748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,212500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,212400,68813020590,2390,2390,2390,2390,0
|
|
20250115,212300,68813020590,2390,2390,2390,2390,0
|
|
20250115,212200,68813020590,2390,2390,2390,2390,0
|
|
20250115,212100,68813020590,2390,2390,2390,2390,0
|
|
20250115,212000,68813020590,2390,2390,2390,2390,0
|
|
20250115,211900,68813020590,2390,2390,2390,2390,0
|
|
20250115,211800,68813020590,2390,2390,2390,2390,0
|
|
20250115,211700,68813020590,2390,2390,2390,2390,0
|
|
20250115,211600,68813020590,2390,2390,2390,2390,0
|
|
20250115,211500,68813020590,2390,2390,2390,2390,0
|
|
20250115,211400,68813020590,2390,2390,2390,2390,0
|
|
20250115,211300,68813020590,2390,2390,2390,2390,0
|
|
20250115,211200,68813020590,2390,2390,2390,2390,0
|
|
20250115,211100,68813020590,2390,2390,2390,2390,0
|
|
20250115,211000,68813020590,2390,2390,2390,2390,0
|
|
20250115,210900,68813020590,2390,2390,2390,2390,0
|
|
20250115,210800,68813020590,2390,2390,2390,2390,0
|
|
20250115,210700,68813020590,2390,2390,2390,2390,0
|
|
20250115,210600,68813020590,2390,2390,2390,2390,0
|
|
20250115,210500,68813020590,2390,2390,2390,2390,0
|
|
20250115,210400,68813020590,2390,2390,2390,2390,0
|
|
20250115,210300,68813020590,2390,2390,2390,2390,0
|
|
20250115,210200,68813020590,2390,2390,2390,2390,0
|
|
20250115,210100,68813020590,2390,2390,2390,2390,0
|
|
20250115,210000,68813020590,2390,2390,2390,2390,0
|
|
20250115,205900,68813020590,2390,2390,2390,2390,0
|
|
20250115,205800,68813020590,2390,2390,2390,2390,0
|
|
20250115,205700,68813020590,2390,2390,2390,2390,0
|
|
20250115,205600,68813020590,2390,2390,2390,2390,0
|
|
20250115,205500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,205400,68813020590,2390,2390,2390,2390,0
|
|
20250115,205300,68813020590,2390,2390,2390,2390,0
|
|
20250115,205200,68813020590,2390,2390,2390,2390,0
|
|
20250115,205100,68813020590,2390,2390,2390,2390,0
|
|
20250115,205000,68813020590,2390,2390,2390,2390,0
|
|
20250115,204900,68813020590,2390,2390,2390,2390,0
|
|
20250115,204800,68813020590,2390,2390,2390,2390,0
|
|
20250115,204700,68813020590,2390,2390,2390,2390,0
|
|
20250115,204600,68813020590,2390,2390,2390,2390,0
|
|
20250115,204500,68813020590,2390,2390,2390,2390,0
|
|
20250115,204400,68813020590,2390,2390,2390,2390,0
|
|
20250115,204300,68813020590,2390,2390,2390,2390,0
|
|
20250115,204200,68813020590,2390,2390,2390,2390,0
|
|
20250115,204100,68813020590,2390,2390,2390,2390,0
|
|
20250115,204000,68813020590,2390,2390,2390,2390,0
|
|
20250115,203900,68813020590,2390,2390,2390,2390,0
|
|
20250115,203800,68813020590,2390,2390,2390,2390,0
|
|
20250115,203700,68813020590,2390,2390,2390,2390,0
|
|
20250115,203600,68813020590,2390,2390,2390,2390,0
|
|
20250115,203500,68813020590,2390,2390,2390,2390,0
|
|
20250115,203400,68813020590,2390,2390,2390,2390,0
|
|
20250115,203300,68813020590,2390,2390,2390,2390,0
|
|
20250115,203200,68813020590,2390,2390,2390,2390,0
|
|
20250115,203100,68813020590,2390,2390,2390,2390,0
|
|
20250115,203000,68813020590,2390,2390,2390,2390,0
|
|
20250115,202900,68813020590,2390,2390,2390,2390,0
|
|
20250115,202800,68813020590,2390,2390,2390,2390,0
|
|
20250115,202700,68813020590,2390,2390,2390,2390,0
|
|
20250115,202600,68813020590,2390,2390,2390,2390,0
|
|
20250115,202500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,202400,68813020590,2390,2390,2390,2390,0
|
|
20250115,202300,68813020590,2390,2390,2390,2390,0
|
|
20250115,202200,68813020590,2390,2390,2390,2390,0
|
|
20250115,202100,68813020590,2390,2390,2390,2390,0
|
|
20250115,202000,68813020590,2390,2390,2390,2390,0
|
|
20250115,201900,68813020590,2390,2390,2390,2390,0
|
|
20250115,201800,68813020590,2390,2390,2390,2390,0
|
|
20250115,201700,68813020590,2390,2390,2390,2390,0
|
|
20250115,201600,68813020590,2390,2390,2390,2390,0
|
|
20250115,201500,68813020590,2390,2390,2390,2390,0
|
|
20250115,201400,68813020590,2390,2390,2390,2390,0
|
|
20250115,201300,68813020590,2390,2390,2390,2390,0
|
|
20250115,201200,68813020590,2390,2390,2390,2390,0
|
|
20250115,201100,68813020590,2390,2390,2390,2390,0
|
|
20250115,201000,68813020590,2390,2390,2390,2390,0
|
|
20250115,200900,68813020590,2390,2390,2390,2390,0
|
|
20250115,200800,68813020590,2390,2390,2390,2390,0
|
|
20250115,200700,68813020590,2390,2390,2390,2390,0
|
|
20250115,200600,68813020590,2390,2390,2390,2390,0
|
|
20250115,200500,68813020590,2390,2390,2390,2390,0
|
|
20250115,200400,68813020590,2390,2390,2390,2390,0
|
|
20250115,200300,68813020590,2390,2390,2390,2390,0
|
|
20250115,200200,68813020590,2390,2390,2390,2390,0
|
|
20250115,200100,68813020590,2390,2390,2390,2390,0
|
|
20250115,200000,68813020590,2390,2390,2390,2390,0
|
|
20250115,195900,68813020590,2390,2390,2390,2390,0
|
|
20250115,195800,68813020590,2390,2390,2390,2390,0
|
|
20250115,195700,68813020590,2390,2390,2390,2390,0
|
|
20250115,195600,68813020590,2390,2390,2390,2390,0
|
|
20250115,195500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,195400,68813020590,2390,2390,2390,2390,0
|
|
20250115,195300,68813020590,2390,2390,2390,2390,0
|
|
20250115,195200,68813020590,2390,2390,2390,2390,0
|
|
20250115,195100,68813020590,2390,2390,2390,2390,0
|
|
20250115,195000,68813020590,2390,2390,2390,2390,0
