749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,212600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,212500,29578004490,2535,2535,2535,2535,0
|
|
20250122,212400,29578004490,2535,2535,2535,2535,0
|
|
20250122,212300,29578004490,2535,2535,2535,2535,0
|
|
20250122,212200,29578004490,2535,2535,2535,2535,0
|
|
20250122,212100,29578004490,2535,2535,2535,2535,0
|
|
20250122,212000,29578004490,2535,2535,2535,2535,0
|
|
20250122,211900,29578004490,2535,2535,2535,2535,0
|
|
20250122,211800,29578004490,2535,2535,2535,2535,0
|
|
20250122,211700,29578004490,2535,2535,2535,2535,0
|
|
20250122,211600,29578004490,2535,2535,2535,2535,0
|
|
20250122,211500,29578004490,2535,2535,2535,2535,0
|
|
20250122,211400,29578004490,2535,2535,2535,2535,0
|
|
20250122,211300,29578004490,2535,2535,2535,2535,0
|
|
20250122,211200,29578004490,2535,2535,2535,2535,0
|
|
20250122,211100,29578004490,2535,2535,2535,2535,0
|
|
20250122,211000,29578004490,2535,2535,2535,2535,0
|
|
20250122,210900,29578004490,2535,2535,2535,2535,0
|
|
20250122,210800,29578004490,2535,2535,2535,2535,0
|
|
20250122,210700,29578004490,2535,2535,2535,2535,0
|
|
20250122,210600,29578004490,2535,2535,2535,2535,0
|
|
20250122,210500,29578004490,2535,2535,2535,2535,0
|
|
20250122,210400,29578004490,2535,2535,2535,2535,0
|
|
20250122,210300,29578004490,2535,2535,2535,2535,0
|
|
20250122,210200,29578004490,2535,2535,2535,2535,0
|
|
20250122,210100,29578004490,2535,2535,2535,2535,0
|
|
20250122,210000,29578004490,2535,2535,2535,2535,0
|
|
20250122,205900,29578004490,2535,2535,2535,2535,0
|
|
20250122,205800,29578004490,2535,2535,2535,2535,0
|
|
20250122,205700,29578004490,2535,2535,2535,2535,0
|
|
20250122,205600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,205500,29578004490,2535,2535,2535,2535,0
|
|
20250122,205400,29578004490,2535,2535,2535,2535,0
|
|
20250122,205300,29578004490,2535,2535,2535,2535,0
|
|
20250122,205200,29578004490,2535,2535,2535,2535,0
|
|
20250122,205100,29578004490,2535,2535,2535,2535,0
|
|
20250122,205000,29578004490,2535,2535,2535,2535,0
|
|
20250122,204900,29578004490,2535,2535,2535,2535,0
|
|
20250122,204800,29578004490,2535,2535,2535,2535,0
|
|
20250122,204700,29578004490,2535,2535,2535,2535,0
|
|
20250122,204600,29578004490,2535,2535,2535,2535,0
|
|
20250122,204500,29578004490,2535,2535,2535,2535,0
|
|
20250122,204400,29578004490,2535,2535,2535,2535,0
|
|
20250122,204300,29578004490,2535,2535,2535,2535,0
|
|
20250122,204200,29578004490,2535,2535,2535,2535,0
|
|
20250122,204100,29578004490,2535,2535,2535,2535,0
|
|
20250122,204000,29578004490,2535,2535,2535,2535,0
|
|
20250122,203900,29578004490,2535,2535,2535,2535,0
|
|
20250122,203800,29578004490,2535,2535,2535,2535,0
|
|
20250122,203700,29578004490,2535,2535,2535,2535,0
|
|
20250122,203600,29578004490,2535,2535,2535,2535,0
|
|
20250122,203500,29578004490,2535,2535,2535,2535,0
|
|
20250122,203400,29578004490,2535,2535,2535,2535,0
|
|
20250122,203300,29578004490,2535,2535,2535,2535,0
|
|
20250122,203200,29578004490,2535,2535,2535,2535,0
|
|
20250122,203100,29578004490,2535,2535,2535,2535,0
|
|
20250122,203000,29578004490,2535,2535,2535,2535,0
|
|
20250122,202900,29578004490,2535,2535,2535,2535,0
|
|
20250122,202800,29578004490,2535,2535,2535,2535,0
|
|
20250122,202700,29578004490,2535,2535,2535,2535,0
|
|
20250122,202600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,202500,29578004490,2535,2535,2535,2535,0
|
|
20250122,202400,29578004490,2535,2535,2535,2535,0
|
|
20250122,202300,29578004490,2535,2535,2535,2535,0
|
|
20250122,202200,29578004490,2535,2535,2535,2535,0
|
|
20250122,202100,29578004490,2535,2535,2535,2535,0
|
|
20250122,202000,29578004490,2535,2535,2535,2535,0
|
|
20250122,201900,29578004490,2535,2535,2535,2535,0
|
|
20250122,201800,29578004490,2535,2535,2535,2535,0
|
|
20250122,201700,29578004490,2535,2535,2535,2535,0
|
|
20250122,201600,29578004490,2535,2535,2535,2535,0
|
|
20250122,201500,29578004490,2535,2535,2535,2535,0
|
|
20250122,201400,29578004490,2535,2535,2535,2535,0
|
|
20250122,201300,29578004490,2535,2535,2535,2535,0
|
|
20250122,201200,29578004490,2535,2535,2535,2535,0
|
|
20250122,201100,29578004490,2535,2535,2535,2535,0
|
|
20250122,201000,29578004490,2535,2535,2535,2535,0
|
|
20250122,200900,29578004490,2535,2535,2535,2535,0
|
|
20250122,200800,29578004490,2535,2535,2535,2535,0
|
|
20250122,200700,29578004490,2535,2535,2535,2535,0
|
|
20250122,200600,29578004490,2535,2535,2535,2535,0
|
|
20250122,200500,29578004490,2535,2535,2535,2535,0
|
|
20250122,200400,29578004490,2535,2535,2535,2535,0
|
|
20250122,200300,29578004490,2535,2535,2535,2535,0
|
|
20250122,200200,29578004490,2535,2535,2535,2535,0
|
|
20250122,200100,29578004490,2535,2535,2535,2535,0
|
|
20250122,200000,29578004490,2535,2535,2535,2535,0
|
|
20250122,195900,29578004490,2535,2535,2535,2535,0
|
|
20250122,195800,29578004490,2535,2535,2535,2535,0
|
|
20250122,195700,29578004490,2535,2535,2535,2535,0
|
|
20250122,195600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,195500,29578004490,2535,2535,2535,2535,0
|
|
20250122,195400,29578004490,2535,2535,2535,2535,0
|
|
20250122,195300,29578004490,2535,2535,2535,2535,0
|
|
20250122,195200,29578004490,2535,2535,2535,2535,0
