627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,192300,7216485650,5490,5490,5490,5490,0
|
|
20250124,192200,7216485650,5490,5490,5490,5490,0
|
|
20250124,192100,7216485650,5490,5490,5490,5490,0
|
|
20250124,192000,7216485650,5490,5490,5490,5490,0
|
|
20250124,191900,7216485650,5490,5490,5490,5490,0
|
|
20250124,191800,7216485650,5490,5490,5490,5490,0
|
|
20250124,191700,7216485650,5490,5490,5490,5490,0
|
|
20250124,191600,7216485650,5490,5490,5490,5490,0
|
|
20250124,191500,7216485650,5490,5490,5490,5490,0
|
|
20250124,191400,7216485650,5490,5490,5490,5490,0
|
|
20250124,191300,7216485650,5490,5490,5490,5490,0
|
|
20250124,191200,7216485650,5490,5490,5490,5490,0
|
|
20250124,191100,7216485650,5490,5490,5490,5490,0
|
|
20250124,191000,7216485650,5490,5490,5490,5490,0
|
|
20250124,190900,7216485650,5490,5490,5490,5490,0
|
|
20250124,190800,7216485650,5490,5490,5490,5490,0
|
|
20250124,190700,7216485650,5490,5490,5490,5490,0
|
|
20250124,190600,7216485650,5490,5490,5490,5490,0
|
|
20250124,190500,7216485650,5490,5490,5490,5490,0
|
|
20250124,190400,7216485650,5490,5490,5490,5490,0
|
|
20250124,190300,7216485650,5490,5490,5490,5490,0
|
|
20250124,190200,7216485650,5490,5490,5490,5490,0
|
|
20250124,190100,7216485650,5490,5490,5490,5490,0
|
|
20250124,190000,7216485650,5490,5490,5490,5490,0
|
|
20250124,185900,7216485650,5490,5490,5490,5490,0
|
|
20250124,185800,7216485650,5490,5490,5490,5490,0
|
|
20250124,185700,7216485650,5490,5490,5490,5490,0
|
|
20250124,185600,7216485650,5490,5490,5490,5490,0
|
|
20250124,185500,7216485650,5490,5490,5490,5490,0
|
|
20250124,185400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,185300,7216485650,5490,5490,5490,5490,0
|
|
20250124,185200,7216485650,5490,5490,5490,5490,0
|
|
20250124,185100,7216485650,5490,5490,5490,5490,0
|
|
20250124,185000,7216485650,5490,5490,5490,5490,0
|
|
20250124,184900,7216485650,5490,5490,5490,5490,0
|
|
20250124,184800,7216485650,5490,5490,5490,5490,0
|
|
20250124,184700,7216485650,5490,5490,5490,5490,0
|
|
20250124,184600,7216485650,5490,5490,5490,5490,0
|
|
20250124,184500,7216485650,5490,5490,5490,5490,0
|
|
20250124,184400,7216485650,5490,5490,5490,5490,0
|
|
20250124,184300,7216485650,5490,5490,5490,5490,0
|
|
20250124,184200,7216485650,5490,5490,5490,5490,0
|
|
20250124,184100,7216485650,5490,5490,5490,5490,0
|
|
20250124,184000,7216485650,5490,5490,5490,5490,0
|
|
20250124,183900,7216485650,5490,5490,5490,5490,0
|
|
20250124,183800,7216485650,5490,5490,5490,5490,0
|
|
20250124,183700,7216485650,5490,5490,5490,5490,0
|
|
20250124,183600,7216485650,5490,5490,5490,5490,0
|
|
20250124,183500,7216485650,5490,5490,5490,5490,0
|
|
20250124,183400,7216485650,5490,5490,5490,5490,0
|
|
20250124,183300,7216485650,5490,5490,5490,5490,0
|
|
20250124,183200,7216485650,5490,5490,5490,5490,0
|
|
20250124,183100,7216485650,5490,5490,5490,5490,0
|
|
20250124,183000,7216485650,5490,5490,5490,5490,0
|
|
20250124,182900,7216485650,5490,5490,5490,5490,0
|
|
20250124,182800,7216485650,5490,5490,5490,5490,0
|
|
20250124,182700,7216485650,5490,5490,5490,5490,0
|
|
20250124,182600,7216485650,5490,5490,5490,5490,0
|
|
20250124,182500,7216485650,5490,5490,5490,5490,0
|
|
20250124,182400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,182300,7216485650,5490,5490,5490,5490,0
|
|
20250124,182200,7216485650,5490,5490,5490,5490,0
|
|
20250124,182100,7216485650,5490,5490,5490,5490,0
|
|
20250124,182000,7216485650,5490,5490,5490,5490,0
|
|
20250124,181900,7216485650,5490,5490,5490,5490,0
|
|
20250124,181800,7216485650,5490,5490,5490,5490,0
|
|
20250124,181700,7216485650,5490,5490,5490,5490,0
|
|
20250124,181600,7216485650,5490,5490,5490,5490,0
|
|
20250124,181500,7216485650,5490,5490,5490,5490,0
|
|
20250124,181400,7216485650,5490,5490,5490,5490,0
|
|
20250124,181300,7216485650,5490,5490,5490,5490,0
|
|
20250124,181200,7216485650,5490,5490,5490,5490,0
|
|
20250124,181100,7216485650,5490,5490,5490,5490,0
|
|
20250124,181000,7216485650,5490,5490,5490,5490,0
|
|
20250124,180900,7216485650,5490,5490,5490,5490,0
|
|
20250124,180800,7216485650,5490,5490,5490,5490,0
|
|
20250124,180700,7216485650,5490,5490,5490,5490,0
|
|
20250124,180600,7216485650,5490,5490,5490,5490,0
|
|
20250124,180500,7216485650,5490,5490,5490,5490,0
|
|
