748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,212500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,212400,40076806130,2635,2635,2635,2635,0
|
|
20250123,212300,40076806130,2635,2635,2635,2635,0
|
|
20250123,212200,40076806130,2635,2635,2635,2635,0
|
|
20250123,212100,40076806130,2635,2635,2635,2635,0
|
|
20250123,212000,40076806130,2635,2635,2635,2635,0
|
|
20250123,211900,40076806130,2635,2635,2635,2635,0
|
|
20250123,211800,40076806130,2635,2635,2635,2635,0
|
|
20250123,211700,40076806130,2635,2635,2635,2635,0
|
|
20250123,211600,40076806130,2635,2635,2635,2635,0
|
|
20250123,211500,40076806130,2635,2635,2635,2635,0
|
|
20250123,211400,40076806130,2635,2635,2635,2635,0
|
|
20250123,211300,40076806130,2635,2635,2635,2635,0
|
|
20250123,211200,40076806130,2635,2635,2635,2635,0
|
|
20250123,211100,40076806130,2635,2635,2635,2635,0
|
|
20250123,211000,40076806130,2635,2635,2635,2635,0
|
|
20250123,210900,40076806130,2635,2635,2635,2635,0
|
|
20250123,210800,40076806130,2635,2635,2635,2635,0
|
|
20250123,210700,40076806130,2635,2635,2635,2635,0
|
|
20250123,210600,40076806130,2635,2635,2635,2635,0
|
|
20250123,210500,40076806130,2635,2635,2635,2635,0
|
|
20250123,210400,40076806130,2635,2635,2635,2635,0
|
|
20250123,210300,40076806130,2635,2635,2635,2635,0
|
|
20250123,210200,40076806130,2635,2635,2635,2635,0
|
|
20250123,210100,40076806130,2635,2635,2635,2635,0
|
|
20250123,210000,40076806130,2635,2635,2635,2635,0
|
|
20250123,205900,40076806130,2635,2635,2635,2635,0
|
|
20250123,205800,40076806130,2635,2635,2635,2635,0
|
|
20250123,205700,40076806130,2635,2635,2635,2635,0
|
|
20250123,205600,40076806130,2635,2635,2635,2635,0
|
|
20250123,205500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,205400,40076806130,2635,2635,2635,2635,0
|
|
20250123,205300,40076806130,2635,2635,2635,2635,0
|
|
20250123,205200,40076806130,2635,2635,2635,2635,0
|
|
20250123,205100,40076806130,2635,2635,2635,2635,0
|
|
20250123,205000,40076806130,2635,2635,2635,2635,0
|
|
20250123,204900,40076806130,2635,2635,2635,2635,0
|
|
20250123,204800,40076806130,2635,2635,2635,2635,0
|
|
20250123,204700,40076806130,2635,2635,2635,2635,0
|
|
20250123,204600,40076806130,2635,2635,2635,2635,0
|
|
20250123,204500,40076806130,2635,2635,2635,2635,0
|
|
20250123,204400,40076806130,2635,2635,2635,2635,0
|
|
20250123,204300,40076806130,2635,2635,2635,2635,0
|
|
20250123,204200,40076806130,2635,2635,2635,2635,0
|
|
20250123,204100,40076806130,2635,2635,2635,2635,0
|
|
20250123,204000,40076806130,2635,2635,2635,2635,0
|
|
20250123,203900,40076806130,2635,2635,2635,2635,0
|
|
20250123,203800,40076806130,2635,2635,2635,2635,0
|
|
20250123,203700,40076806130,2635,2635,2635,2635,0
|
|
20250123,203600,40076806130,2635,2635,2635,2635,0
|
|
20250123,203500,40076806130,2635,2635,2635,2635,0
|
|
20250123,203400,40076806130,2635,2635,2635,2635,0
|
|
20250123,203300,40076806130,2635,2635,2635,2635,0
|
|
20250123,203200,40076806130,2635,2635,2635,2635,0
|
|
20250123,203100,40076806130,2635,2635,2635,2635,0
|
|
20250123,203000,40076806130,2635,2635,2635,2635,0
|
|
20250123,202900,40076806130,2635,2635,2635,2635,0
|
|
20250123,202800,40076806130,2635,2635,2635,2635,0
|
|
20250123,202700,40076806130,2635,2635,2635,2635,0
|
|
20250123,202600,40076806130,2635,2635,2635,2635,0
|
|
20250123,202500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,202400,40076806130,2635,2635,2635,2635,0
|
|
20250123,202300,40076806130,2635,2635,2635,2635,0
|
|
20250123,202200,40076806130,2635,2635,2635,2635,0
|
|
20250123,202100,40076806130,2635,2635,2635,2635,0
|
|
20250123,202000,40076806130,2635,2635,2635,2635,0
|
|
20250123,201900,40076806130,2635,2635,2635,2635,0
|
|
20250123,201800,40076806130,2635,2635,2635,2635,0
|
|
20250123,201700,40076806130,2635,2635,2635,2635,0
|
|
20250123,201600,40076806130,2635,2635,2635,2635,0
