627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,192300,12410628320,5420,5420,5420,5420,0
|
|
20250123,192200,12410628320,5420,5420,5420,5420,0
|
|
20250123,192100,12410628320,5420,5420,5420,5420,0
|
|
20250123,192000,12410628320,5420,5420,5420,5420,0
|
|
20250123,191900,12410628320,5420,5420,5420,5420,0
|
|
20250123,191800,12410628320,5420,5420,5420,5420,0
|
|
20250123,191700,12410628320,5420,5420,5420,5420,0
|
|
20250123,191600,12410628320,5420,5420,5420,5420,0
|
|
20250123,191500,12410628320,5420,5420,5420,5420,0
|
|
20250123,191400,12410628320,5420,5420,5420,5420,0
|
|
20250123,191300,12410628320,5420,5420,5420,5420,0
|
|
20250123,191200,12410628320,5420,5420,5420,5420,0
|
|
20250123,191100,12410628320,5420,5420,5420,5420,0
|
|
20250123,191000,12410628320,5420,5420,5420,5420,0
|
|
20250123,190900,12410628320,5420,5420,5420,5420,0
|
|
20250123,190800,12410628320,5420,5420,5420,5420,0
|
|
20250123,190700,12410628320,5420,5420,5420,5420,0
|
|
20250123,190600,12410628320,5420,5420,5420,5420,0
|
|
20250123,190500,12410628320,5420,5420,5420,5420,0
|
|
20250123,190400,12410628320,5420,5420,5420,5420,0
|
|
20250123,190300,12410628320,5420,5420,5420,5420,0
|
|
20250123,190200,12410628320,5420,5420,5420,5420,0
|
|
20250123,190100,12410628320,5420,5420,5420,5420,0
|
|
20250123,190000,12410628320,5420,5420,5420,5420,0
|
|
20250123,185900,12410628320,5420,5420,5420,5420,0
|
|
20250123,185800,12410628320,5420,5420,5420,5420,0
|
|
20250123,185700,12410628320,5420,5420,5420,5420,0
|
|
20250123,185600,12410628320,5420,5420,5420,5420,0
|
|
20250123,185500,12410628320,5420,5420,5420,5420,0
|
|
20250123,185400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,185300,12410628320,5420,5420,5420,5420,0
|
|
20250123,185200,12410628320,5420,5420,5420,5420,0
|
|
20250123,185100,12410628320,5420,5420,5420,5420,0
|
|
20250123,185000,12410628320,5420,5420,5420,5420,0
|
|
20250123,184900,12410628320,5420,5420,5420,5420,0
|
|
20250123,184800,12410628320,5420,5420,5420,5420,0
|
|
20250123,184700,12410628320,5420,5420,5420,5420,0
|
|
20250123,184600,12410628320,5420,5420,5420,5420,0
|
|
20250123,184500,12410628320,5420,5420,5420,5420,0
|
|
20250123,184400,12410628320,5420,5420,5420,5420,0
|
|
20250123,184300,12410628320,5420,5420,5420,5420,0
|
|
20250123,184200,12410628320,5420,5420,5420,5420,0
|
|
20250123,184100,12410628320,5420,5420,5420,5420,0
|
|
20250123,184000,12410628320,5420,5420,5420,5420,0
|
|
20250123,183900,12410628320,5420,5420,5420,5420,0
|
|
20250123,183800,12410628320,5420,5420,5420,5420,0
|
|
20250123,183700,12410628320,5420,5420,5420,5420,0
|
|
20250123,183600,12410628320,5420,5420,5420,5420,0
|
|
20250123,183500,12410628320,5420,5420,5420,5420,0
|
|
20250123,183400,12410628320,5420,5420,5420,5420,0
|
|
20250123,183300,12410628320,5420,5420,5420,5420,0
|
|
20250123,183200,12410628320,5420,5420,5420,5420,0
|
|
20250123,183100,12410628320,5420,5420,5420,5420,0
|
|
20250123,183000,12410628320,5420,5420,5420,5420,0
|
|
20250123,182900,12410628320,5420,5420,5420,5420,0
|
|
20250123,182800,12410628320,5420,5420,5420,5420,0
|
|
20250123,182700,12410628320,5420,5420,5420,5420,0
|
|
20250123,182600,12410628320,5420,5420,5420,5420,0
|
|
20250123,182500,12410628320,5420,5420,5420,5420,0
|
|
20250123,182400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,182300,12410628320,5420,5420,5420,5420,0
|
|
20250123,182200,12410628320,5420,5420,5420,5420,0
|
|
20250123,182100,12410628320,5420,5420,5420,5420,0
|
|
20250123,182000,12410628320,5420,5420,5420,5420,0
|
|
20250123,181900,12410628320,5420,5420,5420,5420,0
|
|
20250123,181800,12410628320,5420,5420,5420,5420,0
|
|
20250123,181700,12410628320,5420,5420,5420,5420,0
|
|
20250123,181600,12410628320,5420,5420,5420,5420,0
|
|
20250123,181500,12410628320,5420,5420,5420,5420,0
|
|
20250123,181400,12410628320,5420,5420,5420,5420,0
|
|
20250123,181300,12410628320,5420,5420,5420,5420,0
|
|
20250123,181200,12410628320,5420,5420,5420,5420,0
|
|
20250123,181100,12410628320,5420,5420,5420,5420,0
|
|
20250123,181000,12410628320,5420,5420,5420,5420,0
|
|
20250123,180900,12410628320,5420,5420,5420,5420,0
|
|
20250123,180800,12410628320,5420,5420,5420,5420,0
|
|
20250123,180700,12410628320,5420,5420,5420,5420,0
|
|
20250123,180600,12410628320,5420,5420,5420,5420,0
|
|
20250123,180500,12410628320,5420,5420,5420,5420,0
|
|
