749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,212600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,212500,31743996825,2495,2495,2495,2495,0
|
|
20250116,212400,31743996825,2495,2495,2495,2495,0
|
|
20250116,212300,31743996825,2495,2495,2495,2495,0
|
|
20250116,212200,31743996825,2495,2495,2495,2495,0
|
|
20250116,212100,31743996825,2495,2495,2495,2495,0
|
|
20250116,212000,31743996825,2495,2495,2495,2495,0
|
|
20250116,211900,31743996825,2495,2495,2495,2495,0
|
|
20250116,211800,31743996825,2495,2495,2495,2495,0
|
|
20250116,211700,31743996825,2495,2495,2495,2495,0
|
|
20250116,211600,31743996825,2495,2495,2495,2495,0
|
|
20250116,211500,31743996825,2495,2495,2495,2495,0
|
|
20250116,211400,31743996825,2495,2495,2495,2495,0
|
|
20250116,211300,31743996825,2495,2495,2495,2495,0
|
|
20250116,211200,31743996825,2495,2495,2495,2495,0
|
|
20250116,211100,31743996825,2495,2495,2495,2495,0
|
|
20250116,211000,31743996825,2495,2495,2495,2495,0
|
|
20250116,210900,31743996825,2495,2495,2495,2495,0
|
|
20250116,210800,31743996825,2495,2495,2495,2495,0
|
|
20250116,210700,31743996825,2495,2495,2495,2495,0
|
|
20250116,210600,31743996825,2495,2495,2495,2495,0
|
|
20250116,210500,31743996825,2495,2495,2495,2495,0
|
|
20250116,210400,31743996825,2495,2495,2495,2495,0
|
|
20250116,210300,31743996825,2495,2495,2495,2495,0
|
|
20250116,210200,31743996825,2495,2495,2495,2495,0
|
|
20250116,210100,31743996825,2495,2495,2495,2495,0
|
|
20250116,210000,31743996825,2495,2495,2495,2495,0
|
|
20250116,205900,31743996825,2495,2495,2495,2495,0
|
|
20250116,205800,31743996825,2495,2495,2495,2495,0
|
|
20250116,205700,31743996825,2495,2495,2495,2495,0
|
|
20250116,205600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,205500,31743996825,2495,2495,2495,2495,0
|
|
20250116,205400,31743996825,2495,2495,2495,2495,0
|
|
20250116,205300,31743996825,2495,2495,2495,2495,0
|
|
20250116,205200,31743996825,2495,2495,2495,2495,0
|
|
20250116,205100,31743996825,2495,2495,2495,2495,0
|
|
20250116,205000,31743996825,2495,2495,2495,2495,0
|
|
20250116,204900,31743996825,2495,2495,2495,2495,0
|
|
20250116,204800,31743996825,2495,2495,2495,2495,0
|
|
20250116,204700,31743996825,2495,2495,2495,2495,0
|
|
20250116,204600,31743996825,2495,2495,2495,2495,0
|
|
20250116,204500,31743996825,2495,2495,2495,2495,0
|
|
20250116,204400,31743996825,2495,2495,2495,2495,0
|
|
20250116,204300,31743996825,2495,2495,2495,2495,0
|
|
20250116,204200,31743996825,2495,2495,2495,2495,0
|
|
20250116,204100,31743996825,2495,2495,2495,2495,0
|
|
20250116,204000,31743996825,2495,2495,2495,2495,0
|
|
20250116,203900,31743996825,2495,2495,2495,2495,0
|
|
20250116,203800,31743996825,2495,2495,2495,2495,0
|
|
20250116,203700,31743996825,2495,2495,2495,2495,0
|
|
20250116,203600,31743996825,2495,2495,2495,2495,0
|
|
20250116,203500,31743996825,2495,2495,2495,2495,0
|
|
20250116,203400,31743996825,2495,2495,2495,2495,0
|
|
20250116,203300,31743996825,2495,2495,2495,2495,0
|
|
20250116,203200,31743996825,2495,2495,2495,2495,0
|
|
20250116,203100,31743996825,2495,2495,2495,2495,0
|
|
20250116,203000,31743996825,2495,2495,2495,2495,0
|
|
20250116,202900,31743996825,2495,2495,2495,2495,0
|
|
20250116,202800,31743996825,2495,2495,2495,2495,0
|
|
20250116,202700,31743996825,2495,2495,2495,2495,0
|
|
20250116,202600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,202500,31743996825,2495,2495,2495,2495,0
|
|
20250116,202400,31743996825,2495,2495,2495,2495,0
|
|
20250116,202300,31743996825,2495,2495,2495,2495,0
|
|
20250116,202200,31743996825,2495,2495,2495,2495,0
|
|
20250116,202100,31743996825,2495,2495,2495,2495,0
|
|
20250116,202000,31743996825,2495,2495,2495,2495,0
|
|
20250116,201900,31743996825,2495,2495,2495,2495,0
|
|
20250116,201800,31743996825,2495,2495,2495,2495,0
|
|
20250116,201700,31743996825,2495,2495,2495,2495,0
|
|
20250116,201600,31743996825,2495,2495,2495,2495,0
|
|
20250116,201500,31743996825,2495,2495,2495,2495,0
|
|
20250116,201400,31743996825,2495,2495,2495,2495,0
|
|
20250116,201300,31743996825,2495,2495,2495,2495,0
|
|
20250116,201200,31743996825,2495,2495,2495,2495,0
|
|
20250116,201100,31743996825,2495,2495,2495,2495,0
|
|
20250116,201000,31743996825,2495,2495,2495,2495,0
|
|
20250116,200900,31743996825,2495,2495,2495,2495,0
|
|
20250116,200800,31743996825,2495,2495,2495,2495,0
|
|
20250116,200700,31743996825,2495,2495,2495,2495,0
|
|
20250116,200600,31743996825,2495,2495,2495,2495,0
|
|
20250116,200500,31743996825,2495,2495,2495,2495,0
|
|
20250116,200400,31743996825,2495,2495,2495,2495,0
|
|
20250116,200300,31743996825,2495,2495,2495,2495,0
|
|
20250116,200200,31743996825,2495,2495,2495,2495,0
|
|
20250116,200100,31743996825,2495,2495,2495,2495,0
|
|
20250116,200000,31743996825,2495,2495,2495,2495,0
|
|
20250116,195900,31743996825,2495,2495,2495,2495,0
|
|
20250116,195800,31743996825,2495,2495,2495,2495,0
|
|
20250116,195700,31743996825,2495,2495,2495,2495,0
|
|
20250116,195600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,195500,31743996825,2495,2495,2495,2495,0
|
|
20250116,195400,31743996825,2495,2495,2495,2495,0
|
|
20250116,195300,31743996825,2495,2495,2495,2495,0
|
|
20250116,195200,31743996825,2495,2495,2495,2495,0
|
