,5620,5620,4976
|
|
20250122,123700,6532140290,5630,5630,5630,5620,5319
|
|
20250122,123600,6502242580,5630,5640,5640,5630,2889
|
|
20250122,123500,6485968620,5640,5630,5640,5630,434
|
|
20250122,123400,6483522380,5640,5650,5650,5640,446
|
|
20250122,123300,6481006440,5640,5640,5640,5640,1952
|
|
20250122,123200,6469997160,5640,5640,5640,5630,812
|
|
20250122,123100,6465418380,5640,5640,5640,5630,960
|
|
20250122,123000,6460004280,5630,5640,5640,5630,829
|
|
20250122,122900,6455332870,5640,5630,5640,5630,254
|
|
20250122,122800,6453902040,5630,5630,5630,5630,494
|
|
20250122,122700,6451120820,5630,5630,5640,5630,3991
|
|
20250122,122600,6428626550,5630,5630,5630,5610,4350
|
|
20250122,122500,6404151630,5640,5610,5640,5610,2284
|
|
20250122,122400,6391295940,5620,5620,5620,5610,1104
|
|
20250122,122300,6385092990,5620,5600,5620,5600,6883
|
|
20250122,122200,6346495550,5600,5600,5610,5600,1320
|
|
20250122,122100,6339103530,5600,5610,5610,5600,2100
|
|
20250122,122000,6327335030,5610,5610,5620,5600,750
|
|
20250122,121900,6323130510,5600,5600,5610,5600,9946
|
|
20250122,121800,6267365800,5610,5630,5630,5600,6677
|
|
20250122,121700,6229916090,5620,5620,5640,5610,20825
|
|
20250122,121600,6112897180,5620,5620,5620,5610,5195
|
|
20250122,121500,6083710770,5620,5610,5630,5610,8488
|
|
20250122,121400,6036083420,5600,5650,5650,5590,53947
|
|
20250122,121300,5733403920,5650,5650,5650,5650,428
|
|
20250122,121200,5730985720,5650,5650,5650,5640,1654
|
|
20250122,121100,5721655130,5650,5640,5650,5640,890
|
|
20250122,121000,5716634630,5640,5650,5650,5640,8377
|
|
20250122,120900,5669387350,5640,5650,5650,5640,2823
|
|
20250122,120800,5653459040,5640,5660,5660,5640,9034
|
|
20250122,120700,5602428700,5660,5670,5670,5660,1189
|
|
20250122,120600,5595698910,5670,5670,5670,5670,100
|
|
20250122,120500,5595131910,5670,5670,5670,5660,493
|
|
20250122,120400,5592340180,5670,5670,5670,5660,215
|
|
20250122,120300,5591123130,5670,5670,5670,5660,6411
|
|
20250122,120200,5554814930,5680,5680,5680,5670,79
|
|
20250122,120100,5554366600,5670,5680,5680,5670,480
|
|
20250122,120000,5551640700,5680,5680,5680,5680,227
|
|
20250122,115900,5550351340,5680,5680,5680,5670,999
|
|
20250122,115800,5544683450,5680,5680,5690,5680,4437
|
|
20250122,115700,5519480790,5690,5700,5700,5680,400
|
|
20250122,115600,5517206850,5700,5700,5700,5690,697
|
|
20250122,115500,5513240790,5700,5690,5700,5690,1393
|
|
20250122,115400,5505304840,5690,5690,5690,5690,560
|
|
20250122,115300,5502118440,5690,5690,5690,5680,7287
|
|
20250122,115200,5460655430,5680,5680,5690,5680,1150
|
|
20250122,115100,5454123380,5680,5690,5690,5680,255
|
|
20250122,115000,5452674180,5690,5690,5690,5690,108
|
|
20250122,114900,5452059660,5690,5690,5690,5690,3691
|
|
20250122,114800,5431057870,5700,5700,5700,5700,49
|
|
20250122,114700,5430778570,5700,5700,5700,5700,718
|
|
20250122,114600,5426685970,5700,5700,5700,5700,3008
|
|
20250122,114500,5409540370,5700,5710,5710,5700,7384
|
|
20250122,114400,5367446280,5710,5710,5710,5710,352
|
|