|
|
20250123,201500,40076806130,2635,2635,2635,2635,0
|
|
20250123,201400,40076806130,2635,2635,2635,2635,0
|
|
20250123,201300,40076806130,2635,2635,2635,2635,0
|
|
20250123,201200,40076806130,2635,2635,2635,2635,0
|
|
20250123,201100,40076806130,2635,2635,2635,2635,0
|
|
20250123,201000,40076806130,2635,2635,2635,2635,0
|
|
20250123,200900,40076806130,2635,2635,2635,2635,0
|
|
20250123,200800,40076806130,2635,2635,2635,2635,0
|
|
20250123,200700,40076806130,2635,2635,2635,2635,0
|
|
20250123,200600,40076806130,2635,2635,2635,2635,0
|
|
20250123,200500,40076806130,2635,2635,2635,2635,0
|
|
20250123,200400,40076806130,2635,2635,2635,2635,0
|
|
20250123,200300,40076806130,2635,2635,2635,2635,0
|
|
20250123,200200,40076806130,2635,2635,2635,2635,0
|
|
20250123,200100,40076806130,2635,2635,2635,2635,0
|
|
20250123,200000,40076806130,2635,2635,2635,2635,0
|
|
20250123,195900,40076806130,2635,2635,2635,2635,0
|
|
20250123,195800,40076806130,2635,2635,2635,2635,0
|
|
20250123,195700,40076806130,2635,2635,2635,2635,0
|
|
20250123,195600,40076806130,2635,2635,2635,2635,0
|
|
20250123,195500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,195400,40076806130,2635,2635,2635,2635,0
|
|
20250123,195300,40076806130,2635,2635,2635,2635,0
|
|
20250123,195200,40076806130,2635,2635,2635,2635,0
|
|
20250123,195100,40076806130,2635,2635,2635,2635,0
|
|
20250123,195000,40076806130,2635,2635,2635,2635,0
|
|
20250123,194900,40076806130,2635,2635,2635,2635,0
|
|
20250123,194800,40076806130,2635,2635,2635,2635,0
|
|
20250123,194700,40076806130,2635,2635,2635,2635,0
|
|
20250123,194600,40076806130,2635,2635,2635,2635,0
|
|
20250123,194500,40076806130,2635,2635,2635,2635,0
|
|
20250123,194400,40076806130,2635,2635,2635,2635,0
|
|
20250123,194300,40076806130,2635,2635,2635,2635,0
|
|
20250123,194200,40076806130,2635,2635,2635,2635,0
|
|
20250123,194100,40076806130,2635,2635,2635,2635,0
|
|
20250123,194000,40076806130,2635,2635,2635,2635,0
|
|
20250123,193900,40076806130,2635,2635,2635,2635,0
|
|
20250123,193800,40076806130,2635,2635,2635,2635,0
|
|
20250123,193700,40076806130,2635,2635,2635,2635,0
|
|
20250123,193600,40076806130,2635,2635,2635,2635,0
|
|
20250123,193500,40076806130,2635,2635,2635,2635,0
|
|
20250123,193400,40076806130,2635,2635,2635,2635,0
|
|
20250123,193300,40076806130,2635,2635,2635,2635,0
|
|
20250123,193200,40076806130,2635,2635,2635,2635,0
|
|
20250123,193100,40076806130,2635,2635,2635,2635,0
|
|
20250123,193000,40076806130,2635,2635,2635,2635,0
|
|
20250123,192900,40076806130,2635,2635,2635,2635,0
|
|
20250123,192800,40076806130,2635,2635,2635,2635,0
|
|
20250123,192700,40076806130,2635,2635,2635,2635,0
|
|
20250123,192600,40076806130,2635,2635,2635,2635,0
|
|
20250123,192500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,192400,40076806130,2635,2635,2635,2635,0
|
|
20250123,192300,40076806130,2635,2635,2635,2635,0
|
|
20250123,192200,40076806130,2635,2635,2635,2635,0
|
|
20250123,192100,40076806130,2635,2635,2635,2635,0
|
|
20250123,192000,40076806130,2635,2635,2635,2635,0
|
|
20250123,191900,40076806130,2635,2635,2635,2635,0
|
|
20250123,191800,40076806130,2635,2635,2635,2635,0
|
|
20250123,191700,40076806130,2635,2635,2635,2635,0
|
|
20250123,191600,40076806130,2635,2635,2635,2635,0
|
|
20250123,191500,40076806130,2635,2635,2635,2635,0
|
|
20250123,191400,40076806130,2635,2635,2635,2635,0
|
|
20250123,191300,40076806130,2635,2635,2635,2635,0
|
|
20250123,191200,40076806130,2635,2635,2635,2635,0
|
|
20250123,191100,40076806130,2635,2635,2635,2635,0
|
|
20250123,191000,40076806130,2635,2635,2635,2635,0
|
|
20250123,190900,40076806130,2635,2635,2635,2635,0
|
|
20250123,190800,40076806130,2635,2635,2635,2635,0
|
|
20250123,190700,40076806130,2635,2635,2635,2635,0
|
|
20250123,190600,40076806130,2635,2635,2635,2635,0
|
|
20250123,190500,40076806130,2635,2635,2635,2635,0