|
|
20250115,194900,68813020590,2390,2390,2390,2390,0
|
|
20250115,194800,68813020590,2390,2390,2390,2390,0
|
|
20250115,194700,68813020590,2390,2390,2390,2390,0
|
|
20250115,194600,68813020590,2390,2390,2390,2390,0
|
|
20250115,194500,68813020590,2390,2390,2390,2390,0
|
|
20250115,194400,68813020590,2390,2390,2390,2390,0
|
|
20250115,194300,68813020590,2390,2390,2390,2390,0
|
|
20250115,194200,68813020590,2390,2390,2390,2390,0
|
|
20250115,194100,68813020590,2390,2390,2390,2390,0
|
|
20250115,194000,68813020590,2390,2390,2390,2390,0
|
|
20250115,193900,68813020590,2390,2390,2390,2390,0
|
|
20250115,193800,68813020590,2390,2390,2390,2390,0
|
|
20250115,193700,68813020590,2390,2390,2390,2390,0
|
|
20250115,193600,68813020590,2390,2390,2390,2390,0
|
|
20250115,193500,68813020590,2390,2390,2390,2390,0
|
|
20250115,193400,68813020590,2390,2390,2390,2390,0
|
|
20250115,193300,68813020590,2390,2390,2390,2390,0
|
|
20250115,193200,68813020590,2390,2390,2390,2390,0
|
|
20250115,193100,68813020590,2390,2390,2390,2390,0
|
|
20250115,193000,68813020590,2390,2390,2390,2390,0
|
|
20250115,192900,68813020590,2390,2390,2390,2390,0
|
|
20250115,192800,68813020590,2390,2390,2390,2390,0
|
|
20250115,192700,68813020590,2390,2390,2390,2390,0
|
|
20250115,192600,68813020590,2390,2390,2390,2390,0
|
|
20250115,192500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,192400,68813020590,2390,2390,2390,2390,0
|
|
20250115,192300,68813020590,2390,2390,2390,2390,0
|
|
20250115,192200,68813020590,2390,2390,2390,2390,0
|
|
20250115,192100,68813020590,2390,2390,2390,2390,0
|
|
20250115,192000,68813020590,2390,2390,2390,2390,0
|
|
20250115,191900,68813020590,2390,2390,2390,2390,0
|
|
20250115,191800,68813020590,2390,2390,2390,2390,0
|
|
20250115,191700,68813020590,2390,2390,2390,2390,0
|
|
20250115,191600,68813020590,2390,2390,2390,2390,0
|
|
20250115,191500,68813020590,2390,2390,2390,2390,0
|
|
20250115,191400,68813020590,2390,2390,2390,2390,0
|
|
20250115,191300,68813020590,2390,2390,2390,2390,0
|
|
20250115,191200,68813020590,2390,2390,2390,2390,0
|
|
20250115,191100,68813020590,2390,2390,2390,2390,0
|
|
20250115,191000,68813020590,2390,2390,2390,2390,0
|
|
20250115,190900,68813020590,2390,2390,2390,2390,0
|
|
20250115,190800,68813020590,2390,2390,2390,2390,0
|
|
20250115,190700,68813020590,2390,2390,2390,2390,0
|
|
20250115,190600,68813020590,2390,2390,2390,2390,0
|
|
20250115,190500,68813020590,2390,2390,2390,2390,0
|
|
20250115,190400,68813020590,2390,2390,2390,2390,0
|
|
20250115,190300,68813020590,2390,2390,2390,2390,0
|
|
20250115,190200,68813020590,2390,2390,2390,2390,0
|
|
20250115,190100,68813020590,2390,2390,2390,2390,0
|
|
20250115,190000,68813020590,2390,2390,2390,2390,0
|
|
20250115,185900,68813020590,2390,2390,2390,2390,0
|
|
20250115,185800,68813020590,2390,2390,2390,2390,0
|
|
20250115,185700,68813020590,2390,2390,2390,2390,0
|
|
20250115,185600,68813020590,2390,2390,2390,2390,0
|
|
20250115,185500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,185400,68813020590,2390,2390,2390,2390,0
|
|
20250115,185300,68813020590,2390,2390,2390,2390,0
|
|
20250115,185200,68813020590,2390,2390,2390,2390,0
|
|
20250115,185100,68813020590,2390,2390,2390,2390,0
|
|
20250115,185000,68813020590,2390,2390,2390,2390,0
|
|
20250115,184900,68813020590,2390,2390,2390,2390,0
|
|
20250115,184800,68813020590,2390,2390,2390,2390,0
|
|
20250115,184700,68813020590,2390,2390,2390,2390,0
|
|
20250115,184600,68813020590,2390,2390,2390,2390,0
|
|
20250115,184500,68813020590,2390,2390,2390,2390,0
|
|
20250115,184400,68813020590,2390,2390,2390,2390,0
|
|
20250115,184300,68813020590,2390,2390,2390,2390,0
|
|
20250115,184200,68813020590,2390,2390,2390,2390,0
|
|
20250115,184100,68813020590,2390,2390,2390,2390,0
|
|
20250115,184000,68813020590,2390,2390,2390,2390,0
|
|
20250115,183900,68813020590,2390,2390,2390,2390,0
|
|
20250115,183800,68813020590,2390,2390,2390,2390,0
|
|
20250115,183700,68813020590,2390,2390,2390,2390,0
|
|
20250115,183600,68813020590,2390,2390,2390,2390,0
|
|
20250115,183500,68813020590,2390,2390,2390,2390,0
|
|
20250115,183400,68813020590,2390,2390,2390,2390,0
|
|
20250115,183300,68813020590,2390,2390,2390,2390,0
|
|
20250115,183200,68813020590,2390,2390,2390,2390,0
|
|
20250115,183100,68813020590,2390,2390,2390,2390,0
|
|
20250115,183000,68813020590,2390,2390,2390,2390,0
|
|
20250115,182900,68813020590,2390,2390,2390,2390,0
|
|
20250115,182800,68813020590,2390,2390,2390,2390,0
|
|
20250115,182700,68813020590,2390,2390,2390,2390,0
|
|
20250115,182600,68813020590,2390,2390,2390,2390,0
|
|
20250115,182500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,182400,68813020590,2390,2390,2390,2390,0
|
|
20250115,182300,68813020590,2390,2390,2390,2390,0
|
|
20250115,182200,68813020590,2390,2390,2390,2390,0
|
|
20250115,182100,68813020590,2390,2390,2390,2390,0
|
|
20250115,182000,68813020590,2390,2390,2390,2390,0
|
|
20250115,181900,68813020590,2390,2390,2390,2390,0
|
|
20250115,181800,68813020590,2390,2390,2390,2390,0
|
|
20250115,181700,68813020590,2390,2390,2390,2390,0
|
|
20250115,181600,68813020590,2390,2390,2390,2390,0
|
|
20250115,181500,68813020590,2390,2390,2390,2390,0
|
|
20250115,181400,68813020590,2390,2390,2390,2390,0
|
|