|
|
20250122,195100,29578004490,2535,2535,2535,2535,0
|
|
20250122,195000,29578004490,2535,2535,2535,2535,0
|
|
20250122,194900,29578004490,2535,2535,2535,2535,0
|
|
20250122,194800,29578004490,2535,2535,2535,2535,0
|
|
20250122,194700,29578004490,2535,2535,2535,2535,0
|
|
20250122,194600,29578004490,2535,2535,2535,2535,0
|
|
20250122,194500,29578004490,2535,2535,2535,2535,0
|
|
20250122,194400,29578004490,2535,2535,2535,2535,0
|
|
20250122,194300,29578004490,2535,2535,2535,2535,0
|
|
20250122,194200,29578004490,2535,2535,2535,2535,0
|
|
20250122,194100,29578004490,2535,2535,2535,2535,0
|
|
20250122,194000,29578004490,2535,2535,2535,2535,0
|
|
20250122,193900,29578004490,2535,2535,2535,2535,0
|
|
20250122,193800,29578004490,2535,2535,2535,2535,0
|
|
20250122,193700,29578004490,2535,2535,2535,2535,0
|
|
20250122,193600,29578004490,2535,2535,2535,2535,0
|
|
20250122,193500,29578004490,2535,2535,2535,2535,0
|
|
20250122,193400,29578004490,2535,2535,2535,2535,0
|
|
20250122,193300,29578004490,2535,2535,2535,2535,0
|
|
20250122,193200,29578004490,2535,2535,2535,2535,0
|
|
20250122,193100,29578004490,2535,2535,2535,2535,0
|
|
20250122,193000,29578004490,2535,2535,2535,2535,0
|
|
20250122,192900,29578004490,2535,2535,2535,2535,0
|
|
20250122,192800,29578004490,2535,2535,2535,2535,0
|
|
20250122,192700,29578004490,2535,2535,2535,2535,0
|
|
20250122,192600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,192500,29578004490,2535,2535,2535,2535,0
|
|
20250122,192400,29578004490,2535,2535,2535,2535,0
|
|
20250122,192300,29578004490,2535,2535,2535,2535,0
|
|
20250122,192200,29578004490,2535,2535,2535,2535,0
|
|
20250122,192100,29578004490,2535,2535,2535,2535,0
|
|
20250122,192000,29578004490,2535,2535,2535,2535,0
|
|
20250122,191900,29578004490,2535,2535,2535,2535,0
|
|
20250122,191800,29578004490,2535,2535,2535,2535,0
|
|
20250122,191700,29578004490,2535,2535,2535,2535,0
|
|
20250122,191600,29578004490,2535,2535,2535,2535,0
|
|
20250122,191500,29578004490,2535,2535,2535,2535,0
|
|
20250122,191400,29578004490,2535,2535,2535,2535,0
|
|
20250122,191300,29578004490,2535,2535,2535,2535,0
|
|
20250122,191200,29578004490,2535,2535,2535,2535,0
|
|
20250122,191100,29578004490,2535,2535,2535,2535,0
|
|
20250122,191000,29578004490,2535,2535,2535,2535,0
|
|
20250122,190900,29578004490,2535,2535,2535,2535,0
|
|
20250122,190800,29578004490,2535,2535,2535,2535,0
|
|
20250122,190700,29578004490,2535,2535,2535,2535,0
|
|
20250122,190600,29578004490,2535,2535,2535,2535,0
|
|
20250122,190500,29578004490,2535,2535,2535,2535,0
|
|
20250122,190400,29578004490,2535,2535,2535,2535,0
|
|
20250122,190300,29578004490,2535,2535,2535,2535,0
|
|
20250122,190200,29578004490,2535,2535,2535,2535,0
|
|
20250122,190100,29578004490,2535,2535,2535,2535,0
|
|
20250122,190000,29578004490,2535,2535,2535,2535,0
|
|
20250122,185900,29578004490,2535,2535,2535,2535,0
|
|
20250122,185800,29578004490,2535,2535,2535,2535,0
|
|
20250122,185700,29578004490,2535,2535,2535,2535,0
|
|
20250122,185600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,185500,29578004490,2535,2535,2535,2535,0
|
|
20250122,185400,29578004490,2535,2535,2535,2535,0
|
|
20250122,185300,29578004490,2535,2535,2535,2535,0
|
|
20250122,185200,29578004490,2535,2535,2535,2535,0
|
|
20250122,185100,29578004490,2535,2535,2535,2535,0
|
|
20250122,185000,29578004490,2535,2535,2535,2535,0
|
|
20250122,184900,29578004490,2535,2535,2535,2535,0
|
|
20250122,184800,29578004490,2535,2535,2535,2535,0
|
|
20250122,184700,29578004490,2535,2535,2535,2535,0
|
|
20250122,184600,29578004490,2535,2535,2535,2535,0
|
|
20250122,184500,29578004490,2535,2535,2535,2535,0
|
|
20250122,184400,29578004490,2535,2535,2535,2535,0
|
|
20250122,184300,29578004490,2535,2535,2535,2535,0
|
|
20250122,184200,29578004490,2535,2535,2535,2535,0
|
|
20250122,184100,29578004490,2535,2535,2535,2535,0
|
|
20250122,184000,29578004490,2535,2535,2535,2535,0
|
|
20250122,183900,29578004490,2535,2535,2535,2535,0
|
|
20250122,183800,29578004490,2535,2535,2535,2535,0
|
|
20250122,183700,29578004490,2535,2535,2535,2535,0
|
|
20250122,183600,29578004490,2535,2535,2535,2535,0
|
|
20250122,183500,29578004490,2535,2535,2535,2535,0
|
|
20250122,183400,29578004490,2535,2535,2535,2535,0
|
|
20250122,183300,29578004490,2535,2535,2535,2535,0
|
|
20250122,183200,29578004490,2535,2535,2535,2535,0
|
|
20250122,183100,29578004490,2535,2535,2535,2535,0
|
|
20250122,183000,29578004490,2535,2535,2535,2535,0
|
|
20250122,182900,29578004490,2535,2535,2535,2535,0
|
|
20250122,182800,29578004490,2535,2535,2535,2535,0
|
|
20250122,182700,29578004490,2535,2535,2535,2535,0
|
|
20250122,182600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,182500,29578004490,2535,2535,2535,2535,0
|
|
20250122,182400,29578004490,2535,2535,2535,2535,0
|
|
20250122,182300,29578004490,2535,2535,2535,2535,0
|
|
20250122,182200,29578004490,2535,2535,2535,2535,0
|
|
20250122,182100,29578004490,2535,2535,2535,2535,0
|
|
20250122,182000,29578004490,2535,2535,2535,2535,0
|
|
20250122,181900,29578004490,2535,2535,2535,2535,0
|
|
20250122,181800,29578004490,2535,2535,2535,2535,0
|
|
20250122,181700,29578004490,2535,2535,2535,2535,0
|
|