|
20250116,195100,31743996825,2495,2495,2495,2495,0
|
|
20250116,195000,31743996825,2495,2495,2495,2495,0
|
|
20250116,194900,31743996825,2495,2495,2495,2495,0
|
|
20250116,194800,31743996825,2495,2495,2495,2495,0
|
|
20250116,194700,31743996825,2495,2495,2495,2495,0
|
|
20250116,194600,31743996825,2495,2495,2495,2495,0
|
|
20250116,194500,31743996825,2495,2495,2495,2495,0
|
|
20250116,194400,31743996825,2495,2495,2495,2495,0
|
|
20250116,194300,31743996825,2495,2495,2495,2495,0
|
|
20250116,194200,31743996825,2495,2495,2495,2495,0
|
|
20250116,194100,31743996825,2495,2495,2495,2495,0
|
|
20250116,194000,31743996825,2495,2495,2495,2495,0
|
|
20250116,193900,31743996825,2495,2495,2495,2495,0
|
|
20250116,193800,31743996825,2495,2495,2495,2495,0
|
|
20250116,193700,31743996825,2495,2495,2495,2495,0
|
|
20250116,193600,31743996825,2495,2495,2495,2495,0
|
|
20250116,193500,31743996825,2495,2495,2495,2495,0
|
|
20250116,193400,31743996825,2495,2495,2495,2495,0
|
|
20250116,193300,31743996825,2495,2495,2495,2495,0
|
|
20250116,193200,31743996825,2495,2495,2495,2495,0
|
|
20250116,193100,31743996825,2495,2495,2495,2495,0
|
|
20250116,193000,31743996825,2495,2495,2495,2495,0
|
|
20250116,192900,31743996825,2495,2495,2495,2495,0
|
|
20250116,192800,31743996825,2495,2495,2495,2495,0
|
|
20250116,192700,31743996825,2495,2495,2495,2495,0
|
|
20250116,192600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,192500,31743996825,2495,2495,2495,2495,0
|
|
20250116,192400,31743996825,2495,2495,2495,2495,0
|
|
20250116,192300,31743996825,2495,2495,2495,2495,0
|
|
20250116,192200,31743996825,2495,2495,2495,2495,0
|
|
20250116,192100,31743996825,2495,2495,2495,2495,0
|
|
20250116,192000,31743996825,2495,2495,2495,2495,0
|
|
20250116,191900,31743996825,2495,2495,2495,2495,0
|
|
20250116,191800,31743996825,2495,2495,2495,2495,0
|
|
20250116,191700,31743996825,2495,2495,2495,2495,0
|
|
20250116,191600,31743996825,2495,2495,2495,2495,0
|
|
20250116,191500,31743996825,2495,2495,2495,2495,0
|
|
20250116,191400,31743996825,2495,2495,2495,2495,0
|
|
20250116,191300,31743996825,2495,2495,2495,2495,0
|
|
20250116,191200,31743996825,2495,2495,2495,2495,0
|
|
20250116,191100,31743996825,2495,2495,2495,2495,0
|
|
20250116,191000,31743996825,2495,2495,2495,2495,0
|
|
20250116,190900,31743996825,2495,2495,2495,2495,0
|
|
20250116,190800,31743996825,2495,2495,2495,2495,0
|
|
20250116,190700,31743996825,2495,2495,2495,2495,0
|
|
20250116,190600,31743996825,2495,2495,2495,2495,0
|
|
20250116,190500,31743996825,2495,2495,2495,2495,0
|
|
20250116,190400,31743996825,2495,2495,2495,2495,0
|
|
20250116,190300,31743996825,2495,2495,2495,2495,0
|
|
20250116,190200,31743996825,2495,2495,2495,2495,0
|
|
20250116,190100,31743996825,2495,2495,2495,2495,0
|
|
20250116,190000,31743996825,2495,2495,2495,2495,0
|
|
20250116,185900,31743996825,2495,2495,2495,2495,0
|
|
20250116,185800,31743996825,2495,2495,2495,2495,0
|
|
20250116,185700,31743996825,2495,2495,2495,2495,0
|
|
20250116,185600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,185500,31743996825,2495,2495,2495,2495,0
|
|
20250116,185400,31743996825,2495,2495,2495,2495,0
|
|
20250116,185300,31743996825,2495,2495,2495,2495,0
|
|
20250116,185200,31743996825,2495,2495,2495,2495,0
|
|
20250116,185100,31743996825,2495,2495,2495,2495,0
|
|
20250116,185000,31743996825,2495,2495,2495,2495,0
|
|
20250116,184900,31743996825,2495,2495,2495,2495,0
|
|
20250116,184800,31743996825,2495,2495,2495,2495,0
|
|
20250116,184700,31743996825,2495,2495,2495,2495,0
|
|
20250116,184600,31743996825,2495,2495,2495,2495,0
|
|
20250116,184500,31743996825,2495,2495,2495,2495,0
|
|
20250116,184400,31743996825,2495,2495,2495,2495,0
|
|
20250116,184300,31743996825,2495,2495,2495,2495,0
|
|
20250116,184200,31743996825,2495,2495,2495,2495,0
|
|
20250116,184100,31743996825,2495,2495,2495,2495,0
|
|
20250116,184000,31743996825,2495,2495,2495,2495,0
|
|
20250116,183900,31743996825,2495,2495,2495,2495,0
|
|
20250116,183800,31743996825,2495,2495,2495,2495,0
|
|
20250116,183700,31743996825,2495,2495,2495,2495,0
|
|
20250116,183600,31743996825,2495,2495,2495,2495,0
|
|
20250116,183500,31743996825,2495,2495,2495,2495,0
|
|
20250116,183400,31743996825,2495,2495,2495,2495,0
|
|
20250116,183300,31743996825,2495,2495,2495,2495,0
|
|
20250116,183200,31743996825,2495,2495,2495,2495,0
|
|
20250116,183100,31743996825,2495,2495,2495,2495,0
|
|
20250116,183000,31743996825,2495,2495,2495,2495,0
|
|
20250116,182900,31743996825,2495,2495,2495,2495,0
|
|
20250116,182800,31743996825,2495,2495,2495,2495,0
|
|
20250116,182700,31743996825,2495,2495,2495,2495,0
|
|
20250116,182600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,182500,31743996825,2495,2495,2495,2495,0
|
|
20250116,182400,31743996825,2495,2495,2495,2495,0
|
|
20250116,182300,31743996825,2495,2495,2495,2495,0
|
|
20250116,182200,31743996825,2495,2495,2495,2495,0
|
|
20250116,182100,31743996825,2495,2495,2495,2495,0
|
|
20250116,182000,31743996825,2495,2495,2495,2495,0
|
|
20250116,181900,31743996825,2495,2495,2495,2495,0
|
|
20250116,181800,31743996825,2495,2495,2495,2495,0
|
|
20250116,181700,31743996825,2495,2495,2495,2495,0
|
|
20250116,181600,31743996825,2495,2495,2495,2495,0
|