20250115,181300,68813020590,2390,2390,2390,2390,0
|
|
20250115,181200,68813020590,2390,2390,2390,2390,0
|
|
20250115,181100,68813020590,2390,2390,2390,2390,0
|
|
20250115,181000,68813020590,2390,2390,2390,2390,0
|
|
20250115,180900,68813020590,2390,2390,2390,2390,0
|
|
20250115,180800,68813020590,2390,2390,2390,2390,0
|
|
20250115,180700,68813020590,2390,2390,2390,2390,0
|
|
20250115,180600,68813020590,2390,2390,2390,2390,0
|
|
20250115,180500,68813020590,2390,2390,2390,2390,0
|
|
20250115,180400,68813020590,2390,2390,2390,2390,0
|
|
20250115,180300,68813020590,2390,2390,2390,2390,0
|
|
20250115,180200,68813020590,2390,2390,2390,2390,0
|
|
20250115,180100,68813020590,2390,2390,2390,2390,0
|
|
20250115,180000,68813020590,2390,2390,2390,2390,0
|
|
20250115,175900,68813020590,2390,2390,2390,2390,0
|
|
20250115,175800,68813020590,2390,2390,2390,2390,0
|
|
20250115,175700,68813020590,2390,2390,2390,2390,0
|
|
20250115,175600,68813020590,2390,2390,2390,2390,0
|
|
20250115,175500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,175400,68813020590,2390,2390,2390,2390,0
|
|
20250115,175300,68813020590,2390,2390,2390,2390,0
|
|
20250115,175200,68813020590,2390,2390,2390,2390,0
|
|
20250115,175100,68813020590,2390,2390,2390,2390,0
|
|
20250115,175000,68813020590,2390,2390,2390,2390,0
|
|
20250115,174900,68813020590,2390,2390,2390,2390,0
|
|
20250115,174800,68813020590,2390,2390,2390,2390,0
|
|
20250115,174700,68813020590,2390,2390,2390,2390,0
|
|
20250115,174600,68813020590,2390,2390,2390,2390,0
|
|
20250115,174500,68813020590,2390,2390,2390,2390,0
|
|
20250115,174400,68813020590,2390,2390,2390,2390,0
|
|
20250115,174300,68813020590,2390,2390,2390,2390,0
|
|
20250115,174200,68813020590,2390,2390,2390,2390,0
|
|
20250115,174100,68813020590,2390,2390,2390,2390,0
|
|
20250115,174000,68813020590,2390,2390,2390,2390,0
|
|
20250115,173900,68813020590,2390,2390,2390,2390,0
|
|
20250115,173800,68813020590,2390,2390,2390,2390,0
|
|
20250115,173700,68813020590,2390,2390,2390,2390,0
|
|
20250115,173600,68813020590,2390,2390,2390,2390,0
|
|
20250115,173500,68813020590,2390,2390,2390,2390,0
|
|
20250115,173400,68813020590,2390,2390,2390,2390,0
|
|
20250115,173300,68813020590,2390,2390,2390,2390,0
|
|
20250115,173200,68813020590,2390,2390,2390,2390,0
|
|
20250115,173100,68813020590,2390,2390,2390,2390,0
|
|
20250115,173000,68813020590,2390,2390,2390,2390,0
|
|
20250115,172900,68813020590,2390,2390,2390,2390,0
|
|
20250115,172800,68813020590,2390,2390,2390,2390,0
|
|
20250115,172700,68813020590,2390,2390,2390,2390,0
|
|
20250115,172600,68813020590,2390,2390,2390,2390,0
|
|
20250115,172500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,172400,68813020590,2390,2390,2390,2390,0
|
|
20250115,172300,68813020590,2390,2390,2390,2390,0
|
|
20250115,172200,68813020590,2390,2390,2390,2390,0
|
|
20250115,172100,68813020590,2390,2390,2390,2390,0
|
|
20250115,172000,68813020590,2390,2390,2390,2390,0
|
|
20250115,171900,68813020590,2390,2390,2390,2390,0
|
|
20250115,171800,68813020590,2390,2390,2390,2390,0
|
|
20250115,171700,68813020590,2390,2390,2390,2390,0
|
|
20250115,171600,68813020590,2390,2390,2390,2390,0
|
|
20250115,171500,68813020590,2390,2390,2390,2390,0
|
|
20250115,171400,68813020590,2390,2390,2390,2390,0
|
|
20250115,171300,68813020590,2390,2390,2390,2390,0
|
|
20250115,171200,68813020590,2390,2390,2390,2390,0
|
|
20250115,171100,68813020590,2390,2390,2390,2390,0
|
|
20250115,171000,68813020590,2390,2390,2390,2390,0
|
|
20250115,170900,68813020590,2390,2390,2390,2390,0
|
|
20250115,170800,68813020590,2390,2390,2390,2390,0
|
|
20250115,170700,68813020590,2390,2390,2390,2390,0
|
|
20250115,170600,68813020590,2390,2390,2390,2390,0
|
|
20250115,170500,68813020590,2390,2390,2390,2390,0
|
|
20250115,170400,68813020590,2390,2390,2390,2390,0
|
|
20250115,170300,68813020590,2390,2390,2390,2390,0
|
|
20250115,170200,68813020590,2390,2390,2390,2390,0
|
|
20250115,170100,68813020590,2390,2390,2390,2390,0
|
|
20250115,170000,68813020590,2390,2390,2390,2390,0
|
|
20250115,165900,68813020590,2390,2390,2390,2390,0
|
|
20250115,165800,68813020590,2390,2390,2390,2390,0
|
|
20250115,165700,68813020590,2390,2390,2390,2390,0
|
|
20250115,165600,68813020590,2390,2390,2390,2390,0
|
|
20250115,165500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,165400,68813020590,2390,2390,2390,2390,0
|
|
20250115,165300,68813020590,2390,2390,2390,2390,0
|
|
20250115,165200,68813020590,2390,2390,2390,2390,0
|
|
20250115,165100,68813020590,2390,2390,2390,2390,0
|
|
20250115,165000,68813020590,2390,2390,2390,2390,0
|
|
20250115,164900,68813020590,2390,2390,2390,2390,0
|
|
20250115,164800,68813020590,2390,2390,2390,2390,0
|
|
20250115,164700,68813020590,2390,2390,2390,2390,0
|
|
20250115,164600,68813020590,2390,2390,2390,2390,0
|
|
20250115,164500,68813020590,2390,2390,2390,2390,0
|
|
20250115,164400,68813020590,2390,2390,2390,2390,0
|
|
20250115,164300,68813020590,2390,2390,2390,2390,0
|
|
20250115,164200,68813020590,2390,2390,2390,2390,0
|
|
20250115,164100,68813020590,2390,2390,2390,2390,0
|
|
20250115,164000,68813020590,2390,2390,2390,2390,0
|
|
20250115,163900,68813020590,2390,2390,2390,2390,0
|
|
20250115,163800,68813020590,2390,2390,2390,2390,0
|
|
20250115,163700,68813020590,2390,2390,2390,2390,0