20250122,114300,5365436360,5710,5720,5720,5710,804
|
|
20250122,114200,5360838520,5710,5720,5720,5710,1687
|
|
20250122,114100,5351204840,5720,5710,5730,5710,983
|
|
20250122,114000,5345582580,5710,5720,5730,5710,1243
|
|
20250122,113900,5338475740,5730,5720,5730,5720,196
|
|
20250122,113800,5337354520,5720,5730,5730,5720,25
|
|
20250122,113700,5337211420,5730,5730,5730,5730,228
|
|
20250122,113600,5335904980,5730,5730,5730,5730,236
|
|
20250122,113500,5334552700,5730,5730,5730,5730,28
|
|
20250122,113400,5334392260,5730,5720,5730,5720,2
|
|
20250122,113300,5334380810,5720,5720,5730,5720,1643
|
|
20250122,113200,5324982840,5730,5730,5730,5730,20
|
|
20250122,113100,5324868240,5730,5720,5730,5720,216
|
|
20250122,113000,5323632700,5730,5730,5730,5720,1275
|
|
20250122,112900,5316336610,5730,5730,5730,5730,222
|
|
20250122,112800,5315064550,5730,5730,5730,5720,58
|
|
20250122,112700,5314732220,5720,5710,5720,5700,3581
|
|
20250122,112600,5294287440,5710,5720,5720,5710,681
|
|
20250122,112500,5290393860,5720,5720,5720,5710,437
|
|
20250122,112400,5287897580,5710,5710,5710,5710,393
|
|
20250122,112300,5285653550,5710,5710,5720,5710,513
|
|
20250122,112200,5282724200,5710,5710,5710,5710,811
|
|
20250122,112100,5278093390,5720,5720,5720,5720,201
|
|
20250122,112000,5276943670,5720,5720,5720,5710,63
|
|
20250122,111900,5276583330,5720,5710,5730,5710,1101
|
|
20250122,111800,5270285670,5710,5710,5720,5710,2103
|
|
20250122,111700,5258257480,5720,5710,5720,5700,1226
|
|
20250122,111600,5251256870,5710,5700,5710,5690,1713
|
|
20250122,111500,5241496480,5700,5690,5700,5690,1479
|
|
20250122,111400,5233069640,5690,5690,5690,5690,1597
|
|
20250122,111300,5223982710,5700,5700,5700,5700,4923
|
|
20250122,111200,5195921610,5710,5710,5710,5700,1293
|
|
20250122,111100,5188549570,5710,5710,5710,5710,3013
|
|
20250122,111000,5171345340,5720,5720,5720,5710,1016
|
|
20250122,110900,5165533860,5720,5690,5720,5690,2673
|
|
20250122,110800,5150282270,5690,5690,5700,5690,594
|
|
20250122,110700,5146902310,5690,5700,5700,5680,1057
|
|
20250122,110600,5140888040,5700,5700,5700,5680,3205
|
|
20250122,110500,5122646820,5700,5730,5730,5700,2494
|
|
20250122,110400,5108383880,5720,5720,5730,5710,197
|
|
20250122,110300,5107256070,5730,5710,5730,5710,2031
|
|
20250122,110200,5095645950,5710,5700,5710,5700,155
|
|
20250122,110100,5094761250,5700,5710,5710,5700,244
|
|
20250122,110000,5093368560,5710,5710,5710,5710,1238
|
|
20250122,105900,5086299580,5710,5700,5710,5690,2105
|
|
20250122,105800,5074300640,5700,5700,5710,5700,12519
|
|
20250122,105700,5002922170,5700,5660,5700,5650,12711
|
|
20250122,105600,4930834960,5670,5650,5670,5650,14330
|
|
20250122,105500,4849853100,5650,5660,5660,5650,3328
|
|
20250122,105400,4831036110,5660,5670,5670,5660,1618
|
|
20250122,105300,4821878210,5660,5660,5670,5650,8196
|
|
20250122,105200,4775484500,5670,5660,5670,5660,2201
|
|
20250122,105100,4763019770,5660,5670,5670,5660,1039
|
|
20250122,105000,4757135280,5670,5670,5670,5660,7058
|
|
20250122,104900,4717142240,5670,5650,5690,5640,15065
|
|