|
20250116,181500,31743996825,2495,2495,2495,2495,0
|
|
20250116,181400,31743996825,2495,2495,2495,2495,0
|
|
20250116,181300,31743996825,2495,2495,2495,2495,0
|
|
20250116,181200,31743996825,2495,2495,2495,2495,0
|
|
20250116,181100,31743996825,2495,2495,2495,2495,0
|
|
20250116,181000,31743996825,2495,2495,2495,2495,0
|
|
20250116,180900,31743996825,2495,2495,2495,2495,0
|
|
20250116,180800,31743996825,2495,2495,2495,2495,0
|
|
20250116,180700,31743996825,2495,2495,2495,2495,0
|
|
20250116,180600,31743996825,2495,2495,2495,2495,0
|
|
20250116,180500,31743996825,2495,2495,2495,2495,0
|
|
20250116,180400,31743996825,2495,2495,2495,2495,0
|
|
20250116,180300,31743996825,2495,2495,2495,2495,0
|
|
20250116,180200,31743996825,2495,2495,2495,2495,0
|
|
20250116,180100,31743996825,2495,2495,2495,2495,0
|
|
20250116,180000,31743996825,2495,2495,2495,2495,0
|
|
20250116,175900,31743996825,2495,2495,2495,2495,0
|
|
20250116,175800,31743996825,2495,2495,2495,2495,0
|
|
20250116,175700,31743996825,2495,2495,2495,2495,0
|
|
20250116,175600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,175500,31743996825,2495,2495,2495,2495,0
|
|
20250116,175400,31743996825,2495,2495,2495,2495,0
|
|
20250116,175300,31743996825,2495,2495,2495,2495,0
|
|
20250116,175200,31743996825,2495,2495,2495,2495,0
|
|
20250116,175100,31743996825,2495,2495,2495,2495,0
|
|
20250116,175000,31743996825,2495,2495,2495,2495,0
|
|
20250116,174900,31743996825,2495,2495,2495,2495,0
|
|
20250116,174800,31743996825,2495,2495,2495,2495,0
|
|
20250116,174700,31743996825,2495,2495,2495,2495,0
|
|
20250116,174600,31743996825,2495,2495,2495,2495,0
|
|
20250116,174500,31743996825,2495,2495,2495,2495,0
|
|
20250116,174400,31743996825,2495,2495,2495,2495,0
|
|
20250116,174300,31743996825,2495,2495,2495,2495,0
|
|
20250116,174200,31743996825,2495,2495,2495,2495,0
|
|
20250116,174100,31743996825,2495,2495,2495,2495,0
|
|
20250116,174000,31743996825,2495,2495,2495,2495,0
|
|
20250116,173900,31743996825,2495,2495,2495,2495,0
|
|
20250116,173800,31743996825,2495,2495,2495,2495,0
|
|
20250116,173700,31743996825,2495,2495,2495,2495,0
|
|
20250116,173600,31743996825,2495,2495,2495,2495,0
|
|
20250116,173500,31743996825,2495,2495,2495,2495,0
|
|
20250116,173400,31743996825,2495,2495,2495,2495,0
|
|
20250116,173300,31743996825,2495,2495,2495,2495,0
|
|
20250116,173200,31743996825,2495,2495,2495,2495,0
|
|
20250116,173100,31743996825,2495,2495,2495,2495,0
|
|
20250116,173000,31743996825,2495,2495,2495,2495,0
|
|
20250116,172900,31743996825,2495,2495,2495,2495,0
|
|
20250116,172800,31743996825,2495,2495,2495,2495,0
|
|
20250116,172700,31743996825,2495,2495,2495,2495,0
|
|
20250116,172600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,172500,31743996825,2495,2495,2495,2495,0
|
|
20250116,172400,31743996825,2495,2495,2495,2495,0
|
|
20250116,172300,31743996825,2495,2495,2495,2495,0
|
|
20250116,172200,31743996825,2495,2495,2495,2495,0
|
|
20250116,172100,31743996825,2495,2495,2495,2495,0
|
|
20250116,172000,31743996825,2495,2495,2495,2495,0
|
|
20250116,171900,31743996825,2495,2495,2495,2495,0
|
|
20250116,171800,31743996825,2495,2495,2495,2495,0
|
|
20250116,171700,31743996825,2495,2495,2495,2495,0
|
|
20250116,171600,31743996825,2495,2495,2495,2495,0
|
|
20250116,171500,31743996825,2495,2495,2495,2495,0
|
|
20250116,171400,31743996825,2495,2495,2495,2495,0
|
|
20250116,171300,31743996825,2495,2495,2495,2495,0
|
|
20250116,171200,31743996825,2495,2495,2495,2495,0
|
|
20250116,171100,31743996825,2495,2495,2495,2495,0
|
|
20250116,171000,31743996825,2495,2495,2495,2495,0
|
|
20250116,170900,31743996825,2495,2495,2495,2495,0
|
|
20250116,170800,31743996825,2495,2495,2495,2495,0
|
|
20250116,170700,31743996825,2495,2495,2495,2495,0
|
|
20250116,170600,31743996825,2495,2495,2495,2495,0
|
|
20250116,170500,31743996825,2495,2495,2495,2495,0
|
|
20250116,170400,31743996825,2495,2495,2495,2495,0
|
|
20250116,170300,31743996825,2495,2495,2495,2495,0
|
|
20250116,170200,31743996825,2495,2495,2495,2495,0
|
|
20250116,170100,31743996825,2495,2495,2495,2495,0
|
|
20250116,170000,31743996825,2495,2495,2495,2495,0
|
|
20250116,165900,31743996825,2495,2495,2495,2495,0
|
|
20250116,165800,31743996825,2495,2495,2495,2495,0
|
|
20250116,165700,31743996825,2495,2495,2495,2495,0
|
|
20250116,165600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,165500,31743996825,2495,2495,2495,2495,0
|
|
20250116,165400,31743996825,2495,2495,2495,2495,0
|
|
20250116,165300,31743996825,2495,2495,2495,2495,0
|
|
20250116,165200,31743996825,2495,2495,2495,2495,0
|
|
20250116,165100,31743996825,2495,2495,2495,2495,0
|
|
20250116,165000,31743996825,2495,2495,2495,2495,0
|
|
20250116,164900,31743996825,2495,2495,2495,2495,0
|
|
20250116,164800,31743996825,2495,2495,2495,2495,0
|
|
20250116,164700,31743996825,2495,2495,2495,2495,0
|
|
20250116,164600,31743996825,2495,2495,2495,2495,0
|
|
20250116,164500,31743996825,2495,2495,2495,2495,0
|
|
20250116,164400,31743996825,2495,2495,2495,2495,0
|
|
20250116,164300,31743996825,2495,2495,2495,2495,0
|
|
20250116,164200,31743996825,2495,2495,2495,2495,0
|
|
20250116,164100,31743996825,2495,2495,2495,2495,0
|
|
20250116,164000,31743996825,2495,2495,2495,2495,0