20250122,181600,29578004490,2535,2535,2535,2535,0
|
|
20250122,181500,29578004490,2535,2535,2535,2535,0
|
|
20250122,181400,29578004490,2535,2535,2535,2535,0
|
|
20250122,181300,29578004490,2535,2535,2535,2535,0
|
|
20250122,181200,29578004490,2535,2535,2535,2535,0
|
|
20250122,181100,29578004490,2535,2535,2535,2535,0
|
|
20250122,181000,29578004490,2535,2535,2535,2535,0
|
|
20250122,180900,29578004490,2535,2535,2535,2535,0
|
|
20250122,180800,29578004490,2535,2535,2535,2535,0
|
|
20250122,180700,29578004490,2535,2535,2535,2535,0
|
|
20250122,180600,29578004490,2535,2535,2535,2535,0
|
|
20250122,180500,29578004490,2535,2535,2535,2535,0
|
|
20250122,180400,29578004490,2535,2535,2535,2535,0
|
|
20250122,180300,29578004490,2535,2535,2535,2535,0
|
|
20250122,180200,29578004490,2535,2535,2535,2535,0
|
|
20250122,180100,29578004490,2535,2535,2535,2535,0
|
|
20250122,180000,29578004490,2535,2535,2535,2535,0
|
|
20250122,175900,29578004490,2535,2535,2535,2535,0
|
|
20250122,175800,29578004490,2535,2535,2535,2535,0
|
|
20250122,175700,29578004490,2535,2535,2535,2535,0
|
|
20250122,175600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,175500,29578004490,2535,2535,2535,2535,0
|
|
20250122,175400,29578004490,2535,2535,2535,2535,0
|
|
20250122,175300,29578004490,2535,2535,2535,2535,0
|
|
20250122,175200,29578004490,2535,2535,2535,2535,0
|
|
20250122,175100,29578004490,2535,2535,2535,2535,0
|
|
20250122,175000,29578004490,2535,2535,2535,2535,0
|
|
20250122,174900,29578004490,2535,2535,2535,2535,0
|
|
20250122,174800,29578004490,2535,2535,2535,2535,0
|
|
20250122,174700,29578004490,2535,2535,2535,2535,0
|
|
20250122,174600,29578004490,2535,2535,2535,2535,0
|
|
20250122,174500,29578004490,2535,2535,2535,2535,0
|
|
20250122,174400,29578004490,2535,2535,2535,2535,0
|
|
20250122,174300,29578004490,2535,2535,2535,2535,0
|
|
20250122,174200,29578004490,2535,2535,2535,2535,0
|
|
20250122,174100,29578004490,2535,2535,2535,2535,0
|
|
20250122,174000,29578004490,2535,2535,2535,2535,0
|
|
20250122,173900,29578004490,2535,2535,2535,2535,0
|
|
20250122,173800,29578004490,2535,2535,2535,2535,0
|
|
20250122,173700,29578004490,2535,2535,2535,2535,0
|
|
20250122,173600,29578004490,2535,2535,2535,2535,0
|
|
20250122,173500,29578004490,2535,2535,2535,2535,0
|
|
20250122,173400,29578004490,2535,2535,2535,2535,0
|
|
20250122,173300,29578004490,2535,2535,2535,2535,0
|
|
20250122,173200,29578004490,2535,2535,2535,2535,0
|
|
20250122,173100,29578004490,2535,2535,2535,2535,0
|
|
20250122,173000,29578004490,2535,2535,2535,2535,0
|
|
20250122,172900,29578004490,2535,2535,2535,2535,0
|
|
20250122,172800,29578004490,2535,2535,2535,2535,0
|
|
20250122,172700,29578004490,2535,2535,2535,2535,0
|
|
20250122,172600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,172500,29578004490,2535,2535,2535,2535,0
|
|
20250122,172400,29578004490,2535,2535,2535,2535,0
|
|
20250122,172300,29578004490,2535,2535,2535,2535,0
|
|
20250122,172200,29578004490,2535,2535,2535,2535,0
|
|
20250122,172100,29578004490,2535,2535,2535,2535,0
|
|
20250122,172000,29578004490,2535,2535,2535,2535,0
|
|
20250122,171900,29578004490,2535,2535,2535,2535,0
|
|
20250122,171800,29578004490,2535,2535,2535,2535,0
|
|
20250122,171700,29578004490,2535,2535,2535,2535,0
|
|
20250122,171600,29578004490,2535,2535,2535,2535,0
|
|
20250122,171500,29578004490,2535,2535,2535,2535,0
|
|
20250122,171400,29578004490,2535,2535,2535,2535,0
|
|
20250122,171300,29578004490,2535,2535,2535,2535,0
|
|
20250122,171200,29578004490,2535,2535,2535,2535,0
|
|
20250122,171100,29578004490,2535,2535,2535,2535,0
|
|
20250122,171000,29578004490,2535,2535,2535,2535,0
|
|
20250122,170900,29578004490,2535,2535,2535,2535,0
|
|
20250122,170800,29578004490,2535,2535,2535,2535,0
|
|
20250122,170700,29578004490,2535,2535,2535,2535,0
|
|
20250122,170600,29578004490,2535,2535,2535,2535,0
|
|
20250122,170500,29578004490,2535,2535,2535,2535,0
|
|
20250122,170400,29578004490,2535,2535,2535,2535,0
|
|
20250122,170300,29578004490,2535,2535,2535,2535,0
|
|
20250122,170200,29578004490,2535,2535,2535,2535,0
|
|
20250122,170100,29578004490,2535,2535,2535,2535,0
|
|
20250122,170000,29578004490,2535,2535,2535,2535,0
|
|
20250122,165900,29578004490,2535,2535,2535,2535,0
|
|
20250122,165800,29578004490,2535,2535,2535,2535,0
|
|
20250122,165700,29578004490,2535,2535,2535,2535,0
|
|
20250122,165600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,165500,29578004490,2535,2535,2535,2535,0
|
|
20250122,165400,29578004490,2535,2535,2535,2535,0
|
|
20250122,165300,29578004490,2535,2535,2535,2535,0
|
|
20250122,165200,29578004490,2535,2535,2535,2535,0
|
|
20250122,165100,29578004490,2535,2535,2535,2535,0
|
|
20250122,165000,29578004490,2535,2535,2535,2535,0
|
|
20250122,164900,29578004490,2535,2535,2535,2535,0
|
|
20250122,164800,29578004490,2535,2535,2535,2535,0
|
|
20250122,164700,29578004490,2535,2535,2535,2535,0
|
|
20250122,164600,29578004490,2535,2535,2535,2535,0
|
|
20250122,164500,29578004490,2535,2535,2535,2535,0
|
|
20250122,164400,29578004490,2535,2535,2535,2535,0
|
|
20250122,164300,29578004490,2535,2535,2535,2535,0
|
|
20250122,164200,29578004490,2535,2535,2535,2535,0
|
|
20250122,164100,29578004490,2535,2535,2535,2535,0
