748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,212500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,212400,26417985625,2325,2325,2325,2325,0
|
|
20250121,212300,26417985625,2325,2325,2325,2325,0
|
|
20250121,212200,26417985625,2325,2325,2325,2325,0
|
|
20250121,212100,26417985625,2325,2325,2325,2325,0
|
|
20250121,212000,26417985625,2325,2325,2325,2325,0
|
|
20250121,211900,26417985625,2325,2325,2325,2325,0
|
|
20250121,211800,26417985625,2325,2325,2325,2325,0
|
|
20250121,211700,26417985625,2325,2325,2325,2325,0
|
|
20250121,211600,26417985625,2325,2325,2325,2325,0
|
|
20250121,211500,26417985625,2325,2325,2325,2325,0
|
|
20250121,211400,26417985625,2325,2325,2325,2325,0
|
|
20250121,211300,26417985625,2325,2325,2325,2325,0
|
|
20250121,211200,26417985625,2325,2325,2325,2325,0
|
|
20250121,211100,26417985625,2325,2325,2325,2325,0
|
|
20250121,211000,26417985625,2325,2325,2325,2325,0
|
|
20250121,210900,26417985625,2325,2325,2325,2325,0
|
|
20250121,210800,26417985625,2325,2325,2325,2325,0
|
|
20250121,210700,26417985625,2325,2325,2325,2325,0
|
|
20250121,210600,26417985625,2325,2325,2325,2325,0
|
|
20250121,210500,26417985625,2325,2325,2325,2325,0
|
|
20250121,210400,26417985625,2325,2325,2325,2325,0
|
|
20250121,210300,26417985625,2325,2325,2325,2325,0
|
|
20250121,210200,26417985625,2325,2325,2325,2325,0
|
|
20250121,210100,26417985625,2325,2325,2325,2325,0
|
|
20250121,210000,26417985625,2325,2325,2325,2325,0
|
|
20250121,205900,26417985625,2325,2325,2325,2325,0
|
|
20250121,205800,26417985625,2325,2325,2325,2325,0
|
|
20250121,205700,26417985625,2325,2325,2325,2325,0
|
|
20250121,205600,26417985625,2325,2325,2325,2325,0
|
|
20250121,205500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,205400,26417985625,2325,2325,2325,2325,0
|
|
20250121,205300,26417985625,2325,2325,2325,2325,0
|
|
20250121,205200,26417985625,2325,2325,2325,2325,0
|
|
20250121,205100,26417985625,2325,2325,2325,2325,0
|
|
20250121,205000,26417985625,2325,2325,2325,2325,0
|
|
20250121,204900,26417985625,2325,2325,2325,2325,0
|
|
20250121,204800,26417985625,2325,2325,2325,2325,0
|
|
20250121,204700,26417985625,2325,2325,2325,2325,0
|
|
20250121,204600,26417985625,2325,2325,2325,2325,0
|
|
20250121,204500,26417985625,2325,2325,2325,2325,0
|
|
20250121,204400,26417985625,2325,2325,2325,2325,0
|
|
20250121,204300,26417985625,2325,2325,2325,2325,0
|
|
20250121,204200,26417985625,2325,2325,2325,2325,0
|
|
20250121,204100,26417985625,2325,2325,2325,2325,0
|
|
20250121,204000,26417985625,2325,2325,2325,2325,0
|
|
20250121,203900,26417985625,2325,2325,2325,2325,0
|
|
20250121,203800,26417985625,2325,2325,2325,2325,0
|
|
20250121,203700,26417985625,2325,2325,2325,2325,0
|
|
20250121,203600,26417985625,2325,2325,2325,2325,0
|
|
20250121,203500,26417985625,2325,2325,2325,2325,0
|
|
20250121,203400,26417985625,2325,2325,2325,2325,0
|
|
20250121,203300,26417985625,2325,2325,2325,2325,0
|
|
20250121,203200,26417985625,2325,2325,2325,2325,0
|
|
20250121,203100,26417985625,2325,2325,2325,2325,0
|
|
20250121,203000,26417985625,2325,2325,2325,2325,0
|
|
20250121,202900,26417985625,2325,2325,2325,2325,0
|
|
20250121,202800,26417985625,2325,2325,2325,2325,0
|
|
20250121,202700,26417985625,2325,2325,2325,2325,0
|
|
20250121,202600,26417985625,2325,2325,2325,2325,0
|
|
20250121,202500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,202400,26417985625,2325,2325,2325,2325,0
|
|
20250121,202300,26417985625,2325,2325,2325,2325,0
|
|
20250121,202200,26417985625,2325,2325,2325,2325,0
|
|
20250121,202100,26417985625,2325,2325,2325,2325,0
|
|
20250121,202000,26417985625,2325,2325,2325,2325,0
|
|
20250121,201900,26417985625,2325,2325,2325,2325,0
|
|
20250121,201800,26417985625,2325,2325,2325,2325,0
|
|
20250121,201700,26417985625,2325,2325,2325,2325,0
|
|
20250121,201600,26417985625,2325,2325,2325,2325,0
|
|
20250121,201500,26417985625,2325,2325,2325,2325,0
|
|
20250121,201400,26417985625,2325,2325,2325,2325,0
|
|
20250121,201300,26417985625,2325,2325,2325,2325,0
|
|
20250121,201200,26417985625,2325,2325,2325,2325,0
|
|
20250121,201100,26417985625,2325,2325,2325,2325,0
|
|
20250121,201000,26417985625,2325,2325,2325,2325,0
|
|
20250121,200900,26417985625,2325,2325,2325,2325,0
|
|
20250121,200800,26417985625,2325,2325,2325,2325,0
|
|
20250121,200700,26417985625,2325,2325,2325,2325,0
|
|
20250121,200600,26417985625,2325,2325,2325,2325,0
|
|
20250121,200500,26417985625,2325,2325,2325,2325,0
|
|
20250121,200400,26417985625,2325,2325,2325,2325,0
|
|
20250121,200300,26417985625,2325,2325,2325,2325,0
|
|
20250121,200200,26417985625,2325,2325,2325,2325,0
|
|
20250121,200100,26417985625,2325,2325,2325,2325,0
|
|
20250121,200000,26417985625,2325,2325,2325,2325,0
|
|
20250121,195900,26417985625,2325,2325,2325,2325,0
|
|
20250121,195800,26417985625,2325,2325,2325,2325,0
|
|
20250121,195700,26417985625,2325,2325,2325,2325,0
|
|
20250121,195600,26417985625,2325,2325,2325,2325,0
|
|
20250121,195500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,195400,26417985625,2325,2325,2325,2325,0
|
|
20250121,195300,26417985625,2325,2325,2325,2325,0
|
|
20250121,195200,26417985625,2325,2325,2325,2325,0
|
|
20250121,195100,26417985625,2325,2325,2325,2325,0