|
|
20250116,163900,31743996825,2495,2495,2495,2495,0
|
|
20250116,163800,31743996825,2495,2495,2495,2495,0
|
|
20250116,163700,31743996825,2495,2495,2495,2495,0
|
|
20250116,163600,31743996825,2495,2495,2495,2495,0
|
|
20250116,163500,31743996825,2495,2495,2495,2495,0
|
|
20250116,163400,31743996825,2495,2495,2495,2495,0
|
|
20250116,163300,31743996825,2495,2495,2495,2495,0
|
|
20250116,163200,31743996825,2495,2495,2495,2495,0
|
|
20250116,163100,31743996825,2495,2495,2495,2495,0
|
|
20250116,163000,31743996825,2495,2495,2495,2495,0
|
|
20250116,162900,31743996825,2495,2495,2495,2495,0
|
|
20250116,162800,31743996825,2495,2495,2495,2495,0
|
|
20250116,162700,31743996825,2495,2495,2495,2495,0
|
|
20250116,162600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,162500,31743996825,2495,2495,2495,2495,0
|
|
20250116,162400,31743996825,2495,2495,2495,2495,0
|
|
20250116,162300,31743996825,2495,2495,2495,2495,0
|
|
20250116,162200,31743996825,2495,2495,2495,2495,0
|
|
20250116,162100,31743996825,2495,2495,2495,2495,0
|
|
20250116,162000,31743996825,2495,2495,2495,2495,0
|
|
20250116,161900,31743996825,2495,2495,2495,2495,0
|
|
20250116,161800,31743996825,2495,2495,2495,2495,0
|
|
20250116,161700,31743996825,2495,2495,2495,2495,0
|
|
20250116,161600,31743996825,2495,2495,2495,2495,0
|
|
20250116,161500,31743996825,2495,2495,2495,2495,0
|
|
20250116,161400,31743996825,2495,2495,2495,2495,0
|
|
20250116,161300,31743996825,2495,2495,2495,2495,0
|
|
20250116,161200,31743996825,2495,2495,2495,2495,0
|
|
20250116,161100,31743996825,2495,2495,2495,2495,0
|
|
20250116,161000,31743996825,2495,2495,2495,2495,0
|
|
20250116,160900,31743996825,2495,2495,2495,2495,0
|
|
20250116,160800,31743996825,2495,2495,2495,2495,0
|
|
20250116,160700,31743996825,2495,2495,2495,2495,0
|
|
20250116,160600,31743996825,2495,2495,2495,2495,0
|
|
20250116,160500,31743996825,2495,2495,2495,2495,0
|
|
20250116,160400,31743996825,2495,2495,2495,2495,0
|
|
20250116,160300,31743996825,2495,2495,2495,2495,0
|
|
20250116,160200,31743996825,2495,2495,2495,2495,0
|
|
20250116,160100,31743996825,2495,2495,2495,2495,0
|
|
20250116,160000,31743996825,2495,2495,2495,2495,0
|
|
20250116,155900,31743996825,2495,2495,2495,2495,0
|
|
20250116,155800,31743996825,2495,2495,2495,2495,0
|
|
20250116,155700,31743996825,2495,2495,2495,2495,0
|
|
20250116,155600,31743996825,2495,2495,2495,2495,376597
|
|
20250116,155500,31743996825,2495,2495,2495,2495,0
|
|
20250116,155400,31743996825,2495,2495,2495,2495,0
|
|
20250116,155300,31743996825,2495,2495,2495,2495,0
|
|
20250116,155200,31743996825,2495,2495,2495,2495,0
|
|
20250116,155100,31743996825,2495,2495,2495,2495,0
|
|
20250116,155000,31743996825,2495,2495,2495,2495,0
|
|
20250116,154900,31743996825,2495,2495,2495,2495,0
|
|
20250116,154800,31743996825,2495,2495,2495,2495,0
|
|
20250116,154700,31743996825,2495,2495,2495,2495,0
|
|
20250116,154600,31743996825,2495,2495,2495,2495,0
|
|
20250116,154500,31743996825,2495,2495,2495,2495,0
|
|
20250116,154400,31743996825,2495,2495,2495,2495,0
|
|
20250116,154300,31743996825,2495,2495,2495,2495,0
|
|
20250116,154200,31743996825,2495,2495,2495,2495,0
|
|
20250116,154100,31743996825,2495,2495,2495,2495,0
|
|
20250116,154000,31743996825,2495,2495,2495,2495,0
|
|
20250116,153900,31743996825,2495,2495,2495,2495,0
|
|
20250116,153800,31743996825,2495,2495,2495,2495,0
|
|
20250116,153700,31743996825,2495,2495,2495,2495,0
|
|
20250116,153600,31743996825,2495,2495,2495,2495,0
|
|
20250116,153500,31743996825,2495,2495,2495,2495,0
|
|
20250116,153400,31743996825,2495,2495,2495,2495,0
|
|
20250116,153300,31743996825,2495,2495,2495,2495,0
|
|
20250116,153200,31743996825,2495,2495,2495,2495,0
|
|
20250116,153100,31743996825,2495,2495,2495,2495,0
|
|
20250116,153000,31743996825,2495,2495,2495,2495,376597
|
|
20250116,152900,30804387310,2500,2500,2500,2500,0
|
|
20250116,152800,30804387310,2500,2500,2500,2500,0
|
|
20250116,152700,30804387310,2500,2500,2500,2500,0
|
|
20250116,152600,30804387310,2500,2500,2500,2500,0
|
|
20250116,152500,30804387310,2500,2500,2500,2500,0
|
|
20250116,152400,30804387310,2500,2500,2500,2500,0
|
|
20250116,152300,30804387310,2500,2500,2500,2500,0
|
|
20250116,152200,30804387310,2500,2500,2500,2500,0
|
|
20250116,152100,30804387310,2500,2500,2500,2500,0
|
|
20250116,152000,30804387310,2500,2500,2500,2500,0
|
|
20250116,151900,30804387310,2500,2485,2515,2485,135579
|
|
20250116,151800,30465847540,2485,2490,2495,2480,51198
|
|
20250116,151700,30338412285,2480,2505,2510,2475,119717
|
|
20250116,151600,30040384740,2495,2510,2530,2495,155025
|
|
20250116,151500,29650884535,2505,2505,2515,2495,90162
|
|
20250116,151400,29424862295,2505,2510,2535,2495,343958
|
|
20250116,151300,28559740335,2505,2480,2530,2475,445465
|
|
20250116,151200,27442502215,2475,2475,2480,2470,44813
|
|
20250116,151100,27331576220,2475,2480,2485,2465,47041
|
|
20250116,151000,27215168845,2475,2460,2485,2460,58346
|
|
20250116,150900,27070943055,2460,2470,2470,2450,33614
|
|
20250116,150800,26988217000,2470,2465,2475,2450,54549
|
|
20250116,150700,26853843500,2470,2480,2485,2460,63429
|
|
20250116,150600,26697034245,2485,2470,2485,2465,56045
|
|
20250116,150500,26558360185,2470,2460,2470,2455,42375