|
|
20250122,164000,29578004490,2535,2535,2535,2535,0
|
|
20250122,163900,29578004490,2535,2535,2535,2535,0
|
|
20250122,163800,29578004490,2535,2535,2535,2535,0
|
|
20250122,163700,29578004490,2535,2535,2535,2535,0
|
|
20250122,163600,29578004490,2535,2535,2535,2535,0
|
|
20250122,163500,29578004490,2535,2535,2535,2535,0
|
|
20250122,163400,29578004490,2535,2535,2535,2535,0
|
|
20250122,163300,29578004490,2535,2535,2535,2535,0
|
|
20250122,163200,29578004490,2535,2535,2535,2535,0
|
|
20250122,163100,29578004490,2535,2535,2535,2535,0
|
|
20250122,163000,29578004490,2535,2535,2535,2535,0
|
|
20250122,162900,29578004490,2535,2535,2535,2535,0
|
|
20250122,162800,29578004490,2535,2535,2535,2535,0
|
|
20250122,162700,29578004490,2535,2535,2535,2535,0
|
|
20250122,162600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,162500,29578004490,2535,2535,2535,2535,0
|
|
20250122,162400,29578004490,2535,2535,2535,2535,0
|
|
20250122,162300,29578004490,2535,2535,2535,2535,0
|
|
20250122,162200,29578004490,2535,2535,2535,2535,0
|
|
20250122,162100,29578004490,2535,2535,2535,2535,0
|
|
20250122,162000,29578004490,2535,2535,2535,2535,0
|
|
20250122,161900,29578004490,2535,2535,2535,2535,0
|
|
20250122,161800,29578004490,2535,2535,2535,2535,0
|
|
20250122,161700,29578004490,2535,2535,2535,2535,0
|
|
20250122,161600,29578004490,2535,2535,2535,2535,0
|
|
20250122,161500,29578004490,2535,2535,2535,2535,0
|
|
20250122,161400,29578004490,2535,2535,2535,2535,0
|
|
20250122,161300,29578004490,2535,2535,2535,2535,0
|
|
20250122,161200,29578004490,2535,2535,2535,2535,0
|
|
20250122,161100,29578004490,2535,2535,2535,2535,0
|
|
20250122,161000,29578004490,2535,2535,2535,2535,0
|
|
20250122,160900,29578004490,2535,2535,2535,2535,0
|
|
20250122,160800,29578004490,2535,2535,2535,2535,0
|
|
20250122,160700,29578004490,2535,2535,2535,2535,0
|
|
20250122,160600,29578004490,2535,2535,2535,2535,0
|
|
20250122,160500,29578004490,2535,2535,2535,2535,0
|
|
20250122,160400,29578004490,2535,2535,2535,2535,0
|
|
20250122,160300,29578004490,2535,2535,2535,2535,0
|
|
20250122,160200,29578004490,2535,2535,2535,2535,0
|
|
20250122,160100,29578004490,2535,2535,2535,2535,0
|
|
20250122,160000,29578004490,2535,2535,2535,2535,0
|
|
20250122,155900,29578004490,2535,2535,2535,2535,0
|
|
20250122,155800,29578004490,2535,2535,2535,2535,0
|
|
20250122,155700,29578004490,2535,2535,2535,2535,0
|
|
20250122,155600,29578004490,2535,2535,2535,2535,245943
|
|
20250122,155500,29578004490,2535,2535,2535,2535,0
|
|
20250122,155400,29578004490,2535,2535,2535,2535,0
|
|
20250122,155300,29578004490,2535,2535,2535,2535,0
|
|
20250122,155200,29578004490,2535,2535,2535,2535,0
|
|
20250122,155100,29578004490,2535,2535,2535,2535,0
|
|
20250122,155000,29578004490,2535,2535,2535,2535,0
|
|
20250122,154900,29578004490,2535,2535,2535,2535,0
|
|
20250122,154800,29578004490,2535,2535,2535,2535,0
|
|
20250122,154700,29578004490,2535,2535,2535,2535,0
|
|
20250122,154600,29578004490,2535,2535,2535,2535,0
|
|
20250122,154500,29578004490,2535,2535,2535,2535,0
|
|
20250122,154400,29578004490,2535,2535,2535,2535,0
|
|
20250122,154300,29578004490,2535,2535,2535,2535,0
|
|
20250122,154200,29578004490,2535,2535,2535,2535,0
|
|
20250122,154100,29578004490,2535,2535,2535,2535,0
|
|
20250122,154000,29578004490,2535,2535,2535,2535,0
|
|
20250122,153900,29578004490,2535,2535,2535,2535,0
|
|
20250122,153800,29578004490,2535,2535,2535,2535,0
|
|
20250122,153700,29578004490,2535,2535,2535,2535,0
|
|
20250122,153600,29578004490,2535,2535,2535,2535,0
|
|
20250122,153500,29578004490,2535,2535,2535,2535,0
|
|
20250122,153400,29578004490,2535,2535,2535,2535,0
|
|
20250122,153300,29578004490,2535,2535,2535,2535,0
|
|
20250122,153200,29578004490,2535,2535,2535,2535,0
|
|
20250122,153100,29578004490,2535,2535,2535,2535,0
|
|
20250122,153000,29578004490,2535,2535,2535,2535,245943
|
|
20250122,152900,28954538985,2555,2555,2555,2555,0
|
|
20250122,152800,28954538985,2555,2555,2555,2555,0
|
|
20250122,152700,28954538985,2555,2555,2555,2555,0
|
|
20250122,152600,28954538985,2555,2555,2555,2555,0
|
|
20250122,152500,28954538985,2555,2555,2555,2555,0
|
|
20250122,152400,28954538985,2555,2555,2555,2555,0
|
|
20250122,152300,28954538985,2555,2555,2555,2555,0
|
|
20250122,152200,28954538985,2555,2555,2555,2555,0
|
|
20250122,152100,28954538985,2555,2555,2555,2555,0
|
|
20250122,152000,28954538985,2555,2555,2555,2555,0
|
|
20250122,151900,28954538985,2555,2570,2575,2545,187081
|
|
20250122,151800,28475932745,2570,2575,2585,2550,134045
|
|
20250122,151700,28131982570,2580,2570,2600,2555,221875
|
|
20250122,151600,27560507055,2575,2585,2595,2565,181817
|
|
20250122,151500,27091627180,2590,2595,2610,2575,301626
|
|
20250122,151400,26309900635,2595,2555,2600,2555,389176
|
|
20250122,151300,25306297840,2555,2550,2575,2540,371937
|
|
20250122,151200,24354915640,2545,2510,2560,2500,343531
|
|
20250122,151100,23482339945,2510,2505,2510,2500,25044
|
|
20250122,151000,23419590600,2505,2495,2515,2490,35347
|
|
20250122,150900,23330938705,2510,2490,2530,2490,164237
|
|
20250122,150800,22918819915,2490,2475,2490,2475,17355
|
|
20250122,150700,22875715160,2480,2475,2495,2475,26820