|
|
20250121,195000,26417985625,2325,2325,2325,2325,0
|
|
20250121,194900,26417985625,2325,2325,2325,2325,0
|
|
20250121,194800,26417985625,2325,2325,2325,2325,0
|
|
20250121,194700,26417985625,2325,2325,2325,2325,0
|
|
20250121,194600,26417985625,2325,2325,2325,2325,0
|
|
20250121,194500,26417985625,2325,2325,2325,2325,0
|
|
20250121,194400,26417985625,2325,2325,2325,2325,0
|
|
20250121,194300,26417985625,2325,2325,2325,2325,0
|
|
20250121,194200,26417985625,2325,2325,2325,2325,0
|
|
20250121,194100,26417985625,2325,2325,2325,2325,0
|
|
20250121,194000,26417985625,2325,2325,2325,2325,0
|
|
20250121,193900,26417985625,2325,2325,2325,2325,0
|
|
20250121,193800,26417985625,2325,2325,2325,2325,0
|
|
20250121,193700,26417985625,2325,2325,2325,2325,0
|
|
20250121,193600,26417985625,2325,2325,2325,2325,0
|
|
20250121,193500,26417985625,2325,2325,2325,2325,0
|
|
20250121,193400,26417985625,2325,2325,2325,2325,0
|
|
20250121,193300,26417985625,2325,2325,2325,2325,0
|
|
20250121,193200,26417985625,2325,2325,2325,2325,0
|
|
20250121,193100,26417985625,2325,2325,2325,2325,0
|
|
20250121,193000,26417985625,2325,2325,2325,2325,0
|
|
20250121,192900,26417985625,2325,2325,2325,2325,0
|
|
20250121,192800,26417985625,2325,2325,2325,2325,0
|
|
20250121,192700,26417985625,2325,2325,2325,2325,0
|
|
20250121,192600,26417985625,2325,2325,2325,2325,0
|
|
20250121,192500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,192400,26417985625,2325,2325,2325,2325,0
|
|
20250121,192300,26417985625,2325,2325,2325,2325,0
|
|
20250121,192200,26417985625,2325,2325,2325,2325,0
|
|
20250121,192100,26417985625,2325,2325,2325,2325,0
|
|
20250121,192000,26417985625,2325,2325,2325,2325,0
|
|
20250121,191900,26417985625,2325,2325,2325,2325,0
|
|
20250121,191800,26417985625,2325,2325,2325,2325,0
|
|
20250121,191700,26417985625,2325,2325,2325,2325,0
|
|
20250121,191600,26417985625,2325,2325,2325,2325,0
|
|
20250121,191500,26417985625,2325,2325,2325,2325,0
|
|
20250121,191400,26417985625,2325,2325,2325,2325,0
|
|
20250121,191300,26417985625,2325,2325,2325,2325,0
|
|
20250121,191200,26417985625,2325,2325,2325,2325,0
|
|
20250121,191100,26417985625,2325,2325,2325,2325,0
|
|
20250121,191000,26417985625,2325,2325,2325,2325,0
|
|
20250121,190900,26417985625,2325,2325,2325,2325,0
|
|
20250121,190800,26417985625,2325,2325,2325,2325,0
|
|
20250121,190700,26417985625,2325,2325,2325,2325,0
|
|
20250121,190600,26417985625,2325,2325,2325,2325,0
|
|
20250121,190500,26417985625,2325,2325,2325,2325,0
|
|
20250121,190400,26417985625,2325,2325,2325,2325,0
|
|
20250121,190300,26417985625,2325,2325,2325,2325,0
|
|
20250121,190200,26417985625,2325,2325,2325,2325,0
|
|
20250121,190100,26417985625,2325,2325,2325,2325,0
|
|
20250121,190000,26417985625,2325,2325,2325,2325,0
|
|
20250121,185900,26417985625,2325,2325,2325,2325,0
|
|
20250121,185800,26417985625,2325,2325,2325,2325,0
|
|
20250121,185700,26417985625,2325,2325,2325,2325,0
|
|
20250121,185600,26417985625,2325,2325,2325,2325,0
|
|
20250121,185500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,185400,26417985625,2325,2325,2325,2325,0
|
|
20250121,185300,26417985625,2325,2325,2325,2325,0
|
|
20250121,185200,26417985625,2325,2325,2325,2325,0
|
|
20250121,185100,26417985625,2325,2325,2325,2325,0
|
|
20250121,185000,26417985625,2325,2325,2325,2325,0
|
|
20250121,184900,26417985625,2325,2325,2325,2325,0
|
|
20250121,184800,26417985625,2325,2325,2325,2325,0
|
|
20250121,184700,26417985625,2325,2325,2325,2325,0
|
|
20250121,184600,26417985625,2325,2325,2325,2325,0
|
|
20250121,184500,26417985625,2325,2325,2325,2325,0
|
|
20250121,184400,26417985625,2325,2325,2325,2325,0
|
|
20250121,184300,26417985625,2325,2325,2325,2325,0
|
|
20250121,184200,26417985625,2325,2325,2325,2325,0
|
|
20250121,184100,26417985625,2325,2325,2325,2325,0
|
|
20250121,184000,26417985625,2325,2325,2325,2325,0
|
|
20250121,183900,26417985625,2325,2325,2325,2325,0
|
|
20250121,183800,26417985625,2325,2325,2325,2325,0
|
|
20250121,183700,26417985625,2325,2325,2325,2325,0
|
|
20250121,183600,26417985625,2325,2325,2325,2325,0
|
|
20250121,183500,26417985625,2325,2325,2325,2325,0
|
|
20250121,183400,26417985625,2325,2325,2325,2325,0
|
|
20250121,183300,26417985625,2325,2325,2325,2325,0
|
|
20250121,183200,26417985625,2325,2325,2325,2325,0
|
|
20250121,183100,26417985625,2325,2325,2325,2325,0
|
|
20250121,183000,26417985625,2325,2325,2325,2325,0
|
|
20250121,182900,26417985625,2325,2325,2325,2325,0
|
|
20250121,182800,26417985625,2325,2325,2325,2325,0
|
|
20250121,182700,26417985625,2325,2325,2325,2325,0
|
|
20250121,182600,26417985625,2325,2325,2325,2325,0
|
|
20250121,182500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,182400,26417985625,2325,2325,2325,2325,0
|
|
20250121,182300,26417985625,2325,2325,2325,2325,0
|
|
20250121,182200,26417985625,2325,2325,2325,2325,0
|
|
20250121,182100,26417985625,2325,2325,2325,2325,0
|
|
20250121,182000,26417985625,2325,2325,2325,2325,0
|
|
20250121,181900,26417985625,2325,2325,2325,2325,0
|
|
20250121,181800,26417985625,2325,2325,2325,2325,0
|
|
20250121,181700,26417985625,2325,2325,2325,2325,0
|
|
20250121,181600,26417985625,2325,2325,2325,2325,0
|
|
20250121,181500,26417985625,2325,2325,2325,2325,0
