748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,212500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,212400,18188614955,2420,2420,2420,2420,0
|
|
20250117,212300,18188614955,2420,2420,2420,2420,0
|
|
20250117,212200,18188614955,2420,2420,2420,2420,0
|
|
20250117,212100,18188614955,2420,2420,2420,2420,0
|
|
20250117,212000,18188614955,2420,2420,2420,2420,0
|
|
20250117,211900,18188614955,2420,2420,2420,2420,0
|
|
20250117,211800,18188614955,2420,2420,2420,2420,0
|
|
20250117,211700,18188614955,2420,2420,2420,2420,0
|
|
20250117,211600,18188614955,2420,2420,2420,2420,0
|
|
20250117,211500,18188614955,2420,2420,2420,2420,0
|
|
20250117,211400,18188614955,2420,2420,2420,2420,0
|
|
20250117,211300,18188614955,2420,2420,2420,2420,0
|
|
20250117,211200,18188614955,2420,2420,2420,2420,0
|
|
20250117,211100,18188614955,2420,2420,2420,2420,0
|
|
20250117,211000,18188614955,2420,2420,2420,2420,0
|
|
20250117,210900,18188614955,2420,2420,2420,2420,0
|
|
20250117,210800,18188614955,2420,2420,2420,2420,0
|
|
20250117,210700,18188614955,2420,2420,2420,2420,0
|
|
20250117,210600,18188614955,2420,2420,2420,2420,0
|
|
20250117,210500,18188614955,2420,2420,2420,2420,0
|
|
20250117,210400,18188614955,2420,2420,2420,2420,0
|
|
20250117,210300,18188614955,2420,2420,2420,2420,0
|
|
20250117,210200,18188614955,2420,2420,2420,2420,0
|
|
20250117,210100,18188614955,2420,2420,2420,2420,0
|
|
20250117,210000,18188614955,2420,2420,2420,2420,0
|
|
20250117,205900,18188614955,2420,2420,2420,2420,0
|
|
20250117,205800,18188614955,2420,2420,2420,2420,0
|
|
20250117,205700,18188614955,2420,2420,2420,2420,0
|
|
20250117,205600,18188614955,2420,2420,2420,2420,0
|
|
20250117,205500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,205400,18188614955,2420,2420,2420,2420,0
|
|
20250117,205300,18188614955,2420,2420,2420,2420,0
|
|
20250117,205200,18188614955,2420,2420,2420,2420,0
|
|
20250117,205100,18188614955,2420,2420,2420,2420,0
|
|
20250117,205000,18188614955,2420,2420,2420,2420,0
|
|
20250117,204900,18188614955,2420,2420,2420,2420,0
|
|
20250117,204800,18188614955,2420,2420,2420,2420,0
|
|
20250117,204700,18188614955,2420,2420,2420,2420,0
|
|
20250117,204600,18188614955,2420,2420,2420,2420,0
|
|
20250117,204500,18188614955,2420,2420,2420,2420,0
|
|
20250117,204400,18188614955,2420,2420,2420,2420,0
|
|
20250117,204300,18188614955,2420,2420,2420,2420,0
|
|
20250117,204200,18188614955,2420,2420,2420,2420,0
|
|
20250117,204100,18188614955,2420,2420,2420,2420,0
|
|
20250117,204000,18188614955,2420,2420,2420,2420,0
|
|
20250117,203900,18188614955,2420,2420,2420,2420,0
|
|
20250117,203800,18188614955,2420,2420,2420,2420,0
|
|
20250117,203700,18188614955,2420,2420,2420,2420,0
|
|
20250117,203600,18188614955,2420,2420,2420,2420,0
|
|
20250117,203500,18188614955,2420,2420,2420,2420,0
|
|
20250117,203400,18188614955,2420,2420,2420,2420,0
|
|
20250117,203300,18188614955,2420,2420,2420,2420,0
|
|
20250117,203200,18188614955,2420,2420,2420,2420,0
|
|
20250117,203100,18188614955,2420,2420,2420,2420,0
|
|
20250117,203000,18188614955,2420,2420,2420,2420,0
|
|
20250117,202900,18188614955,2420,2420,2420,2420,0
|
|
20250117,202800,18188614955,2420,2420,2420,2420,0
|
|
20250117,202700,18188614955,2420,2420,2420,2420,0
|
|
20250117,202600,18188614955,2420,2420,2420,2420,0
|
|
20250117,202500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,202400,18188614955,2420,2420,2420,2420,0
|
|
20250117,202300,18188614955,2420,2420,2420,2420,0
|
|
20250117,202200,18188614955,2420,2420,2420,2420,0
|
|
20250117,202100,18188614955,2420,2420,2420,2420,0
|
|
20250117,202000,18188614955,2420,2420,2420,2420,0
|
|
20250117,201900,18188614955,2420,2420,2420,2420,0
|
|
20250117,201800,18188614955,2420,2420,2420,2420,0
|
|
20250117,201700,18188614955,2420,2420,2420,2420,0
|
|
20250117,201600,18188614955,2420,2420,2420,2420,0
|
|
20250117,201500,18188614955,2420,2420,2420,2420,0
|
|
20250117,201400,18188614955,2420,2420,2420,2420,0
|
|
20250117,201300,18188614955,2420,2420,2420,2420,0
|
|
20250117,201200,18188614955,2420,2420,2420,2420,0
|
|
20250117,201100,18188614955,2420,2420,2420,2420,0
|
|
20250117,201000,18188614955,2420,2420,2420,2420,0
|
|
20250117,200900,18188614955,2420,2420,2420,2420,0
|
|
20250117,200800,18188614955,2420,2420,2420,2420,0
|
|
20250117,200700,18188614955,2420,2420,2420,2420,0
|
|
20250117,200600,18188614955,2420,2420,2420,2420,0
|
|
20250117,200500,18188614955,2420,2420,2420,2420,0
|
|
20250117,200400,18188614955,2420,2420,2420,2420,0
|
|
20250117,200300,18188614955,2420,2420,2420,2420,0
|
|
20250117,200200,18188614955,2420,2420,2420,2420,0
|
|
20250117,200100,18188614955,2420,2420,2420,2420,0
|
|
20250117,200000,18188614955,2420,2420,2420,2420,0
|
|
20250117,195900,18188614955,2420,2420,2420,2420,0
|
|
20250117,195800,18188614955,2420,2420,2420,2420,0
|
|
20250117,195700,18188614955,2420,2420,2420,2420,0
|
|
20250117,195600,18188614955,2420,2420,2420,2420,0
|
|
20250117,195500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,195400,18188614955,2420,2420,2420,2420,0
|
|
20250117,195300,18188614955,2420,2420,2420,2420,0
|
|
20250117,195200,18188614955,2420,2420,2420,2420,0
|
|
20250117,195100,18188614955,2420,2420,2420,2420,0