|
|
20250122,150600,22809097580,2475,2475,2485,2465,42295
|
|
20250122,150500,22704571685,2480,2480,2485,2465,41945
|
|
20250122,150400,22600807410,2485,2495,2495,2475,33904
|
|
20250122,150300,22516662360,2490,2480,2490,2475,28883
|
|
20250122,150200,22445009170,2485,2480,2490,2475,58959
|
|
20250122,150100,22298691820,2475,2465,2495,2455,127539
|
|
20250122,150000,21982613800,2465,2515,2530,2465,148441
|
|
20250122,145900,21611925405,2510,2500,2515,2495,43848
|
|
20250122,145800,21502040150,2500,2495,2510,2490,47468
|
|
20250122,145700,21383399060,2495,2515,2520,2490,98993
|
|
20250122,145600,21135469850,2520,2525,2550,2515,232290
|
|
20250122,145500,20546694580,2530,2495,2530,2495,147174
|
|
20250122,145400,20176599795,2490,2490,2500,2485,42211
|
|
20250122,145300,20071525865,2490,2510,2510,2480,82013
|
|
20250122,145200,19867210540,2510,2495,2520,2490,140053
|
|
20250122,145100,19516151135,2495,2495,2510,2485,94160
|
|
20250122,145000,19280818600,2495,2495,2505,2470,94624
|
|
20250122,144900,19045563425,2495,2480,2495,2475,55200
|
|
20250122,144800,18908501185,2485,2505,2515,2470,127837
|
|
20250122,144700,18590476345,2515,2480,2520,2465,212932
|
|
20250122,144600,18059354770,2475,2465,2485,2455,86055
|
|
20250122,144500,17846263370,2465,2455,2465,2430,53123
|
|
20250122,144400,17716453860,2455,2470,2475,2445,93445
|
|
20250122,144300,17486824825,2465,2500,2500,2460,168968
|
|
20250122,144200,17067613435,2500,2475,2500,2460,335209
|
|
20250122,144100,16234767855,2480,2445,2480,2435,227982
|
|
20250122,144000,15671664675,2445,2430,2450,2425,37561
|
|
20250122,143900,15580082850,2430,2450,2450,2430,50844
|
|
20250122,143800,15456084205,2450,2435,2455,2435,110194
|
|
20250122,143700,15186317785,2435,2415,2440,2405,58500
|
|
20250122,143600,15044104480,2410,2420,2420,2405,17605
|
|
20250122,143500,15001670510,2415,2410,2415,2410,8197
|
|
20250122,143400,14981891650,2410,2415,2415,2410,1045
|
|
20250122,143300,14979370320,2415,2415,2420,2405,14111
|
|
20250122,143200,14945318880,2415,2410,2420,2410,7210
|
|
20250122,143100,14927888155,2410,2400,2410,2400,5373
|
|
20250122,143000,14914958325,2400,2410,2410,2400,14029
|
|
20250122,142900,14881250080,2405,2410,2415,2405,5561
|
|
20250122,142800,14867863570,2410,2415,2415,2410,7837
|
|
20250122,142700,14848974535,2415,2415,2415,2410,6219
|
|
20250122,142600,14833960250,2415,2405,2420,2400,22925
|
|
20250122,142500,14778642815,2400,2410,2410,2400,1765
|
|
20250122,142400,14774394570,2410,2410,2410,2390,15780
|
|
20250122,142300,14736481570,2405,2400,2405,2395,8709
|
|
20250122,142200,14715570675,2400,2380,2400,2380,22691
|
|
20250122,142100,14661364665,2380,2405,2405,2380,74609
|
|
20250122,142000,14482977350,2405,2410,2410,2400,24234
|
|
20250122,141900,14424750835,2405,2405,2410,2405,6568
|
|
20250122,141800,14408942030,2405,2405,2415,2405,8451
|
|
20250122,141700,14388614150,2405,2405,2415,2400,18006
|
|
20250122,141600,14345289735,2410,2410,2415,2400,22127
|
|
20250122,141500,14292036545,2410,2405,2415,2400,13493
|
|
20250122,141400,14259543825,2400,2405,2415,2400,46148
|
|
20250122,141300,14148494055,2405,2410,2420,2405,37523
|
|
20250122,141200,14057989555,2410,2420,2435,2410,66356
|
|
20250122,141100,13897264360,2420,2415,2430,2400,97961
|
|
20250122,141000,13660734685,2415,2440,2440,2410,158739
|
|
20250122,140900,13275497755,2435,2475,2480,2415,381219
|
|
20250122,140800,12343435920,2475,2400,2495,2395,781227
|
|
20250122,140700,10420508865,2400,2375,2425,2370,190114
|
|
20250122,140600,9962294325,2380,2365,2415,2365,72342
|
|
20250122,140500,9789460455,2360,2370,2370,2360,4274
|
|
20250122,140400,9779367270,2365,2360,2365,2360,4349
|
|
20250122,140300,9769098795,2360,2365,2365,2355,2058
|
|
20250122,140200,9764249865,2360,2360,2365,2355,8370
|
|
20250122,140100,9744504420,2360,2360,2360,2350,1666
|
|
20250122,140000,9740581570,2355,2360,2360,2350,17030
|
|
20250122,135900,9700474490,2360,2360,2365,2360,1167
|
|
20250122,135800,9697720360,2365,2365,2365,2365,156
|
|
20250122,135700,9697351420,2360,2360,2360,2360,7568
|
|
20250122,135600,9679490940,2360,2360,2360,2360,3467
|
|
20250122,135500,9671308820,2365,2375,2375,2360,16779
|
|
20250122,135400,9631619505,2370,2375,2380,2365,11078
|
|
20250122,135300,9605331750,2375,2370,2375,2370,1321
|
|
20250122,135200,9602200450,2370,2365,2380,2360,9341
|
|
20250122,135100,9580085945,2365,2365,2370,2365,5228
|
|
20250122,135000,9567706460,2365,2385,2385,2355,51597
|
|
20250122,134900,9445464410,2380,2380,2385,2375,11097
|
|
20250122,134800,9419098215,2375,2380,2385,2375,5174
|
|
20250122,134700,9406790045,2375,2385,2390,2375,23494
|
|
20250122,134600,9350847070,2390,2390,2390,2390,1908
|
|
20250122,134500,9346286950,2390,2390,2390,2390,88
|
|
20250122,134400,9346076630,2395,2390,2395,2390,1580
|
|
20250122,134300,9342300410,2390,2390,2395,2390,586
|
|
20250122,134200,9340899865,2390,2385,2390,2385,350
|
|
20250122,134100,9340064325,2395,2390,2395,2385,5704
|
|
20250122,134000,9326459275,2390,2390,2390,2385,1821
|
|
20250122,133900,9322107190,2390,2395,2395,2390,693
|
|
20250122,133800,9320447680,2390,2395,2395,2390,5428
|
|
20250122,133700,9307472670,2395,2395,2395,2390,1744
|
|