|
|
20250121,181400,26417985625,2325,2325,2325,2325,0
|
|
20250121,181300,26417985625,2325,2325,2325,2325,0
|
|
20250121,181200,26417985625,2325,2325,2325,2325,0
|
|
20250121,181100,26417985625,2325,2325,2325,2325,0
|
|
20250121,181000,26417985625,2325,2325,2325,2325,0
|
|
20250121,180900,26417985625,2325,2325,2325,2325,0
|
|
20250121,180800,26417985625,2325,2325,2325,2325,0
|
|
20250121,180700,26417985625,2325,2325,2325,2325,0
|
|
20250121,180600,26417985625,2325,2325,2325,2325,0
|
|
20250121,180500,26417985625,2325,2325,2325,2325,0
|
|
20250121,180400,26417985625,2325,2325,2325,2325,0
|
|
20250121,180300,26417985625,2325,2325,2325,2325,0
|
|
20250121,180200,26417985625,2325,2325,2325,2325,0
|
|
20250121,180100,26417985625,2325,2325,2325,2325,0
|
|
20250121,180000,26417985625,2325,2325,2325,2325,0
|
|
20250121,175900,26417985625,2325,2325,2325,2325,0
|
|
20250121,175800,26417985625,2325,2325,2325,2325,0
|
|
20250121,175700,26417985625,2325,2325,2325,2325,0
|
|
20250121,175600,26417985625,2325,2325,2325,2325,0
|
|
20250121,175500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,175400,26417985625,2325,2325,2325,2325,0
|
|
20250121,175300,26417985625,2325,2325,2325,2325,0
|
|
20250121,175200,26417985625,2325,2325,2325,2325,0
|
|
20250121,175100,26417985625,2325,2325,2325,2325,0
|
|
20250121,175000,26417985625,2325,2325,2325,2325,0
|
|
20250121,174900,26417985625,2325,2325,2325,2325,0
|
|
20250121,174800,26417985625,2325,2325,2325,2325,0
|
|
20250121,174700,26417985625,2325,2325,2325,2325,0
|
|
20250121,174600,26417985625,2325,2325,2325,2325,0
|
|
20250121,174500,26417985625,2325,2325,2325,2325,0
|
|
20250121,174400,26417985625,2325,2325,2325,2325,0
|
|
20250121,174300,26417985625,2325,2325,2325,2325,0
|
|
20250121,174200,26417985625,2325,2325,2325,2325,0
|
|
20250121,174100,26417985625,2325,2325,2325,2325,0
|
|
20250121,174000,26417985625,2325,2325,2325,2325,0
|
|
20250121,173900,26417985625,2325,2325,2325,2325,0
|
|
20250121,173800,26417985625,2325,2325,2325,2325,0
|
|
20250121,173700,26417985625,2325,2325,2325,2325,0
|
|
20250121,173600,26417985625,2325,2325,2325,2325,0
|
|
20250121,173500,26417985625,2325,2325,2325,2325,0
|
|
20250121,173400,26417985625,2325,2325,2325,2325,0
|
|
20250121,173300,26417985625,2325,2325,2325,2325,0
|
|
20250121,173200,26417985625,2325,2325,2325,2325,0
|
|
20250121,173100,26417985625,2325,2325,2325,2325,0
|
|
20250121,173000,26417985625,2325,2325,2325,2325,0
|
|
20250121,172900,26417985625,2325,2325,2325,2325,0
|
|
20250121,172800,26417985625,2325,2325,2325,2325,0
|
|
20250121,172700,26417985625,2325,2325,2325,2325,0
|
|
20250121,172600,26417985625,2325,2325,2325,2325,0
|
|
20250121,172500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,172400,26417985625,2325,2325,2325,2325,0
|
|
20250121,172300,26417985625,2325,2325,2325,2325,0
|
|
20250121,172200,26417985625,2325,2325,2325,2325,0
|
|
20250121,172100,26417985625,2325,2325,2325,2325,0
|
|
20250121,172000,26417985625,2325,2325,2325,2325,0
|
|
20250121,171900,26417985625,2325,2325,2325,2325,0
|
|
20250121,171800,26417985625,2325,2325,2325,2325,0
|
|
20250121,171700,26417985625,2325,2325,2325,2325,0
|
|
20250121,171600,26417985625,2325,2325,2325,2325,0
|
|
20250121,171500,26417985625,2325,2325,2325,2325,0
|
|
20250121,171400,26417985625,2325,2325,2325,2325,0
|
|
20250121,171300,26417985625,2325,2325,2325,2325,0
|
|
20250121,171200,26417985625,2325,2325,2325,2325,0
|
|
20250121,171100,26417985625,2325,2325,2325,2325,0
|
|
20250121,171000,26417985625,2325,2325,2325,2325,0
|
|
20250121,170900,26417985625,2325,2325,2325,2325,0
|
|
20250121,170800,26417985625,2325,2325,2325,2325,0
|
|
20250121,170700,26417985625,2325,2325,2325,2325,0
|
|
20250121,170600,26417985625,2325,2325,2325,2325,0
|
|
20250121,170500,26417985625,2325,2325,2325,2325,0
|
|
20250121,170400,26417985625,2325,2325,2325,2325,0
|
|
20250121,170300,26417985625,2325,2325,2325,2325,0
|
|
20250121,170200,26417985625,2325,2325,2325,2325,0
|
|
20250121,170100,26417985625,2325,2325,2325,2325,0
|
|
20250121,170000,26417985625,2325,2325,2325,2325,0
|
|
20250121,165900,26417985625,2325,2325,2325,2325,0
|
|
20250121,165800,26417985625,2325,2325,2325,2325,0
|
|
20250121,165700,26417985625,2325,2325,2325,2325,0
|
|
20250121,165600,26417985625,2325,2325,2325,2325,0
|
|
20250121,165500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,165400,26417985625,2325,2325,2325,2325,0
|
|
20250121,165300,26417985625,2325,2325,2325,2325,0
|
|
20250121,165200,26417985625,2325,2325,2325,2325,0
|
|
20250121,165100,26417985625,2325,2325,2325,2325,0
|
|
20250121,165000,26417985625,2325,2325,2325,2325,0
|
|
20250121,164900,26417985625,2325,2325,2325,2325,0
|
|
20250121,164800,26417985625,2325,2325,2325,2325,0
|
|
20250121,164700,26417985625,2325,2325,2325,2325,0
|
|
20250121,164600,26417985625,2325,2325,2325,2325,0
|
|
20250121,164500,26417985625,2325,2325,2325,2325,0
|
|
20250121,164400,26417985625,2325,2325,2325,2325,0
|
|
20250121,164300,26417985625,2325,2325,2325,2325,0
|
|
20250121,164200,26417985625,2325,2325,2325,2325,0
|
|
20250121,164100,26417985625,2325,2325,2325,2325,0
|
|
20250121,164000,26417985625,2325,2325,2325,2325,0
|
|
20250121,163900,26417985625,2325,2325,2325,2325,0