|
|
20250117,195000,18188614955,2420,2420,2420,2420,0
|
|
20250117,194900,18188614955,2420,2420,2420,2420,0
|
|
20250117,194800,18188614955,2420,2420,2420,2420,0
|
|
20250117,194700,18188614955,2420,2420,2420,2420,0
|
|
20250117,194600,18188614955,2420,2420,2420,2420,0
|
|
20250117,194500,18188614955,2420,2420,2420,2420,0
|
|
20250117,194400,18188614955,2420,2420,2420,2420,0
|
|
20250117,194300,18188614955,2420,2420,2420,2420,0
|
|
20250117,194200,18188614955,2420,2420,2420,2420,0
|
|
20250117,194100,18188614955,2420,2420,2420,2420,0
|
|
20250117,194000,18188614955,2420,2420,2420,2420,0
|
|
20250117,193900,18188614955,2420,2420,2420,2420,0
|
|
20250117,193800,18188614955,2420,2420,2420,2420,0
|
|
20250117,193700,18188614955,2420,2420,2420,2420,0
|
|
20250117,193600,18188614955,2420,2420,2420,2420,0
|
|
20250117,193500,18188614955,2420,2420,2420,2420,0
|
|
20250117,193400,18188614955,2420,2420,2420,2420,0
|
|
20250117,193300,18188614955,2420,2420,2420,2420,0
|
|
20250117,193200,18188614955,2420,2420,2420,2420,0
|
|
20250117,193100,18188614955,2420,2420,2420,2420,0
|
|
20250117,193000,18188614955,2420,2420,2420,2420,0
|
|
20250117,192900,18188614955,2420,2420,2420,2420,0
|
|
20250117,192800,18188614955,2420,2420,2420,2420,0
|
|
20250117,192700,18188614955,2420,2420,2420,2420,0
|
|
20250117,192600,18188614955,2420,2420,2420,2420,0
|
|
20250117,192500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,192400,18188614955,2420,2420,2420,2420,0
|
|
20250117,192300,18188614955,2420,2420,2420,2420,0
|
|
20250117,192200,18188614955,2420,2420,2420,2420,0
|
|
20250117,192100,18188614955,2420,2420,2420,2420,0
|
|
20250117,192000,18188614955,2420,2420,2420,2420,0
|
|
20250117,191900,18188614955,2420,2420,2420,2420,0
|
|
20250117,191800,18188614955,2420,2420,2420,2420,0
|
|
20250117,191700,18188614955,2420,2420,2420,2420,0
|
|
20250117,191600,18188614955,2420,2420,2420,2420,0
|
|
20250117,191500,18188614955,2420,2420,2420,2420,0
|
|
20250117,191400,18188614955,2420,2420,2420,2420,0
|
|
20250117,191300,18188614955,2420,2420,2420,2420,0
|
|
20250117,191200,18188614955,2420,2420,2420,2420,0
|
|
20250117,191100,18188614955,2420,2420,2420,2420,0
|
|
20250117,191000,18188614955,2420,2420,2420,2420,0
|
|
20250117,190900,18188614955,2420,2420,2420,2420,0
|
|
20250117,190800,18188614955,2420,2420,2420,2420,0
|
|
20250117,190700,18188614955,2420,2420,2420,2420,0
|
|
20250117,190600,18188614955,2420,2420,2420,2420,0
|
|
20250117,190500,18188614955,2420,2420,2420,2420,0
|
|
20250117,190400,18188614955,2420,2420,2420,2420,0
|
|
20250117,190300,18188614955,2420,2420,2420,2420,0
|
|
20250117,190200,18188614955,2420,2420,2420,2420,0
|
|
20250117,190100,18188614955,2420,2420,2420,2420,0
|
|
20250117,190000,18188614955,2420,2420,2420,2420,0
|
|
20250117,185900,18188614955,2420,2420,2420,2420,0
|
|
20250117,185800,18188614955,2420,2420,2420,2420,0
|
|
20250117,185700,18188614955,2420,2420,2420,2420,0
|
|
20250117,185600,18188614955,2420,2420,2420,2420,0
|
|
20250117,185500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,185400,18188614955,2420,2420,2420,2420,0
|
|
20250117,185300,18188614955,2420,2420,2420,2420,0
|
|
20250117,185200,18188614955,2420,2420,2420,2420,0
|
|
20250117,185100,18188614955,2420,2420,2420,2420,0
|
|
20250117,185000,18188614955,2420,2420,2420,2420,0
|
|
20250117,184900,18188614955,2420,2420,2420,2420,0
|
|
20250117,184800,18188614955,2420,2420,2420,2420,0
|
|
20250117,184700,18188614955,2420,2420,2420,2420,0
|
|
20250117,184600,18188614955,2420,2420,2420,2420,0
|
|
20250117,184500,18188614955,2420,2420,2420,2420,0
|
|
20250117,184400,18188614955,2420,2420,2420,2420,0
|
|
20250117,184300,18188614955,2420,2420,2420,2420,0
|
|
20250117,184200,18188614955,2420,2420,2420,2420,0
|
|
20250117,184100,18188614955,2420,2420,2420,2420,0
|
|
20250117,184000,18188614955,2420,2420,2420,2420,0
|
|
20250117,183900,18188614955,2420,2420,2420,2420,0
|
|
20250117,183800,18188614955,2420,2420,2420,2420,0
|
|
20250117,183700,18188614955,2420,2420,2420,2420,0
|
|
20250117,183600,18188614955,2420,2420,2420,2420,0
|
|
20250117,183500,18188614955,2420,2420,2420,2420,0
|
|
20250117,183400,18188614955,2420,2420,2420,2420,0
|
|
20250117,183300,18188614955,2420,2420,2420,2420,0
|
|
20250117,183200,18188614955,2420,2420,2420,2420,0
|
|
20250117,183100,18188614955,2420,2420,2420,2420,0
|
|
20250117,183000,18188614955,2420,2420,2420,2420,0
|
|
20250117,182900,18188614955,2420,2420,2420,2420,0
|
|
20250117,182800,18188614955,2420,2420,2420,2420,0
|
|
20250117,182700,18188614955,2420,2420,2420,2420,0
|
|
20250117,182600,18188614955,2420,2420,2420,2420,0
|
|
20250117,182500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,182400,18188614955,2420,2420,2420,2420,0
|
|
20250117,182300,18188614955,2420,2420,2420,2420,0
|
|
20250117,182200,18188614955,2420,2420,2420,2420,0
|
|
20250117,182100,18188614955,2420,2420,2420,2420,0
|
|
20250117,182000,18188614955,2420,2420,2420,2420,0
|
|
20250117,181900,18188614955,2420,2420,2420,2420,0
|
|
20250117,181800,18188614955,2420,2420,2420,2420,0
|
|
20250117,181700,18188614955,2420,2420,2420,2420,0
|
|
20250117,181600,18188614955,2420,2420,2420,2420,0
|
|
20250117,181500,18188614955,2420,2420,2420,2420,0