|
|
20250116,150400,26454052760,2460,2460,2465,2455,18437
|
|
20250116,150300,26408698485,2465,2450,2480,2450,66877
|
|
20250116,150200,26243689395,2460,2435,2460,2435,18333
|
|
20250116,150100,26198784130,2435,2445,2450,2435,15707
|
|
20250116,150000,26160440365,2445,2455,2455,2440,23295
|
|
20250116,145900,26103441330,2455,2450,2465,2450,24024
|
|
20250116,145800,26044399485,2455,2445,2455,2435,33500
|
|
20250116,145700,25962479375,2450,2460,2480,2440,109787
|
|
20250116,145600,25692022245,2455,2440,2455,2435,38514
|
|
20250116,145500,25597686250,2445,2455,2460,2435,41169
|
|
20250116,145400,25496889960,2450,2435,2460,2420,37430
|
|
20250116,145300,25405769780,2435,2430,2440,2420,32163
|
|
20250116,145200,25327754885,2425,2425,2445,2420,42654
|
|
20250116,145100,25224005045,2420,2430,2440,2415,61199
|
|
20250116,145000,25075548285,2440,2450,2455,2425,107974
|
|
20250116,144900,24812592680,2450,2455,2500,2450,139395
|
|
20250116,144800,24467602340,2455,2455,2515,2455,587591
|
|
20250116,144700,23006248395,2455,2425,2480,2420,273008
|
|
20250116,144600,22336433645,2425,2445,2445,2415,38958
|
|
20250116,144500,22241877855,2445,2450,2460,2420,221648
|
|
20250116,144400,21700325030,2450,2390,2450,2390,122831
|
|
20250116,144300,21402606015,2395,2380,2405,2380,46596
|
|
20250116,144200,21291002865,2380,2385,2385,2375,12731
|
|
20250116,144100,21260713815,2385,2375,2385,2370,30302
|
|
20250116,144000,21188732530,2375,2385,2385,2375,20709
|
|
20250116,143900,21139490055,2385,2385,2400,2380,14638
|
|
20250116,143800,21104494175,2375,2385,2390,2375,19061
|
|
20250116,143700,21059120995,2385,2390,2390,2380,17637
|
|
20250116,143600,21017108765,2390,2385,2390,2385,3336
|
|
20250116,143500,21009148000,2385,2390,2390,2385,3804
|
|
20250116,143400,21000075325,2385,2390,2395,2385,9964
|
|
20250116,143300,20976302255,2390,2390,2395,2385,4807
|
|
20250116,143200,20964819940,2395,2390,2395,2390,713
|
|
20250116,143100,20963115810,2390,2395,2395,2390,10925
|
|
20250116,143000,20936996860,2400,2400,2405,2395,5884
|
|
20250116,142900,20922886495,2400,2390,2400,2390,2198
|
|
20250116,142800,20917623040,2390,2395,2395,2385,4509
|
|
20250116,142700,20906851775,2385,2390,2390,2380,18385
|
|
20250116,142600,20863018415,2390,2390,2395,2385,13110
|
|
20250116,142500,20831722525,2390,2400,2400,2390,6806
|
|
20250116,142400,20815420160,2400,2395,2400,2395,1712
|
|
20250116,142300,20811312600,2395,2400,2400,2390,3309
|
|
20250116,142200,20803384865,2390,2395,2400,2390,9758
|
|
20250116,142100,20780052280,2400,2400,2405,2395,5130
|
|
20250116,142000,20767751900,2400,2395,2400,2380,26998
|
|
20250116,141900,20703226930,2395,2405,2405,2395,3804
|
|
20250116,141800,20694102015,2410,2400,2410,2395,10940
|
|
20250116,141700,20667834480,2405,2400,2410,2395,9296
|
|
20250116,141600,20645523245,2405,2415,2415,2400,4541
|
|
20250116,141500,20634586745,2415,2405,2415,2400,12708
|
|
20250116,141400,20603951325,2410,2415,2415,2405,12570
|
|
20250116,141300,20573645960,2415,2405,2425,2400,19103
|
|
20250116,141200,20527509595,2405,2415,2415,2395,23651
|
|
20250116,141100,20470673970,2410,2405,2415,2400,19618
|
|
20250116,141000,20423362735,2405,2400,2410,2400,11210
|
|
20250116,140900,20396401340,2400,2390,2410,2390,30747
|
|
20250116,140800,20322481750,2390,2380,2415,2380,42269
|
|
20250116,140700,20221118730,2380,2375,2390,2370,19269
|
|
20250116,140600,20175319445,2380,2385,2385,2375,10341
|
|
20250116,140500,20150754915,2375,2375,2385,2370,26551
|
|
20250116,140400,20087680530,2380,2375,2390,2375,41031
|
|
20250116,140300,19990050740,2380,2400,2400,2375,74256
|
|
20250116,140200,19812926085,2395,2400,2410,2395,39101
|
|
20250116,140100,19718883660,2410,2395,2415,2395,73904
|
|
20250116,140000,19541037185,2400,2395,2400,2390,17929
|
|
20250116,135900,19498075080,2400,2380,2405,2375,94494
|
|
20250116,135800,19272320545,2380,2395,2405,2380,132891
|
|
20250116,135700,18954568140,2400,2425,2425,2395,192877
|
|
20250116,135600,18490880210,2420,2470,2475,2410,314410
|
|
20250116,135500,17723161650,2470,2460,2495,2450,804219
|
|
20250116,135400,15731655690,2460,2430,2465,2420,297094
|
|
20250116,135300,15005934125,2430,2415,2430,2395,198157
|
|
20250116,135200,14527609765,2415,2425,2445,2405,395889
|
|
20250116,135100,13566406285,2425,2370,2450,2365,621808
|
|
20250116,135000,12061440095,2370,2345,2370,2345,14175
|
|
20250116,134900,12028036555,2350,2345,2350,2345,3322
|
|
20250116,134800,12020230405,2350,2350,2350,2345,6861
|
|
20250116,134700,12004141265,2350,2350,2350,2345,6401
|
|
20250116,134600,11989124075,2350,2350,2350,2340,12505
|
|
20250116,134500,11959807970,2350,2350,2355,2345,786
|
|
20250116,134400,11957961395,2350,2345,2350,2345,4573
|
|
20250116,134300,11947237150,2345,2350,2350,2345,2493
|
|
20250116,134200,11941390815,2350,2350,2350,2345,1532
|
|
20250116,134100,11937791170,2350,2350,2350,2345,2210
|
|
20250116,134000,11932598175,2350,2345,2350,2345,606
|
|
20250116,133900,11931176265,2345,2350,2350,2345,1487
|
|
20250116,133800,11927689220,2350,2345,2350,2345,1964
|
|
20250116,133700,11923083630,2345,2350,2350,2340,58471
|
|
20250116,133600,11785983970,2350,2350,2350,2350,3047
|
|
20250116,133500,11778823520,2355,2350,2355,2350,19658