20250123,180400,12410628320,5420,5420,5420,5420,0
|
|
20250123,180300,12410628320,5420,5420,5420,5420,0
|
|
20250123,180200,12410628320,5420,5420,5420,5420,0
|
|
20250123,180100,12410628320,5420,5420,5420,5420,0
|
|
20250123,180000,12410628320,5420,5420,5420,5420,0
|
|
20250123,175900,12410628320,5420,5420,5420,5420,0
|
|
20250123,175800,12410628320,5420,5420,5420,5420,0
|
|
20250123,175700,12410628320,5420,5420,5420,5420,0
|
|
20250123,175600,12410628320,5420,5420,5420,5420,0
|
|
20250123,175500,12410628320,5420,5420,5420,5420,0
|
|
20250123,175400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,175300,12410628320,5420,5420,5420,5420,0
|
|
20250123,175200,12410628320,5420,5420,5420,5420,0
|
|
20250123,175100,12410628320,5420,5420,5420,5420,0
|
|
20250123,175000,12410628320,5420,5420,5420,5420,0
|
|
20250123,174900,12410628320,5420,5420,5420,5420,0
|
|
20250123,174800,12410628320,5420,5420,5420,5420,0
|
|
20250123,174700,12410628320,5420,5420,5420,5420,0
|
|
20250123,174600,12410628320,5420,5420,5420,5420,0
|
|
20250123,174500,12410628320,5420,5420,5420,5420,0
|
|
20250123,174400,12410628320,5420,5420,5420,5420,0
|
|
20250123,174300,12410628320,5420,5420,5420,5420,0
|
|
20250123,174200,12410628320,5420,5420,5420,5420,0
|
|
20250123,174100,12410628320,5420,5420,5420,5420,0
|
|
20250123,174000,12410628320,5420,5420,5420,5420,0
|
|
20250123,173900,12410628320,5420,5420,5420,5420,0
|
|
20250123,173800,12410628320,5420,5420,5420,5420,0
|
|
20250123,173700,12410628320,5420,5420,5420,5420,0
|
|
20250123,173600,12410628320,5420,5420,5420,5420,0
|
|
20250123,173500,12410628320,5420,5420,5420,5420,0
|
|
20250123,173400,12410628320,5420,5420,5420,5420,0
|
|
20250123,173300,12410628320,5420,5420,5420,5420,0
|
|
20250123,173200,12410628320,5420,5420,5420,5420,0
|
|
20250123,173100,12410628320,5420,5420,5420,5420,0
|
|
20250123,173000,12410628320,5420,5420,5420,5420,0
|
|
20250123,172900,12410628320,5420,5420,5420,5420,0
|
|
20250123,172800,12410628320,5420,5420,5420,5420,0
|
|
20250123,172700,12410628320,5420,5420,5420,5420,0
|
|
20250123,172600,12410628320,5420,5420,5420,5420,0
|
|
20250123,172500,12410628320,5420,5420,5420,5420,0
|
|
20250123,172400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,172300,12410628320,5420,5420,5420,5420,0
|
|
20250123,172200,12410628320,5420,5420,5420,5420,0
|
|
20250123,172100,12410628320,5420,5420,5420,5420,0
|
|
20250123,172000,12410628320,5420,5420,5420,5420,0
|
|
20250123,171900,12410628320,5420,5420,5420,5420,0
|
|
20250123,171800,12410628320,5420,5420,5420,5420,0
|
|
20250123,171700,12410628320,5420,5420,5420,5420,0
|
|
20250123,171600,12410628320,5420,5420,5420,5420,0
|
|
20250123,171500,12410628320,5420,5420,5420,5420,0
|
|
20250123,171400,12410628320,5420,5420,5420,5420,0
|
|
20250123,171300,12410628320,5420,5420,5420,5420,0
|
|
20250123,171200,12410628320,5420,5420,5420,5420,0
|
|
20250123,171100,12410628320,5420,5420,5420,5420,0
|
|
20250123,171000,12410628320,5420,5420,5420,5420,0
|
|
20250123,170900,12410628320,5420,5420,5420,5420,0
|
|
20250123,170800,12410628320,5420,5420,5420,5420,0
|
|
20250123,170700,12410628320,5420,5420,5420,5420,0
|
|
20250123,170600,12410628320,5420,5420,5420,5420,0
|
|
20250123,170500,12410628320,5420,5420,5420,5420,0
|
|
20250123,170400,12410628320,5420,5420,5420,5420,0
|
|
20250123,170300,12410628320,5420,5420,5420,5420,0
|
|
20250123,170200,12410628320,5420,5420,5420,5420,0
|
|
20250123,170100,12410628320,5420,5420,5420,5420,0
|
|
20250123,170000,12410628320,5420,5420,5420,5420,0
|
|
20250123,165900,12410628320,5420,5420,5420,5420,0
|
|
20250123,165800,12410628320,5420,5420,5420,5420,0
|
|
20250123,165700,12410628320,5420,5420,5420,5420,0
|
|
20250123,165600,12410628320,5420,5420,5420,5420,0
|
|
20250123,165500,12410628320,5420,5420,5420,5420,0
|
|
20250123,165400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,165300,12410628320,5420,5420,5420,5420,0
|
|
20250123,165200,12410628320,5420,5420,5420,5420,0
|
|
20250123,165100,12410628320,5420,5420,5420,5420,0
|
|
20250123,165000,12410628320,5420,5420,5420,5420,0
|
|
20250123,164900,12410628320,5420,5420,5420,5420,0
|
|
20250123,164800,12410628320,5420,5420,5420,5420,0
|
|
20250123,164700,12410628320,5420,5420,5420,5420,0
|
|
20250123,164600,12410628320,5420,5420,5420,5420,0
|
|
20250123,164500,12410628320,5420,5420,5420,5420,0