|
|
20250121,163800,26417985625,2325,2325,2325,2325,0
|
|
20250121,163700,26417985625,2325,2325,2325,2325,0
|
|
20250121,163600,26417985625,2325,2325,2325,2325,0
|
|
20250121,163500,26417985625,2325,2325,2325,2325,0
|
|
20250121,163400,26417985625,2325,2325,2325,2325,0
|
|
20250121,163300,26417985625,2325,2325,2325,2325,0
|
|
20250121,163200,26417985625,2325,2325,2325,2325,0
|
|
20250121,163100,26417985625,2325,2325,2325,2325,0
|
|
20250121,163000,26417985625,2325,2325,2325,2325,0
|
|
20250121,162900,26417985625,2325,2325,2325,2325,0
|
|
20250121,162800,26417985625,2325,2325,2325,2325,0
|
|
20250121,162700,26417985625,2325,2325,2325,2325,0
|
|
20250121,162600,26417985625,2325,2325,2325,2325,0
|
|
20250121,162500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,162400,26417985625,2325,2325,2325,2325,0
|
|
20250121,162300,26417985625,2325,2325,2325,2325,0
|
|
20250121,162200,26417985625,2325,2325,2325,2325,0
|
|
20250121,162100,26417985625,2325,2325,2325,2325,0
|
|
20250121,162000,26417985625,2325,2325,2325,2325,0
|
|
20250121,161900,26417985625,2325,2325,2325,2325,0
|
|
20250121,161800,26417985625,2325,2325,2325,2325,0
|
|
20250121,161700,26417985625,2325,2325,2325,2325,0
|
|
20250121,161600,26417985625,2325,2325,2325,2325,0
|
|
20250121,161500,26417985625,2325,2325,2325,2325,0
|
|
20250121,161400,26417985625,2325,2325,2325,2325,0
|
|
20250121,161300,26417985625,2325,2325,2325,2325,0
|
|
20250121,161200,26417985625,2325,2325,2325,2325,0
|
|
20250121,161100,26417985625,2325,2325,2325,2325,0
|
|
20250121,161000,26417985625,2325,2325,2325,2325,0
|
|
20250121,160900,26417985625,2325,2325,2325,2325,0
|
|
20250121,160800,26417985625,2325,2325,2325,2325,0
|
|
20250121,160700,26417985625,2325,2325,2325,2325,0
|
|
20250121,160600,26417985625,2325,2325,2325,2325,0
|
|
20250121,160500,26417985625,2325,2325,2325,2325,0
|
|
20250121,160400,26417985625,2325,2325,2325,2325,0
|
|
20250121,160300,26417985625,2325,2325,2325,2325,0
|
|
20250121,160200,26417985625,2325,2325,2325,2325,0
|
|
20250121,160100,26417985625,2325,2325,2325,2325,0
|
|
20250121,160000,26417985625,2325,2325,2325,2325,0
|
|
20250121,155900,26417985625,2325,2325,2325,2325,0
|
|
20250121,155800,26417985625,2325,2325,2325,2325,0
|
|
20250121,155700,26417985625,2325,2325,2325,2325,0
|
|
20250121,155600,26417985625,2325,2325,2325,2325,0
|
|
20250121,155500,26417985625,2325,2325,2325,2325,74014
|
|
20250121,155400,26417985625,2325,2325,2325,2325,0
|
|
20250121,155300,26417985625,2325,2325,2325,2325,0
|
|
20250121,155200,26417985625,2325,2325,2325,2325,0
|
|
20250121,155100,26417985625,2325,2325,2325,2325,0
|
|
20250121,155000,26417985625,2325,2325,2325,2325,0
|
|
20250121,154900,26417985625,2325,2325,2325,2325,0
|
|
20250121,154800,26417985625,2325,2325,2325,2325,0
|
|
20250121,154700,26417985625,2325,2325,2325,2325,0
|
|
20250121,154600,26417985625,2325,2325,2325,2325,0
|
|
20250121,154500,26417985625,2325,2325,2325,2325,0
|
|
20250121,154400,26417985625,2325,2325,2325,2325,0
|
|
20250121,154300,26417985625,2325,2325,2325,2325,0
|
|
20250121,154200,26417985625,2325,2325,2325,2325,0
|
|
20250121,154100,26417985625,2325,2325,2325,2325,0
|
|
20250121,154000,26417985625,2325,2325,2325,2325,0
|
|
20250121,153900,26417985625,2325,2325,2325,2325,0
|
|
20250121,153800,26417985625,2325,2325,2325,2325,0
|
|
20250121,153700,26417985625,2325,2325,2325,2325,0
|
|
20250121,153600,26417985625,2325,2325,2325,2325,0
|
|
20250121,153500,26417985625,2325,2325,2325,2325,0
|
|
20250121,153400,26417985625,2325,2325,2325,2325,0
|
|
20250121,153300,26417985625,2325,2325,2325,2325,0
|
|
20250121,153200,26417985625,2325,2325,2325,2325,0
|
|
20250121,153100,26417985625,2325,2325,2325,2325,0
|
|
20250121,153000,26417985625,2325,2325,2325,2325,74014
|
|
20250121,152900,26245903075,2310,2310,2310,2310,0
|
|
20250121,152800,26245903075,2310,2310,2310,2310,0
|
|
20250121,152700,26245903075,2310,2310,2310,2310,0
|
|
20250121,152600,26245903075,2310,2310,2310,2310,0
|
|
20250121,152500,26245903075,2310,2310,2310,2310,0
|
|
20250121,152400,26245903075,2310,2310,2310,2310,0
|
|
20250121,152300,26245903075,2310,2310,2310,2310,0
|
|
20250121,152200,26245903075,2310,2310,2310,2310,0
|
|
20250121,152100,26245903075,2310,2310,2310,2310,0
|
|
20250121,152000,26245903075,2310,2310,2310,2310,0
|
|
20250121,151900,26245903075,2310,2300,2310,2295,10305
|
|
20250121,151800,26222133480,2295,2295,2305,2295,9346
|
|
20250121,151700,26200639095,2295,2300,2300,2295,13856
|
|
20250121,151600,26168787445,2305,2295,2305,2295,2710
|
|
20250121,151500,26162553810,2295,2305,2310,2290,19800
|
|
20250121,151400,26117113770,2305,2305,2310,2295,14113
|
|
20250121,151300,26084605230,2305,2300,2305,2295,5601
|
|
20250121,151200,26071729995,2300,2300,2310,2295,12326
|
|
20250121,151100,26043360890,2300,2300,2305,2300,12533
|
|
20250121,151000,26014526785,2305,2305,2310,2300,3911
|
|
20250121,150900,26005515205,2305,2310,2310,2300,24535
|
|
20250121,150800,25948990060,2310,2310,2315,2310,5929
|
|
20250121,150700,25935294050,2310,2310,2315,2310,5855
|
|
20250121,150600,25921757125,2315,2315,2320,2315,17896
|
|
20250121,150500,25880310420,2315,2310,2315,2310,6560
|
|
20250121,150400,25865149220,2310,2315,2320,2310,3927