|
|
20250115,163600,68813020590,2390,2390,2390,2390,0
|
|
20250115,163500,68813020590,2390,2390,2390,2390,0
|
|
20250115,163400,68813020590,2390,2390,2390,2390,0
|
|
20250115,163300,68813020590,2390,2390,2390,2390,0
|
|
20250115,163200,68813020590,2390,2390,2390,2390,0
|
|
20250115,163100,68813020590,2390,2390,2390,2390,0
|
|
20250115,163000,68813020590,2390,2390,2390,2390,0
|
|
20250115,162900,68813020590,2390,2390,2390,2390,0
|
|
20250115,162800,68813020590,2390,2390,2390,2390,0
|
|
20250115,162700,68813020590,2390,2390,2390,2390,0
|
|
20250115,162600,68813020590,2390,2390,2390,2390,0
|
|
20250115,162500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,162400,68813020590,2390,2390,2390,2390,0
|
|
20250115,162300,68813020590,2390,2390,2390,2390,0
|
|
20250115,162200,68813020590,2390,2390,2390,2390,0
|
|
20250115,162100,68813020590,2390,2390,2390,2390,0
|
|
20250115,162000,68813020590,2390,2390,2390,2390,0
|
|
20250115,161900,68813020590,2390,2390,2390,2390,0
|
|
20250115,161800,68813020590,2390,2390,2390,2390,0
|
|
20250115,161700,68813020590,2390,2390,2390,2390,0
|
|
20250115,161600,68813020590,2390,2390,2390,2390,0
|
|
20250115,161500,68813020590,2390,2390,2390,2390,0
|
|
20250115,161400,68813020590,2390,2390,2390,2390,0
|
|
20250115,161300,68813020590,2390,2390,2390,2390,0
|
|
20250115,161200,68813020590,2390,2390,2390,2390,0
|
|
20250115,161100,68813020590,2390,2390,2390,2390,0
|
|
20250115,161000,68813020590,2390,2390,2390,2390,0
|
|
20250115,160900,68813020590,2390,2390,2390,2390,0
|
|
20250115,160800,68813020590,2390,2390,2390,2390,0
|
|
20250115,160700,68813020590,2390,2390,2390,2390,0
|
|
20250115,160600,68813020590,2390,2390,2390,2390,0
|
|
20250115,160500,68813020590,2390,2390,2390,2390,0
|
|
20250115,160400,68813020590,2390,2390,2390,2390,0
|
|
20250115,160300,68813020590,2390,2390,2390,2390,0
|
|
20250115,160200,68813020590,2390,2390,2390,2390,0
|
|
20250115,160100,68813020590,2390,2390,2390,2390,0
|
|
20250115,160000,68813020590,2390,2390,2390,2390,0
|
|
20250115,155900,68813020590,2390,2390,2390,2390,0
|
|
20250115,155800,68813020590,2390,2390,2390,2390,0
|
|
20250115,155700,68813020590,2390,2390,2390,2390,0
|
|
20250115,155600,68813020590,2390,2390,2390,2390,0
|
|
20250115,155500,68813020590,2390,2390,2390,2390,240993
|
|
20250115,155400,68813020590,2390,2390,2390,2390,0
|
|
20250115,155300,68813020590,2390,2390,2390,2390,0
|
|
20250115,155200,68813020590,2390,2390,2390,2390,0
|
|
20250115,155100,68813020590,2390,2390,2390,2390,0
|
|
20250115,155000,68813020590,2390,2390,2390,2390,0
|
|
20250115,154900,68813020590,2390,2390,2390,2390,0
|
|
20250115,154800,68813020590,2390,2390,2390,2390,0
|
|
20250115,154700,68813020590,2390,2390,2390,2390,0
|
|
20250115,154600,68813020590,2390,2390,2390,2390,0
|
|
20250115,154500,68813020590,2390,2390,2390,2390,0
|
|
20250115,154400,68813020590,2390,2390,2390,2390,0
|
|
20250115,154300,68813020590,2390,2390,2390,2390,0
|
|
20250115,154200,68813020590,2390,2390,2390,2390,0
|
|
20250115,154100,68813020590,2390,2390,2390,2390,0
|
|
20250115,154000,68813020590,2390,2390,2390,2390,0
|
|
20250115,153900,68813020590,2390,2390,2390,2390,0
|
|
20250115,153800,68813020590,2390,2390,2390,2390,0
|
|
20250115,153700,68813020590,2390,2390,2390,2390,0
|
|
20250115,153600,68813020590,2390,2390,2390,2390,0
|
|
20250115,153500,68813020590,2390,2390,2390,2390,0
|
|
20250115,153400,68813020590,2390,2390,2390,2390,0
|
|
20250115,153300,68813020590,2390,2390,2390,2390,0
|
|
20250115,153200,68813020590,2390,2390,2390,2390,0
|
|
20250115,153100,68813020590,2390,2390,2390,2390,0
|
|
20250115,153000,68813020590,2390,2390,2390,2390,240993
|
|
20250115,152900,68237047320,2395,2395,2395,2395,0
|
|
20250115,152800,68237047320,2395,2395,2395,2395,0
|
|
20250115,152700,68237047320,2395,2395,2395,2395,0
|
|
20250115,152600,68237047320,2395,2395,2395,2395,0
|
|
20250115,152500,68237047320,2395,2395,2395,2395,0
|
|
20250115,152400,68237047320,2395,2395,2395,2395,0
|
|
20250115,152300,68237047320,2395,2395,2395,2395,0
|
|
20250115,152200,68237047320,2395,2395,2395,2395,0
|
|
20250115,152100,68237047320,2395,2395,2395,2395,0
|
|
20250115,152000,68237047320,2395,2395,2395,2395,0
|
|
20250115,151900,68237047320,2395,2380,2405,2375,100676
|
|
20250115,151800,67996229195,2380,2385,2385,2380,25256
|
|
20250115,151700,67936071090,2385,2375,2385,2375,9024
|
|
20250115,151600,67914582850,2375,2380,2390,2375,29727
|
|
20250115,151500,67843781615,2385,2375,2385,2375,28753
|
|
20250115,151400,67775459760,2375,2385,2390,2375,38428
|
|
20250115,151300,67683933665,2390,2385,2390,2380,22563
|
|
20250115,151200,67630120935,2380,2390,2390,2380,19671
|
|
20250115,151100,67583274830,2390,2385,2390,2385,11723
|
|
20250115,151000,67555301135,2390,2395,2400,2385,31755
|
|
20250115,150900,67479307015,2395,2395,2400,2390,29867
|
|
20250115,150800,67407717625,2395,2390,2395,2385,18941
|
|
20250115,150700,67362440420,2390,2395,2395,2390,4356
|
|
20250115,150600,67352026020,2395,2390,2395,2390,7525
|
|
20250115,150500,67334036305,2390,2385,2395,2385,14962
|
|
20250115,150400,67298300465,2385,2390,2390,2375,54572
|
|
20250115,150300,67168298425,2385,2385,2390,2380,10888
|
|
20250115,150200,67142319415,2390,2400,2400,2390,33728
|
|