20250124,180400,7216485650,5490,5490,5490,5490,0
|
|
20250124,180300,7216485650,5490,5490,5490,5490,0
|
|
20250124,180200,7216485650,5490,5490,5490,5490,0
|
|
20250124,180100,7216485650,5490,5490,5490,5490,0
|
|
20250124,180000,7216485650,5490,5490,5490,5490,0
|
|
20250124,175900,7216485650,5490,5490,5490,5490,0
|
|
20250124,175800,7216485650,5490,5490,5490,5490,0
|
|
20250124,175700,7216485650,5490,5490,5490,5490,0
|
|
20250124,175600,7216485650,5490,5490,5490,5490,0
|
|
20250124,175500,7216485650,5490,5490,5490,5490,0
|
|
20250124,175400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,175300,7216485650,5490,5490,5490,5490,0
|
|
20250124,175200,7216485650,5490,5490,5490,5490,0
|
|
20250124,175100,7216485650,5490,5490,5490,5490,0
|
|
20250124,175000,7216485650,5490,5490,5490,5490,0
|
|
20250124,174900,7216485650,5490,5490,5490,5490,0
|
|
20250124,174800,7216485650,5490,5490,5490,5490,0
|
|
20250124,174700,7216485650,5490,5490,5490,5490,0
|
|
20250124,174600,7216485650,5490,5490,5490,5490,0
|
|
20250124,174500,7216485650,5490,5490,5490,5490,0
|
|
20250124,174400,7216485650,5490,5490,5490,5490,0
|
|
20250124,174300,7216485650,5490,5490,5490,5490,0
|
|
20250124,174200,7216485650,5490,5490,5490,5490,0
|
|
20250124,174100,7216485650,5490,5490,5490,5490,0
|
|
20250124,174000,7216485650,5490,5490,5490,5490,0
|
|
20250124,173900,7216485650,5490,5490,5490,5490,0
|
|
20250124,173800,7216485650,5490,5490,5490,5490,0
|
|
20250124,173700,7216485650,5490,5490,5490,5490,0
|
|
20250124,173600,7216485650,5490,5490,5490,5490,0
|
|
20250124,173500,7216485650,5490,5490,5490,5490,0
|
|
20250124,173400,7216485650,5490,5490,5490,5490,0
|
|
20250124,173300,7216485650,5490,5490,5490,5490,0
|
|
20250124,173200,7216485650,5490,5490,5490,5490,0
|
|
20250124,173100,7216485650,5490,5490,5490,5490,0
|
|
20250124,173000,7216485650,5490,5490,5490,5490,0
|
|
20250124,172900,7216485650,5490,5490,5490,5490,0
|
|
20250124,172800,7216485650,5490,5490,5490,5490,0
|
|
20250124,172700,7216485650,5490,5490,5490,5490,0
|
|
20250124,172600,7216485650,5490,5490,5490,5490,0
|
|
20250124,172500,7216485650,5490,5490,5490,5490,0
|
|
20250124,172400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,172300,7216485650,5490,5490,5490,5490,0
|
|
20250124,172200,7216485650,5490,5490,5490,5490,0
|
|
20250124,172100,7216485650,5490,5490,5490,5490,0
|
|
20250124,172000,7216485650,5490,5490,5490,5490,0
|
|
20250124,171900,7216485650,5490,5490,5490,5490,0
|
|
20250124,171800,7216485650,5490,5490,5490,5490,0
|
|
20250124,171700,7216485650,5490,5490,5490,5490,0
|
|
20250124,171600,7216485650,5490,5490,5490,5490,0
|
|
20250124,171500,7216485650,5490,5490,5490,5490,0
|
|
20250124,171400,7216485650,5490,5490,5490,5490,0
|
|
20250124,171300,7216485650,5490,5490,5490,5490,0
|
|
20250124,171200,7216485650,5490,5490,5490,5490,0
|
|
20250124,171100,7216485650,5490,5490,5490,5490,0
|
|
20250124,171000,7216485650,5490,5490,5490,5490,0
|
|
20250124,170900,7216485650,5490,5490,5490,5490,0
|
|
20250124,170800,7216485650,5490,5490,5490,5490,0
|
|
20250124,170700,7216485650,5490,5490,5490,5490,0
|
|
20250124,170600,7216485650,5490,5490,5490,5490,0
|
|
20250124,170500,7216485650,5490,5490,5490,5490,0
|
|
20250124,170400,7216485650,5490,5490,5490,5490,0
|
|
20250124,170300,7216485650,5490,5490,5490,5490,0
|
|
20250124,170200,7216485650,5490,5490,5490,5490,0
|
|
20250124,170100,7216485650,5490,5490,5490,5490,0
|
|
20250124,170000,7216485650,5490,5490,5490,5490,0
|
|
20250124,165900,7216485650,5490,5490,5490,5490,0
|
|
20250124,165800,7216485650,5490,5490,5490,5490,0
|
|
20250124,165700,7216485650,5490,5490,5490,5490,0
|
|
20250124,165600,7216485650,5490,5490,5490,5490,0
|
|
20250124,165500,7216485650,5490,5490,5490,5490,0
|
|
20250124,165400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,165300,7216485650,5490,5490,5490,5490,0
|
|
20250124,165200,7216485650,5490,5490,5490,5490,0
|
|
20250124,165100,7216485650,5490,5490,5490,5490,0
|
|
20250124,165000,7216485650,5490,5490,5490,5490,0
|
|
20250124,164900,7216485650,5490,5490,5490,5490,0
|
|
20250124,164800,7216485650,5490,5490,5490,5490,0
|
|
20250124,164700,7216485650,5490,5490,5490,5490,0
|
|
20250124,164600,7216485650,5490,5490,5490,5490,0
|
|
20250124,164500,7216485650,5490,5490,5490,5490,0
|
|