|
|
20250121,150300,25856057335,2310,2315,2315,2310,9632
|
|
20250121,150200,25833770735,2320,2315,2320,2315,992
|
|
20250121,150100,25831473435,2315,2320,2320,2310,11870
|
|
20250121,150000,25804026030,2315,2320,2320,2310,12529
|
|
20250121,145900,25775025025,2320,2325,2325,2320,3481
|
|
20250121,145800,25766948660,2320,2325,2325,2320,1834
|
|
20250121,145700,25762688415,2325,2320,2325,2320,6894
|
|
20250121,145600,25746683095,2320,2325,2325,2320,2052
|
|
20250121,145500,25741914300,2325,2325,2325,2325,1248
|
|
20250121,145400,25739012700,2325,2320,2330,2320,3590
|
|
20250121,145300,25730674010,2320,2325,2325,2320,2073
|
|
20250121,145200,25725859625,2325,2320,2325,2320,5610
|
|
20250121,145100,25712821995,2320,2320,2325,2320,7238
|
|
20250121,145000,25696026685,2320,2330,2330,2320,1659
|
|
20250121,144900,25692164770,2320,2325,2330,2320,1522
|
|
20250121,144800,25688626785,2325,2330,2330,2320,1115
|
|
20250121,144700,25686034215,2320,2330,2330,2320,3546
|
|
20250121,144600,25677798015,2330,2330,2330,2325,2729
|
|
20250121,144500,25671452840,2320,2320,2330,2320,2656
|
|
20250121,144400,25665283655,2320,2325,2330,2320,4334
|
|
20250121,144300,25655211380,2325,2325,2330,2320,2078
|
|
20250121,144200,25650380455,2325,2330,2330,2325,12025
|
|
20250121,144100,25622383025,2330,2335,2335,2330,7111
|
|
20250121,144000,25605799120,2335,2325,2335,2320,9155
|
|
20250121,143900,25584469430,2330,2330,2330,2325,2142
|
|
20250121,143800,25579482700,2330,2330,2330,2325,1102
|
|
20250121,143700,25576916390,2330,2325,2335,2320,5912
|
|
20250121,143600,25563160370,2320,2330,2330,2320,750
|
|
20250121,143500,25561417085,2325,2335,2335,2325,7043
|
|
20250121,143400,25545031800,2330,2315,2345,2310,35339
|
|
20250121,143300,25462962760,2310,2325,2325,2305,30032
|
|
20250121,143200,25393519410,2325,2330,2330,2320,6873
|
|
20250121,143100,25377541155,2330,2315,2330,2315,3617
|
|
20250121,143000,25369136930,2315,2325,2330,2315,13535
|
|
20250121,142900,25337760150,2325,2330,2340,2310,24577
|
|
20250121,142800,25280718100,2320,2335,2335,2310,45085
|
|
20250121,142700,25176108640,2330,2345,2350,2325,72233
|
|
20250121,142600,25007268130,2350,2350,2350,2345,4073
|
|
20250121,142500,24997705315,2350,2350,2355,2345,109
|
|
20250121,142400,24997449165,2345,2350,2350,2345,2243
|
|
20250121,142300,24992188425,2345,2355,2355,2345,4101
|
|
20250121,142200,24982549060,2355,2355,2355,2350,2973
|
|
20250121,142100,24975559235,2355,2345,2355,2345,1323
|
|
20250121,142000,24972450330,2345,2350,2350,2345,12433
|
|
20250121,141900,24943232860,2355,2355,2355,2350,2239
|
|
20250121,141800,24937966250,2355,2355,2360,2355,2871
|
|
20250121,141700,24931205040,2355,2360,2360,2355,2767
|
|
20250121,141600,24924686860,2355,2355,2360,2355,1032
|
|
20250121,141500,24922256200,2355,2360,2360,2355,2236
|
|
20250121,141400,24916989915,2360,2360,2360,2355,3741
|
|
20250121,141300,24908172345,2360,2360,2360,2360,1090
|
|
20250121,141200,24905599945,2360,2355,2360,2355,3685
|
|
20250121,141100,24896905620,2355,2360,2365,2355,6920
|
|
20250121,141000,24880548330,2355,2360,2360,2355,1421
|
|
20250121,140900,24877198250,2360,2360,2360,2360,146
|
|
20250121,140800,24876853690,2365,2365,2365,2355,2721
|
|
20250121,140700,24870438240,2365,2365,2365,2360,1373
|
|
20250121,140600,24867191305,2370,2360,2370,2355,9219
|
|
20250121,140500,24845438415,2360,2370,2375,2360,4371
|
|
20250121,140400,24835106515,2370,2365,2370,2365,3578
|
|
20250121,140300,24826640415,2365,2370,2375,2365,4098
|
|
20250121,140200,24816928170,2370,2370,2375,2370,2004
|
|
20250121,140100,24812178415,2370,2365,2370,2365,1097
|
|
20250121,140000,24809579300,2365,2370,2375,2365,4514
|
|
20250121,135900,24798886355,2370,2365,2375,2365,4254
|
|
20250121,135800,24788802805,2365,2370,2375,2355,5476
|
|
20250121,135700,24775839465,2370,2365,2390,2360,46455
|
|
20250121,135600,24665457505,2365,2340,2375,2340,13896
|
|
20250121,135500,24632678140,2345,2350,2350,2340,35977
|
|
20250121,135400,24548405025,2350,2350,2350,2345,31604
|
|
20250121,135300,24474221440,2350,2355,2355,2350,242
|
|
20250121,135200,24473652040,2355,2350,2355,2350,3796
|
|
20250121,135100,24464729280,2355,2355,2355,2350,314
|
|
20250121,135000,24463989920,2355,2350,2355,2350,5882
|
|
20250121,134900,24450149990,2350,2355,2355,2350,667
|
|
20250121,134800,24448582010,2355,2360,2360,2355,363
|
|
20250121,134700,24447727090,2360,2355,2360,2350,4005
|
|
20250121,134600,24438304495,2355,2355,2355,2355,4166
|
|
20250121,134500,24428493565,2350,2355,2355,2350,2684
|
|
20250121,134400,24422181235,2350,2355,2355,2350,4064
|
|
20250121,134300,24412630185,2355,2355,2355,2350,26926
|
|
20250121,134200,24349336600,2360,2355,2360,2355,3609
|
|
20250121,134100,24340837285,2355,2360,2360,2355,8514
|
|
20250121,134000,24320783600,2360,2355,2360,2355,733
|
|
20250121,133900,24319057000,2360,2360,2360,2355,138
|
|
20250121,133800,24318731345,2360,2360,2360,2355,8303
|
|
20250121,133700,24299163865,2355,2360,2360,2355,26236
|
|
20250121,133600,24237253475,2360,2365,2365,2360,7230
|
|
20250121,133500,24220185855,2365,2360,2365,2360,9186
|
|
20250121,133400,24198483765,2365,2370,2370,2365,762
|
|
20250121,133300,24196680985,2360,2370,2370,2360,850