|
|
20250116,133400,11732617970,2350,2355,2355,2350,5495
|
|
20250116,133300,11719704255,2350,2355,2355,2350,12083
|
|
20250116,133200,11691293235,2355,2360,2360,2355,3639
|
|
20250116,133100,11682723385,2355,2360,2360,2355,789
|
|
20250116,133000,11680863170,2355,2355,2355,2355,1398
|
|
20250116,132900,11677570880,2355,2360,2360,2355,655
|
|
20250116,132800,11676027245,2360,2355,2360,2355,3510
|
|
20250116,132700,11667753145,2360,2355,2360,2355,267
|
|
20250116,132600,11667123285,2355,2355,2360,2350,10873
|
|
20250116,132500,11641559740,2350,2350,2350,2350,7306
|
|
20250116,132400,11624390640,2350,2355,2355,2350,1685
|
|
20250116,132300,11620423095,2360,2360,2360,2350,12448
|
|
20250116,132200,11591143600,2355,2355,2360,2355,12257
|
|
20250116,132100,11562277360,2355,2360,2365,2355,6533
|
|
20250116,132000,11546880165,2360,2365,2365,2360,2143
|
|
20250116,131900,11541822650,2360,2360,2360,2360,322
|
|
20250116,131800,11541062730,2360,2360,2360,2360,658
|
|
20250116,131700,11539509850,2360,2365,2365,2360,1809
|
|
20250116,131600,11535232620,2365,2360,2365,2360,592
|
|
20250116,131500,11533834540,2360,2360,2365,2360,213
|
|
20250116,131400,11533331855,2365,2365,2365,2365,429
|
|
20250116,131300,11532317270,2365,2365,2365,2355,6431
|
|
20250116,131200,11517139670,2355,2360,2360,2355,10945
|
|
20250116,131100,11491358830,2360,2360,2365,2360,6924
|
|
20250116,131000,11475016790,2360,2365,2365,2360,1336
|
|
20250116,130900,11471863780,2360,2365,2370,2360,1535
|
|
20250116,130800,11468240840,2360,2360,2360,2360,5844
|
|
20250116,130700,11454449000,2360,2360,2365,2360,26
|
|
20250116,130600,11454387635,2360,2365,2365,2360,2587
|
|
20250116,130500,11448280645,2365,2360,2365,2360,3118
|
|
20250116,130400,11440921120,2365,2365,2365,2365,1253
|
|
20250116,130300,11437957775,2365,2365,2370,2365,1343
|
|
20250116,130200,11434779610,2365,2370,2370,2365,969
|
|
20250116,130100,11432487595,2370,2370,2375,2365,3060
|
|
20250116,130000,11425236545,2370,2370,2370,2365,3156
|
|
20250116,125900,11417770065,2370,2360,2370,2360,366
|
|
20250116,125800,11416904465,2365,2370,2370,2365,121
|
|
20250116,125700,11416618215,2370,2360,2370,2360,7016
|
|
20250116,125600,11400055725,2360,2375,2375,2360,1532
|
|
20250116,125500,11396431235,2370,2360,2375,2360,6645
|
|
20250116,125400,11380698800,2365,2365,2370,2360,1584
|
|
20250116,125300,11376959995,2370,2355,2370,2355,29129
|
|
20250116,125200,11308329195,2355,2365,2370,2355,78502
|
|
20250116,125100,11122962475,2365,2370,2370,2365,9285
|
|
20250116,125000,11101001865,2365,2370,2370,2365,1843
|
|
20250116,124900,11096634975,2370,2370,2375,2370,6427
|
|
20250116,124800,11081400480,2370,2370,2380,2370,6633
|
|
20250116,124700,11065679360,2370,2370,2375,2370,1133
|
|
20250116,124600,11062991925,2375,2375,2375,2375,5
|
|
20250116,124500,11062980050,2370,2370,2375,2370,1158
|
|
20250116,124400,11060235585,2370,2370,2370,2370,19937
|
|
20250116,124300,11012984895,2370,2380,2380,2370,2485
|
|
20250116,124200,11007082920,2375,2380,2380,2375,7303
|
|
20250116,124100,10989737475,2380,2375,2380,2375,3299
|
|
20250116,124000,10981899045,2375,2375,2380,2375,1571
|
|
20250116,123900,10978166815,2375,2380,2380,2375,1117
|
|
20250116,123800,10975512545,2375,2380,2380,2375,2357
|
|
20250116,123700,10969914420,2380,2380,2380,2375,3632
|
|
20250116,123600,10961275150,2380,2385,2385,2380,1270
|
|
20250116,123500,10958250825,2385,2385,2385,2380,470
|
|
20250116,123400,10957132110,2385,2380,2385,2380,2655
|
|
20250116,123300,10950813175,2380,2375,2380,2375,4235
|
|
20250116,123200,10940749930,2380,2375,2380,2375,254
|
|
20250116,123100,10940146675,2375,2375,2375,2375,388
|
|
20250116,123000,10939225175,2380,2375,2380,2375,193
|
|
20250116,122900,10938766750,2375,2375,2380,2370,1441
|
|
20250116,122800,10935344890,2370,2370,2375,2370,878
|
|
20250116,122700,10933259855,2375,2375,2375,2370,7699
|
|
20250116,122600,10914987190,2375,2375,2380,2375,6249
|
|
20250116,122500,10900138315,2375,2375,2380,2370,6431
|
|
20250116,122400,10884864695,2370,2375,2380,2365,63153
|
|
20250116,122300,10735118740,2375,2385,2390,2375,44055
|
|
20250116,122200,10630289240,2385,2390,2390,2385,137
|
|
20250116,122100,10629962315,2390,2390,2390,2390,464
|
|
20250116,122000,10628853355,2390,2390,2390,2390,1143
|
|
20250116,121900,10626121585,2390,2390,2390,2390,536
|
|
20250116,121800,10624840545,2390,2390,2390,2385,2700
|
|
20250116,121700,10618396045,2390,2390,2390,2390,107
|
|
20250116,121600,10618140315,2390,2390,2400,2390,6027
|
|
20250116,121500,10603722020,2390,2395,2400,2390,4116
|
|
20250116,121400,10593860705,2395,2400,2400,2395,2348
|
|
20250116,121300,10588235625,2395,2390,2395,2390,2575
|
|
20250116,121200,10582073160,2390,2395,2395,2385,1526
|
|
20250116,121100,10578426020,2390,2380,2405,2380,16458
|
|
20250116,121000,10539065930,2380,2380,2385,2380,1028
|
|
20250116,120900,10536618705,2380,2385,2385,2380,4642
|
|
20250116,120800,10525551625,2385,2385,2390,2385,5943
|
|
20250116,120700,10511374060,2385,2385,2390,2385,4810
|
|
20250116,120600,10499880005,2385,2385,2385,2385,196
|
|
20250116,120500,10499412545,2385,2385,2390,2385,1074
|
|
20250116,120400,10496850010,2380,2385,2385,2380,938
|
|