20250124,164400,7216485650,5490,5490,5490,5490,0
|
|
20250124,164300,7216485650,5490,5490,5490,5490,0
|
|
20250124,164200,7216485650,5490,5490,5490,5490,0
|
|
20250124,164100,7216485650,5490,5490,5490,5490,0
|
|
20250124,164000,7216485650,5490,5490,5490,5490,0
|
|
20250124,163900,7216485650,5490,5490,5490,5490,0
|
|
20250124,163800,7216485650,5490,5490,5490,5490,0
|
|
20250124,163700,7216485650,5490,5490,5490,5490,0
|
|
20250124,163600,7216485650,5490,5490,5490,5490,0
|
|
20250124,163500,7216485650,5490,5490,5490,5490,0
|
|
20250124,163400,7216485650,5490,5490,5490,5490,0
|
|
20250124,163300,7216485650,5490,5490,5490,5490,0
|
|
20250124,163200,7216485650,5490,5490,5490,5490,0
|
|
20250124,163100,7216485650,5490,5490,5490,5490,0
|
|
20250124,163000,7216485650,5490,5490,5490,5490,0
|
|
20250124,162900,7216485650,5490,5490,5490,5490,0
|
|
20250124,162800,7216485650,5490,5490,5490,5490,0
|
|
20250124,162700,7216485650,5490,5490,5490,5490,0
|
|
20250124,162600,7216485650,5490,5490,5490,5490,0
|
|
20250124,162500,7216485650,5490,5490,5490,5490,0
|
|
20250124,162400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,162300,7216485650,5490,5490,5490,5490,0
|
|
20250124,162200,7216485650,5490,5490,5490,5490,0
|
|
20250124,162100,7216485650,5490,5490,5490,5490,0
|
|
20250124,162000,7216485650,5490,5490,5490,5490,0
|
|
20250124,161900,7216485650,5490,5490,5490,5490,0
|
|
20250124,161800,7216485650,5490,5490,5490,5490,0
|
|
20250124,161700,7216485650,5490,5490,5490,5490,0
|
|
20250124,161600,7216485650,5490,5490,5490,5490,0
|
|
20250124,161500,7216485650,5490,5490,5490,5490,0
|
|
20250124,161400,7216485650,5490,5490,5490,5490,0
|
|
20250124,161300,7216485650,5490,5490,5490,5490,0
|
|
20250124,161200,7216485650,5490,5490,5490,5490,0
|
|
20250124,161100,7216485650,5490,5490,5490,5490,0
|
|
20250124,161000,7216485650,5490,5490,5490,5490,0
|
|
20250124,160900,7216485650,5490,5490,5490,5490,0
|
|
20250124,160800,7216485650,5490,5490,5490,5490,0
|
|
20250124,160700,7216485650,5490,5490,5490,5490,0
|
|
20250124,160600,7216485650,5490,5490,5490,5490,0
|
|
20250124,160500,7216485650,5490,5490,5490,5490,0
|
|
20250124,160400,7216485650,5490,5490,5490,5490,0
|
|
20250124,160300,7216485650,5490,5490,5490,5490,0
|
|
20250124,160200,7216485650,5490,5490,5490,5490,0
|
|
20250124,160100,7216485650,5490,5490,5490,5490,0
|
|
20250124,160000,7216485650,5490,5490,5490,5490,0
|
|
20250124,155900,7216485650,5490,5490,5490,5490,0
|
|
20250124,155800,7216485650,5490,5490,5490,5490,0
|
|
20250124,155700,7216485650,5490,5490,5490,5490,0
|
|
20250124,155600,7216485650,5490,5490,5490,5490,0
|
|
20250124,155500,7216485650,5490,5490,5490,5490,0
|
|
20250124,155400,7216485650,5490,5490,5490,5490,35763
|
|
20250124,155300,7216485650,5490,5490,5490,5490,0
|
|
20250124,155200,7216485650,5490,5490,5490,5490,0
|
|
20250124,155100,7216485650,5490,5490,5490,5490,0
|
|
20250124,155000,7216485650,5490,5490,5490,5490,0
|
|
20250124,154900,7216485650,5490,5490,5490,5490,0
|
|
20250124,154800,7216485650,5490,5490,5490,5490,0
|
|
20250124,154700,7216485650,5490,5490,5490,5490,0
|
|
20250124,154600,7216485650,5490,5490,5490,5490,0
|
|
20250124,154500,7216485650,5490,5490,5490,5490,0
|
|
20250124,154400,7216485650,5490,5490,5490,5490,0
|
|
20250124,154300,7216485650,5490,5490,5490,5490,0
|
|
20250124,154200,7216485650,5490,5490,5490,5490,0
|
|
20250124,154100,7216485650,5490,5490,5490,5490,0
|
|
20250124,154000,7216485650,5490,5490,5490,5490,0
|
|
20250124,153900,7216485650,5490,5490,5490,5490,0
|
|
20250124,153800,7216485650,5490,5490,5490,5490,0
|
|
20250124,153700,7216485650,5490,5490,5490,5490,0
|
|
20250124,153600,7216485650,5490,5490,5490,5490,0
|
|
20250124,153500,7216485650,5490,5490,5490,5490,0
|
|
20250124,153400,7216485650,5490,5490,5490,5490,0
|
|
20250124,153300,7216485650,5490,5490,5490,5490,0
|
|
20250124,153200,7216485650,5490,5490,5490,5490,0
|
|
20250124,153100,7216485650,5490,5490,5490,5490,0
|
|
20250124,153000,7216485650,5490,5490,5490,5490,35763
|
|
20250124,152900,7020146780,5450,5450,5450,5450,0
|
|
20250124,152800,7020146780,5450,5450,5450,5450,0
|
|
20250124,152700,7020146780,5450,5450,5450,5450,0
|
|
20250124,152600,7020146780,5450,5450,5450,5450,0
|
|
20250124,152500,7020146780,5450,5450,5450,5450,0
|
|
20250124,152400,7020146780,5450,5450,5450,5450,0