|
|
20250121,133200,24194673710,2370,2370,2370,2360,2018
|
|
20250121,133100,24189904890,2370,2360,2370,2360,2835
|
|
20250121,133000,24183209900,2365,2365,2365,2360,5386
|
|
20250121,132900,24170473065,2360,2365,2365,2360,1671
|
|
20250121,132800,24166527750,2365,2365,2365,2360,3102
|
|
20250121,132700,24159191580,2365,2365,2375,2365,596
|
|
20250121,132600,24157778155,2365,2360,2365,2360,1308
|
|
20250121,132500,24154688660,2365,2365,2365,2365,2416
|
|
20250121,132400,24148974820,2360,2365,2370,2360,6230
|
|
20250121,132300,24134261825,2365,2365,2370,2360,4649
|
|
20250121,132200,24123249645,2365,2365,2365,2360,3649
|
|
20250121,132100,24114620260,2370,2365,2370,2365,5183
|
|
20250121,132000,24102342200,2375,2365,2375,2365,210
|
|
20250121,131900,24101845380,2365,2370,2370,2365,1293
|
|
20250121,131800,24098782415,2370,2370,2370,2365,1366
|
|
20250121,131700,24095546745,2365,2365,2370,2365,3494
|
|
20250121,131600,24087282930,2365,2365,2365,2365,72
|
|
20250121,131500,24087112650,2365,2375,2375,2365,3041
|
|
20250121,131400,24079905485,2375,2375,2375,2370,405
|
|
20250121,131300,24078944910,2375,2370,2375,2365,1387
|
|
20250121,131200,24075657245,2370,2365,2370,2365,7
|
|
20250121,131100,24075640670,2370,2365,2370,2365,655
|
|
20250121,131000,24074091545,2370,2365,2370,2365,444
|
|
20250121,130900,24073040540,2360,2365,2365,2360,2236
|
|
20250121,130800,24067762980,2365,2365,2370,2365,190
|
|
20250121,130700,24067313625,2370,2370,2370,2370,572
|
|
20250121,130600,24065957985,2370,2365,2370,2365,178
|
|
20250121,130500,24065536865,2365,2365,2365,2360,2757
|
|
20250121,130400,24059027415,2360,2370,2370,2360,2268
|
|
20250121,130300,24053672395,2370,2360,2370,2355,2127
|
|
20250121,130200,24048652050,2360,2360,2365,2360,4699
|
|
20250121,130100,24037560855,2360,2360,2365,2360,5803
|
|
20250121,130000,24023857185,2365,2365,2365,2360,7762
|
|
20250121,125900,24005533110,2360,2370,2370,2360,2664
|
|
20250121,125800,23999232905,2370,2365,2370,2360,5198
|
|
20250121,125700,23986948955,2365,2365,2375,2365,2138
|
|
20250121,125600,23981890835,2375,2365,2375,2365,1606
|
|
20250121,125500,23978082275,2370,2365,2370,2365,1289
|
|
20250121,125400,23975028540,2370,2370,2370,2365,933
|
|
20250121,125300,23972818910,2370,2380,2380,2370,3401
|
|
20250121,125200,23964742815,2375,2370,2375,2370,6079
|
|
20250121,125100,23950309170,2370,2370,2370,2370,933
|
|
20250121,125000,23948097960,2370,2360,2370,2360,2723
|
|
20250121,124900,23941659215,2360,2365,2365,2360,18
|
|
20250121,124800,23941616720,2365,2360,2365,2360,467
|
|
20250121,124700,23940513915,2360,2365,2365,2360,3399
|
|
20250121,124600,23932492265,2360,2355,2360,2355,3211
|
|
20250121,124500,23924920455,2355,2360,2360,2355,2219
|
|
20250121,124400,23919690320,2360,2355,2360,2355,200
|
|
20250121,124300,23919218415,2360,2360,2360,2355,700
|
|
20250121,124200,23917568590,2360,2360,2360,2360,1893
|
|
20250121,124100,23913101110,2360,2360,2365,2360,2812
|
|
20250121,124000,23906464660,2365,2360,2365,2360,3261
|
|
20250121,123900,23898762345,2360,2365,2365,2360,272
|
|
20250121,123800,23898120350,2360,2355,2360,2355,4257
|
|
20250121,123700,23888087205,2360,2355,2360,2355,2766
|
|
20250121,123600,23881567195,2355,2355,2360,2355,353
|
|
20250121,123500,23880735455,2360,2360,2360,2355,1171
|
|
20250121,123400,23877975540,2355,2355,2360,2350,7195
|
|
20250121,123300,23861035155,2355,2355,2355,2350,8453
|
|
20250121,123200,23841161350,2355,2355,2355,2350,10689
|
|
20250121,123100,23816034960,2355,2355,2360,2350,18927
|
|
20250121,123000,23771522255,2355,2355,2355,2350,12032
|
|
20250121,122900,23743207570,2355,2360,2360,2355,12705
|
|
20250121,122800,23713284145,2360,2360,2365,2355,19539
|
|
20250121,122700,23667229855,2360,2365,2365,2360,516
|
|
20250121,122600,23666011745,2365,2365,2365,2360,1106
|
|
20250121,122500,23663401175,2360,2360,2365,2360,2475
|
|
20250121,122400,23657552275,2360,2370,2370,2360,5768
|
|
20250121,122300,23643936130,2370,2375,2375,2360,9966
|
|
20250121,122200,23620386030,2375,2375,2375,2370,127
|
|
20250121,122100,23620084835,2375,2365,2375,2365,2405
|
|
20250121,122000,23614387460,2370,2370,2370,2365,170
|
|
20250121,121900,23613984805,2370,2370,2370,2365,1789
|
|
20250121,121800,23609747380,2365,2370,2370,2365,829
|
|
20250121,121700,23607785770,2370,2370,2370,2365,2141
|
|
20250121,121600,23602721745,2370,2365,2370,2365,10
|
|
20250121,121500,23602698055,2370,2370,2370,2370,115
|
|
20250121,121400,23602425505,2370,2370,2370,2360,2922
|
|
20250121,121300,23595516475,2370,2370,2370,2365,621
|
|
20250121,121200,23594047125,2370,2370,2370,2365,117
|
|
20250121,121100,23593769985,2370,2370,2370,2365,959
|
|
20250121,121000,23591498655,2370,2365,2375,2365,2293
|
|
20250121,120900,23586065495,2365,2365,2370,2365,1542
|
|
20250121,120800,23582418140,2365,2360,2365,2360,2543
|
|
20250121,120700,23576406785,2365,2365,2365,2360,194
|
|
20250121,120600,23575948070,2370,2370,2370,2360,6179
|
|
20250121,120500,23561335285,2370,2370,2370,2360,2050
|
|
20250121,120400,23556483150,2365,2370,2370,2365,3368
|
|
20250121,120300,23548505990,2370,2365,2370,2360,1537
|
|
20250121,120200,23544871950,2365,2360,2365,2360,1129
|
|