20250115,150100,67061540335,2395,2395,2405,2395,18520
|
|
20250115,150000,67017085415,2400,2395,2400,2395,9007
|
|
20250115,145900,66995489720,2400,2395,2405,2390,34723
|
|
20250115,145800,66912216380,2395,2390,2395,2390,37526
|
|
20250115,145700,66822497390,2385,2380,2390,2375,30721
|
|
20250115,145600,66749255745,2375,2380,2390,2375,8664
|
|
20250115,145500,66728622715,2380,2380,2390,2370,24649
|
|
20250115,145400,66669994235,2380,2375,2380,2365,46898
|
|
20250115,145300,66558901735,2375,2380,2380,2375,3768
|
|
20250115,145200,66549940665,2375,2380,2385,2375,19155
|
|
20250115,145100,66504424045,2380,2385,2390,2380,16683
|
|
20250115,145000,66464660405,2385,2385,2395,2385,16892
|
|
20250115,144900,66424313795,2395,2395,2395,2385,7132
|
|
20250115,144800,66407261750,2395,2395,2400,2390,11809
|
|
20250115,144700,66378987675,2400,2395,2400,2385,10396
|
|
20250115,144600,66354127745,2395,2395,2395,2385,10304
|
|
20250115,144500,66329493010,2395,2395,2395,2390,9538
|
|
20250115,144400,66306668245,2395,2390,2405,2390,40424
|
|
20250115,144300,66209723625,2395,2375,2395,2375,22167
|
|
20250115,144200,66156842255,2380,2375,2380,2365,30917
|
|
20250115,144100,66083557505,2375,2375,2375,2365,11255
|
|
20250115,144000,66056908005,2370,2370,2375,2365,32336
|
|
20250115,143900,65980406905,2370,2370,2380,2365,31965
|
|
20250115,143800,65904655550,2370,2380,2385,2370,49801
|
|
20250115,143700,65786445400,2385,2385,2385,2380,5439
|
|
20250115,143600,65773497945,2380,2390,2390,2380,6890
|
|
20250115,143500,65757085605,2385,2380,2390,2380,6535
|
|
20250115,143400,65741495475,2390,2385,2395,2375,15121
|
|
20250115,143300,65705388870,2375,2385,2400,2375,54288
|
|
20250115,143200,65575734940,2385,2385,2395,2375,26299
|
|
20250115,143100,65513058700,2385,2380,2385,2375,9814
|
|
20250115,143000,65489701925,2380,2380,2385,2375,8512
|
|
20250115,142900,65469428195,2385,2380,2385,2375,10405
|
|
20250115,142800,65444679530,2375,2385,2385,2375,6638
|
|
20250115,142700,65428874430,2385,2385,2390,2380,5720
|
|
20250115,142600,65415229210,2385,2375,2390,2375,10038
|
|
20250115,142500,65391322070,2375,2375,2390,2375,12652
|
|
20250115,142400,65361272530,2375,2390,2395,2375,46082
|
|
20250115,142300,65251557455,2395,2390,2400,2390,8892
|
|
20250115,142200,65230262085,2395,2385,2395,2380,12107
|
|
20250115,142100,65201323515,2390,2385,2390,2385,2805
|
|
20250115,142000,65194627375,2385,2385,2390,2380,14461
|
|
20250115,141900,65160149040,2385,2375,2395,2375,21043
|
|
20250115,141800,65109940775,2380,2375,2380,2370,14274
|
|
20250115,141700,65076041150,2375,2375,2380,2370,24775
|
|
20250115,141600,65017227725,2375,2380,2390,2370,87345
|
|
20250115,141500,64809409585,2380,2395,2395,2380,42717
|
|
20250115,141400,64707520960,2390,2395,2405,2390,40969
|
|
20250115,141300,64609496990,2395,2415,2415,2395,42307
|
|
20250115,141200,64507978600,2405,2410,2420,2405,17037
|
|
20250115,141100,64466888105,2415,2420,2420,2400,50867
|
|
20250115,141000,64344585955,2420,2430,2430,2405,33744
|
|
20250115,140900,64263076460,2425,2410,2440,2405,42464
|
|
20250115,140800,64160018125,2415,2410,2420,2405,13815
|
|
20250115,140700,64126701300,2410,2430,2430,2405,50081
|
|
20250115,140600,64005753920,2430,2425,2435,2425,9855
|
|
20250115,140500,63981831815,2435,2430,2440,2425,22444
|
|
20250115,140400,63927308220,2430,2430,2435,2405,95204
|
|
20250115,140300,63696679220,2430,2455,2460,2420,116731
|
|
20250115,140200,63412057740,2460,2410,2470,2410,254900
|
|
20250115,140100,62789153715,2415,2420,2425,2410,94387
|
|
20250115,140000,62560985730,2420,2390,2425,2390,77387
|
|
20250115,135900,62374494715,2395,2385,2395,2385,8568
|
|
20250115,135800,62354010635,2390,2390,2390,2370,44370
|
|
20250115,135700,62248504235,2385,2395,2395,2380,9966
|
|
20250115,135600,62224730615,2385,2390,2395,2385,10079
|
|
20250115,135500,62200643975,2395,2385,2400,2380,28686
|
|
20250115,135400,62132045125,2390,2385,2390,2370,37138
|
|
20250115,135300,62043727770,2385,2380,2385,2375,21348
|
|
20250115,135200,61992998265,2370,2380,2385,2370,49229
|
|
20250115,135100,61876189810,2380,2390,2390,2375,78959
|
|
20250115,135000,61688243405,2390,2395,2400,2385,25646
|
|
20250115,134900,61626971505,2395,2400,2405,2390,27266
|
|
20250115,134800,61561648335,2410,2415,2415,2395,14359
|
|
20250115,134700,61527132045,2410,2405,2420,2400,20194
|
|
20250115,134600,61478504285,2410,2405,2420,2400,29658
|
|
20250115,134500,61407006940,2415,2415,2415,2400,20240
|
|
20250115,134400,61358237275,2415,2400,2420,2390,50085
|
|
20250115,134300,61237656630,2390,2380,2405,2380,29593
|
|
20250115,134200,61166698420,2395,2410,2410,2375,104140
|
|
20250115,134100,60918363085,2410,2395,2410,2395,40731
|
|
20250115,134000,60820633650,2390,2390,2395,2385,22943
|
|
20250115,133900,60765843780,2390,2400,2405,2375,105069
|
|
20250115,133800,60515259020,2395,2415,2420,2385,156991
|
|
20250115,133700,60139278770,2410,2415,2455,2400,113911
|
|
20250115,133600,59862818960,2415,2435,2440,2395,262812
|
|
20250115,133500,59228215880,2430,2485,2490,2430,257426
|
|
20250115,133400,58596176370,2485,2495,2505,2485,94986
|
|
20250115,133300,58359210575,2485,2495,2535,2475,219672
|
|
20250115,133200,57808034465,2500,2505,2505,2475,198720
|
|