|
|
20250124,152300,7020146780,5450,5450,5450,5450,0
|
|
20250124,152200,7020146780,5450,5450,5450,5450,0
|
|
20250124,152100,7020146780,5450,5450,5450,5450,0
|
|
20250124,152000,7020146780,5450,5450,5450,5450,0
|
|
20250124,151900,7020146780,5450,5450,5460,5440,9755
|
|
20250124,151800,6966964810,5450,5460,5460,5440,3100
|
|
20250124,151700,6950069250,5460,5440,5460,5440,1537
|
|
20250124,151600,6941692350,5450,5450,5450,5440,1741
|
|
20250124,151500,6932219820,5450,5450,5460,5440,9233
|
|
20250124,151400,6881931310,5450,5440,5460,5440,734
|
|
20250124,151300,6877929650,5440,5440,5450,5420,3199
|
|
20250124,151200,6860552270,5430,5430,5430,5420,1227
|
|
20250124,151100,6853894140,5430,5430,5440,5420,1913
|
|
20250124,151000,6843510490,5430,5450,5450,5430,5487
|
|
20250124,150900,6813655100,5470,5460,5470,5460,2400
|
|
20250124,150800,6800551010,5470,5460,5470,5460,177
|
|
20250124,150700,6799584520,5470,5470,5470,5460,298
|
|
20250124,150600,6797955150,5470,5470,5480,5470,2232
|
|
20250124,150500,6785746090,5460,5460,5480,5460,2178
|
|
20250124,150400,6773839740,5460,5460,5470,5450,2342
|
|
20250124,150300,6761051090,5450,5460,5470,5450,706
|
|
20250124,150200,6757198320,5450,5440,5450,5430,5231
|
|
20250124,150100,6728716410,5450,5450,5450,5440,4979
|
|
20250124,150000,6701595490,5450,5470,5470,5450,1575
|
|
20250124,145900,6692995490,5470,5460,5470,5450,2072
|
|
20250124,145800,6681681080,5450,5460,5460,5430,12194
|
|
20250124,145700,6615265950,5450,5460,5460,5450,2261
|
|
20250124,145600,6602925640,5460,5470,5470,5450,4408
|
|
20250124,145500,6578872730,5470,5460,5470,5460,341
|
|
20250124,145400,6577010620,5460,5500,5500,5460,23789
|
|
20250124,145300,6446649510,5510,5500,5510,5500,723
|
|
20250124,145200,6442670780,5500,5510,5510,5500,2908
|
|
20250124,145100,6426662320,5520,5520,5520,5510,1511
|
|
20250124,145000,6418326600,5510,5500,5510,5500,11624
|
|
20250124,144900,6354309610,5500,5500,5510,5500,3098
|
|
20250124,144800,6337265020,5500,5500,5500,5500,4138
|
|
20250124,144700,6314506020,5500,5490,5500,5490,916
|
|
20250124,144600,6309474380,5490,5500,5500,5490,15179
|
|
20250124,144500,6226000620,5500,5500,5510,5500,307
|
|
20250124,144400,6224312100,5510,5500,5510,5500,441
|
|
20250124,144300,6221882210,5500,5500,5510,5500,1044
|
|
20250124,144200,6216139950,5510,5500,5510,5500,629
|
|
20250124,144100,6212677450,5510,5510,5510,5510,2599
|
|
20250124,144000,6198356960,5510,5510,5510,5510,670
|
|
20250124,143900,6194665260,5510,5510,5510,5500,588
|
|
20250124,143800,6191426520,5510,5510,5520,5510,1475
|
|
20250124,143700,6183299260,5510,5510,5510,5510,3298
|
|
20250124,143600,6165127280,5520,5510,5520,5510,2704
|
|
20250124,143500,6150225400,5510,5520,5520,5510,551
|
|
20250124,143400,6147188330,5520,5530,5530,5520,1619
|
|
20250124,143300,6138251380,5520,5520,5530,5520,1585
|
|
20250124,143200,6129502160,5520,5530,5530,5520,884
|
|
20250124,143100,6124621790,5530,5530,5540,5530,278
|
|
20250124,143000,6123083550,5530,5540,5540,5530,1322
|
|
20250124,142900,6115772880,5530,5550,5550,5530,2704
|
|
20250124,142800,6100814460,5550,5550,5550,5540,303
|
|
20250124,142700,6099132830,5540,5540,5540,5540,192
|
|
20250124,142600,6098069150,5540,5540,5540,5530,241
|
|
20250124,142500,6096735600,5540,5530,5540,5530,181
|
|
20250124,142400,6095734160,5530,5540,5540,5530,2372
|
|
20250124,142300,6082610000,5540,5530,5540,5530,714
|
|
20250124,142200,6078660580,5530,5530,5530,5530,500
|
|
20250124,142100,6075895580,5540,5540,5540,5540,1003
|
|
20250124,142000,6070338960,5540,5550,5550,5540,890
|
|
20250124,141900,6065407960,5550,5550,5550,5540,1287
|
|
20250124,141800,6058276960,5550,5550,5550,5540,505
|
|
20250124,141700,6055474610,5550,5540,5550,5540,11
|
|
20250124,141600,6055413570,5540,5540,5540,5540,921
|
|
20250124,141500,6050311230,5540,5550,5550,5540,6580
|
|
20250124,141400,6013857730,5550,5550,5550,5540,1575
|
|
20250124,141300,6005131540,5540,5540,5540,5540,1482
|
|
20250124,141200,5996921260,5540,5530,5540,5530,208
|
|
20250124,141100,5995771010,5530,5510,5530,5510,405
|
|
20250124,141000,5993531860,5510,5520,5520,5510,2621
|
|
20250124,140900,5979069240,5520,5520,5520,5520,157
|
|
20250124,140800,5978202600,5520,5530,5530,5520,3004
|
|