20250116,120300,10494613495,2385,2385,2390,2385,1390
|
|
20250116,120200,10491296345,2385,2380,2385,2380,1117
|
|
20250116,120100,10488636000,2380,2380,2380,2380,115
|
|
20250116,120000,10488362300,2380,2380,2385,2380,437
|
|
20250116,115900,10487322190,2380,2380,2385,2380,5369
|
|
20250116,115800,10474541470,2380,2380,2385,2380,1616
|
|
20250116,115700,10470687555,2380,2380,2390,2380,5538
|
|
20250116,115600,10457506905,2380,2380,2380,2380,473
|
|
20250116,115500,10456381165,2380,2385,2385,2380,3002
|
|
20250116,115400,10449221405,2385,2385,2390,2380,6180
|
|
20250116,115300,10434481555,2385,2385,2390,2385,769
|
|
20250116,115200,10432646375,2390,2385,2390,2385,1792
|
|
20250116,115100,10428372340,2385,2380,2390,2380,365
|
|
20250116,115000,10427502040,2380,2380,2390,2380,951
|
|
20250116,114900,10425234125,2380,2385,2390,2380,1942
|
|
20250116,114800,10420605140,2380,2390,2395,2380,18987
|
|
20250116,114700,10375324310,2390,2390,2395,2390,178
|
|
20250116,114600,10374898075,2390,2390,2395,2390,2649
|
|
20250116,114500,10368566215,2390,2390,2395,2390,1704
|
|
20250116,114400,10364485750,2390,2390,2395,2390,351
|
|
20250116,114300,10363645140,2390,2385,2395,2385,1646
|
|
20250116,114200,10359706825,2385,2390,2390,2385,7977
|
|
20250116,114100,10340645420,2390,2390,2400,2390,2712
|
|
20250116,114000,10334159010,2395,2390,2400,2390,527
|
|
20250116,113900,10332894770,2390,2390,2390,2390,4785
|
|
20250116,113800,10321458620,2390,2395,2395,2390,8446
|
|
20250116,113700,10301246250,2395,2395,2395,2390,10660
|
|
20250116,113600,10275721920,2390,2390,2395,2390,951
|
|
20250116,113500,10273447005,2390,2390,2390,2390,2054
|
|
20250116,113400,10268537945,2390,2395,2400,2390,12420
|
|
20250116,113300,10238839915,2395,2400,2400,2395,670
|
|
20250116,113200,10237232415,2395,2410,2410,2395,14097
|
|
20250116,113100,10203454250,2410,2400,2410,2395,11860
|
|
20250116,113000,10174961730,2405,2405,2405,2395,1086
|
|
20250116,112900,10172354940,2405,2395,2405,2395,661
|
|
20250116,112800,10170768795,2390,2400,2400,2390,3979
|
|
20250116,112700,10161220340,2405,2390,2405,2390,3247
|
|
20250116,112600,10153427070,2390,2395,2400,2390,6170
|
|
20250116,112500,10138654025,2395,2400,2405,2395,1838
|
|
20250116,112400,10134242630,2405,2410,2415,2400,9191
|
|
20250116,112300,10112107255,2410,2395,2415,2395,19583
|
|
20250116,112200,10064873665,2395,2395,2395,2395,2225
|
|
20250116,112100,10059544790,2405,2390,2405,2385,4686
|
|
20250116,112000,10048305980,2385,2390,2390,2385,9037
|
|
20250116,111900,10026738170,2390,2395,2395,2390,2914
|
|
20250116,111800,10019773140,2390,2395,2395,2390,16324
|
|
20250116,111700,9980752355,2395,2400,2400,2395,1344
|
|
20250116,111600,9977527075,2400,2400,2400,2395,603
|
|
20250116,111500,9976079990,2400,2395,2400,2390,5318
|
|
20250116,111400,9963338985,2395,2400,2405,2390,32813
|
|
20250116,111300,9884609265,2395,2400,2405,2395,11283
|
|
20250116,111200,9857520630,2400,2400,2405,2395,27460
|
|
20250116,111100,9791616655,2395,2400,2400,2395,4005
|
|
20250116,111000,9782024600,2390,2390,2400,2390,7898
|
|
20250116,110900,9763126670,2390,2395,2395,2390,502
|
|
20250116,110800,9761926450,2390,2395,2395,2390,1858
|
|
20250116,110700,9757485800,2390,2390,2395,2390,6148
|
|
20250116,110600,9742790850,2390,2395,2395,2390,6472
|
|
20250116,110500,9727322635,2395,2390,2395,2385,20590
|
|
20250116,110400,9678013040,2390,2390,2390,2385,5385
|
|
20250116,110300,9665157575,2390,2390,2395,2385,1112
|
|
20250116,110200,9662502720,2395,2390,2395,2390,5443
|
|
20250116,110100,9649493940,2390,2390,2395,2385,1991
|
|
20250116,110000,9644737650,2385,2385,2385,2385,321
|
|
20250116,105900,9643972065,2395,2395,2395,2390,5600
|
|
20250116,105800,9630585520,2395,2395,2395,2390,807
|
|
20250116,105700,9628652800,2395,2395,2395,2390,4966
|
|
20250116,105600,9616779255,2400,2395,2400,2390,5609
|
|
20250116,105500,9603352410,2395,2395,2400,2390,2139
|
|
20250116,105400,9598229025,2400,2390,2400,2390,91
|
|
20250116,105300,9598011015,2395,2400,2400,2390,3075
|
|
20250116,105200,9590646380,2400,2390,2400,2390,3422
|
|
20250116,105100,9582451100,2395,2385,2395,2385,8226
|
|
20250116,105000,9562775855,2380,2380,2385,2380,959
|
|
20250116,104900,9560493430,2380,2380,2390,2380,2455
|
|
20250116,104800,9554644255,2385,2385,2385,2385,1293
|
|
20250116,104700,9551560450,2390,2380,2390,2380,5750
|
|
20250116,104600,9537859485,2380,2385,2390,2380,2384
|
|
20250116,104500,9532172480,2385,2375,2390,2375,2898
|
|
20250116,104400,9525265475,2380,2380,2385,2380,7848
|
|
20250116,104300,9506584675,2380,2380,2385,2380,5524
|
|
20250116,104200,9493437550,2380,2380,2385,2375,2621
|
|
20250116,104100,9487194365,2380,2385,2385,2375,23409
|
|
20250116,104000,9431531765,2390,2395,2395,2385,3442
|
|
20250116,103900,9423306085,2395,2380,2395,2380,6416
|
|
20250116,103800,9407984570,2390,2385,2390,2380,3877
|
|
20250116,103700,9398756420,2380,2390,2390,2380,10722
|
|
20250116,103600,9373180425,2390,2385,2395,2385,7391
|
|
20250116,103500,9355514645,2395,2405,2405,2390,21539
|
|
20250116,103400,9303891385,2410,2375,2415,2375,63106
|
|
20250116,103300,9152451830,2380,2380,2380,2370,3271
|
|
20250116,103200,9144681615,2375,2370,2380,2370,4539
|
|