|
|
20250123,164400,12410628320,5420,5420,5420,5420,0
|
|
20250123,164300,12410628320,5420,5420,5420,5420,0
|
|
20250123,164200,12410628320,5420,5420,5420,5420,0
|
|
20250123,164100,12410628320,5420,5420,5420,5420,0
|
|
20250123,164000,12410628320,5420,5420,5420,5420,0
|
|
20250123,163900,12410628320,5420,5420,5420,5420,0
|
|
20250123,163800,12410628320,5420,5420,5420,5420,0
|
|
20250123,163700,12410628320,5420,5420,5420,5420,0
|
|
20250123,163600,12410628320,5420,5420,5420,5420,0
|
|
20250123,163500,12410628320,5420,5420,5420,5420,0
|
|
20250123,163400,12410628320,5420,5420,5420,5420,0
|
|
20250123,163300,12410628320,5420,5420,5420,5420,0
|
|
20250123,163200,12410628320,5420,5420,5420,5420,0
|
|
20250123,163100,12410628320,5420,5420,5420,5420,0
|
|
20250123,163000,12410628320,5420,5420,5420,5420,0
|
|
20250123,162900,12410628320,5420,5420,5420,5420,0
|
|
20250123,162800,12410628320,5420,5420,5420,5420,0
|
|
20250123,162700,12410628320,5420,5420,5420,5420,0
|
|
20250123,162600,12410628320,5420,5420,5420,5420,0
|
|
20250123,162500,12410628320,5420,5420,5420,5420,0
|
|
20250123,162400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,162300,12410628320,5420,5420,5420,5420,0
|
|
20250123,162200,12410628320,5420,5420,5420,5420,0
|
|
20250123,162100,12410628320,5420,5420,5420,5420,0
|
|
20250123,162000,12410628320,5420,5420,5420,5420,0
|
|
20250123,161900,12410628320,5420,5420,5420,5420,0
|
|
20250123,161800,12410628320,5420,5420,5420,5420,0
|
|
20250123,161700,12410628320,5420,5420,5420,5420,0
|
|
20250123,161600,12410628320,5420,5420,5420,5420,0
|
|
20250123,161500,12410628320,5420,5420,5420,5420,0
|
|
20250123,161400,12410628320,5420,5420,5420,5420,0
|
|
20250123,161300,12410628320,5420,5420,5420,5420,0
|
|
20250123,161200,12410628320,5420,5420,5420,5420,0
|
|
20250123,161100,12410628320,5420,5420,5420,5420,0
|
|
20250123,161000,12410628320,5420,5420,5420,5420,0
|
|
20250123,160900,12410628320,5420,5420,5420,5420,0
|
|
20250123,160800,12410628320,5420,5420,5420,5420,0
|
|
20250123,160700,12410628320,5420,5420,5420,5420,0
|
|
20250123,160600,12410628320,5420,5420,5420,5420,0
|
|
20250123,160500,12410628320,5420,5420,5420,5420,0
|
|
20250123,160400,12410628320,5420,5420,5420,5420,0
|
|
20250123,160300,12410628320,5420,5420,5420,5420,0
|
|
20250123,160200,12410628320,5420,5420,5420,5420,0
|
|
20250123,160100,12410628320,5420,5420,5420,5420,0
|
|
20250123,160000,12410628320,5420,5420,5420,5420,0
|
|
20250123,155900,12410628320,5420,5420,5420,5420,0
|
|
20250123,155800,12410628320,5420,5420,5420,5420,0
|
|
20250123,155700,12410628320,5420,5420,5420,5420,0
|
|
20250123,155600,12410628320,5420,5420,5420,5420,0
|
|
20250123,155500,12410628320,5420,5420,5420,5420,0
|
|
20250123,155400,12410628320,5420,5420,5420,5420,31552
|
|
20250123,155300,12410628320,5420,5420,5420,5420,0
|
|
20250123,155200,12410628320,5420,5420,5420,5420,0
|
|
20250123,155100,12410628320,5420,5420,5420,5420,0
|
|
20250123,155000,12410628320,5420,5420,5420,5420,0
|
|
20250123,154900,12410628320,5420,5420,5420,5420,0
|
|
20250123,154800,12410628320,5420,5420,5420,5420,0
|
|
20250123,154700,12410628320,5420,5420,5420,5420,0
|
|
20250123,154600,12410628320,5420,5420,5420,5420,0
|
|
20250123,154500,12410628320,5420,5420,5420,5420,0
|
|
20250123,154400,12410628320,5420,5420,5420,5420,0
|
|
20250123,154300,12410628320,5420,5420,5420,5420,0
|
|
20250123,154200,12410628320,5420,5420,5420,5420,0
|
|
20250123,154100,12410628320,5420,5420,5420,5420,0
|
|
20250123,154000,12410628320,5420,5420,5420,5420,0
|
|
20250123,153900,12410628320,5420,5420,5420,5420,0
|
|
20250123,153800,12410628320,5420,5420,5420,5420,0
|
|
20250123,153700,12410628320,5420,5420,5420,5420,0
|
|
20250123,153600,12410628320,5420,5420,5420,5420,0
|
|
20250123,153500,12410628320,5420,5420,5420,5420,0
|
|
20250123,153400,12410628320,5420,5420,5420,5420,0
|
|
20250123,153300,12410628320,5420,5420,5420,5420,0
|
|
20250123,153200,12410628320,5420,5420,5420,5420,0
|
|
20250123,153100,12410628320,5420,5420,5420,5420,0
|
|
20250123,153000,12410628320,5420,5420,5420,5420,31552
|
|
20250123,152900,12239616480,5430,5430,5430,5430,0
|
|
20250123,152800,12239616480,5430,5430,5430,5430,0
|
|
20250123,152700,12239616480,5430,5430,5430,5430,0
|
|
20250123,152600,12239616480,5430,5430,5430,5430,0
|
|
20250123,152500,12239616480,5430,5430,5430,5430,0