20250122,104800,4631650240,5650,5690,5690,5610,78302
|
|
20250122,104700,4189660470,5690,5690,5690,5680,2352
|
|
20250122,104600,4176279090,5690,5700,5700,5690,7926
|
|
20250122,104500,4131179870,5700,5700,5710,5680,10040
|
|
20250122,104400,4074101540,5700,5700,5710,5700,1868
|
|
20250122,104300,4063452030,5700,5690,5710,5680,12720
|
|
20250122,104200,3991007770,5690,5720,5730,5690,40739
|
|
20250122,104100,3758669520,5720,5720,5730,5720,1132
|
|
20250122,104000,3752194450,5720,5740,5740,5720,4653
|
|
20250122,103900,3725532360,5750,5740,5750,5740,1348
|
|
20250122,103800,3717794290,5740,5740,5740,5740,224
|
|
20250122,103700,3716508530,5740,5730,5740,5730,482
|
|
20250122,103600,3713741950,5730,5720,5730,5720,1743
|
|
20250122,103500,3703758180,5720,5730,5730,5720,1063
|
|
20250122,103400,3697677600,5720,5730,5730,5720,925
|
|
20250122,103300,3692385470,5730,5720,5730,5720,65
|
|
20250122,103200,3692013550,5720,5730,5730,5720,445
|
|
20250122,103100,3689467780,5720,5730,5730,5720,3695
|
|
20250122,103000,3668327500,5720,5720,5730,5720,337
|
|
20250122,102900,3666399210,5730,5730,5730,5720,764
|
|
20250122,102800,3662025390,5730,5730,5740,5730,7266
|
|
20250122,102700,3620391180,5740,5730,5740,5730,414
|
|
20250122,102600,3618014950,5740,5750,5750,5730,8701
|
|
20250122,102500,3568034720,5760,5760,5760,5760,10
|
|
20250122,102400,3567977120,5750,5760,5770,5750,638
|
|
20250122,102300,3564302220,5770,5760,5770,5750,3120
|
|
20250122,102200,3546343730,5770,5770,5770,5770,40
|
|
20250122,102100,3546112930,5770,5770,5770,5770,1115
|
|
20250122,102000,3539679380,5770,5760,5770,5760,1708
|
|
20250122,101900,3529841130,5760,5760,5760,5760,1717
|
|
20250122,101800,3519951210,5760,5760,5760,5750,2573
|
|
20250122,101700,3505131250,5760,5760,5760,5760,809
|
|
20250122,101600,3500471410,5760,5760,5770,5760,1220
|
|
20250122,101500,3493436560,5760,5770,5770,5760,41
|
|
20250122,101400,3493200190,5770,5770,5770,5760,1404
|
|
20250122,101300,3485111330,5770,5760,5770,5760,7488
|
|
20250122,101200,3441931510,5750,5740,5750,5740,1976
|
|
20250122,101100,3430581510,5750,5770,5770,5750,6251
|
|
20250122,101000,3394587800,5770,5760,5770,5760,2750
|
|
20250122,100900,3378742420,5750,5740,5760,5740,10607
|
|
20250122,100800,3317824860,5740,5750,5750,5740,5612
|
|
20250122,100700,3285600520,5750,5730,5760,5730,4391
|
|
20250122,100600,3260406110,5730,5730,5730,5720,1627
|
|
20250122,100500,3251086900,5730,5740,5740,5730,337
|
|
20250122,100400,3249154090,5740,5720,5740,5710,7056
|
|
20250122,100300,3208754740,5720,5720,5720,5710,7917
|
|
20250122,100200,3163482630,5710,5720,5720,5700,11904
|
|
20250122,100100,3095512990,5720,5730,5730,5720,2608
|
|
20250122,100000,3080595150,5730,5750,5750,5730,7217
|
|
20250122,095900,3039170700,5750,5740,5760,5740,2116
|
|
20250122,095800,3027012800,5740,5720,5740,5720,2640
|
|
20250122,095700,3011887520,5720,5710,5720,5710,8239
|
|
20250122,095600,2964807890,5720,5710,5720,5710,7783
|
|
20250122,095500,2920341290,5710,5710,5730,5710,6125
|
|
20250122,095400,2885353510,5720,5750,5750,5710,21932