20250116,103100,9133903175,2375,2375,2375,2365,9777
|
|
20250116,103000,9110739700,2370,2365,2375,2365,10981
|
|
20250116,102900,9084726215,2370,2365,2370,2365,2565
|
|
20250116,102800,9078653130,2370,2370,2375,2370,9140
|
|
20250116,102700,9056988980,2370,2375,2380,2370,9485
|
|
20250116,102600,9034499095,2380,2375,2380,2375,124
|
|
20250116,102500,9034204570,2380,2380,2380,2375,9310
|
|
20250116,102400,9012093295,2380,2375,2385,2370,16687
|
|
20250116,102300,8972466500,2380,2375,2380,2375,1533
|
|
20250116,102200,8968825590,2380,2375,2380,2375,6263
|
|
20250116,102100,8953949770,2380,2375,2380,2370,6311
|
|
20250116,102000,8938990875,2370,2375,2375,2370,4035
|
|
20250116,101900,8929422415,2375,2370,2375,2365,42775
|
|
20250116,101800,8828158865,2370,2375,2375,2370,16961
|
|
20250116,101700,8787952215,2370,2375,2375,2370,2944
|
|
20250116,101600,8780970975,2375,2370,2375,2370,5807
|
|
20250116,101500,8767202265,2375,2380,2380,2370,20001
|
|
20250116,101400,8719721830,2380,2385,2385,2375,14266
|
|
20250116,101300,8685768755,2385,2385,2390,2380,8883
|
|
20250116,101200,8664582890,2385,2380,2390,2380,14102
|
|
20250116,101100,8630963930,2375,2375,2380,2370,8670
|
|
20250116,101000,8610379655,2375,2380,2380,2370,16711
|
|
20250116,100900,8570744140,2375,2375,2380,2375,5287
|
|
20250116,100800,8558187500,2375,2375,2375,2370,11031
|
|
20250116,100700,8531994945,2375,2380,2380,2375,8930
|
|
20250116,100600,8510782470,2380,2385,2385,2380,7643
|
|
20250116,100500,8492591165,2385,2380,2385,2375,22112
|
|
20250116,100400,8440048160,2380,2385,2390,2380,14183
|
|
20250116,100300,8406272385,2385,2380,2390,2380,9194
|
|
20250116,100200,8384342985,2380,2385,2390,2375,19764
|
|
20250116,100100,8337305850,2385,2400,2400,2385,25439
|
|
20250116,100000,8276478200,2395,2395,2415,2395,24716
|
|
20250116,095900,8217052615,2395,2400,2400,2390,8262
|
|
20250116,095800,8197297860,2395,2395,2405,2390,16881
|
|
20250116,095700,8156874035,2395,2395,2415,2390,34483
|
|
20250116,095600,8073807080,2395,2410,2430,2390,75402
|
|
20250116,095500,7892477390,2410,2395,2440,2390,175834
|
|
20250116,095400,7467180340,2395,2385,2395,2385,28527
|
|
20250116,095300,7399020485,2385,2390,2395,2385,14495
|
|
20250116,095200,7364406590,2395,2395,2400,2390,12926
|
|
20250116,095100,7333416750,2400,2395,2400,2390,11666
|
|
20250116,095000,7305477740,2395,2390,2400,2385,24500
|
|
20250116,094900,7246846225,2390,2385,2390,2385,3130
|
|
20250116,094800,7239379560,2390,2380,2390,2380,6695
|
|
20250116,094700,7223410330,2385,2380,2385,2375,5634
|
|
20250116,094600,7210004550,2385,2380,2385,2375,19504
|
|
20250116,094500,7163600290,2375,2380,2385,2370,73953
|
|
20250116,094400,6988066485,2375,2385,2390,2375,59368
|
|
20250116,094300,6846838725,2390,2385,2390,2385,9307
|
|
20250116,094200,6824639705,2385,2390,2390,2380,17636
|
|
20250116,094100,6782536665,2390,2390,2395,2380,6204
|
|
20250116,094000,6767713305,2380,2395,2395,2380,39293
|
|
20250116,093900,6674032495,2395,2390,2395,2390,7236
|
|
20250116,093800,6656731595,2390,2390,2400,2390,15585
|
|
20250116,093700,6619374195,2380,2380,2390,2380,40356
|
|
20250116,093600,6523277685,2380,2385,2390,2380,35726
|
|
20250116,093500,6438164315,2390,2390,2395,2380,40674
|
|
20250116,093400,6341123865,2390,2405,2405,2390,71456
|
|
20250116,093300,6170032410,2400,2390,2410,2390,31588
|
|
20250116,093200,6094077090,2395,2395,2400,2390,37440
|
|
20250116,093100,6004484560,2390,2390,2405,2390,47680
|
|
20250116,093000,5890279395,2400,2425,2425,2380,146704
|
|
20250116,092900,5539344335,2415,2390,2445,2390,227777
|
|
20250116,092800,4988388090,2395,2400,2410,2390,27500
|
|
20250116,092700,4922452965,2405,2405,2410,2400,12221
|
|
20250116,092600,4893078765,2400,2410,2410,2400,3052
|
|
20250116,092500,4885737635,2405,2400,2420,2400,16121
|
|
20250116,092400,4846951625,2410,2420,2425,2400,40909
|
|
20250116,092300,4748276425,2415,2405,2420,2405,18112
|
|
20250116,092200,4704509215,2410,2415,2415,2400,16805
|
|
20250116,092100,4664032825,2410,2390,2415,2385,34211
|
|
20250116,092000,4582080645,2395,2405,2405,2390,62892
|
|
20250116,091900,4431419835,2400,2415,2420,2395,60809
|
|
20250116,091800,4285318605,2420,2415,2420,2410,17595
|
|
20250116,091700,4242794505,2410,2410,2420,2405,11227
|
|
20250116,091600,4215721075,2415,2420,2420,2405,20124
|
|
20250116,091500,4167210285,2410,2410,2425,2410,31540
|
|
20250116,091400,4091017065,2410,2420,2425,2410,29584
|
|
20250116,091300,4019533505,2420,2430,2440,2400,73767
|
|
20250116,091200,3841055685,2430,2420,2430,2410,28763
|
|
20250116,091100,3771338640,2410,2410,2425,2405,31562
|
|
20250116,091000,3695146495,2410,2415,2430,2400,72637
|
|
20250116,090900,3520242920,2415,2455,2475,2405,302293
|
|
20250116,090800,2779436360,2450,2415,2475,2410,173306
|
|
20250116,090700,2354819395,2420,2410,2420,2405,49213
|
|
20250116,090600,2236246260,2410,2410,2425,2405,22865
|
|
20250116,090500,2181025875,2410,2415,2420,2395,87558
|
|
20250116,090400,1970479230,2415,2425,2430,2410,32577
|
|
20250116,090300,1891636745,2425,2420,2425,2405,45800
|
|
20250116,090200,1780992785,2420,2410,2435,2405,67085
|
|
20250116,090100,1619060860,2410,2430,2440,2395,185305
|
|
20250116,090000,1172713270,2425,2460,2460,2405,422387
|