20250124,140700,5961618260,5530,5520,5530,5520,1052
|
|
20250124,140600,5955811200,5520,5530,5530,5520,298
|
|
20250124,140500,5954163270,5520,5530,5530,5520,1094
|
|
20250124,140400,5948113460,5520,5520,5520,5520,102
|
|
20250124,140300,5947550420,5520,5530,5530,5520,1297
|
|
20250124,140200,5940390970,5530,5530,5530,5530,8884
|
|
20250124,140100,5891262450,5540,5530,5540,5530,200
|
|
20250124,140000,5890154700,5530,5530,5530,5530,1163
|
|
20250124,135900,5883723310,5530,5530,5540,5530,121
|
|
20250124,135800,5883054170,5530,5530,5530,5530,50
|
|
20250124,135700,5882777670,5530,5550,5550,5530,7831
|
|
20250124,135600,5839400090,5550,5560,5560,5550,1768
|
|
20250124,135500,5829572010,5560,5550,5560,5540,1978
|
|
20250124,135400,5818595990,5550,5560,5560,5550,4021
|
|
20250124,135300,5796279170,5560,5560,5560,5560,736
|
|
20250124,135200,5792187010,5560,5560,5570,5560,207
|
|
20250124,135100,5791036030,5560,5560,5570,5550,407
|
|
20250124,135000,5788773470,5560,5540,5560,5530,398
|
|
20250124,134900,5786570840,5540,5560,5560,5540,280
|
|
20250124,134800,5785016930,5560,5530,5560,5530,2992
|
|
20250124,134700,5768426200,5530,5540,5550,5530,7287
|
|
20250124,134600,5728103490,5540,5550,5550,5540,932
|
|
20250124,134500,5722932970,5550,5550,5550,5550,601
|
|
20250124,134400,5719597420,5560,5560,5560,5560,6
|
|
20250124,134300,5719564060,5570,5560,5570,5550,1283
|
|
20250124,134200,5712442310,5560,5550,5560,5550,1840
|
|
20250124,134100,5702212300,5560,5550,5560,5530,8495
|
|
20250124,134000,5655132880,5560,5560,5560,5550,381
|
|
20250124,133900,5653017020,5560,5580,5580,5560,2123
|
|
20250124,133800,5641193430,5580,5590,5590,5570,2518
|
|
20250124,133700,5627151920,5590,5590,5590,5580,305
|
|
20250124,133600,5625447150,5590,5580,5600,5580,2151
|
|
20250124,133500,5613419320,5580,5580,5580,5570,1363
|
|
20250124,133400,5605825400,5580,5580,5580,5570,797
|
|
20250124,133300,5601380040,5580,5570,5580,5570,1680
|
|
20250124,133200,5592020560,5570,5560,5570,5560,2539
|
|
20250124,133100,5577883540,5550,5550,5560,5550,930
|
|
20250124,133000,5572718440,5560,5560,5560,5560,70
|
|
20250124,132900,5572329240,5560,5550,5560,5550,1652
|
|
20250124,132800,5563150640,5550,5540,5550,5540,115
|
|
20250124,132700,5562512470,5540,5550,5550,5540,2097
|
|
20250124,132600,5550895010,5540,5540,5540,5540,4595
|
|
20250124,132500,5525438710,5550,5550,5560,5550,969
|
|
20250124,132400,5520060140,5550,5550,5560,5550,770
|
|
20250124,132300,5515780880,5550,5580,5580,5550,9012
|
|
20250124,132200,5465674750,5580,5580,5580,5570,2294
|
|
20250124,132100,5452879330,5590,5580,5590,5570,7905
|
|
20250124,132000,5408819910,5580,5590,5600,5580,3720
|
|
20250124,131900,5388043140,5590,5580,5590,5580,2645
|
|
20250124,131800,5373257760,5580,5600,5610,5570,10565
|
|
20250124,131700,5314291990,5600,5590,5620,5590,7884
|
|
20250124,131600,5270081120,5600,5610,5630,5580,11726
|
|
20250124,131500,5204374050,5610,5580,5610,5580,15315
|
|
20250124,131400,5118656350,5590,5560,5600,5560,13331
|
|
20250124,131300,5044219710,5560,5560,5570,5560,2463
|
|
20250124,131200,5030518920,5570,5560,5570,5560,2761
|
|
20250124,131100,5015140160,5560,5550,5560,5530,11871
|
|
20250124,131000,4949261340,5550,5560,5570,5550,5764
|
|
20250124,130900,4917220810,5560,5560,5560,5550,190
|
|
20250124,130800,4916164710,5560,5570,5570,5550,6965
|
|
20250124,130700,4877434150,5570,5540,5570,5540,2270
|
|
20250124,130600,4864813290,5540,5540,5540,5520,5915
|
|
20250124,130500,4832091980,5540,5550,5560,5540,9700
|
|
20250124,130400,4778296470,5550,5510,5560,5510,9292
|
|
20250124,130300,4726868990,5510,5500,5520,5500,328
|
|
20250124,130200,4725060640,5510,5510,5510,5500,2621
|
|
20250124,130100,4710641430,5510,5510,5520,5500,1176
|
|
20250124,130000,4704172370,5510,5520,5520,5500,110
|
|
20250124,125900,4703566120,5520,5510,5520,5510,1389
|
|
20250124,125800,4695912260,5510,5520,5520,5510,1517
|
|
20250124,125700,4687552920,5520,5520,5520,5510,92
|
|
20250124,125600,4687045280,5520,5520,5520,5510,590
|
|
20250124,125500,4683793600,5510,5520,5520,5510,296
|
|
20250124,125400,4682161520,5520,5510,5520,5500,1400
|
|
20250124,125300,4674449400,5510,5500,5510,5500,315
|
|
20250124,125200,4672716070,5500,5510,5510,5500,181
|
|
20250124,125100,4671720530,5500,5510,5510,5500,2374
|
|