|
|
20250117,181400,18188614955,2420,2420,2420,2420,0
|
|
20250117,181300,18188614955,2420,2420,2420,2420,0
|
|
20250117,181200,18188614955,2420,2420,2420,2420,0
|
|
20250117,181100,18188614955,2420,2420,2420,2420,0
|
|
20250117,181000,18188614955,2420,2420,2420,2420,0
|
|
20250117,180900,18188614955,2420,2420,2420,2420,0
|
|
20250117,180800,18188614955,2420,2420,2420,2420,0
|
|
20250117,180700,18188614955,2420,2420,2420,2420,0
|
|
20250117,180600,18188614955,2420,2420,2420,2420,0
|
|
20250117,180500,18188614955,2420,2420,2420,2420,0
|
|
20250117,180400,18188614955,2420,2420,2420,2420,0
|
|
20250117,180300,18188614955,2420,2420,2420,2420,0
|
|
20250117,180200,18188614955,2420,2420,2420,2420,0
|
|
20250117,180100,18188614955,2420,2420,2420,2420,0
|
|
20250117,180000,18188614955,2420,2420,2420,2420,0
|
|
20250117,175900,18188614955,2420,2420,2420,2420,0
|
|
20250117,175800,18188614955,2420,2420,2420,2420,0
|
|
20250117,175700,18188614955,2420,2420,2420,2420,0
|
|
20250117,175600,18188614955,2420,2420,2420,2420,0
|
|
20250117,175500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,175400,18188614955,2420,2420,2420,2420,0
|
|
20250117,175300,18188614955,2420,2420,2420,2420,0
|
|
20250117,175200,18188614955,2420,2420,2420,2420,0
|
|
20250117,175100,18188614955,2420,2420,2420,2420,0
|
|
20250117,175000,18188614955,2420,2420,2420,2420,0
|
|
20250117,174900,18188614955,2420,2420,2420,2420,0
|
|
20250117,174800,18188614955,2420,2420,2420,2420,0
|
|
20250117,174700,18188614955,2420,2420,2420,2420,0
|
|
20250117,174600,18188614955,2420,2420,2420,2420,0
|
|
20250117,174500,18188614955,2420,2420,2420,2420,0
|
|
20250117,174400,18188614955,2420,2420,2420,2420,0
|
|
20250117,174300,18188614955,2420,2420,2420,2420,0
|
|
20250117,174200,18188614955,2420,2420,2420,2420,0
|
|
20250117,174100,18188614955,2420,2420,2420,2420,0
|
|
20250117,174000,18188614955,2420,2420,2420,2420,0
|
|
20250117,173900,18188614955,2420,2420,2420,2420,0
|
|
20250117,173800,18188614955,2420,2420,2420,2420,0
|
|
20250117,173700,18188614955,2420,2420,2420,2420,0
|
|
20250117,173600,18188614955,2420,2420,2420,2420,0
|
|
20250117,173500,18188614955,2420,2420,2420,2420,0
|
|
20250117,173400,18188614955,2420,2420,2420,2420,0
|
|
20250117,173300,18188614955,2420,2420,2420,2420,0
|
|
20250117,173200,18188614955,2420,2420,2420,2420,0
|
|
20250117,173100,18188614955,2420,2420,2420,2420,0
|
|
20250117,173000,18188614955,2420,2420,2420,2420,0
|
|
20250117,172900,18188614955,2420,2420,2420,2420,0
|
|
20250117,172800,18188614955,2420,2420,2420,2420,0
|
|
20250117,172700,18188614955,2420,2420,2420,2420,0
|
|
20250117,172600,18188614955,2420,2420,2420,2420,0
|
|
20250117,172500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,172400,18188614955,2420,2420,2420,2420,0
|
|
20250117,172300,18188614955,2420,2420,2420,2420,0
|
|
20250117,172200,18188614955,2420,2420,2420,2420,0
|
|
20250117,172100,18188614955,2420,2420,2420,2420,0
|
|
20250117,172000,18188614955,2420,2420,2420,2420,0
|
|
20250117,171900,18188614955,2420,2420,2420,2420,0
|
|
20250117,171800,18188614955,2420,2420,2420,2420,0
|
|
20250117,171700,18188614955,2420,2420,2420,2420,0
|
|
20250117,171600,18188614955,2420,2420,2420,2420,0
|
|
20250117,171500,18188614955,2420,2420,2420,2420,0
|
|
20250117,171400,18188614955,2420,2420,2420,2420,0
|
|
20250117,171300,18188614955,2420,2420,2420,2420,0
|
|
20250117,171200,18188614955,2420,2420,2420,2420,0
|
|
20250117,171100,18188614955,2420,2420,2420,2420,0
|
|
20250117,171000,18188614955,2420,2420,2420,2420,0
|
|
20250117,170900,18188614955,2420,2420,2420,2420,0
|
|
20250117,170800,18188614955,2420,2420,2420,2420,0
|
|
20250117,170700,18188614955,2420,2420,2420,2420,0
|
|
20250117,170600,18188614955,2420,2420,2420,2420,0
|
|
20250117,170500,18188614955,2420,2420,2420,2420,0
|
|
20250117,170400,18188614955,2420,2420,2420,2420,0
|
|
20250117,170300,18188614955,2420,2420,2420,2420,0
|
|
20250117,170200,18188614955,2420,2420,2420,2420,0
|
|
20250117,170100,18188614955,2420,2420,2420,2420,0
|
|
20250117,170000,18188614955,2420,2420,2420,2420,0
|
|
20250117,165900,18188614955,2420,2420,2420,2420,0
|
|
20250117,165800,18188614955,2420,2420,2420,2420,0
|
|
20250117,165700,18188614955,2420,2420,2420,2420,0
|
|
20250117,165600,18188614955,2420,2420,2420,2420,0
|
|
20250117,165500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,165400,18188614955,2420,2420,2420,2420,0
|
|
20250117,165300,18188614955,2420,2420,2420,2420,0
|
|
20250117,165200,18188614955,2420,2420,2420,2420,0
|
|
20250117,165100,18188614955,2420,2420,2420,2420,0
|
|
20250117,165000,18188614955,2420,2420,2420,2420,0
|
|
20250117,164900,18188614955,2420,2420,2420,2420,0
|
|
20250117,164800,18188614955,2420,2420,2420,2420,0
|
|
20250117,164700,18188614955,2420,2420,2420,2420,0
|
|
20250117,164600,18188614955,2420,2420,2420,2420,0
|
|
20250117,164500,18188614955,2420,2420,2420,2420,0
|
|
20250117,164400,18188614955,2420,2420,2420,2420,0
|
|
20250117,164300,18188614955,2420,2420,2420,2420,0
|
|
20250117,164200,18188614955,2420,2420,2420,2420,0
|
|
20250117,164100,18188614955,2420,2420,2420,2420,0
|
|
20250117,164000,18188614955,2420,2420,2420,2420,0
|
|