20250122,133600,9303296540,2390,2385,2390,2385,4448
|
|
20250122,133500,9292666440,2390,2390,2395,2390,1318
|
|
20250122,133400,9289515290,2385,2395,2400,2385,6390
|
|
20250122,133300,9274270345,2395,2390,2400,2390,4457
|
|
20250122,133200,9263618065,2400,2395,2400,2390,8716
|
|
20250122,133100,9242765525,2395,2405,2405,2395,574
|
|
20250122,133000,9241387655,2405,2400,2405,2395,6539
|
|
20250122,132900,9225709830,2400,2405,2405,2400,1471
|
|
20250122,132800,9222174280,2410,2405,2410,2400,2186
|
|
20250122,132700,9216922040,2400,2410,2415,2400,4756
|
|
20250122,132600,9205476845,2410,2400,2410,2400,10264
|
|
20250122,132500,9180783855,2400,2390,2400,2390,1206
|
|
20250122,132400,9177897290,2390,2390,2395,2390,1138
|
|
20250122,132300,9175177245,2390,2390,2395,2390,6595
|
|
20250122,132200,9159415165,2390,2395,2395,2390,5098
|
|
20250122,132100,9147205495,2395,2395,2400,2395,203
|
|
20250122,132000,9146719145,2400,2400,2400,2400,1360
|
|
20250122,131900,9143455145,2400,2400,2400,2395,804
|
|
20250122,131800,9141527045,2400,2395,2400,2390,1344
|
|
20250122,131700,9138309665,2390,2390,2395,2390,552
|
|
20250122,131600,9136988970,2390,2390,2395,2390,1899
|
|
20250122,131500,9132450270,2395,2395,2395,2395,225
|
|
20250122,131400,9131911395,2400,2400,2400,2400,994
|
|
20250122,131300,9129525795,2400,2390,2400,2390,1463
|
|
20250122,131200,9126026055,2390,2395,2395,2390,177
|
|
20250122,131100,9125602995,2395,2395,2400,2395,3909
|
|
20250122,131000,9116234735,2395,2395,2395,2395,581
|
|
20250122,130900,9114843240,2395,2400,2400,2395,3280
|
|
20250122,130800,9106978135,2395,2390,2395,2390,543
|
|
20250122,130700,9105679365,2400,2395,2400,2395,2302
|
|
20250122,130600,9100165570,2390,2390,2395,2390,766
|
|
20250122,130500,9098332990,2395,2395,2395,2395,1
|
|
20250122,130400,9098330595,2395,2395,2395,2395,55
|
|
20250122,130300,9098198870,2395,2395,2395,2395,2001
|
|
20250122,130200,9093406475,2395,2385,2395,2385,243
|
|
20250122,130100,9092826275,2385,2390,2390,2385,1303
|
|
20250122,130000,9089718535,2385,2395,2395,2385,1882
|
|
20250122,125900,9085218245,2395,2390,2395,2390,59
|
|
20250122,125800,9085077225,2390,2395,2395,2390,3095
|
|
20250122,125700,9077680125,2400,2390,2400,2390,141
|
|
20250122,125600,9077343125,2400,2400,2400,2400,3
|
|
20250122,125500,9077335925,2385,2390,2400,2385,2761
|
|
20250122,125400,9070741970,2390,2390,2390,2385,6776
|
|
20250122,125300,9054578640,2385,2390,2390,2385,969
|
|
20250122,125200,9052266460,2390,2390,2390,2385,5220
|
|
20250122,125100,9039803260,2385,2405,2410,2385,12116
|
|
20250122,125000,9010769860,2405,2410,2410,2405,1344
|
|
20250122,124900,9007537120,2405,2415,2415,2405,2447
|
|
20250122,124800,9001638595,2415,2410,2415,2405,3708
|
|
20250122,124700,8992711285,2410,2410,2415,2405,7184
|
|
20250122,124600,8975402330,2415,2415,2420,2415,6727
|
|
20250122,124500,8959156580,2420,2430,2430,2420,6305
|
|
20250122,124400,8943871915,2415,2415,2430,2410,35795
|
|
20250122,124300,8857342080,2410,2405,2415,2405,3200
|
|
20250122,124200,8849632265,2405,2410,2410,2405,1855
|
|
20250122,124100,8845164635,2410,2410,2415,2410,4290
|
|
20250122,124000,8834816470,2410,2400,2410,2395,1252
|
|
20250122,123900,8831813440,2410,2410,2410,2395,5233
|
|
20250122,123800,8819214520,2410,2410,2410,2410,776
|
|
20250122,123700,8817344360,2415,2410,2415,2405,5382
|
|
20250122,123600,8804382925,2410,2390,2410,2390,4838
|
|
20250122,123500,8792743910,2400,2400,2400,2390,1520
|
|
20250122,123400,8789098895,2395,2395,2395,2395,658
|
|
20250122,123300,8787522985,2395,2390,2395,2390,151
|
|
20250122,123200,8787162085,2395,2400,2400,2390,176
|
|
20250122,123100,8786740615,2400,2385,2400,2385,3907
|
|
20250122,123000,8777382090,2390,2390,2395,2390,899
|
|
20250122,122900,8775233445,2395,2385,2395,2385,2248
|
|
20250122,122800,8769871825,2385,2390,2390,2385,1623
|
|
20250122,122700,8766000675,2390,2395,2395,2390,16
|
|
20250122,122600,8765962410,2385,2385,2395,2385,1876
|
|
20250122,122500,8761488140,2385,2395,2395,2385,3380
|
|
20250122,122400,8753426740,2385,2400,2400,2385,2101
|
|
20250122,122300,8748403430,2385,2390,2395,2385,7000
|
|
20250122,122200,8731690310,2390,2390,2400,2390,428
|
|
20250122,122100,8730666775,2400,2385,2400,2385,1844
|
|
20250122,122000,8726250115,2385,2395,2400,2385,2283
|
|
20250122,121900,8720791725,2390,2390,2395,2390,336
|
|
20250122,121800,8719988645,2390,2390,2390,2390,2552
|
|
20250122,121700,8713889365,2390,2385,2395,2380,9389
|
|
20250122,121600,8691503725,2395,2400,2400,2385,6067
|
|
20250122,121500,8677007225,2395,2395,2400,2395,2021
|
|
20250122,121400,8672166880,2395,2395,2400,2395,1220
|
|
20250122,121300,8669244865,2400,2400,2400,2400,229
|
|
20250122,121200,8668695265,2395,2400,2405,2395,1567
|
|
20250122,121100,8664934545,2400,2400,2405,2400,36
|
|
20250122,121000,8664848140,2405,2405,2405,2405,1
|
|
20250122,120900,8664845735,2405,2400,2405,2400,2862
|
|
20250122,120800,8657972810,2400,2400,2400,2400,1282
|
|
20250122,120700,8654896010,2400,2395,2400,2395,1612
|
|
20250122,120600,8651034420,2400,2395,2400,2385,10331
|
|
20250122,120500,8626339705,2400,2400,2405,2395,2836
|
|
20250122,120400,8619546750,2400,2400,2405,2395,4169
|
|