|
|
20250123,152400,12239616480,5430,5430,5430,5430,0
|
|
20250123,152300,12239616480,5430,5430,5430,5430,0
|
|
20250123,152200,12239616480,5430,5430,5430,5430,0
|
|
20250123,152100,12239616480,5430,5430,5430,5430,0
|
|
20250123,152000,12239616480,5430,5430,5430,5430,0
|
|
20250123,151900,12239616480,5430,5430,5430,5420,5766
|
|
20250123,151800,12208344740,5430,5390,5440,5390,3260
|
|
20250123,151700,12190698520,5390,5400,5400,5390,5980
|
|
20250123,151600,12158447310,5420,5410,5420,5390,9563
|
|
20250123,151500,12106814420,5400,5430,5430,5400,3738
|
|
20250123,151400,12086580960,5410,5420,5430,5410,13078
|
|
20250123,151300,12015764530,5420,5430,5430,5420,994
|
|
20250123,151200,12010376900,5430,5450,5450,5410,19463
|
|
20250123,151100,11904912060,5450,5440,5450,5430,1865
|
|
20250123,151000,11894778140,5440,5430,5440,5430,5356
|
|
20250123,150900,11865694920,5430,5440,5450,5430,9162
|
|
20250123,150800,11815869510,5450,5460,5460,5440,848
|
|
20250123,150700,11811247520,5460,5440,5460,5440,2895
|
|
20250123,150600,11795489280,5440,5450,5450,5430,1708
|
|
20250123,150500,11786197750,5440,5450,5450,5440,3193
|
|
20250123,150400,11768822860,5440,5440,5450,5440,580
|
|
20250123,150300,11765667650,5440,5450,5450,5440,3189
|
|
20250123,150200,11748305810,5460,5470,5470,5460,10846
|
|
20250123,150100,11689065040,5480,5490,5490,5470,2540
|
|
20250123,150000,11675157480,5490,5480,5500,5480,1643
|
|
20250123,145900,11666130910,5490,5500,5500,5470,2853
|
|
20250123,145800,11650476910,5500,5500,5510,5480,1731
|
|
20250123,145700,11640963640,5500,5520,5520,5490,3495
|
|
20250123,145600,11621766330,5530,5530,5530,5480,20102
|
|
20250123,145500,11511106450,5520,5500,5520,5500,5231
|
|
20250123,145400,11482286580,5490,5490,5500,5470,15664
|
|
20250123,145300,11396346670,5490,5450,5500,5440,16894
|
|
20250123,145200,11304042380,5440,5450,5450,5430,14078
|
|
20250123,145100,11227441640,5450,5430,5450,5430,1520
|
|
20250123,145000,11219172850,5440,5430,5440,5430,1028
|
|
20250123,144900,11213590220,5430,5430,5430,5420,36
|
|
20250123,144800,11213395030,5430,5430,5430,5420,1309
|
|
20250123,144700,11206296530,5430,5430,5430,5430,771
|
|
20250123,144600,11202110000,5430,5440,5440,5430,550
|
|
20250123,144500,11199121660,5450,5450,5450,5430,5581
|
|
20250123,144400,11168775370,5450,5450,5450,5450,202
|
|
20250123,144300,11167674470,5450,5440,5460,5430,2078
|
|
20250123,144200,11156369920,5420,5420,5440,5420,354
|
|
20250123,144100,11154451220,5420,5440,5440,5420,11358
|
|
20250123,144000,11092840430,5450,5450,5460,5440,1307
|
|
20250123,143900,11085720400,5460,5470,5470,5460,1306
|
|
20250123,143800,11078589600,5460,5470,5470,5460,200
|
|
20250123,143700,11077495960,5470,5470,5470,5470,702
|
|
20250123,143600,11073656020,5460,5470,5480,5460,1443
|
|
20250123,143500,11065767430,5470,5470,5470,5470,55
|
|
20250123,143400,11065466580,5480,5470,5480,5470,4
|
|
20250123,143300,11065444690,5470,5480,5480,5470,1427
|
|
20250123,143200,11057637930,5470,5470,5480,5470,1916
|
|
20250123,143100,11047156600,5470,5440,5470,5440,10689
|
|
20250123,143000,10988909690,5450,5450,5450,5440,1530
|
|
20250123,142900,10980586450,5440,5430,5450,5430,609
|
|
20250123,142800,10977279490,5430,5430,5440,5430,3222
|
|
20250123,142700,10959782620,5420,5420,5430,5420,867
|
|
20250123,142600,10955083440,5430,5440,5440,5420,7206
|
|
20250123,142500,10915996980,5440,5450,5450,5440,855
|
|
20250123,142400,10911342610,5440,5450,5450,5440,1052
|
|
20250123,142300,10905615980,5450,5440,5450,5440,887
|
|
20250123,142200,10900790680,5440,5450,5450,5440,13
|
|
20250123,142100,10900719930,5440,5440,5450,5440,502
|
|
20250123,142000,10897989030,5450,5440,5450,5440,247
|
|
20250123,141900,10896645310,5440,5450,5450,5430,4524
|
|
20250123,141800,10872042430,5450,5450,5450,5450,2161
|
|
20250123,141700,10860264980,5450,5450,5450,5440,1118
|
|
20250123,141600,10854174290,5440,5440,5450,5440,48
|
|
20250123,141500,10853913150,5450,5440,5450,5440,442
|
|
20250123,141400,10851508640,5440,5440,5440,5440,315
|
|
20250123,141300,10849795040,5440,5440,5440,5430,1869
|
|
20250123,141200,10839628680,5450,5450,5450,5440,1143
|
|
20250123,141100,10833400590,5450,5440,5450,5440,194
|
|
20250123,141000,10832345210,5450,5450,5450,5440,964
|
|
20250123,140900,10827091420,5450,5440,5450,5440,181
|
|