20250124,125000,4658641790,5520,5520,5520,5520,663
|
|
20250124,124900,4654982030,5520,5510,5530,5510,2502
|
|
20250124,124800,4641171280,5510,5510,5520,5510,2239
|
|
20250124,124700,4628833480,5520,5520,5530,5520,554
|
|
20250124,124600,4625772310,5530,5520,5530,5520,491
|
|
20250124,124500,4623060960,5520,5520,5530,5510,1464
|
|
20250124,124400,4614977640,5520,5520,5520,5510,614
|
|
20250124,124300,4611590510,5520,5500,5520,5500,303
|
|
20250124,124200,4609921180,5500,5500,5500,5490,328
|
|
20250124,124100,4608117760,5500,5500,5500,5490,558
|
|
20250124,124000,4605050660,5500,5500,5500,5500,23
|
|
20250124,123900,4604924160,5500,5490,5500,5480,1781
|
|
20250124,123800,4595144360,5490,5490,5490,5490,3036
|
|
20250124,123700,4578476720,5490,5490,5490,5490,508
|
|
20250124,123600,4575687800,5490,5500,5500,5490,700
|
|
20250124,123500,4571838800,5500,5500,5500,5500,2293
|
|
20250124,123400,4559227300,5500,5510,5510,5500,1029
|
|
20250124,123300,4553562510,5510,5510,5510,5510,706
|
|
20250124,123200,4549672450,5520,5520,5520,5520,0
|
|
20250124,123100,4549672450,5520,5530,5530,5520,39
|
|
20250124,123000,4549456980,5520,5510,5520,5510,740
|
|
20250124,122900,4545374580,5510,5510,5510,5510,0
|
|
20250124,122800,4545374580,5510,5500,5510,5500,1402
|
|
20250124,122700,4537653550,5500,5500,5500,5500,4968
|
|
20250124,122600,4510329550,5510,5500,5510,5500,2478
|
|
20250124,122500,4496700490,5490,5490,5490,5490,215
|
|
20250124,122400,4495520140,5490,5490,5490,5490,18
|
|
20250124,122300,4495421320,5500,5500,5500,5500,1819
|
|
20250124,122200,4485416820,5500,5500,5500,5500,1244
|
|
20250124,122100,4478574820,5500,5490,5500,5490,931
|
|
20250124,122000,4473463320,5490,5500,5500,5490,1213
|
|
20250124,121900,4466793730,5500,5490,5500,5490,838
|
|
20250124,121800,4462193100,5490,5500,5500,5490,1871
|
|
20250124,121700,4451921200,5500,5500,5500,5490,5144
|
|
20250124,121600,4423641210,5500,5510,5510,5500,631
|
|
20250124,121500,4420164410,5510,5510,5510,5510,2404
|
|
20250124,121400,4406918370,5520,5520,5530,5510,2829
|
|
20250124,121300,4391313650,5520,5520,5520,5520,274
|
|
20250124,121200,4389801170,5530,5520,5530,5520,93
|
|
20250124,121100,4389287350,5520,5510,5520,5510,31
|
|
20250124,121000,4389116530,5510,5510,5510,5510,1
|
|
20250124,120900,4389111020,5510,5510,5510,5500,164
|
|
20250124,120800,4388208700,5510,5520,5520,5510,403
|
|
20250124,120700,4385987270,5520,5520,5520,5520,119
|
|
20250124,120600,4385330390,5520,5520,5520,5520,20
|
|
20250124,120500,4385219990,5520,5520,5520,5520,503
|
|
20250124,120400,4382443430,5520,5530,5530,5520,60
|
|
20250124,120300,4382111730,5530,5530,5530,5530,2
|
|
20250124,120200,4382100670,5530,5520,5530,5500,4019
|
|
20250124,120100,4359953350,5520,5520,5520,5520,0
|
|
20250124,120000,4359953350,5520,5530,5540,5520,370
|
|
20250124,115900,4357905580,5530,5540,5540,5530,13
|
|
20250124,115800,4357833660,5540,5530,5540,5520,646
|
|
20250124,115700,4354267700,5530,5510,5530,5510,279
|
|
20250124,115600,4352728410,5510,5530,5530,5510,3209
|
|
20250124,115500,4335043040,5530,5530,5530,5510,868
|
|
20250124,115400,4330255820,5530,5540,5540,5520,104
|
|
20250124,115300,4329681690,5520,5540,5540,5520,1740
|
|
20250124,115200,4320065960,5540,5540,5550,5540,1043
|
|
20250124,115100,4314287710,5540,5540,5550,5540,798
|
|
20250124,115000,4309866490,5540,5540,5550,5540,1810
|
|
20250124,114900,4299832980,5540,5550,5550,5540,699
|
|
20250124,114800,4295960320,5550,5540,5560,5540,1733
|
|
20250124,114700,4286340860,5540,5540,5540,5540,1192
|
|
20250124,114600,4279737180,5540,5540,5540,5540,35
|
|
20250124,114500,4279543280,5540,5530,5540,5530,143
|
|
20250124,114400,4278752090,5520,5520,5520,5520,0
|
|
20250124,114300,4278752090,5520,5520,5520,5510,1113
|
|
20250124,114200,4272618310,5520,5530,5530,5520,881
|
|
20250124,114100,4267754190,5530,5520,5530,5520,2433
|
|
20250124,114000,4254323030,5520,5540,5550,5520,1239
|
|
20250124,113900,4247471850,5540,5540,5540,5540,1
|
|
20250124,113800,4247466310,5550,5550,5550,5550,0
|
|
20250124,113700,4247466310,5550,5550,5550,5530,438
|
|
20250124,113600,4245043990,5550,5550,5550,5550,4
|
|
20250124,113500,4245021790,5540,5540,5540,5540,2
|
|
20250124,113400,4245010710,5520,5530,5540,5520,86
|
|
20250124,113300,4244534530,5540,5530,5540,5510,3200