20250117,163900,18188614955,2420,2420,2420,2420,0
|
|
20250117,163800,18188614955,2420,2420,2420,2420,0
|
|
20250117,163700,18188614955,2420,2420,2420,2420,0
|
|
20250117,163600,18188614955,2420,2420,2420,2420,0
|
|
20250117,163500,18188614955,2420,2420,2420,2420,0
|
|
20250117,163400,18188614955,2420,2420,2420,2420,0
|
|
20250117,163300,18188614955,2420,2420,2420,2420,0
|
|
20250117,163200,18188614955,2420,2420,2420,2420,0
|
|
20250117,163100,18188614955,2420,2420,2420,2420,0
|
|
20250117,163000,18188614955,2420,2420,2420,2420,0
|
|
20250117,162900,18188614955,2420,2420,2420,2420,0
|
|
20250117,162800,18188614955,2420,2420,2420,2420,0
|
|
20250117,162700,18188614955,2420,2420,2420,2420,0
|
|
20250117,162600,18188614955,2420,2420,2420,2420,0
|
|
20250117,162500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,162400,18188614955,2420,2420,2420,2420,0
|
|
20250117,162300,18188614955,2420,2420,2420,2420,0
|
|
20250117,162200,18188614955,2420,2420,2420,2420,0
|
|
20250117,162100,18188614955,2420,2420,2420,2420,0
|
|
20250117,162000,18188614955,2420,2420,2420,2420,0
|
|
20250117,161900,18188614955,2420,2420,2420,2420,0
|
|
20250117,161800,18188614955,2420,2420,2420,2420,0
|
|
20250117,161700,18188614955,2420,2420,2420,2420,0
|
|
20250117,161600,18188614955,2420,2420,2420,2420,0
|
|
20250117,161500,18188614955,2420,2420,2420,2420,0
|
|
20250117,161400,18188614955,2420,2420,2420,2420,0
|
|
20250117,161300,18188614955,2420,2420,2420,2420,0
|
|
20250117,161200,18188614955,2420,2420,2420,2420,0
|
|
20250117,161100,18188614955,2420,2420,2420,2420,0
|
|
20250117,161000,18188614955,2420,2420,2420,2420,0
|
|
20250117,160900,18188614955,2420,2420,2420,2420,0
|
|
20250117,160800,18188614955,2420,2420,2420,2420,0
|
|
20250117,160700,18188614955,2420,2420,2420,2420,0
|
|
20250117,160600,18188614955,2420,2420,2420,2420,0
|
|
20250117,160500,18188614955,2420,2420,2420,2420,0
|
|
20250117,160400,18188614955,2420,2420,2420,2420,0
|
|
20250117,160300,18188614955,2420,2420,2420,2420,0
|
|
20250117,160200,18188614955,2420,2420,2420,2420,0
|
|
20250117,160100,18188614955,2420,2420,2420,2420,0
|
|
20250117,160000,18188614955,2420,2420,2420,2420,0
|
|
20250117,155900,18188614955,2420,2420,2420,2420,0
|
|
20250117,155800,18188614955,2420,2420,2420,2420,0
|
|
20250117,155700,18188614955,2420,2420,2420,2420,0
|
|
20250117,155600,18188614955,2420,2420,2420,2420,0
|
|
20250117,155500,18188614955,2420,2420,2420,2420,152344
|
|
20250117,155400,18188614955,2420,2420,2420,2420,0
|
|
20250117,155300,18188614955,2420,2420,2420,2420,0
|
|
20250117,155200,18188614955,2420,2420,2420,2420,0
|
|
20250117,155100,18188614955,2420,2420,2420,2420,0
|
|
20250117,155000,18188614955,2420,2420,2420,2420,0
|
|
20250117,154900,18188614955,2420,2420,2420,2420,0
|
|
20250117,154800,18188614955,2420,2420,2420,2420,0
|
|
20250117,154700,18188614955,2420,2420,2420,2420,0
|
|
20250117,154600,18188614955,2420,2420,2420,2420,0
|
|
20250117,154500,18188614955,2420,2420,2420,2420,0
|
|
20250117,154400,18188614955,2420,2420,2420,2420,0
|
|
20250117,154300,18188614955,2420,2420,2420,2420,0
|
|
20250117,154200,18188614955,2420,2420,2420,2420,0
|
|
20250117,154100,18188614955,2420,2420,2420,2420,0
|
|
20250117,154000,18188614955,2420,2420,2420,2420,0
|
|
20250117,153900,18188614955,2420,2420,2420,2420,0
|
|
20250117,153800,18188614955,2420,2420,2420,2420,0
|
|
20250117,153700,18188614955,2420,2420,2420,2420,0
|
|
20250117,153600,18188614955,2420,2420,2420,2420,0
|
|
20250117,153500,18188614955,2420,2420,2420,2420,0
|
|
20250117,153400,18188614955,2420,2420,2420,2420,0
|
|
20250117,153300,18188614955,2420,2420,2420,2420,0
|
|
20250117,153200,18188614955,2420,2420,2420,2420,0
|
|
20250117,153100,18188614955,2420,2420,2420,2420,0
|
|
20250117,153000,18188614955,2420,2420,2420,2420,152344
|
|
20250117,152900,17819942475,2420,2420,2420,2420,0
|
|
20250117,152800,17819942475,2420,2420,2420,2420,0
|
|
20250117,152700,17819942475,2420,2420,2420,2420,0
|
|
20250117,152600,17819942475,2420,2420,2420,2420,0
|
|
20250117,152500,17819942475,2420,2420,2420,2420,0
|
|
20250117,152400,17819942475,2420,2420,2420,2420,0
|
|
20250117,152300,17819942475,2420,2420,2420,2420,0
|
|
20250117,152200,17819942475,2420,2420,2420,2420,0
|
|
20250117,152100,17819942475,2420,2420,2420,2420,0
|
|
20250117,152000,17819942475,2420,2420,2420,2420,0
|
|
20250117,151900,17819942475,2420,2425,2435,2410,42329
|
|
20250117,151800,17717271790,2425,2415,2430,2415,11708
|
|
20250117,151700,17688902515,2415,2415,2420,2410,3552
|
|
20250117,151600,17680324205,2415,2425,2430,2410,22880
|
|
20250117,151500,17624918240,2425,2420,2430,2420,13824
|
|
20250117,151400,17591416635,2420,2415,2420,2415,3643
|
|
20250117,151300,17582606435,2420,2415,2420,2410,10908
|
|
20250117,151200,17556300000,2415,2415,2415,2410,4672
|
|
20250117,151100,17545020235,2415,2415,2420,2410,10132
|
|
20250117,151000,17520548270,2415,2400,2415,2400,5663
|
|
20250117,150900,17506909165,2400,2405,2405,2400,3631
|
|
20250117,150800,17498181010,2400,2415,2415,2400,10117
|
|
20250117,150700,17473842875,2415,2410,2415,2405,7495
|
|
20250117,150600,17455769020,2405,2400,2405,2400,2982
|
|
20250117,150500,17448597415,2400,2405,2410,2400,3034
|
|