20250123,140800,10826106710,5440,5440,5440,5440,36
|
|
20250123,140700,10825910870,5430,5440,5440,5420,561
|
|
20250123,140600,10822864110,5440,5440,5440,5440,122
|
|
20250123,140500,10822200430,5420,5420,5440,5420,5752
|
|
20250123,140400,10791022580,5440,5460,5460,5440,2336
|
|
20250123,140300,10778314600,5450,5440,5450,5440,251
|
|
20250123,140200,10776947150,5440,5430,5450,5420,3776
|
|
20250123,140100,10756463270,5430,5430,5430,5420,6453
|
|
20250123,140000,10721438330,5420,5430,5430,5420,1086
|
|
20250123,135900,10715549840,5430,5430,5440,5420,5367
|
|
20250123,135800,10686410710,5440,5450,5450,5430,7558
|
|
20250123,135700,10645293920,5450,5460,5460,5440,3393
|
|
20250123,135600,10626802360,5450,5460,5460,5450,586
|
|
20250123,135500,10623603660,5450,5450,5460,5440,2395
|
|
20250123,135400,10610551040,5450,5450,5450,5440,3211
|
|
20250123,135300,10593051100,5460,5450,5470,5450,513
|
|
20250123,135200,10590250210,5470,5460,5470,5460,707
|
|
20250123,135100,10586389950,5450,5450,5470,5450,1914
|
|
20250123,135000,10575958090,5450,5450,5460,5450,1590
|
|
20250123,134900,10567290570,5460,5460,5460,5460,1
|
|
20250123,134800,10567285110,5460,5460,5460,5460,0
|
|
20250123,134700,10567285110,5460,5470,5470,5450,1130
|
|
20250123,134600,10561126270,5470,5460,5470,5450,1800
|
|
20250123,134500,10551302460,5460,5460,5460,5450,573
|
|
20250123,134400,10548173970,5450,5430,5450,5430,1151
|
|
20250123,134300,10541911120,5430,5440,5450,5430,3835
|
|
20250123,134200,10521047230,5440,5430,5440,5430,2184
|
|
20250123,134100,10509183270,5430,5430,5430,5430,1817
|
|
20250123,134000,10499316960,5430,5440,5440,5430,530
|
|
20250123,133900,10496439050,5430,5430,5430,5420,2095
|
|
20250123,133800,10485071780,5430,5450,5450,5430,3915
|
|
20250123,133700,10463778300,5450,5460,5460,5430,13984
|
|
20250123,133600,10387626620,5470,5470,5470,5470,1850
|
|
20250123,133500,10377507120,5470,5490,5490,5470,6873
|
|
20250123,133400,10339809030,5500,5490,5500,5490,1639
|
|
20250123,133300,10330810080,5490,5490,5500,5490,481
|
|
20250123,133200,10328166430,5490,5500,5500,5480,2954
|
|
20250123,133100,10311964540,5490,5500,5500,5480,11013
|
|
20250123,133000,10251444610,5480,5510,5510,5480,17395
|
|
20250123,132900,10155872070,5510,5520,5530,5510,5525
|
|
20250123,132800,10125386080,5520,5530,5530,5520,2908
|
|
20250123,132700,10109319230,5530,5530,5530,5530,165
|
|
20250123,132600,10108406780,5530,5530,5530,5530,614
|
|
20250123,132500,10105011360,5530,5540,5550,5530,5235
|
|
20250123,132400,10075998830,5550,5540,5550,5530,4678
|
|
20250123,132300,10050046080,5550,5550,5550,5550,236
|
|
20250123,132200,10048736280,5550,5540,5550,5540,2182
|
|
20250123,132100,10036627090,5540,5550,5550,5540,1135
|
|
20250123,132000,10030333850,5550,5550,5560,5540,5020
|
|
20250123,131900,10002477220,5550,5530,5560,5530,4241
|
|
20250123,131800,9978991200,5520,5530,5530,5520,3713
|
|
20250123,131700,9958462270,5530,5520,5530,5520,2238
|
|
20250123,131600,9946086190,5530,5530,5530,5530,3949
|
|
20250123,131500,9924248220,5530,5540,5540,5530,1616
|
|
20250123,131400,9915310730,5530,5540,5540,5530,53
|
|
20250123,131300,9915017620,5530,5530,5540,5530,3571
|
|
20250123,131200,9895261730,5530,5550,5550,5530,8244
|
|
20250123,131100,9849539010,5550,5540,5550,5540,3665
|
|
20250123,131000,9829218160,5540,5560,5570,5530,15655
|
|
20250123,130900,9742431360,5580,5580,5580,5560,2233
|
|
20250123,130800,9730015500,5570,5570,5580,5560,1775
|
|
20250123,130700,9720128750,5570,5590,5590,5570,4142
|
|
20250123,130600,9697030330,5590,5580,5590,5560,10595
|
|
20250123,130500,9637919270,5580,5600,5610,5580,3425
|
|
20250123,130400,9618765070,5610,5630,5640,5600,25090
|
|
20250123,130300,9477635250,5620,5590,5630,5580,20068
|
|
20250123,130200,9365004330,5580,5580,5580,5560,7994
|
|
20250123,130100,9320458190,5580,5590,5590,5560,2905
|
|
20250123,130000,9304260690,5590,5600,5600,5590,1667
|
|
20250123,125900,9294940280,5590,5570,5600,5560,10278
|
|
20250123,125800,9237606830,5570,5570,5570,5570,1032
|
|
20250123,125700,9231858590,5570,5570,5580,5560,7293
|
|
20250123,125600,9191276390,5580,5580,5580,5570,4277
|
|
20250123,125500,9167443250,5590,5590,5590,5590,0
|
|
20250123,125400,9167443250,5590,5580,5590,5570,868
|
|
20250123,125300,9162603060,5570,5570,5590,5560,4849
|
|
20250123,125200,9135580860,5560,5580,5580,5560,1014
|
|