|
|
20250124,113200,4226875650,5530,5540,5540,5530,306
|
|
20250124,113100,4225180540,5550,5540,5550,5530,2783
|
|
20250124,113000,4209790380,5540,5520,5540,5520,1352
|
|
20250124,112900,4202312930,5520,5520,5520,5520,33
|
|
20250124,112800,4202130770,5530,5540,5540,5530,934
|
|
20250124,112700,4196965670,5540,5540,5540,5540,157
|
|
20250124,112600,4196095890,5540,5550,5550,5540,503
|
|
20250124,112500,4193308270,5550,5540,5550,5540,1740
|
|
20250124,112400,4183668660,5540,5520,5540,5520,2576
|
|
20250124,112300,4169418200,5520,5510,5520,5510,1302
|
|
20250124,112200,4162242810,5510,5520,5520,5510,1821
|
|
20250124,112100,4152204960,5530,5520,5530,5520,608
|
|
20250124,112000,4148846970,5530,5530,5530,5530,143
|
|
20250124,111900,4148056180,5530,5540,5540,5530,677
|
|
20250124,111800,4144305900,5540,5530,5540,5530,61
|
|
20250124,111700,4143968150,5520,5560,5560,5520,9417
|
|
20250124,111600,4091892730,5560,5560,5560,5560,1800
|
|
20250124,111500,4081884730,5560,5560,5560,5560,876
|
|
20250124,111400,4077014170,5560,5570,5570,5560,590
|
|
20250124,111300,4073728980,5570,5600,5620,5570,5485
|
|
20250124,111200,4043026200,5600,5570,5600,5570,663
|
|
20250124,111100,4039325200,5570,5550,5580,5550,15932
|
|
20250124,111000,3950584790,5540,5520,5540,5520,2990
|
|
20250124,110900,3934041590,5520,5540,5550,5520,2076
|
|
20250124,110800,3922555440,5550,5550,5550,5530,946
|
|
20250124,110700,3917319410,5540,5560,5560,5540,3974
|
|
20250124,110600,3895303400,5560,5540,5570,5530,2412
|
|
20250124,110500,3881916490,5540,5540,5540,5540,20
|
|
20250124,110400,3881805690,5550,5550,5550,5550,371
|
|
20250124,110300,3879746640,5550,5540,5550,5540,4094
|
|
20250124,110200,3857045880,5540,5540,5540,5540,43
|
|
20250124,110100,3856807660,5540,5540,5550,5530,8597
|
|
20250124,110000,3809248010,5540,5540,5540,5530,402
|
|
20250124,105900,3807022970,5540,5540,5540,5530,48
|
|
20250124,105800,3806757150,5540,5530,5540,5530,6143
|
|
20250124,105700,3772743950,5530,5510,5530,5510,5804
|
|
20250124,105600,3740755840,5510,5520,5520,5510,10097
|
|
20250124,105500,3685109820,5520,5520,5530,5520,959
|
|
20250124,105400,3679815340,5520,5550,5550,5520,16813
|
|
20250124,105300,3586775350,5540,5540,5550,5540,6569
|
|
20250124,105200,3550369060,5540,5570,5570,5540,4778
|
|
20250124,105100,3523826770,5570,5570,5570,5570,28
|
|
20250124,105000,3523670810,5570,5570,5570,5570,826
|
|
20250124,104900,3519069990,5570,5570,5570,5560,744
|
|
20250124,104800,3514926360,5570,5570,5570,5560,174
|
|
20250124,104700,3513957680,5560,5590,5590,5560,3473
|
|
20250124,104600,3494600080,5590,5580,5600,5580,4242
|
|
20250124,104500,3470911450,5580,5580,5600,5570,5846
|
|
20250124,104400,3438218970,5580,5570,5580,5570,248
|
|
20250124,104300,3436835480,5580,5580,5590,5570,1363
|
|
20250124,104200,3429233100,5580,5560,5580,5560,3592
|
|
20250124,104100,3409233670,5560,5560,5580,5560,3183
|
|
20250124,104000,3391511250,5560,5580,5590,5550,10895
|
|
20250124,103900,3330881160,5580,5590,5610,5580,13913
|
|
20250124,103800,3253024540,5590,5570,5610,5560,5860
|
|
20250124,103700,3220270020,5570,5620,5620,5570,22789
|
|
20250124,103600,3092762340,5620,5610,5640,5610,22444
|
|
20250124,103500,2966546400,5620,5610,5660,5600,40720
|
|
20250124,103400,2737403930,5610,5530,5620,5530,44492
|
|
20250124,103300,2489304890,5530,5510,5530,5510,6524
|
|
20250124,103200,2453246470,5510,5500,5510,5500,757
|
|
20250124,103100,2449078100,5500,5500,5500,5490,6343
|
|
20250124,103000,2414191620,5500,5480,5500,5480,1433
|
|
20250124,102900,2406321960,5490,5490,5500,5490,505
|
|
20250124,102800,2403549490,5490,5500,5500,5490,1245
|
|
20250124,102700,2396703820,5480,5490,5490,5480,140
|
|
20250124,102600,2395935610,5480,5470,5480,5470,3299
|
|
20250124,102500,2377862160,5470,5470,5470,5470,2783
|
|
20250124,102400,2362639150,5480,5480,5480,5470,1554
|
|
20250124,102300,2354127230,5480,5500,5500,5480,2383
|
|
20250124,102200,2341058060,5500,5500,5500,5500,1001
|
|
20250124,102100,2335552560,5500,5480,5500,5480,1328
|
|
20250124,102000,2328274720,5480,5490,5490,5480,3298
|
|
20250124,101900,2310171210,5490,5500,5500,5490,359
|
|
20250124,101800,2308197710,5500,5500,5500,5500,134
|
|
20250124,101700,2307460710,5490,5510,5510,5490,2858
|
|