20250121,120100,23542203080,2360,2365,2365,2360,467
|
|
20250121,120000,23541099630,2365,2360,2365,2360,2452
|
|
20250121,115900,23535312500,2360,2360,2365,2360,2039
|
|
20250121,115800,23530500310,2360,2360,2365,2355,2880
|
|
20250121,115700,23523703455,2360,2365,2365,2355,16562
|
|
20250121,115600,23484697230,2365,2355,2365,2355,9548
|
|
20250121,115500,23462177175,2360,2365,2365,2355,11936
|
|
20250121,115400,23434043105,2360,2360,2365,2360,1592
|
|
20250121,115300,23430285725,2365,2360,2365,2355,3044
|
|
20250121,115200,23423109850,2360,2360,2365,2355,6233
|
|
20250121,115100,23408415280,2365,2360,2365,2355,8469
|
|
20250121,115000,23388461065,2360,2360,2365,2355,7326
|
|
20250121,114900,23371172950,2365,2365,2365,2360,2165
|
|
20250121,114800,23366062675,2360,2365,2365,2355,2271
|
|
20250121,114700,23360704300,2365,2365,2365,2355,3820
|
|
20250121,114600,23351691985,2365,2365,2370,2355,4114
|
|
20250121,114500,23341974695,2355,2370,2370,2355,12412
|
|
20250121,114400,23312673600,2370,2370,2375,2360,10901
|
|
20250121,114300,23286872355,2370,2365,2390,2360,22695
|
|
20250121,114200,23233035570,2365,2360,2365,2360,1650
|
|
20250121,114100,23229139885,2360,2365,2365,2360,5200
|
|
20250121,114000,23216867700,2365,2365,2365,2360,2295
|
|
20250121,113900,23211448245,2365,2365,2365,2360,1147
|
|
20250121,113800,23208739195,2365,2360,2365,2360,3646
|
|
20250121,113700,23200128475,2365,2365,2365,2360,9123
|
|
20250121,113600,23178597815,2370,2365,2370,2360,10573
|
|
20250121,113500,23153636320,2360,2360,2365,2360,19709
|
|
20250121,113400,23107122755,2365,2365,2370,2365,13005
|
|
20250121,113300,23076365820,2370,2375,2375,2365,4604
|
|
20250121,113200,23065467770,2370,2370,2375,2365,7304
|
|
20250121,113100,23048181055,2370,2370,2375,2365,6451
|
|
20250121,113000,23032896640,2365,2370,2375,2365,5850
|
|
20250121,112900,23019042945,2370,2380,2380,2365,5298
|
|
20250121,112800,23006499720,2385,2375,2385,2365,12439
|
|
20250121,112700,22976963055,2375,2380,2380,2370,8688
|
|
20250121,112600,22956363070,2370,2375,2385,2370,6805
|
|
20250121,112500,22940210635,2385,2385,2385,2380,6734
|
|
20250121,112400,22924180675,2390,2390,2390,2385,2892
|
|
20250121,112300,22917283190,2390,2390,2395,2385,8301
|
|
20250121,112200,22897468835,2395,2385,2395,2380,12959
|
|
20250121,112100,22866529670,2385,2365,2385,2365,14463
|
|
20250121,112000,22832158705,2365,2365,2370,2360,6432
|
|
20250121,111900,22816955770,2365,2365,2370,2365,7795
|
|
20250121,111800,22798519575,2365,2370,2375,2365,10927
|
|
20250121,111700,22772672270,2375,2370,2375,2370,2812
|
|
20250121,111600,22766007745,2370,2370,2375,2370,2714
|
|
20250121,111500,22759575535,2365,2370,2375,2365,3559
|
|
20250121,111400,22751146350,2370,2370,2370,2365,5455
|
|
20250121,111300,22738241640,2370,2370,2370,2365,623
|
|
20250121,111200,22736766380,2375,2370,2375,2365,1354
|
|
20250121,111100,22733558640,2365,2375,2375,2365,3173
|
|
20250121,111000,22726044985,2370,2370,2375,2370,3274
|
|
20250121,110900,22718285265,2370,2370,2380,2370,2111
|
|
20250121,110800,22713280740,2370,2375,2385,2370,9300
|
|
20250121,110700,22691236745,2380,2385,2385,2375,19384
|
|
20250121,110600,22645106875,2385,2380,2385,2380,2283
|
|
20250121,110500,22639667385,2380,2375,2380,2370,4325
|
|
20250121,110400,22629395170,2375,2380,2380,2370,4955
|
|
20250121,110300,22617630670,2375,2370,2375,2370,7248
|
|
20250121,110200,22600418200,2365,2360,2370,2360,12380
|
|
20250121,110100,22571170475,2365,2370,2370,2360,48806
|
|
20250121,110000,22455808345,2370,2370,2370,2365,6543
|
|
20250121,105900,22440322690,2370,2375,2375,2365,20719
|
|
20250121,105800,22391217410,2375,2380,2385,2365,31179
|
|
20250121,105700,22317292335,2380,2385,2385,2375,2878
|
|
20250121,105600,22310435050,2385,2390,2390,2375,23719
|
|
20250121,105500,22254017120,2390,2390,2390,2380,7090
|
|
20250121,105400,22237106620,2390,2390,2390,2385,1151
|
|
20250121,105300,22234356310,2385,2390,2390,2380,1960
|
|
20250121,105200,22229677595,2390,2390,2390,2380,5680
|
|
20250121,105100,22216134070,2390,2390,2390,2380,9929
|
|
20250121,105000,22192458115,2390,2380,2390,2380,8449
|
|
20250121,104900,22172287395,2385,2390,2390,2380,5636
|
|
20250121,104800,22158839070,2385,2385,2390,2375,8185
|
|
20250121,104700,22139353170,2380,2385,2385,2375,3067
|
|
20250121,104600,22132053340,2380,2385,2390,2375,12057
|
|
20250121,104500,22103399525,2385,2375,2385,2375,8111
|
|
20250121,104400,22084117650,2380,2385,2385,2375,14430
|
|
20250121,104300,22049828255,2385,2380,2385,2380,12089
|
|
20250121,104200,22021043230,2385,2390,2395,2385,6155
|
|
20250121,104100,22006354815,2390,2395,2395,2390,4305
|
|
20250121,104000,21996051945,2395,2395,2400,2390,12283
|
|
20250121,103900,21966632240,2400,2380,2400,2380,13562
|
|
20250121,103800,21934211060,2380,2380,2380,2375,6678
|
|
20250121,103700,21918343975,2380,2380,2380,2370,53216
|
|
20250121,103600,21792049665,2380,2385,2390,2380,12901
|
|
20250121,103500,21761326335,2385,2395,2395,2385,8880
|
|
20250121,103400,21740120785,2390,2400,2405,2390,16225
|
|
20250121,103300,21701250485,2405,2390,2405,2385,17695
|
|
20250121,103200,21658866165,2380,2385,2390,2380,7987
|
|
20250121,103100,21639827885,2390,2390,2395,2375,37806
|
|