20250115,133100,57312802795,2500,2530,2550,2475,457560
|
|
20250115,133000,56160202280,2530,2490,2535,2490,342127
|
|
20250115,132900,55298361670,2490,2500,2515,2470,270054
|
|
20250115,132800,54626577940,2495,2530,2530,2490,351785
|
|
20250115,132700,53743980680,2530,2495,2560,2465,973684
|
|
20250115,132600,51294044565,2500,2405,2520,2400,675821
|
|
20250115,132500,49614811960,2400,2400,2410,2395,45326
|
|
20250115,132400,49506128620,2400,2405,2415,2395,49658
|
|
20250115,132300,49386800705,2415,2420,2425,2405,45439
|
|
20250115,132200,49277071780,2425,2425,2430,2420,15527
|
|
20250115,132100,49239440805,2430,2440,2440,2420,39056
|
|
20250115,132000,49144571665,2435,2435,2440,2430,64423
|
|
20250115,131900,48987595260,2430,2420,2435,2415,33306
|
|
20250115,131800,48906673195,2425,2415,2425,2405,22490
|
|
20250115,131700,48852329260,2405,2415,2415,2405,34162
|
|
20250115,131600,48770036290,2410,2410,2415,2410,13780
|
|
20250115,131500,48736820735,2415,2420,2425,2410,28454
|
|
20250115,131400,48668078620,2425,2430,2430,2420,22288
|
|
20250115,131300,48614069915,2425,2425,2435,2420,35509
|
|
20250115,131200,48527898710,2420,2425,2430,2415,23707
|
|
20250115,131100,48470515340,2430,2440,2440,2415,33707
|
|
20250115,131000,48388599060,2440,2425,2445,2420,99563
|
|
20250115,130900,48146514000,2420,2420,2425,2410,10481
|
|
20250115,130800,48121188180,2420,2415,2420,2410,6477
|
|
20250115,130700,48105564640,2415,2420,2430,2410,50408
|
|
20250115,130600,47983526990,2425,2420,2425,2405,43309
|
|
20250115,130500,47879045325,2415,2425,2430,2415,53944
|
|
20250115,130400,47748365290,2420,2435,2440,2415,78763
|
|
20250115,130300,47557364525,2430,2410,2440,2400,123428
|
|
20250115,130200,47257467575,2400,2405,2410,2400,22696
|
|
20250115,130100,47202880715,2400,2400,2405,2390,10993
|
|
20250115,130000,47176488450,2390,2400,2405,2390,9481
|
|
20250115,125900,47153748240,2395,2395,2400,2385,23256
|
|
20250115,125800,47098167250,2395,2395,2395,2390,2551
|
|
20250115,125700,47092063620,2390,2385,2395,2385,4868
|
|
20250115,125600,47080431815,2390,2395,2395,2385,4180
|
|
20250115,125500,47070441585,2395,2400,2400,2395,1843
|
|
20250115,125400,47066027280,2395,2395,2395,2385,21767
|
|
20250115,125300,47014002245,2390,2400,2400,2390,1777
|
|
20250115,125200,47009752285,2400,2400,2400,2390,8163
|
|
20250115,125100,46990229185,2400,2410,2415,2400,6502
|
|
20250115,125000,46974584210,2415,2410,2415,2405,8238
|
|
20250115,124900,46954711605,2415,2400,2415,2400,12914
|
|
20250115,124800,46923580735,2405,2390,2405,2390,11606
|
|
20250115,124700,46895732755,2390,2400,2400,2385,1245
|
|
20250115,124600,46892756205,2385,2395,2400,2380,14325
|
|
20250115,124500,46858541560,2390,2400,2400,2390,4415
|
|
20250115,124400,46847976960,2395,2400,2405,2395,9648
|
|
20250115,124300,46824813005,2400,2380,2410,2380,17008
|
|
20250115,124200,46784102130,2390,2375,2390,2375,12476
|
|
20250115,124100,46754419415,2375,2390,2400,2365,54866
|
|
20250115,124000,46623673320,2390,2400,2405,2390,28806
|
|
20250115,123900,46554736895,2395,2395,2405,2390,12616
|
|
20250115,123800,46524520195,2405,2405,2410,2395,15031
|
|
20250115,123700,46488418615,2410,2395,2410,2385,14739
|
|
20250115,123600,46453077355,2400,2405,2410,2385,38498
|
|
20250115,123500,46360923025,2410,2405,2415,2400,9177
|
|
20250115,123400,46338830315,2410,2420,2420,2405,33389
|
|
20250115,123300,46258265400,2415,2420,2425,2415,27103
|
|
20250115,123200,46192672845,2415,2410,2425,2410,23347
|
|
20250115,123100,46136224110,2415,2415,2415,2410,11116
|
|
20250115,123000,46109415520,2410,2420,2425,2405,28540
|
|
20250115,122900,46040401180,2420,2410,2425,2405,19145
|
|
20250115,122800,45994233340,2405,2420,2425,2400,64380
|
|
20250115,122700,45838728140,2425,2440,2440,2415,89137
|
|
20250115,122600,45622758980,2440,2395,2440,2390,150725
|
|
20250115,122500,45257409710,2400,2395,2400,2395,3940
|
|
20250115,122400,45247959135,2400,2405,2410,2395,21194
|
|
20250115,122300,45197075430,2410,2400,2415,2395,46542
|
|
20250115,122200,45084976055,2395,2390,2400,2390,4945
|
|
20250115,122100,45073135770,2390,2385,2400,2380,6807
|
|
20250115,122000,45056872435,2385,2395,2400,2385,5791
|
|
20250115,121900,45043027040,2395,2385,2395,2385,8746
|
|
20250115,121800,45022105810,2390,2395,2395,2385,9782
|
|
20250115,121700,44998741370,2390,2395,2400,2390,16131
|
|
20250115,121600,44960128150,2395,2405,2420,2385,48683
|
|
20250115,121500,44843036095,2410,2385,2410,2380,92411
|
|
20250115,121400,44621440890,2385,2375,2385,2370,10195
|
|
20250115,121300,44597157095,2375,2380,2380,2370,6251
|
|
20250115,121200,44582307060,2380,2365,2380,2360,9690
|
|
20250115,121100,44559343800,2365,2370,2370,2365,5375
|
|
20250115,121000,44546621435,2365,2370,2370,2365,4988
|
|
20250115,120900,44534803370,2370,2375,2375,2360,7637
|
|
20250115,120800,44516728100,2365,2365,2365,2365,237
|
|
20250115,120700,44516167595,2375,2365,2380,2360,19774
|
|
20250115,120600,44469245080,2365,2370,2375,2365,5985
|
|
20250115,120500,44455065545,2375,2375,2375,2370,4535
|
|
20250115,120400,44444308905,2375,2370,2375,2370,5883
|
|
20250115,120300,44430349655,2370,2375,2375,2370,6634
|
|
20250115,120200,44414608660,2375,2365,2380,2360,16840
|
|
20250115,120100,44374713915,2365,2360,2365,2355,3931
|
|