20250123,125100,9129937560,5580,5600,5600,5560,21517
|
|
20250123,125000,9010168970,5610,5600,5610,5600,5683
|
|
20250123,124900,8978335490,5590,5600,5600,5590,1790
|
|
20250123,124800,8968318000,5600,5580,5600,5570,3523
|
|
20250123,124700,8948626360,5570,5580,5590,5570,3023
|
|
20250123,124600,8931753110,5580,5560,5580,5550,4083
|
|
20250123,124500,8909007710,5560,5550,5560,5550,3079
|
|
20250123,124400,8891899090,5560,5560,5560,5550,376
|
|
20250123,124300,8889808550,5550,5550,5560,5550,370
|
|
20250123,124200,8887754950,5550,5560,5560,5540,5184
|
|
20250123,124100,8858994640,5550,5560,5560,5550,950
|
|
20250123,124000,8853719440,5560,5570,5570,5550,3352
|
|
20250123,123900,8835072380,5570,5560,5570,5550,716
|
|
20250123,123800,8831092280,5560,5560,5570,5560,2471
|
|
20250123,123700,8817353500,5560,5580,5580,5560,8734
|
|
20250123,123600,8768745150,5570,5580,5580,5570,1254
|
|
20250123,123500,8761758280,5580,5570,5580,5570,1093
|
|
20250123,123400,8755663230,5580,5590,5590,5570,6869
|
|
20250123,123300,8717390320,5580,5610,5610,5580,9242
|
|
20250123,123200,8665664370,5610,5610,5630,5590,21329
|
|
20250123,123100,8545873650,5610,5600,5620,5600,9987
|
|
20250123,123000,8489861800,5600,5570,5600,5570,7604
|
|
20250123,122900,8447396230,5570,5590,5590,5560,3443
|
|
20250123,122800,8428200820,5580,5550,5580,5550,3517
|
|
20250123,122700,8408615530,5550,5550,5570,5550,4193
|
|
20250123,122600,8385304080,5540,5550,5550,5530,7197
|
|
20250123,122500,8345425170,5540,5560,5560,5530,10169
|
|
20250123,122400,8288988660,5550,5580,5580,5550,7158
|
|
20250123,122300,8249184540,5590,5590,5590,5560,3786
|
|
20250123,122200,8228074870,5590,5600,5610,5570,7972
|
|
20250123,122100,8183477870,5610,5610,5620,5600,40302
|
|
20250123,122000,7957300010,5610,5570,5610,5570,18417
|
|
20250123,121900,7854208840,5570,5590,5600,5570,21383
|
|
20250123,121800,7734759910,5580,5570,5590,5570,11694
|
|
20250123,121700,7669504190,5580,5570,5590,5570,20188
|
|
20250123,121600,7556940950,5560,5570,5570,5560,12116
|
|
20250123,121500,7489502580,5570,5560,5580,5560,21798
|
|
20250123,121400,7368114230,5560,5530,5560,5530,21043
|
|
20250123,121300,7251312940,5540,5520,5540,5520,2422
|
|
20250123,121200,7237921470,5510,5540,5540,5510,2169
|
|
20250123,121100,7225949460,5540,5540,5550,5530,6637
|
|
20250123,121000,7189189850,5540,5540,5550,5530,8036
|
|
20250123,120900,7144652720,5530,5510,5530,5510,8505
|
|
20250123,120800,7097701690,5510,5500,5510,5500,5312
|
|
20250123,120700,7068474230,5500,5500,5510,5500,707
|
|
20250123,120600,7064585710,5500,5500,5500,5480,3228
|
|
20250123,120500,7046866250,5500,5490,5500,5490,541
|
|
20250123,120400,7043896110,5490,5500,5500,5490,398
|
|
20250123,120300,7041710960,5500,5490,5500,5490,3637
|
|
20250123,120200,7021741620,5490,5490,5490,5480,778
|
|
20250123,120100,7017477170,5490,5500,5500,5490,1254
|
|
20250123,120000,7010586390,5500,5510,5510,5480,2464
|
|
20250123,115900,6997040490,5520,5510,5530,5490,12572
|
|
20250123,115800,6927771390,5510,5520,5520,5490,5737
|
|
20250123,115700,6896212360,5520,5510,5540,5510,7167
|
|
20250123,115600,6856611470,5510,5500,5510,5500,5049
|
|
20250123,115500,6828823670,5500,5480,5500,5470,4145
|
|
20250123,115400,6806052190,5480,5490,5490,5480,1250
|
|
20250123,115300,6799198020,5480,5510,5520,5480,6781
|
|
20250123,115200,6761931110,5510,5500,5510,5490,9837
|
|
20250123,115100,6707821270,5490,5490,5490,5490,1945
|
|
20250123,115000,6697143220,5490,5470,5490,5460,3299
|
|
20250123,114900,6679058680,5470,5470,5470,5470,652
|
|
20250123,114800,6675492240,5460,5450,5460,5440,2656
|
|
20250123,114700,6661006510,5450,5440,5450,5440,1166
|
|
20250123,114600,6654653440,5450,5430,5450,5430,2255
|
|
20250123,114500,6642386370,5430,5420,5430,5420,1012
|
|
20250123,114400,6636899330,5400,5420,5430,5400,3187
|
|
20250123,114300,6619676750,5410,5400,5410,5400,6017
|
|
20250123,114200,6587180740,5400,5390,5400,5380,710
|
|
20250123,114100,6583356490,5400,5390,5400,5390,1823
|
|
20250123,114000,6573530410,5390,5420,5420,5380,6911
|
|
20250123,113900,6536228730,5430,5420,5430,5420,51
|
|
20250123,113800,6535952010,5420,5410,5420,5410,870
|
|
20250123,113700,6531236650,5410,5430,5430,5400,10119
|
|
20250123,113600,6476511760,5420,5440,5450,5420,6453
|
|
20250123,113500,6441461830,5440,5440,5440,5440,340
|
|