20250122,120300,8609559545,2400,2400,2410,2400,1548
|
|
20250122,120200,8605841420,2400,2400,2400,2400,0
|
|
20250122,120100,8605841420,2400,2395,2400,2395,1673
|
|
20250122,120000,8601827970,2400,2395,2405,2395,4047
|
|
20250122,115900,8592120325,2400,2395,2400,2395,393
|
|
20250122,115800,8591179075,2395,2395,2400,2395,1448
|
|
20250122,115700,8587709605,2400,2405,2405,2395,935
|
|
20250122,115600,8585469650,2400,2405,2405,2400,3391
|
|
20250122,115500,8577326505,2405,2405,2405,2405,1685
|
|
20250122,115400,8573274080,2410,2410,2410,2405,1160
|
|
20250122,115300,8570482460,2415,2410,2415,2405,1965
|
|
20250122,115200,8565749635,2410,2415,2415,2410,2002
|
|
20250122,115100,8560914810,2410,2410,2415,2405,4456
|
|
20250122,115000,8550165720,2410,2405,2410,2405,1974
|
|
20250122,114900,8545418115,2405,2405,2410,2405,728
|
|
20250122,114800,8543667265,2400,2400,2405,2400,749
|
|
20250122,114700,8541868480,2400,2410,2410,2400,1527
|
|
20250122,114600,8538203610,2400,2405,2410,2400,11680
|
|
20250122,114500,8510169565,2400,2410,2415,2400,9023
|
|
20250122,114400,8488453795,2410,2420,2420,2410,505
|
|
20250122,114300,8487234450,2415,2420,2420,2415,5881
|
|
20250122,114200,8473002680,2415,2415,2415,2410,3600
|
|
20250122,114100,8464309180,2415,2415,2415,2415,1142
|
|
20250122,114000,8461551250,2410,2410,2415,2410,3551
|
|
20250122,113900,8452991270,2415,2415,2415,2415,2061
|
|
20250122,113800,8448013955,2415,2405,2420,2405,6447
|
|
20250122,113700,8432430765,2405,2415,2415,2405,8443
|
|
20250122,113600,8412089560,2415,2415,2415,2415,5750
|
|
20250122,113500,8398203310,2415,2415,2415,2410,3679
|
|
20250122,113400,8389319695,2415,2415,2420,2410,4486
|
|
20250122,113300,8378488910,2415,2410,2420,2410,9521
|
|
20250122,113200,8355508240,2405,2400,2405,2400,1727
|
|
20250122,113100,8351356975,2405,2400,2405,2400,1352
|
|
20250122,113000,8348106005,2400,2400,2400,2400,248
|
|
20250122,112900,8347510805,2400,2400,2405,2400,1724
|
|
20250122,112800,8343373040,2400,2395,2400,2395,1032
|
|
20250122,112700,8340900775,2400,2395,2400,2395,2864
|
|
20250122,112600,8334029650,2395,2400,2400,2385,11453
|
|
20250122,112500,8306695570,2390,2395,2400,2385,9986
|
|
20250122,112400,8282837000,2395,2395,2395,2395,3181
|
|
20250122,112300,8275218505,2395,2400,2405,2395,3071
|
|
20250122,112200,8267862950,2400,2405,2405,2400,2652
|
|
20250122,112100,8261497980,2400,2400,2400,2400,705
|
|
20250122,112000,8259805980,2405,2400,2405,2400,560
|
|
20250122,111900,8258461320,2400,2390,2400,2390,403
|
|
20250122,111800,8257495150,2390,2390,2400,2390,4672
|
|
20250122,111700,8246321720,2390,2395,2395,2390,8030
|
|
20250122,111600,8227130015,2390,2400,2405,2390,8482
|
|
20250122,111500,8206827585,2400,2400,2400,2395,12630
|
|
20250122,111400,8176515650,2405,2400,2405,2390,17503
|
|
20250122,111300,8134650725,2400,2410,2410,2400,1713
|
|
20250122,111200,8130538435,2410,2405,2410,2395,5742
|
|
20250122,111100,8116754800,2405,2405,2405,2405,2626
|
|
20250122,111000,8110439270,2410,2415,2415,2405,8484
|
|
20250122,110900,8089995275,2410,2410,2415,2410,2246
|
|
20250122,110800,8084574790,2415,2410,2415,2410,5210
|
|
20250122,110700,8071998640,2415,2415,2415,2410,1687
|
|
20250122,110600,8067930040,2415,2410,2415,2410,2406
|
|
20250122,110500,8062123265,2410,2405,2410,2405,3994
|
|
20250122,110400,8052503010,2405,2410,2410,2405,1334
|
|
20250122,110300,8049291735,2405,2410,2410,2400,560
|
|
20250122,110200,8047945600,2400,2405,2415,2400,5713
|
|
20250122,110100,8034206440,2410,2415,2415,2405,1234
|
|
20250122,110000,8031232665,2415,2400,2415,2395,5378
|
|
20250122,105900,8018301085,2410,2395,2410,2395,2301
|
|
20250122,105800,8012781105,2395,2400,2400,2395,6284
|
|
20250122,105700,7997717730,2405,2410,2410,2405,3438
|
|
20250122,105600,7989440790,2410,2405,2410,2405,2036
|
|
20250122,105500,7984541510,2405,2395,2405,2395,2274
|
|
20250122,105400,7979088140,2395,2395,2405,2395,4785
|
|
20250122,105300,7967615080,2395,2405,2410,2395,11939
|
|
20250122,105200,7938988340,2405,2405,2405,2400,10803
|
|
20250122,105100,7913030535,2405,2410,2420,2405,13542
|
|
20250122,105000,7880372905,2410,2405,2415,2405,10181
|
|
20250122,104900,7855842945,2405,2405,2405,2385,14670
|
|
20250122,104800,7820707620,2405,2405,2410,2400,9585
|
|
20250122,104700,7797656195,2405,2395,2405,2380,18308
|
|
20250122,104600,7753896610,2395,2400,2405,2390,17534
|
|
20250122,104500,7711913090,2405,2420,2425,2390,75955
|
|
20250122,104400,7528854905,2420,2425,2460,2405,208165
|
|
20250122,104300,7021391745,2425,2395,2450,2390,143945
|
|
20250122,104200,6671964350,2395,2390,2395,2390,12155
|
|
20250122,104100,6642899380,2390,2390,2390,2385,4872
|
|
20250122,104000,6631260195,2385,2385,2385,2385,3034
|
|
20250122,103900,6624024105,2385,2385,2390,2385,6554
|
|
20250122,103800,6608374365,2385,2385,2385,2380,440
|
|
20250122,103700,6607325965,2385,2375,2390,2370,8374
|
|
20250122,103600,6587416290,2375,2370,2375,2370,856
|
|
20250122,103500,6585387085,2370,2370,2375,2370,3201
|
|
20250122,103400,6577800675,2370,2370,2375,2360,13951
|
|
20250122,103300,6544850915,2370,2375,2375,2365,3739
|
|
20250122,103200,6535979570,2370,2370,2375,2365,4357
|
|