20250124,101600,2291734860,5520,5500,5520,5490,3081
|
|
20250124,101500,2274777600,5490,5480,5490,5480,1822
|
|
20250124,101400,2264784720,5480,5490,5490,5470,1947
|
|
20250124,101300,2254105490,5490,5490,5500,5490,2011
|
|
20250124,101200,2243059990,5470,5480,5480,5450,8046
|
|
20250124,101100,2199110800,5480,5490,5500,5460,5420
|
|
20250124,101000,2169418370,5510,5510,5510,5490,11022
|
|
20250124,100900,2108822230,5510,5520,5520,5510,1311
|
|
20250124,100800,2101595770,5510,5510,5530,5510,590
|
|
20250124,100700,2098344010,5500,5530,5530,5500,4401
|
|
20250124,100600,2074102800,5530,5520,5530,5520,93
|
|
20250124,100500,2073589430,5510,5530,5540,5510,2892
|
|
20250124,100400,2057611480,5540,5540,5540,5530,232
|
|
20250124,100300,2056326400,5530,5520,5540,5520,2384
|
|
20250124,100200,2043144680,5520,5530,5530,5520,184
|
|
20250124,100100,2042127670,5530,5500,5530,5500,5793
|
|
20250124,100000,2010138950,5500,5500,5520,5490,6765
|
|
20250124,095900,1972893440,5500,5510,5510,5500,9116
|
|
20250124,095800,1922734280,5520,5530,5530,5520,517
|
|
20250124,095700,1919879040,5530,5520,5530,5510,2596
|
|
20250124,095600,1905546460,5520,5510,5520,5510,1182
|
|
20250124,095500,1899033070,5520,5520,5520,5510,524
|
|
20250124,095400,1896143600,5510,5540,5550,5500,7614
|
|
20250124,095300,1854082850,5540,5540,5550,5540,3612
|
|
20250124,095200,1834061960,5550,5560,5560,5540,6311
|
|
20250124,095100,1799054330,5560,5570,5570,5550,1768
|
|
20250124,095000,1789224520,5560,5540,5560,5540,2548
|
|
20250124,094900,1775075570,5550,5550,5550,5530,5219
|
|
20250124,094800,1746151280,5550,5550,5570,5550,4341
|
|
20250124,094700,1722027340,5560,5560,5560,5560,4406
|
|
20250124,094600,1697529980,5560,5540,5560,5540,9520
|
|
20250124,094500,1644701190,5540,5520,5540,5510,3442
|
|
20250124,094400,1625672650,5520,5530,5530,5520,3908
|
|
20250124,094300,1604088990,5530,5530,5540,5520,3573
|
|
20250124,094200,1584331330,5540,5510,5550,5510,7567
|
|
20250124,094100,1542479920,5500,5490,5510,5490,3408
|
|
20250124,094000,1523748450,5490,5490,5490,5480,1346
|
|
20250124,093900,1516366880,5490,5490,5500,5490,2179
|
|
20250124,093800,1504403750,5490,5510,5520,5490,9830
|
|
20250124,093700,1450303170,5520,5510,5530,5510,14936
|
|
20250124,093600,1367973550,5520,5480,5530,5480,18157
|
|
20250124,093500,1267969350,5470,5460,5480,5460,5142
|
|
20250124,093400,1239852350,5450,5410,5450,5410,3926
|
|
20250124,093300,1218544840,5410,5420,5420,5400,4381
|
|
20250124,093200,1194834270,5420,5440,5440,5420,3275
|
|
20250124,093100,1177050530,5450,5450,5450,5440,2132
|
|
20250124,093000,1165432650,5460,5460,5460,5460,954
|
|
20250124,092900,1160223810,5460,5460,5470,5460,6099
|
|
20250124,092800,1126897640,5460,5440,5470,5440,7445
|
|
20250124,092700,1086265100,5440,5430,5440,5430,3294
|
|
20250124,092600,1068374200,5430,5420,5430,5420,1130
|
|
20250124,092500,1062249040,5420,5420,5430,5410,3912
|
|
20250124,092400,1041058600,5420,5420,5430,5410,3489
|
|
20250124,092300,1022148220,5430,5440,5450,5430,4905
|
|
20250124,092200,995461460,5450,5420,5450,5420,3894
|
|
20250124,092100,974325360,5420,5440,5450,5420,8533
|
|
20250124,092000,927977760,5440,5430,5460,5430,3724
|
|
20250124,091900,907707790,5430,5430,5440,5420,4115
|
|
20250124,091800,885363690,5430,5400,5430,5400,6283
|
|
20250124,091700,851342610,5400,5400,5410,5390,3992
|
|
20250124,091600,829762710,5410,5390,5410,5390,3098
|
|
20250124,091500,813050600,5380,5380,5390,5380,1289
|
|
20250124,091400,806115710,5380,5380,5380,5370,1539
|
|
20250124,091300,797847570,5380,5390,5390,5370,2714
|
|
20250124,091200,783262290,5390,5350,5390,5340,3524
|
|
20250124,091100,764366430,5350,5350,5360,5330,5604
|
|
20250124,091000,734430500,5350,5340,5360,5340,3395
|
|
20250124,090900,716280080,5340,5350,5350,5330,2708
|
|
20250124,090800,701823200,5340,5340,5350,5320,11400
|
|
20250124,090700,641008380,5330,5320,5340,5310,6828
|
|
20250124,090600,604700150,5320,5340,5350,5310,8157
|
|
20250124,090500,561269350,5340,5320,5350,5320,4157
|
|
20250124,090400,539115680,5320,5330,5350,5310,7433
|
|
20250124,090300,499594720,5350,5330,5350,5310,12524
|
|
20250124,090200,432946730,5320,5340,5380,5310,9915
|
|
20250124,090100,380160970,5310,5340,5370,5310,17274
|
|
20250124,090000,288067170,5340,5400,5400,5320,51791
|