20250117,150400,17441300630,2405,2400,2405,2400,4886
|
|
20250117,150300,17429571785,2400,2410,2410,2400,5921
|
|
20250117,150200,17415341030,2405,2415,2415,2400,4801
|
|
20250117,150100,17403793375,2415,2425,2425,2415,10585
|
|
20250117,150000,17378190610,2420,2415,2425,2415,3301
|
|
20250117,145900,17370203445,2425,2410,2425,2410,14827
|
|
20250117,145800,17334361015,2410,2395,2415,2385,5479
|
|
20250117,145700,17321210755,2405,2400,2405,2385,18208
|
|
20250117,145600,17277650015,2400,2400,2400,2395,1478
|
|
20250117,145500,17274107605,2400,2400,2400,2395,722
|
|
20250117,145400,17272378160,2400,2395,2400,2390,5506
|
|
20250117,145300,17259192305,2395,2390,2395,2385,7039
|
|
20250117,145200,17242376150,2390,2400,2400,2385,17401
|
|
20250117,145100,17200778125,2395,2405,2405,2395,17153
|
|
20250117,145000,17159617415,2410,2405,2410,2405,1758
|
|
20250117,144900,17155389360,2405,2415,2420,2405,6521
|
|
20250117,144800,17139674900,2420,2410,2420,2410,3722
|
|
20250117,144700,17130699560,2410,2410,2420,2410,2072
|
|
20250117,144600,17125699660,2410,2410,2410,2405,5286
|
|
20250117,144500,17112963615,2410,2400,2410,2400,1360
|
|
20250117,144400,17109693760,2405,2405,2410,2405,3105
|
|
20250117,144300,17102226180,2410,2405,2410,2405,1007
|
|
20250117,144200,17099799330,2405,2400,2405,2400,4095
|
|
20250117,144100,17089959905,2400,2410,2415,2400,11736
|
|
20250117,144000,17061729230,2410,2410,2410,2410,5888
|
|
20250117,143900,17047539150,2410,2415,2420,2410,9982
|
|
20250117,143800,17023440140,2420,2425,2430,2420,5538
|
|
20250117,143700,17010019690,2425,2415,2425,2410,4547
|
|
20250117,143600,16999027070,2415,2415,2415,2410,837
|
|
20250117,143500,16997006685,2410,2420,2420,2410,1318
|
|
20250117,143400,16993822280,2420,2410,2420,2410,3150
|
|
20250117,143300,16986217330,2415,2410,2415,2410,1432
|
|
20250117,143200,16982766085,2410,2415,2415,2405,1561
|
|
20250117,143100,16979009265,2415,2410,2415,2410,15
|
|
20250117,143000,16978973075,2410,2415,2415,2405,7897
|
|
20250117,142900,16959976305,2410,2410,2415,2410,3270
|
|
20250117,142800,16952095595,2410,2410,2410,2405,9667
|
|
20250117,142700,16928832305,2410,2410,2415,2410,1246
|
|
20250117,142600,16925828870,2415,2405,2415,2405,4899
|
|
20250117,142500,16914031915,2415,2405,2415,2405,1095
|
|
20250117,142400,16911398320,2400,2410,2420,2400,21007
|
|
20250117,142300,16860799745,2410,2415,2420,2410,1138
|
|
20250117,142200,16858052255,2420,2415,2420,2415,1015
|
|
20250117,142100,16855600830,2415,2415,2415,2415,1199
|
|
20250117,142000,16852705245,2415,2420,2420,2415,3974
|
|
20250117,141900,16843095135,2425,2430,2430,2425,1341
|
|
20250117,141800,16839842710,2430,2425,2430,2420,9119
|
|
20250117,141700,16817770535,2430,2415,2430,2415,3446
|
|
20250117,141600,16809414430,2415,2420,2425,2415,1954
|
|
20250117,141500,16804687565,2420,2420,2420,2415,540
|
|
20250117,141400,16803381015,2425,2420,2425,2415,6411
|
|
20250117,141300,16787881210,2420,2420,2425,2415,1657
|
|
20250117,141200,16783871140,2425,2425,2425,2410,7075
|
|
20250117,141100,16766762350,2425,2425,2430,2425,2532
|
|
20250117,141000,16760619495,2430,2435,2435,2425,5077
|
|
20250117,140900,16748281305,2430,2440,2440,2430,2770
|
|
20250117,140800,16741541960,2440,2435,2440,2430,8991
|
|
20250117,140700,16719629085,2435,2445,2445,2430,9096
|
|
20250117,140600,16697468405,2445,2420,2455,2420,48297
|
|
20250117,140500,16579330680,2420,2420,2420,2415,6352
|
|
20250117,140400,16563986280,2400,2400,2420,2395,6614
|
|
20250117,140300,16548071835,2405,2400,2405,2395,2031
|
|
20250117,140200,16543202345,2400,2395,2400,2395,1484
|
|
20250117,140100,16539640975,2400,2405,2405,2400,1527
|
|
20250117,140000,16535976020,2405,2405,2405,2395,6123
|
|
20250117,135900,16521295875,2405,2410,2410,2395,9151
|
|
20250117,135800,16499333005,2410,2410,2415,2410,3587
|
|
20250117,135700,16490688330,2415,2420,2420,2410,3009
|
|
20250117,135600,16483423600,2415,2430,2430,2415,7268
|
|
20250117,135500,16465808395,2425,2435,2440,2425,11068
|
|
20250117,135400,16438886300,2430,2410,2445,2410,22968
|
|
20250117,135300,16383093235,2410,2420,2420,2405,7594
|
|
20250117,135200,16364772765,2420,2420,2425,2420,2527
|
|
20250117,135100,16358657375,2420,2430,2430,2420,6109
|
|
20250117,135000,16343858645,2425,2435,2435,2420,9576
|
|
20250117,134900,16320629125,2435,2425,2435,2420,18590
|
|
20250117,134800,16275424670,2435,2415,2455,2410,55613
|
|
20250117,134700,16140021205,2410,2415,2460,2410,79867
|
|
20250117,134600,15945678805,2410,2420,2420,2410,9367
|
|
20250117,134500,15923030365,2420,2400,2420,2400,15919
|
|
20250117,134400,15884604920,2400,2405,2405,2395,4088
|
|
20250117,134300,15874794430,2405,2400,2405,2400,7493
|
|
20250117,134200,15856790155,2400,2395,2400,2395,5646
|
|
20250117,134100,15843245345,2395,2395,2395,2390,2113
|
|
20250117,134000,15838184810,2395,2400,2400,2395,52
|
|
20250117,133900,15838060260,2395,2390,2405,2380,20718
|
|
20250117,133800,15788543065,2390,2385,2390,2385,376
|
|
20250117,133700,15787646245,2390,2390,2395,2385,986
|
|
20250117,133600,15785293145,2390,2390,2390,2385,200
|
|
20250117,133500,15784815320,2390,2400,2400,2385,11470
|
|
20250117,133400,15757402530,2395,2400,2400,2395,4196
|
|