20250115,120000,44365452725,2365,2360,2365,2355,1666
|
|
20250115,115900,44361519875,2360,2365,2365,2360,873
|
|
20250115,115800,44359459485,2360,2360,2365,2355,2102
|
|
20250115,115700,44354500820,2360,2360,2370,2360,5446
|
|
20250115,115600,44341635685,2360,2360,2360,2350,3290
|
|
20250115,115500,44333890910,2355,2355,2360,2350,9254
|
|
20250115,115400,44312125740,2355,2360,2365,2355,4931
|
|
20250115,115300,44300496140,2360,2360,2365,2350,12087
|
|
20250115,115200,44272071730,2360,2360,2370,2355,2781
|
|
20250115,115100,44265506985,2370,2355,2370,2355,8195
|
|
20250115,115000,44246130265,2360,2355,2360,2355,948
|
|
20250115,114900,44243894460,2355,2360,2365,2350,8391
|
|
20250115,114800,44224143010,2360,2360,2370,2360,14409
|
|
20250115,114700,44190114580,2370,2360,2370,2350,11298
|
|
20250115,114600,44163486750,2360,2360,2370,2360,35764
|
|
20250115,114500,44078867450,2360,2350,2365,2350,27438
|
|
20250115,114400,44014193735,2350,2345,2355,2345,8254
|
|
20250115,114300,43994826325,2345,2350,2360,2345,15442
|
|
20250115,114200,43958555765,2345,2345,2355,2345,8451
|
|
20250115,114100,43938697210,2350,2345,2355,2340,16710
|
|
20250115,114000,43899501615,2350,2340,2355,2340,7960
|
|
20250115,113900,43880802350,2350,2355,2355,2340,28105
|
|
20250115,113800,43814816425,2350,2350,2360,2335,130368
|
|
20250115,113700,43508831520,2355,2360,2360,2355,7296
|
|
20250115,113600,43491639855,2360,2360,2360,2355,6414
|
|
20250115,113500,43476523260,2360,2355,2360,2350,5690
|
|
20250115,113400,43463121385,2360,2360,2360,2350,3022
|
|
20250115,113300,43456003555,2360,2360,2360,2350,34710
|
|
20250115,113200,43374352835,2360,2370,2370,2355,51329
|
|
20250115,113100,43253271035,2370,2370,2375,2370,6928
|
|
20250115,113000,43236844885,2375,2375,2375,2370,7153
|
|
20250115,112900,43219890050,2375,2375,2375,2365,8513
|
|
20250115,112800,43199710545,2365,2375,2375,2365,16288
|
|
20250115,112700,43161130945,2375,2370,2375,2370,5339
|
|
20250115,112600,43148461440,2375,2370,2375,2370,4856
|
|
20250115,112500,43136948095,2375,2370,2375,2365,6658
|
|
20250115,112400,43121167590,2360,2365,2370,2360,44852
|
|
20250115,112300,43015123850,2365,2380,2380,2365,21884
|
|
20250115,112200,42963224615,2380,2370,2390,2370,14837
|
|
20250115,112100,42927909160,2375,2375,2380,2365,36287
|
|
20250115,112000,42841880380,2375,2385,2400,2370,47678
|
|
20250115,111900,42728400230,2400,2390,2400,2385,24946
|
|
20250115,111800,42668816815,2390,2395,2405,2380,45209
|
|
20250115,111700,42560826070,2400,2400,2400,2390,30163
|
|
20250115,111600,42488652825,2400,2410,2410,2385,87516
|
|
20250115,111500,42278782680,2410,2425,2425,2400,103489
|
|
20250115,111400,42029048210,2435,2445,2455,2415,194078
|
|
20250115,111300,41556648365,2450,2405,2460,2400,582284
|
|
20250115,111200,40137475225,2405,2365,2430,2360,233241
|
|
20250115,111100,39576561850,2360,2365,2365,2360,2755
|
|
20250115,111000,39570058105,2365,2360,2365,2350,26669
|
|
20250115,110900,39507296645,2355,2360,2370,2350,40407
|
|
20250115,110800,39412053495,2355,2370,2380,2350,69363
|
|
20250115,110700,39248384395,2380,2375,2380,2370,5621
|
|
20250115,110600,39235036795,2370,2375,2380,2365,6881
|
|
20250115,110500,39218702965,2370,2370,2375,2365,7827
|
|
20250115,110400,39200149130,2375,2370,2375,2370,9940
|
|
20250115,110300,39176578885,2375,2370,2375,2365,8214
|
|
20250115,110200,39157122190,2365,2370,2375,2365,25753
|
|
20250115,110100,39096134170,2375,2385,2390,2370,16852
|
|
20250115,110000,39056082240,2390,2385,2390,2375,9676
|
|
20250115,105900,39033013090,2380,2385,2395,2370,34077
|
|
20250115,105800,38951784030,2390,2380,2395,2380,31476
|
|
20250115,105700,38876610380,2385,2375,2385,2375,18837
|
|
20250115,105600,38831735815,2375,2380,2380,2370,5600
|
|
20250115,105500,38818437440,2375,2370,2385,2370,14974
|
|
20250115,105400,38782829765,2380,2370,2380,2360,10457
|
|
20250115,105300,38758029420,2370,2365,2375,2360,9459
|
|
20250115,105200,38735625980,2365,2360,2365,2360,7185
|
|
20250115,105100,38718661310,2365,2365,2370,2360,5699
|
|
20250115,105000,38705195765,2365,2375,2375,2360,15510
|
|
20250115,104900,38668507650,2370,2375,2375,2370,2577
|
|
20250115,104800,38662397665,2375,2375,2375,2365,12379
|
|
20250115,104700,38633075660,2375,2360,2375,2355,37360
|
|
20250115,104600,38544800710,2360,2355,2375,2355,11947
|
|
20250115,104500,38516557625,2355,2375,2375,2355,39764
|
|
20250115,104400,38422767130,2360,2370,2375,2355,39761
|
|
20250115,104300,38328866650,2370,2370,2380,2370,19616
|
|
20250115,104200,38282332135,2370,2360,2375,2355,51812
|
|
20250115,104100,38160019855,2365,2375,2380,2355,153550
|
|
20250115,104000,37797364520,2375,2385,2390,2375,26385
|
|
20250115,103900,37734492350,2385,2395,2400,2380,21682
|
|
20250115,103800,37682719800,2400,2395,2415,2385,32339
|
|
20250115,103700,37605209670,2395,2415,2415,2390,42205
|
|
20250115,103600,37503826490,2410,2420,2430,2410,55990
|
|
20250115,103500,37368288800,2425,2420,2435,2415,56806
|
|
20250115,103400,37230510060,2430,2405,2440,2400,120796
|
|
20250115,103300,36936856835,2400,2390,2415,2390,11328
|
|
20250115,103200,36909723700,2390,2395,2400,2390,20391
|
|
20250115,103100,36860924580,2395,2400,2400,2395,2533
|
|
20250115,103000,36854852495,2395,2405,2410,2395,7220