20250121,103000,21549686595,2390,2390,2395,2385,7151
|
|
20250121,102900,21532584015,2385,2380,2395,2380,21920
|
|
20250121,102800,21480339830,2380,2400,2410,2380,44001
|
|
20250121,102700,21375058185,2405,2395,2405,2390,31418
|
|
20250121,102600,21299779935,2395,2425,2430,2370,308215
|
|
20250121,102500,20562531980,2425,2420,2425,2415,30506
|
|
20250121,102400,20488722510,2425,2455,2455,2410,90747
|
|
20250121,102300,20269027200,2440,2450,2475,2435,88170
|
|
20250121,102200,20052540480,2465,2410,2500,2405,297916
|
|
20250121,102100,19319574890,2410,2405,2415,2400,56829
|
|
20250121,102000,19182591800,2400,2430,2440,2400,215183
|
|
20250121,101900,18664226525,2440,2430,2450,2430,33691
|
|
20250121,101800,18582060995,2430,2430,2450,2415,154501
|
|
20250121,101700,18207529900,2425,2445,2460,2425,175834
|
|
20250121,101600,17778392565,2440,2450,2455,2425,262412
|
|
20250121,101500,17138375300,2450,2585,2600,2435,631586
|
|
20250121,101400,15559737440,2585,2615,2620,2575,149881
|
|
20250121,101300,15170215710,2615,2580,2620,2575,308472
|
|
20250121,101200,14369309815,2580,2635,2640,2555,483672
|
|
20250121,101100,13115620155,2635,2660,2670,2620,659005
|
|
20250121,101000,11370277440,2660,2635,2660,2585,1017761
|
|
20250121,100900,8687591215,2635,2450,2650,2450,1523946
|
|
20250121,100800,4735544090,2450,2440,2450,2435,21233
|
|
20250121,100700,4683705205,2445,2440,2455,2440,30233
|
|
20250121,100600,4609716810,2445,2435,2445,2430,6955
|
|
20250121,100500,4592756550,2440,2450,2450,2430,10767
|
|
20250121,100400,4566525845,2435,2425,2465,2420,37109
|
|
20250121,100300,4475927335,2425,2400,2435,2400,16645
|
|
20250121,100200,4435600665,2395,2390,2420,2390,18572
|
|
20250121,100100,4390963180,2385,2390,2395,2385,6354
|
|
20250121,100000,4375770805,2385,2400,2400,2385,6011
|
|
20250121,095900,4361403535,2400,2410,2410,2395,4332
|
|
20250121,095800,4350980745,2415,2410,2420,2405,3423
|
|
20250121,095700,4342730595,2420,2405,2425,2400,11500
|
|
20250121,095600,4314949630,2405,2395,2405,2395,2999
|
|
20250121,095500,4307751430,2395,2380,2395,2380,9143
|
|
20250121,095400,4285925765,2380,2380,2390,2380,10229
|
|
20250121,095300,4261580595,2380,2390,2395,2380,13236
|
|
20250121,095200,4230048310,2380,2380,2395,2380,18790
|
|
20250121,095100,4185260155,2380,2390,2390,2380,8251
|
|
20250121,095000,4165595850,2385,2385,2395,2380,12457
|
|
20250121,094900,4135897970,2385,2390,2395,2385,20762
|
|
20250121,094800,4086339730,2390,2395,2395,2390,13340
|
|
20250121,094700,4054439270,2395,2405,2405,2395,11375
|
|
20250121,094600,4027166195,2395,2405,2410,2395,8519
|
|
20250121,094500,4006723480,2405,2405,2415,2405,4915
|
|
20250121,094400,3994892460,2410,2405,2410,2400,11286
|
|
20250121,094300,3967764405,2405,2395,2405,2395,5983
|
|
20250121,094200,3953404940,2400,2400,2400,2395,14225
|
|
20250121,094100,3919330475,2400,2405,2410,2395,46268
|
|
20250121,094000,3808224800,2405,2410,2415,2405,8391
|
|
20250121,093900,3788005400,2415,2410,2415,2410,3515
|
|
20250121,093800,3779528455,2410,2420,2420,2410,13370
|
|
20250121,093700,3747289525,2420,2420,2425,2415,15709
|
|
20250121,093600,3709268405,2420,2405,2425,2400,20993
|
|
20250121,093500,3658756150,2410,2405,2410,2400,20142
|
|
20250121,093400,3610390935,2405,2415,2420,2400,37891
|
|
20250121,093300,3519191035,2420,2420,2425,2415,3541
|
|
20250121,093200,3510630825,2415,2415,2420,2405,23977
|
|
20250121,093100,3452780690,2415,2435,2435,2415,16067
|
|
20250121,093000,3413860135,2435,2435,2440,2430,3760
|
|
20250121,092900,3404703620,2435,2430,2435,2425,6354
|
|
20250121,092800,3389278330,2435,2420,2435,2420,9282
|
|
20250121,092700,3366780035,2420,2430,2435,2420,9617
|
|
20250121,092600,3343473870,2440,2430,2440,2425,6320
|
|
20250121,092500,3328125335,2430,2435,2445,2430,12126
|
|
20250121,092400,3298637975,2435,2450,2450,2430,16899
|
|
20250121,092300,3257398465,2450,2445,2465,2445,27412
|
|
20250121,092200,3190165430,2450,2440,2455,2435,13302
|
|
20250121,092100,3157660340,2440,2435,2445,2435,7208
|
|
20250121,092000,3140088705,2435,2440,2440,2430,11567
|
|
20250121,091900,3111942780,2440,2430,2440,2425,11146
|
|
20250121,091800,3084821515,2430,2440,2450,2425,26057
|
|
20250121,091700,3021379885,2435,2490,2505,2425,96514
|
|
20250121,091600,2782683020,2490,2415,2515,2405,111236
|
|
20250121,091500,2509418690,2420,2405,2425,2405,13176
|
|
20250121,091400,2477585350,2410,2410,2415,2390,33187
|
|
20250121,091300,2397925715,2405,2400,2415,2395,29038
|
|
20250121,091200,2328218770,2410,2420,2430,2400,34908
|
|
20250121,091100,2243998960,2430,2420,2430,2405,13936
|
|
20250121,091000,2210255840,2405,2410,2425,2390,89466
|
|
20250121,090900,1995290545,2420,2440,2445,2405,65818
|
|
20250121,090800,1836001125,2430,2435,2445,2425,27973
|
|
20250121,090700,1767887510,2435,2440,2450,2430,15530
|
|
20250121,090600,1729983160,2440,2430,2440,2425,12031
|
|
20250121,090500,1700721660,2430,2435,2440,2415,39371
|
|
20250121,090400,1605244800,2435,2455,2460,2435,48300
|
|
20250121,090300,1487179525,2460,2435,2470,2435,74697
|
|
20250121,090200,1304019285,2435,2430,2440,2390,106297
|
|
20250121,090100,1047306160,2430,2415,2435,2415,64948
|
|
20250121,090000,889900700,2425,2445,2480,2365,367002
|