20250123,113400,6439612230,5450,5450,5450,5450,25
|
|
20250123,113300,6439475980,5450,5450,5450,5450,1267
|
|
20250123,113200,6432570830,5450,5450,5450,5450,40
|
|
20250123,113100,6432352830,5450,5450,5460,5440,851
|
|
20250123,113000,6427712810,5450,5450,5450,5440,3764
|
|
20250123,112900,6407208550,5450,5430,5450,5430,1270
|
|
20250123,112800,6400300150,5430,5440,5440,5420,2332
|
|
20250123,112700,6387639280,5440,5440,5440,5440,1774
|
|
20250123,112600,6377988720,5440,5420,5440,5420,2752
|
|
20250123,112500,6363042920,5420,5420,5440,5420,2621
|
|
20250123,112400,6348820060,5440,5440,5440,5400,12549
|
|
20250123,112300,6280796260,5430,5440,5450,5430,3736
|
|
20250123,112200,6260464530,5440,5450,5450,5440,2838
|
|
20250123,112100,6245010280,5460,5460,5460,5460,266
|
|
20250123,112000,6243557920,5470,5470,5500,5460,7890
|
|
20250123,111900,6200403150,5470,5460,5470,5460,1316
|
|
20250123,111800,6193217580,5460,5460,5470,5450,3360
|
|
20250123,111700,6174862430,5450,5470,5470,5450,940
|
|
20250123,111600,6169732810,5470,5500,5500,5450,7559
|
|
20250123,111500,6128397920,5490,5510,5510,5490,20666
|
|
20250123,111400,6014916570,5500,5510,5520,5500,3917
|
|
20250123,111300,5993324130,5510,5530,5530,5500,10435
|
|
20250123,111200,5935827480,5530,5530,5540,5530,2990
|
|
20250123,111100,5919264670,5540,5540,5540,5540,3529
|
|
20250123,111000,5899714010,5540,5550,5550,5520,6370
|
|
20250123,110900,5864452190,5550,5540,5560,5530,6370
|
|
20250123,110800,5829127990,5540,5530,5540,5530,1114
|
|
20250123,110700,5822959290,5530,5490,5530,5490,7267
|
|
20250123,110600,5782968430,5500,5520,5520,5490,20644
|
|
20250123,110500,5669314200,5510,5550,5550,5510,21957
|
|
20250123,110400,5547699520,5550,5530,5550,5530,5925
|
|
20250123,110300,5514872700,5530,5530,5540,5520,3258
|
|
20250123,110200,5496861130,5530,5520,5530,5520,2402
|
|
20250123,110100,5483590850,5510,5520,5530,5510,6631
|
|
20250123,110000,5447002460,5520,5530,5540,5500,15105
|
|
20250123,105900,5363469810,5530,5510,5530,5500,28225
|
|
20250123,105800,5207887860,5510,5500,5510,5490,30384
|
|
20250123,105700,5040708020,5500,5460,5500,5460,9028
|
|
20250123,105600,4991269640,5470,5480,5490,5470,3711
|
|
20250123,105500,4970938190,5480,5480,5480,5470,7392
|
|
20250123,105400,4930445500,5470,5470,5480,5450,17927
|
|
20250123,105300,4832403830,5470,5460,5480,5460,3460
|
|
20250123,105200,4813496690,5460,5440,5470,5440,6272
|
|
20250123,105100,4779266390,5450,5430,5450,5420,3318
|
|
20250123,105000,4761214460,5430,5430,5440,5420,4275
|
|
20250123,104900,4738004610,5430,5410,5440,5410,6912
|
|
20250123,104800,4700484710,5410,5390,5420,5380,3945
|
|
20250123,104700,4679181850,5380,5380,5380,5370,1558
|
|
20250123,104600,4670800280,5380,5370,5380,5370,1409
|
|
20250123,104500,4663223440,5370,5370,5370,5370,232
|
|
20250123,104400,4661977600,5370,5350,5370,5350,889
|
|
20250123,104300,4657212210,5360,5380,5380,5360,1718
|
|
20250123,104200,4647987130,5390,5390,5390,5380,1974
|
|
20250123,104100,4637364860,5380,5380,5380,5370,2514
|
|
20250123,104000,4623839550,5380,5370,5380,5370,411
|
|
20250123,103900,4621632470,5370,5360,5370,5360,612
|
|
20250123,103800,4618351550,5360,5350,5360,5350,1125
|
|
20250123,103700,4612332280,5340,5340,5350,5340,728
|
|
20250123,103600,4608444740,5350,5340,5350,5340,72
|
|
20250123,103500,4608059630,5350,5340,5350,5340,112
|
|
20250123,103400,4607461540,5330,5310,5330,5310,818
|
|
20250123,103300,4603111120,5320,5320,5330,5320,2676
|
|
20250123,103200,4588868620,5330,5350,5350,5330,1401
|
|
20250123,103100,4581398900,5340,5340,5360,5330,6556
|
|
20250123,103000,4546391370,5340,5340,5340,5330,261
|
|
20250123,102900,4544999560,5330,5320,5340,5320,6722
|
|
20250123,102800,4509189770,5320,5320,5320,5320,2403
|
|
20250123,102700,4496405810,5330,5330,5350,5330,5585
|
|
20250123,102600,4466607550,5330,5330,5340,5320,2480
|
|
20250123,102500,4453389190,5330,5340,5340,5330,2387
|
|
20250123,102400,4440665980,5340,5330,5350,5330,3276
|
|
20250123,102300,4423183290,5330,5320,5330,5310,1646
|
|
20250123,102200,4414424530,5310,5290,5320,5280,4244
|
|
20250123,102100,4391906660,5290,5300,5310,5290,8841
|
|
20250123,102000,4345083930,5300,5290,5310,5290,8148
|
|
20250123,101900,4301935230,5290,5300,5310,5280,10853
|
|
20250123,101800,4244525660,5290,5330,5330,5290,15364
|
|
20250123,101700,4163107420,5320,5340,5340,5300,21492