|
|
20250115,102900,36837513565,2405,2420,2420,2400,10497
|
|
20250115,102800,36812235095,2420,2410,2420,2400,17929
|
|
20250115,102700,36769080820,2415,2420,2420,2410,23286
|
|
20250115,102600,36712881180,2420,2425,2430,2415,53332
|
|
20250115,102500,36583568655,2425,2405,2435,2405,62381
|
|
20250115,102400,36432462800,2405,2400,2405,2400,5978
|
|
20250115,102300,36418092160,2405,2405,2405,2400,9059
|
|
20250115,102200,36396349230,2405,2410,2410,2390,29324
|
|
20250115,102100,36325993205,2410,2405,2415,2400,75565
|
|
20250115,102000,36143945960,2415,2400,2415,2395,46899
|
|
20250115,101900,36030928610,2400,2400,2400,2395,6572
|
|
20250115,101800,36015162065,2400,2400,2400,2395,2165
|
|
20250115,101700,36009976025,2400,2405,2405,2395,11573
|
|
20250115,101600,35982237925,2405,2400,2405,2400,12076
|
|
20250115,101500,35953244045,2400,2390,2400,2390,5630
|
|
20250115,101400,35939778780,2390,2395,2395,2390,5630
|
|
20250115,101300,35926301960,2400,2395,2400,2390,7086
|
|
20250115,101200,35909330645,2395,2385,2400,2385,7068
|
|
20250115,101100,35892424085,2380,2390,2390,2380,16706
|
|
20250115,101000,35852649720,2385,2385,2390,2380,7237
|
|
20250115,100900,35835381930,2385,2375,2390,2375,3766
|
|
20250115,100800,35826406085,2375,2385,2390,2375,36473
|
|
20250115,100700,35739574225,2385,2395,2395,2380,6268
|
|
20250115,100600,35724610995,2390,2385,2395,2385,14082
|
|
20250115,100500,35690999940,2385,2400,2400,2385,20015
|
|
20250115,100400,35643206490,2400,2400,2400,2385,13237
|
|
20250115,100300,35611521550,2400,2400,2400,2390,5644
|
|
20250115,100200,35598013230,2390,2400,2405,2390,17825
|
|
20250115,100100,35555321280,2400,2405,2410,2400,10558
|
|
20250115,100000,35529960950,2410,2415,2425,2400,46456
|
|
20250115,095900,35417731460,2415,2405,2415,2405,9296
|
|
20250115,095800,35395335880,2405,2405,2405,2395,5104
|
|
20250115,095700,35383072790,2400,2410,2410,2390,20424
|
|
20250115,095600,35334085895,2405,2410,2420,2400,115749
|
|
20250115,095500,35054721960,2410,2395,2410,2390,46367
|
|
20250115,095400,34943319600,2395,2385,2395,2380,28838
|
|
20250115,095300,34874379190,2390,2390,2390,2380,8609
|
|
20250115,095200,34853847065,2390,2375,2390,2370,40985
|
|
20250115,095100,34756349510,2380,2385,2385,2370,33899
|
|
20250115,095000,34675880870,2385,2380,2385,2370,34530
|
|
20250115,094900,34593821350,2375,2385,2390,2375,46771
|
|
20250115,094800,34482490730,2385,2390,2395,2380,11284
|
|
20250115,094700,34455586095,2390,2385,2395,2380,20985
|
|
20250115,094600,34405476070,2390,2375,2400,2370,57337
|
|
20250115,094500,34268772075,2370,2405,2405,2365,226067
|
|
20250115,094400,33730361825,2405,2395,2405,2395,8959
|
|
20250115,094300,33708835785,2400,2405,2405,2395,30857
|
|
20250115,094200,33634802210,2405,2405,2410,2395,43355
|
|
20250115,094100,33530734125,2400,2405,2410,2390,109295
|
|
20250115,094000,33268802845,2410,2410,2415,2400,87196
|
|
20250115,093900,33059131765,2410,2415,2420,2410,27044
|
|
20250115,093800,32993859695,2420,2430,2430,2415,33837
|
|
20250115,093700,32911912920,2425,2435,2435,2420,24004
|
|
20250115,093600,32853690775,2430,2440,2445,2425,37672
|
|
20250115,093500,32761858330,2440,2430,2440,2420,21776
|
|
20250115,093400,32708823400,2420,2430,2435,2415,38272
|
|
20250115,093300,32616093450,2435,2435,2435,2425,24547
|
|
20250115,093200,32556451490,2430,2430,2445,2430,61693
|
|
20250115,093100,32406208815,2430,2435,2440,2425,69904
|
|
20250115,093000,32236066255,2435,2410,2435,2405,46652
|
|
20250115,092900,32123176270,2405,2420,2420,2395,116766
|
|
20250115,092800,31842822120,2415,2425,2425,2400,137865
|
|
20250115,092700,31510888225,2415,2425,2450,2415,82851
|
|
20250115,092600,31309635695,2435,2435,2440,2425,29426
|
|
20250115,092500,31238040125,2440,2465,2465,2425,109407
|
|
20250115,092400,30969996950,2460,2445,2465,2430,98386
|
|
20250115,092300,30729203575,2450,2445,2465,2430,231428
|
|
20250115,092200,30161507755,2445,2425,2465,2420,199225
|
|
20250115,092100,29673611795,2420,2410,2445,2410,141825
|
|
20250115,092000,29328666585,2415,2400,2415,2400,89022
|
|
20250115,091900,29114198480,2405,2420,2420,2395,86243
|
|
20250115,091800,28906986390,2405,2420,2425,2395,137345
|
|
20250115,091700,28576242415,2420,2415,2425,2395,280698
|
|
20250115,091600,27900764925,2415,2430,2455,2415,166074
|
|
20250115,091500,27496706935,2425,2425,2450,2420,163563
|
|
20250115,091400,27098156465,2420,2420,2445,2415,176223
|
|
20250115,091300,26670667110,2420,2440,2445,2405,340954
|
|
20250115,091200,25844787080,2435,2460,2470,2415,495524
|
|
20250115,091100,24636225725,2460,2490,2495,2435,492759
|
|
20250115,091000,23420360585,2490,2580,2585,2450,951309
|
|
20250115,090900,21046767395,2580,2610,2650,2580,1257705
|
|
20250115,090800,17739704105,2605,2585,2620,2570,1041192
|
|
20250115,090700,15032825855,2585,2535,2610,2515,1597112
|
|
20250115,090600,10933035410,2530,2435,2540,2425,788465
|
|
20250115,090500,8963535870,2435,2425,2440,2400,154726
|
|
20250115,090400,8588640775,2435,2405,2450,2395,224749
|
|
20250115,090300,8042915080,2405,2430,2445,2395,259589
|
|
20250115,090200,7413995980,2430,2410,2455,2400,338181
|
|
20250115,090100,6595452050,2415,2475,2490,2385,898749
|
|
20250115,090000,4418456150,2485,2535,2540,2455,1755949
|