|
|
20250122,095300,2759665270,5760,5740,5760,5740,7478
|
|
20250122,095200,2716711670,5740,5770,5770,5740,17636
|
|
20250122,095100,2615326330,5760,5760,5770,5760,1357
|
|
20250122,095000,2607510000,5750,5770,5770,5750,5648
|
|
20250122,094900,2574992790,5760,5770,5770,5760,1833
|
|
20250122,094800,2564432180,5770,5780,5780,5760,2844
|
|
20250122,094700,2548031290,5780,5750,5780,5740,16494
|
|
20250122,094600,2453246980,5750,5740,5750,5740,5012
|
|
20250122,094500,2424444460,5750,5760,5760,5740,6706
|
|
20250122,094400,2385877240,5750,5750,5760,5750,4150
|
|
20250122,094300,2362006970,5750,5760,5760,5750,12990
|
|
20250122,094200,2287286790,5760,5780,5780,5750,18537
|
|
20250122,094100,2180508540,5780,5780,5780,5780,867
|
|
20250122,094000,2175497280,5790,5770,5790,5770,2785
|
|
20250122,093900,2159404380,5780,5770,5780,5770,2379
|
|
20250122,093800,2145676790,5780,5780,5780,5770,3019
|
|
20250122,093700,2128255480,5770,5780,5780,5770,2211
|
|
20250122,093600,2115492820,5780,5780,5780,5770,501
|
|
20250122,093500,2112601540,5770,5780,5790,5770,2678
|
|
20250122,093400,2097129810,5780,5780,5790,5780,3800
|
|
20250122,093300,2075165000,5790,5790,5800,5780,8780
|
|
20250122,093200,2024323340,5790,5790,5790,5780,3292
|
|
20250122,093100,2005283750,5790,5780,5800,5780,2268
|
|
20250122,093000,1992153180,5780,5780,5800,5770,14773
|
|
20250122,092900,1906757640,5780,5830,5840,5760,52471
|
|
20250122,092800,1602407320,5830,5830,5830,5820,3899
|
|
20250122,092700,1579689460,5830,5840,5840,5820,12168
|
|
20250122,092600,1508773680,5840,5860,5860,5840,5900
|
|
20250122,092500,1474283820,5860,5860,5870,5850,3849
|
|
20250122,092400,1451727710,5860,5850,5860,5840,4741
|
|
20250122,092300,1424015860,5850,5870,5870,5840,9823
|
|
20250122,092200,1366549960,5870,5850,5870,5850,4440
|
|
20250122,092100,1340541480,5860,5860,5870,5850,3180
|
|
20250122,092000,1321896630,5850,5850,5860,5850,936
|
|
20250122,091900,1316420510,5850,5860,5860,5850,5089
|
|
20250122,091800,1286649650,5850,5900,5900,5840,21686
|
|
20250122,091700,1159633470,5890,5880,5900,5880,7373
|
|
20250122,091600,1116209070,5890,5890,5900,5890,1949
|
|
20250122,091500,1104729060,5890,5880,5890,5870,7527
|
|
20250122,091400,1060494950,5880,5880,5900,5870,10355
|
|
20250122,091300,999491970,5880,5870,5880,5870,8426
|
|
20250122,091200,950024160,5860,5870,5870,5860,3630
|
|
20250122,091100,928730730,5870,5850,5870,5840,4004
|
|
20250122,091000,905283390,5840,5860,5860,5830,6423
|
|
20250122,090900,867755810,5850,5860,5860,5850,2143
|
|
20250122,090800,855204950,5860,5880,5880,5860,3192
|
|
20250122,090700,836490870,5880,5870,5880,5860,4426
|
|
20250122,090600,810531310,5860,5850,5860,5840,12066
|
|
20250122,090500,739857230,5840,5870,5870,5820,29006
|
|
20250122,090400,570481940,5870,5870,5870,5850,5368
|
|
20250122,090300,539039310,5870,5890,5890,5860,11305
|
|
20250122,090200,472578660,5900,5880,5910,5840,20159
|
|
20250122,090100,354192160,5890,5900,5920,5880,13125
|
|
20250122,090000,276740910,5910,5850,5920,5840,44203
|