|
|
20250123,101600,4048756670,5340,5350,5350,5340,97
|
|
20250123,101500,4048238660,5350,5360,5370,5350,3853
|
|
20250123,101400,4027612090,5360,5360,5360,5360,4129
|
|
20250123,101300,4005480650,5360,5370,5370,5360,2861
|
|
20250123,101200,3990135830,5370,5370,5370,5370,616
|
|
20250123,101100,3986827910,5360,5350,5360,5350,4423
|
|
20250123,101000,3963157780,5340,5340,5340,5330,5462
|
|
20250123,100900,3934020410,5340,5340,5350,5340,2765
|
|
20250123,100800,3919248430,5350,5350,5350,5340,6634
|
|
20250123,100700,3883803390,5350,5360,5360,5340,7517
|
|
20250123,100600,3843566790,5350,5360,5360,5350,5164
|
|
20250123,100500,3815916220,5360,5370,5370,5350,3104
|
|
20250123,100400,3799281950,5370,5370,5380,5370,2869
|
|
20250123,100300,3783875220,5360,5380,5380,5360,15951
|
|
20250123,100200,3698289570,5390,5380,5390,5380,2772
|
|
20250123,100100,3683374190,5390,5380,5390,5380,315
|
|
20250123,100000,3681677480,5380,5390,5390,5380,1798
|
|
20250123,095900,3672001560,5380,5380,5400,5380,5301
|
|
20250123,095800,3643438150,5380,5390,5390,5380,4135
|
|
20250123,095700,3621181230,5390,5380,5400,5380,187
|
|
20250123,095600,3620173480,5390,5390,5410,5390,2344
|
|
20250123,095500,3607539070,5380,5380,5400,5380,13341
|
|
20250123,095400,3535757120,5380,5390,5390,5380,1945
|
|
20250123,095300,3525291510,5390,5390,5400,5380,1208
|
|
20250123,095200,3518779580,5400,5380,5400,5370,4962
|
|
20250123,095100,3492052820,5380,5400,5410,5380,17759
|
|
20250123,095000,3396325650,5410,5420,5420,5400,2122
|
|
20250123,094900,3384846890,5420,5430,5430,5420,1950
|
|
20250123,094800,3374274940,5420,5430,5430,5410,4957
|
|
20250123,094700,3347419170,5430,5450,5450,5430,4464
|
|
20250123,094600,3323178370,5440,5440,5450,5440,1290
|
|
20250123,094500,3316160240,5450,5440,5460,5440,1538
|
|
20250123,094400,3307783180,5430,5450,5450,5430,5331
|
|
20250123,094300,3278833820,5430,5470,5470,5430,18598
|
|
20250123,094200,3177655570,5460,5440,5460,5440,1805
|
|
20250123,094100,3167828080,5450,5440,5450,5430,313
|
|
20250123,094000,3166128340,5440,5430,5450,5430,62
|
|
20250123,093900,3165791010,5450,5420,5450,5410,8970
|
|
20250123,093800,3117107380,5420,5430,5430,5420,1230
|
|
20250123,093700,3110440290,5430,5430,5440,5430,8664
|
|
20250123,093600,3063370900,5430,5440,5440,5430,1105
|
|
20250123,093500,3057363600,5450,5440,5460,5440,5459
|
|
20250123,093400,3027636480,5450,5460,5460,5450,1056
|
|
20250123,093300,3021879980,5460,5440,5460,5440,8344
|
|
20250123,093200,2976434720,5450,5460,5460,5450,4579
|
|
20250123,093100,2951462140,5460,5470,5470,5460,3829
|
|
20250123,093000,2930542220,5470,5480,5490,5450,5040
|
|
20250123,092900,2902993850,5480,5470,5490,5460,2530
|
|
20250123,092800,2889137000,5470,5440,5470,5440,2729
|
|
20250123,092700,2874254270,5440,5450,5450,5430,3156
|
|
20250123,092600,2857089330,5450,5450,5460,5430,7158
|
|
20250123,092500,2818160620,5450,5480,5480,5440,7161
|
|
20250123,092400,2779044140,5480,5490,5490,5470,3470
|
|
20250123,092300,2760034060,5490,5490,5500,5480,10569
|
|
20250123,092200,2701965070,5490,5480,5490,5480,4558
|
|
20250123,092100,2676970000,5480,5430,5480,5430,6109
|
|
20250123,092000,2643666630,5440,5450,5460,5430,6682
|
|
20250123,091900,2607269940,5450,5470,5480,5440,11739
|
|
20250123,091800,2543247790,5470,5450,5480,5450,10931
|
|
20250123,091700,2483488570,5450,5470,5490,5450,9382
|
|
20250123,091600,2432211750,5470,5480,5500,5460,15796
|
|
20250123,091500,2345568720,5480,5490,5510,5470,52550
|
|
20250123,091400,2056546510,5500,5460,5500,5450,42549
|
|
20250123,091300,1823226700,5460,5400,5470,5400,20296
|
|
20250123,091200,1712758410,5400,5400,5420,5390,4669
|
|
20250123,091100,1687534660,5390,5410,5410,5380,5604
|
|
20250123,091000,1657314180,5410,5390,5410,5380,3566
|
|
20250123,090900,1638087660,5380,5390,5400,5370,10744
|
|
20250123,090800,1580258060,5400,5390,5430,5370,18381
|
|
20250123,090700,1480998830,5390,5380,5400,5380,5946
|
|
20250123,090600,1448931790,5360,5360,5400,5350,35751
|
|
20250123,090500,1256925740,5360,5350,5360,5350,1954
|
|
20250123,090400,1246466330,5360,5330,5360,5330,11864
|
|
20250123,090300,1183064300,5330,5340,5350,5310,21652
|
|
20250123,090200,1067722920,5330,5320,5330,5300,9284
|
|
20250123,090100,1018421890,5320,5300,5330,5290,43829
|
|
20250123,090000,785775750,5300,5260,5350,5250,148923
|