20250122,103100,6525663195,2370,2365,2375,2360,14355
|
|
20250122,103000,6491749185,2380,2375,2380,2365,12213
|
|
20250122,102900,6462798625,2380,2385,2385,2380,3827
|
|
20250122,102800,6453690210,2380,2385,2390,2380,11982
|
|
20250122,102700,6425129175,2390,2395,2395,2385,10974
|
|
20250122,102600,6398920820,2395,2395,2395,2390,2962
|
|
20250122,102500,6391826840,2390,2390,2390,2390,3851
|
|
20250122,102400,6382622950,2390,2400,2400,2385,7983
|
|
20250122,102300,6363548345,2400,2400,2400,2390,8519
|
|
20250122,102200,6343140675,2395,2405,2410,2395,37581
|
|
20250122,102100,6252793130,2400,2390,2410,2385,31125
|
|
20250122,102000,6178137455,2385,2390,2390,2385,10404
|
|
20250122,101900,6153306690,2385,2385,2400,2380,21873
|
|
20250122,101800,6100979115,2380,2390,2400,2380,9597
|
|
20250122,101700,6078051840,2380,2375,2390,2375,9466
|
|
20250122,101600,6055481765,2375,2380,2380,2375,2378
|
|
20250122,101500,6049823890,2380,2370,2385,2370,15764
|
|
20250122,101400,6012351625,2375,2375,2380,2365,5890
|
|
20250122,101300,5998385990,2370,2375,2380,2370,5544
|
|
20250122,101200,5985222610,2380,2375,2380,2370,3710
|
|
20250122,101100,5976417325,2380,2380,2385,2375,5585
|
|
20250122,101000,5963127120,2380,2380,2380,2375,6269
|
|
20250122,100900,5948232805,2380,2380,2385,2375,1238
|
|
20250122,100800,5945290270,2385,2380,2385,2375,1616
|
|
20250122,100700,5941449995,2385,2380,2385,2380,1045
|
|
20250122,100600,5938962715,2375,2385,2385,2375,2627
|
|
20250122,100500,5932704225,2385,2375,2385,2375,2829
|
|
20250122,100400,5925973630,2375,2375,2380,2375,2303
|
|
20250122,100300,5920500460,2370,2370,2375,2360,11731
|
|
20250122,100200,5892761250,2375,2370,2375,2360,16317
|
|
20250122,100100,5854118640,2375,2380,2385,2375,8295
|
|
20250122,100000,5834411830,2385,2385,2385,2380,3962
|
|
20250122,095900,5824978405,2385,2380,2385,2375,8891
|
|
20250122,095800,5803855905,2380,2385,2390,2380,4743
|
|
20250122,095700,5792554660,2385,2380,2390,2380,5477
|
|
20250122,095600,5779498470,2380,2385,2385,2380,2007
|
|
20250122,095500,5774720310,2385,2390,2390,2380,3854
|
|
20250122,095400,5765533005,2390,2395,2395,2385,2953
|
|
20250122,095300,5758484915,2395,2390,2400,2390,2915
|
|
20250122,095200,5751505895,2390,2380,2390,2375,8073
|
|
20250122,095100,5732294505,2385,2395,2395,2385,3598
|
|
20250122,095000,5723709360,2400,2385,2400,2385,7789
|
|
20250122,094900,5705066960,2375,2385,2390,2375,15129
|
|
20250122,094800,5669092640,2385,2385,2390,2380,7495
|
|
20250122,094700,5651219175,2380,2390,2395,2380,11091
|
|
20250122,094600,5624749510,2390,2395,2400,2390,6747
|
|
20250122,094500,5608605355,2395,2405,2405,2395,6925
|
|
20250122,094400,5592000205,2400,2400,2405,2395,8978
|
|
20250122,094300,5570454335,2395,2400,2400,2390,20273
|
|
20250122,094200,5521852990,2405,2415,2415,2400,12317
|
|
20250122,094100,5492228300,2415,2410,2415,2390,52217
|
|
20250122,094000,5366867260,2415,2405,2420,2405,56613
|
|
20250122,093900,5230347585,2410,2435,2435,2405,115835
|
|
20250122,093800,4950021010,2435,2395,2450,2390,237304
|
|
20250122,093700,4374278435,2410,2365,2415,2365,54340
|
|
20250122,093600,4243934590,2365,2360,2375,2360,789
|
|
20250122,093500,4242066250,2360,2360,2370,2355,10483
|
|
20250122,093400,4217327425,2360,2370,2370,2355,22591
|
|
20250122,093300,4163950525,2370,2365,2370,2365,4033
|
|
20250122,093200,4154410340,2365,2375,2375,2365,2334
|
|
20250122,093100,4148883700,2370,2375,2375,2370,4054
|
|
20250122,093000,4139275370,2370,2375,2375,2365,7720
|
|
20250122,092900,4120972390,2375,2370,2375,2370,2523
|
|
20250122,092800,4114991140,2370,2375,2375,2370,1523
|
|
20250122,092700,4111379210,2370,2385,2385,2370,6752
|
|
20250122,092600,4095338090,2385,2385,2385,2370,11074
|
|
20250122,092500,4069024540,2375,2375,2375,2355,6667
|
|
20250122,092400,4053260160,2375,2385,2385,2355,19510
|
|
20250122,092300,4007151155,2385,2375,2385,2375,3969
|
|
20250122,092200,3997697270,2390,2355,2390,2355,7529
|
|
20250122,092100,3979877945,2365,2370,2375,2355,20733
|
|
20250122,092000,3930854820,2375,2385,2385,2370,9282
|
|
20250122,091900,3908805810,2390,2380,2400,2380,13088
|
|
20250122,091800,3877555655,2395,2400,2415,2380,36197
|
|
20250122,091700,3790722520,2405,2395,2410,2395,18199
|
|
20250122,091600,3747012945,2395,2400,2405,2385,17064
|
|
20250122,091500,3706142380,2400,2390,2405,2390,25305
|
|
20250122,091400,3645421855,2390,2400,2400,2385,13710
|
|
20250122,091300,3612639905,2395,2405,2410,2390,39488
|
|
20250122,091200,3517871560,2410,2380,2435,2370,161008
|
|
20250122,091100,3130175605,2390,2395,2420,2365,135830
|
|
20250122,091000,2804173760,2380,2355,2400,2335,79158
|
|
20250122,090900,2615946005,2355,2350,2360,2335,19137
|
|
20250122,090800,2571087650,2345,2355,2360,2345,8666
|
|
20250122,090700,2550725355,2355,2360,2360,2350,14669
|
|
20250122,090600,2516201565,2355,2340,2370,2335,37465
|
|
20250122,090500,2428003465,2335,2340,2345,2320,62320
|
|
20250122,090400,2282465695,2345,2340,2370,2340,58181
|
|
20250122,090300,2145707080,2340,2330,2360,2315,67051
|
|
20250122,090200,1988740250,2315,2370,2385,2305,155615
|
|
20250122,090100,1623070530,2375,2400,2410,2365,119577
|
|
20250122,090000,1338321855,2400,2440,2475,2385,541584
|