20250117,133300,15747343175,2400,2400,2400,2395,2145
|
|
20250117,133200,15742195180,2395,2390,2395,2390,8990
|
|
20250117,133100,15720685190,2390,2385,2390,2385,1911
|
|
20250117,133000,15716127450,2380,2380,2380,2380,605
|
|
20250117,132900,15714687550,2380,2385,2385,2380,2069
|
|
20250117,132800,15709763080,2385,2385,2385,2380,377
|
|
20250117,132700,15708863940,2380,2380,2385,2380,239
|
|
20250117,132600,15708294685,2385,2380,2385,2380,575
|
|
20250117,132500,15706923340,2385,2385,2385,2385,1
|
|
20250117,132400,15706920955,2380,2380,2380,2380,1
|
|
20250117,132300,15706918575,2380,2385,2385,2380,350
|
|
20250117,132200,15706085075,2385,2380,2385,2380,121
|
|
20250117,132100,15705796495,2385,2380,2385,2380,134
|
|
20250117,132000,15705477155,2380,2380,2380,2375,824
|
|
20250117,131900,15703516285,2380,2375,2380,2375,404
|
|
20250117,131800,15702556775,2370,2375,2375,2370,4876
|
|
20250117,131700,15690987210,2375,2385,2385,2375,418
|
|
20250117,131600,15689994385,2385,2375,2385,2370,735
|
|
20250117,131500,15688248870,2370,2375,2380,2370,3512
|
|
20250117,131400,15679918260,2375,2380,2380,2375,259
|
|
20250117,131300,15679302925,2385,2390,2390,2375,3869
|
|
20250117,131200,15670098415,2385,2395,2395,2385,178
|
|
20250117,131100,15669672945,2395,2390,2395,2380,734
|
|
20250117,131000,15667921445,2395,2390,2395,2385,1187
|
|
20250117,130900,15665082370,2380,2390,2390,2380,3963
|
|
20250117,130800,15655644335,2385,2385,2385,2385,2120
|
|
20250117,130700,15650588135,2385,2390,2390,2380,5149
|
|
20250117,130600,15638313505,2390,2390,2395,2385,2103
|
|
20250117,130500,15633295985,2395,2390,2395,2390,2176
|
|
20250117,130400,15628094810,2385,2380,2385,2370,7678
|
|
20250117,130300,15609793690,2370,2370,2380,2365,9703
|
|
20250117,130200,15586822370,2375,2375,2380,2370,7379
|
|
20250117,130100,15569333370,2380,2375,2385,2370,5737
|
|
20250117,130000,15555704020,2385,2380,2385,2370,7822
|
|
20250117,125900,15537139680,2380,2385,2385,2380,30
|
|
20250117,125800,15537068135,2385,2380,2385,2380,801
|
|
20250117,125700,15535161745,2380,2385,2385,2375,4292
|
|
20250117,125600,15524938545,2385,2380,2385,2380,1779
|
|
20250117,125500,15520704520,2380,2380,2385,2380,5697
|
|
20250117,125400,15507145160,2375,2385,2385,2375,3663
|
|
20250117,125300,15498444265,2385,2385,2385,2380,3142
|
|
20250117,125200,15490958435,2385,2380,2385,2375,4827
|
|
20250117,125100,15479485625,2380,2385,2385,2380,2011
|
|
20250117,125000,15474699195,2385,2375,2385,2375,105
|
|
20250117,124900,15474448780,2380,2385,2385,2375,2130
|
|
20250117,124800,15469389045,2385,2380,2385,2375,8697
|
|
20250117,124700,15448725210,2380,2385,2395,2380,3940
|
|
20250117,124600,15439332995,2395,2395,2395,2385,1588
|
|
20250117,124500,15435545585,2390,2395,2395,2390,964
|
|
20250117,124400,15433237435,2385,2395,2395,2385,1074
|
|
20250117,124300,15430670525,2400,2395,2400,2390,4749
|
|
20250117,124200,15419319570,2400,2395,2400,2395,505
|
|
20250117,124100,15418110080,2400,2395,2400,2395,2056
|
|
20250117,124000,15413185415,2400,2395,2400,2395,652
|
|
20250117,123900,15411621650,2395,2390,2395,2390,953
|
|
20250117,123800,15409343710,2390,2390,2390,2390,1341
|
|
20250117,123700,15406138720,2390,2385,2390,2385,444
|
|
20250117,123600,15405079770,2385,2380,2395,2380,1144
|
|
20250117,123500,15402357015,2380,2385,2390,2380,8480
|
|
20250117,123400,15382161820,2390,2390,2390,2385,1679
|
|
20250117,123300,15378157040,2380,2390,2395,2380,3391
|
|
20250117,123200,15370073565,2395,2395,2395,2390,579
|
|
20250117,123100,15368689730,2395,2390,2395,2385,2070
|
|
20250117,123000,15363747665,2405,2380,2405,2380,1782
|
|
20250117,122900,15359478435,2400,2395,2400,2385,6088
|
|
20250117,122800,15344941735,2390,2395,2400,2390,2628
|
|
20250117,122700,15338653965,2395,2395,2400,2390,2350
|
|
20250117,122600,15333037355,2395,2390,2400,2390,918
|
|
20250117,122500,15330839030,2390,2405,2410,2390,8807
|
|
20250117,122400,15309719320,2400,2400,2405,2400,183
|
|
20250117,122300,15309280015,2405,2405,2405,2400,776
|
|
20250117,122200,15307416465,2405,2400,2410,2395,6592
|
|
20250117,122100,15291587765,2395,2385,2395,2385,816
|
|
20250117,122000,15289636005,2385,2390,2400,2385,5041
|
|
20250117,121900,15277612145,2395,2400,2405,2390,5585
|
|
20250117,121800,15264236435,2400,2395,2400,2390,4069
|
|
20250117,121700,15254488220,2395,2395,2395,2390,6308
|
|
20250117,121600,15239392855,2395,2390,2400,2390,4076
|
|
20250117,121500,15229635605,2385,2390,2390,2385,414
|
|
20250117,121400,15228647910,2390,2385,2390,2385,1463
|
|
20250117,121300,15225156725,2390,2385,2390,2385,1284
|
|
20250117,121200,15222093760,2385,2390,2390,2385,3408
|
|
20250117,121100,15213950600,2390,2395,2395,2385,1497
|
|
20250117,121000,15210378525,2395,2390,2395,2385,2103
|
|
20250117,120900,15205348945,2390,2390,2395,2385,9502
|
|
20250117,120800,15182643710,2385,2380,2385,2380,1852
|
|
20250117,120700,15178232125,2380,2380,2380,2375,1118
|
|
20250117,120600,15175574265,2375,2375,2380,2365,2009
|
|
20250117,120500,15170804910,2365,2370,2380,2365,21310
|
|
20250117,120400,15120353730,2375,2375,2380,2370,3271
|
|
20250117,120300,15112585075,2375,2375,2375,2370,5151
|
|
20250117,120200,15100370910,2370,2370,2375,2365,13990
|
|
20250117,120100,15067221920,2370,2380,2380,2370,4930
|
|
20250117,120000,15055523080,2375,2375,2380,2375,2548
|
|
20250117,115900,15049470975,2375,2380,2385,2375,7227
|
|
20250117,115800,15032296480,2380,2385,2390,2380,2281
|
|
20250117,115700,15026861865,2380,2385,2390,2375,8837
|
|
20250117,115600,15005848975,2390,2385,2390,2385,2513
|
|
20250117,115500,14999849810,2390,2390,2390,2380,2490
|
|
20250117,115400,14993921020,2380,2390,2395,2380,1256
|
|
20250117,115300,14990922765,2390,2390,2390,2380,3779
|
|
20250117,115200,14981914775,2395,2390,2395,2375,5763
|
|
20250117,115100,14968180825,2390,2395,2405,2390,15436
|
|
20250117,115000,14931207775,2400,2385,2400,2380,13163
|
|
20250117,114900,14899820680,2380,2385,2390,2380,5534
|
|
20250117,114800,14886645675,2385,2385,2390,2385,4041
|
|
20250117,114700,14877007870,2385,2390,2400,2385,14735
|
|
20250117,114600,14841785720,2390,2395,2395,2385,8215
|
|
20250117,114500,14822149930,2395,2390,2400,2385,16250
|
|
20250117,114400,14783302570,2390,2385,2390,2375,13118
|
|
20250117,114300,14752061100,2385,2385,2390,2370,63299
|
|
20250117,114200,14601575580,2385,2400,2405,2385,43691
|
|
20250117,114100,14497094390,2400,2405,2405,2400,12062
|
|
20250117,114000,14468107405,2405,2390,2405,2390,16589
|
|
20250117,113900,14428384030,2390,2415,2415,2390,84904
|
|
20250117,113800,14224630910,2415,2420,2420,2410,8796
|
|
20250117,113700,14203392685,2420,2410,2420,2410,9273
|
|
20250117,113600,14181014115,2410,2410,2415,2405,8451
|
|
20250117,113500,14160656435,2410,2420,2420,2405,57893
|
|
20250117,113400,14021040835,2420,2425,2430,2420,16475
|
|
20250117,113300,13981153160,2430,2445,2450,2420,78211
|
|
20250117,113200,13791194310,2445,2445,2450,2445,2343
|
|
20250117,113100,13785464875,2445,2450,2450,2445,417
|
|
20250117,113000,13784445290,2445,2445,2450,2445,5625
|
|
20250117,112900,13770678090,2445,2450,2450,2445,723
|
|
20250117,112800,13768910290,2445,2450,2450,2440,11089
|
|
20250117,112700,13741815095,2440,2440,2455,2435,25135
|
|
20250117,112600,13680424005,2440,2440,2440,2435,17073
|
|
20250117,112500,13638782100,2445,2450,2450,2440,5815
|
|
20250117,112400,13624568430,2450,2445,2450,2445,23997
|
|
20250117,112300,13565893685,2450,2450,2455,2450,22828
|
|
20250117,112200,13509963300,2450,2455,2455,2450,7681
|
|
20250117,112100,13491140915,2450,2455,2460,2450,6615
|
|
20250117,112000,13474913650,2460,2455,2460,2455,8869
|
|
20250117,111900,13453139375,2455,2465,2465,2455,34902
|
|
20250117,111800,13367305630,2465,2470,2470,2465,6934
|
|
20250117,111700,13350196945,2470,2470,2470,2460,2833
|
|
20250117,111600,13343214000,2470,2465,2470,2460,2374
|
|
20250117,111500,13337365645,2460,2455,2465,2455,491
|
|
20250117,111400,13336159130,2455,2465,2465,2455,7816
|
|
20250117,111300,13316964655,2455,2465,2470,2455,37004
|
|
20250117,111200,13225885565,2470,2470,2475,2470,5654
|
|
20250117,111100,13211918000,2475,2470,2475,2470,4918
|
|
20250117,111000,13199761430,2470,2465,2475,2465,1881
|
|
20250117,110900,13195120455,2465,2470,2470,2465,1575
|
|
20250117,110800,13191237940,2470,2470,2475,2465,5354
|
|
20250117,110700,13178037055,2470,2475,2480,2465,24448
|
|
20250117,110600,13117707110,2480,2480,2480,2470,2124
|
|
20250117,110500,13112456330,2470,2475,2480,2470,19156
|
|
20250117,110400,13065119550,2475,2505,2505,2470,27124
|
|
20250117,110300,12997602655,2490,2475,2515,2470,40662
|
|
20250117,110200,12896172195,2480,2465,2495,2460,30519
|
|
20250117,110100,12820679320,2465,2470,2470,2465,8769
|
|
20250117,110000,12799059805,2470,2470,2480,2465,51566
|
|
20250117,105900,12671865425,2480,2475,2480,2470,17419
|
|
20250117,105800,12628781770,2480,2485,2490,2475,18350
|
|
20250117,105700,12583281645,2490,2480,2490,2480,13015
|
|
20250117,105600,12550928900,2490,2485,2490,2480,11325
|
|
20250117,105500,12522787430,2490,2480,2490,2475,15607
|
|
20250117,105400,12484055360,2490,2495,2500,2475,48020
|
|
20250117,105300,12364702045,2500,2490,2500,2490,36381
|
|
20250117,105200,12274006270,2490,2490,2505,2490,44869
|
|
20250117,105100,12162008590,2495,2505,2515,2490,90760
|
|
20250117,105000,11934824435,2510,2500,2515,2495,72661
|
|
20250117,104900,11752849255,2505,2505,2510,2485,124314
|
|
20250117,104800,11442556555,2505,2540,2550,2495,300108
|
|
20250117,104700,10684509345,2535,2505,2545,2500,220798
|
|
20250117,104600,10127477655,2505,2490,2520,2490,108192
|
|
20250117,104500,9855962370,2490,2485,2500,2480,32196
|
|
20250117,104400,9775737110,2485,2475,2485,2470,4876
|
|
20250117,104300,9763666660,2475,2475,2480,2465,9051
|
|
20250117,104200,9741277305,2475,2500,2510,2465,34014
|
|
20250117,104100,9656650845,2500,2445,2500,2435,89912
|
|
20250117,104000,9433945495,2440,2445,2445,2440,4234
|
|
20250117,103900,9423614420,2440,2450,2450,2440,8824
|
|
20250117,103800,9402069450,2440,2440,2450,2440,6885
|
|
20250117,103700,9385255125,2440,2445,2445,2435,26671
|
|
20250117,103600,9320220075,2445,2445,2445,2445,1510
|
|
20250117,103500,9316528125,2445,2445,2445,2445,54
|
|
20250117,103400,9316396095,2450,2455,2455,2450,2799
|
|
20250117,103300,9309527040,2450,2445,2450,2440,16364
|
|
20250117,103200,9269560235,2445,2445,2450,2445,1952
|
|
20250117,103100,9264787570,2450,2440,2450,2440,3990
|
|
20250117,103000,9255029820,2440,2445,2450,2440,20721
|
|
20250117,102900,9204368420,2445,2455,2455,2445,8803
|
|
20250117,102800,9182820340,2450,2460,2460,2450,14307
|
|
20250117,102700,9147755665,2450,2460,2470,2450,12796
|
|
20250117,102600,9116223255,2460,2450,2470,2445,12430
|
|
20250117,102500,9085712970,2455,2465,2465,2445,23572
|
|
20250117,102400,9027946055,2465,2455,2465,2455,3139
|
|
20250117,102300,9020232050,2460,2460,2460,2455,6032
|
|
20250117,102200,9005421690,2455,2460,2460,2455,3988
|
|
20250117,102100,8995613345,2460,2470,2470,2460,3001
|
|
20250117,102000,8988219140,2470,2470,2475,2460,3778
|
|
20250117,101900,8978887105,2470,2455,2470,2455,2218
|
|
20250117,101800,8973428915,2455,2460,2465,2455,9394
|
|
20250117,101700,8950366540,2460,2465,2470,2455,6034
|
|
20250117,101600,8935519080,2460,2465,2470,2460,2023
|
|
20250117,101500,8930534165,2470,2475,2475,2465,816
|
|
20250117,101400,8928517420,2475,2465,2475,2465,7221
|
|
20250117,101300,8910699725,2460,2460,2460,2455,7990
|
|
20250117,101200,8891056995,2460,2460,2460,2450,3048
|
|
20250117,101100,8883577625,2460,2465,2465,2450,5220
|
|
20250117,101000,8870751025,2465,2465,2465,2450,2811
|
|
20250117,100900,8863845740,2465,2460,2465,2450,22400
|
|
20250117,100800,8808902985,2465,2470,2470,2460,3914
|
|
20250117,100700,8799274490,2470,2470,2470,2460,4791
|
|
20250117,100600,8787476230,2470,2465,2470,2460,4764
|
|
20250117,100500,8775730370,2465,2470,2470,2460,3395
|
|
20250117,100400,8767361060,2470,2470,2470,2465,3423
|
|
20250117,100300,8758914060,2470,2465,2470,2460,9934
|
|
20250117,100200,8734457780,2465,2465,2470,2460,3064
|
|
20250117,100100,8726918905,2460,2465,2465,2460,5375
|
|
20250117,100000,8713692875,2455,2455,2465,2450,10305
|
|
20250117,095900,8688358815,2460,2455,2465,2455,2079
|
|
20250117,095800,8683252525,2460,2460,2465,2455,8850
|
|
20250117,095700,8661507535,2460,2460,2465,2460,1452
|
|
20250117,095600,8657935585,2465,2460,2465,2460,4898
|
|
20250117,095500,8645886490,2460,2475,2475,2460,6018
|
|
20250117,095400,8631036065,2475,2475,2485,2470,23218
|
|
20250117,095300,8573503405,2475,2455,2475,2450,20200
|
|
20250117,095200,8523749835,2455,2460,2460,2445,11346
|
|
20250117,095100,8495940135,2455,2455,2455,2450,3996
|
|
20250117,095000,8486142660,2450,2445,2455,2440,23359
|
|
20250117,094900,8429011630,2445,2465,2465,2445,29770
|
|
20250117,094800,8355997175,2465,2455,2465,2455,11204
|
|
20250117,094700,8328472790,2455,2470,2470,2455,20599
|
|
20250117,094600,8277785085,2470,2460,2470,2455,7867
|
|
20250117,094500,8258410000,2455,2445,2480,2445,63644
|
|
20250117,094400,8101848010,2445,2470,2475,2445,123442
|
|
20250117,094300,7798980455,2470,2475,2490,2460,54506
|
|
20250117,094200,7664012480,2480,2470,2485,2465,46404
|
|
20250117,094100,7549138330,2475,2490,2490,2455,220853
|
|
20250117,094000,7003294480,2490,2550,2550,2480,410252
|
|
20250117,093900,5976294670,2540,2470,2590,2465,759994
|
|
20250117,093800,4038492970,2465,2480,2485,2465,31367
|
|
20250117,093700,3961005210,2480,2495,2495,2480,20010
|
|
20250117,093600,3911221960,2490,2490,2495,2490,7415
|
|
20250117,093500,3892737350,2490,2500,2505,2485,20399
|
|
20250117,093400,3841831390,2500,2495,2505,2495,40124
|
|
20250117,093300,3741582375,2495,2480,2495,2480,4668
|
|
20250117,093200,3729964285,2480,2490,2495,2480,20906
|
|
20250117,093100,3678007115,2490,2505,2505,2485,34604
|
|
20250117,093000,3591718935,2500,2485,2515,2480,86295
|
|
20250117,092900,3375799465,2485,2470,2485,2465,7874
|
|
20250117,092800,3356319645,2470,2485,2485,2470,6842
|
|
20250117,092700,3339369190,2480,2465,2490,2465,10876
|
|
20250117,092600,3312434040,2465,2460,2480,2460,15956
|
|
20250117,092500,3272994915,2465,2455,2465,2440,45899
|
|
20250117,092400,3160520460,2460,2475,2480,2455,23215
|
|
20250117,092300,3103280535,2475,2480,2480,2475,3077
|
|
20250117,092200,3095662435,2480,2475,2480,2470,11542
|
|
20250117,092100,3067097040,2480,2475,2485,2470,17860
|
|
20250117,092000,3022913760,2480,2485,2485,2470,14128
|
|
20250117,091900,2987944190,2480,2490,2490,2475,7908
|
|
20250117,091800,2968327495,2490,2475,2490,2465,34596
|
|
20250117,091700,2882795120,2470,2480,2485,2470,32846
|
|
20250117,091600,2801493630,2480,2485,2490,2480,21490
|
|
20250117,091500,2748131115,2490,2490,2500,2480,48732
|
|
20250117,091400,2626913835,2495,2495,2520,2490,112660
|
|
20250117,091300,2344669495,2495,2495,2500,2485,68724
|
|
20250117,091200,2173263370,2500,2465,2505,2460,154864
|
|
20250117,091100,1787970520,2465,2445,2475,2440,30555
|
|
20250117,091000,1712753220,2440,2440,2450,2430,21748
|
|
20250117,090900,1659666350,2435,2435,2440,2430,15777
|
|
20250117,090800,1621277475,2435,2435,2445,2430,7776
|
|
20250117,090700,1602351525,2435,2440,2460,2425,31205
|
|
20250117,090600,1526348515,2440,2440,2445,2430,21268
|
|
20250117,090500,1474619840,2440,2435,2440,2420,20374
|
|
20250117,090400,1425149135,2435,2435,2460,2430,49733
|
|
20250117,090300,1303593260,2435,2430,2435,2410,60338
|
|
20250117,090200,1157535130,2430,2425,2435,2410,87873
|
|
20250117,090100,944848960,2420,2445,2445,2415,97349
|
|
20250117,090000,708541180,2445,2425,2465,2420,261785
|