|
|
20250123,190400,40076806130,2635,2635,2635,2635,0
|
|
20250123,190300,40076806130,2635,2635,2635,2635,0
|
|
20250123,190200,40076806130,2635,2635,2635,2635,0
|
|
20250123,190100,40076806130,2635,2635,2635,2635,0
|
|
20250123,190000,40076806130,2635,2635,2635,2635,0
|
|
20250123,185900,40076806130,2635,2635,2635,2635,0
|
|
20250123,185800,40076806130,2635,2635,2635,2635,0
|
|
20250123,185700,40076806130,2635,2635,2635,2635,0
|
|
20250123,185600,40076806130,2635,2635,2635,2635,0
|
|
20250123,185500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,185400,40076806130,2635,2635,2635,2635,0
|
|
20250123,185300,40076806130,2635,2635,2635,2635,0
|
|
20250123,185200,40076806130,2635,2635,2635,2635,0
|
|
20250123,185100,40076806130,2635,2635,2635,2635,0
|
|
20250123,185000,40076806130,2635,2635,2635,2635,0
|
|
20250123,184900,40076806130,2635,2635,2635,2635,0
|
|
20250123,184800,40076806130,2635,2635,2635,2635,0
|
|
20250123,184700,40076806130,2635,2635,2635,2635,0
|
|
20250123,184600,40076806130,2635,2635,2635,2635,0
|
|
20250123,184500,40076806130,2635,2635,2635,2635,0
|
|
20250123,184400,40076806130,2635,2635,2635,2635,0
|
|
20250123,184300,40076806130,2635,2635,2635,2635,0
|
|
20250123,184200,40076806130,2635,2635,2635,2635,0
|
|
20250123,184100,40076806130,2635,2635,2635,2635,0
|
|
20250123,184000,40076806130,2635,2635,2635,2635,0
|
|
20250123,183900,40076806130,2635,2635,2635,2635,0
|
|
20250123,183800,40076806130,2635,2635,2635,2635,0
|
|
20250123,183700,40076806130,2635,2635,2635,2635,0
|
|
20250123,183600,40076806130,2635,2635,2635,2635,0
|
|
20250123,183500,40076806130,2635,2635,2635,2635,0
|
|
20250123,183400,40076806130,2635,2635,2635,2635,0
|
|
20250123,183300,40076806130,2635,2635,2635,2635,0
|
|
20250123,183200,40076806130,2635,2635,2635,2635,0
|
|
20250123,183100,40076806130,2635,2635,2635,2635,0
|
|
20250123,183000,40076806130,2635,2635,2635,2635,0
|
|
20250123,182900,40076806130,2635,2635,2635,2635,0
|
|
20250123,182800,40076806130,2635,2635,2635,2635,0
|
|
20250123,182700,40076806130,2635,2635,2635,2635,0
|
|
20250123,182600,40076806130,2635,2635,2635,2635,0
|
|
20250123,182500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,182400,40076806130,2635,2635,2635,2635,0
|
|
20250123,182300,40076806130,2635,2635,2635,2635,0
|
|
20250123,182200,40076806130,2635,2635,2635,2635,0
|
|
20250123,182100,40076806130,2635,2635,2635,2635,0
|
|
20250123,182000,40076806130,2635,2635,2635,2635,0
|
|
20250123,181900,40076806130,2635,2635,2635,2635,0
|
|
20250123,181800,40076806130,2635,2635,2635,2635,0
|
|
20250123,181700,40076806130,2635,2635,2635,2635,0
|
|
20250123,181600,40076806130,2635,2635,2635,2635,0
|
|
20250123,181500,40076806130,2635,2635,2635,2635,0
|
|
20250123,181400,40076806130,2635,2635,2635,2635,0
|
|
20250123,181300,40076806130,2635,2635,2635,2635,0
|
|
20250123,181200,40076806130,2635,2635,2635,2635,0
|
|
20250123,181100,40076806130,2635,2635,2635,2635,0
|
|
20250123,181000,40076806130,2635,2635,2635,2635,0
|
|
20250123,180900,40076806130,2635,2635,2635,2635,0
|
|
20250123,180800,40076806130,2635,2635,2635,2635,0
|
|
20250123,180700,40076806130,2635,2635,2635,2635,0
|
|
20250123,180600,40076806130,2635,2635,2635,2635,0
|
|
20250123,180500,40076806130,2635,2635,2635,2635,0
|
|
20250123,180400,40076806130,2635,2635,2635,2635,0
|
|
20250123,180300,40076806130,2635,2635,2635,2635,0
|
|
20250123,180200,40076806130,2635,2635,2635,2635,0
|
|
20250123,180100,40076806130,2635,2635,2635,2635,0
|
|
20250123,180000,40076806130,2635,2635,2635,2635,0
|
|
20250123,175900,40076806130,2635,2635,2635,2635,0
|
|
20250123,175800,40076806130,2635,2635,2635,2635,0
|
|
20250123,175700,40076806130,2635,2635,2635,2635,0
|
|
20250123,175600,40076806130,2635,2635,2635,2635,0
|
|
20250123,175500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,175400,40076806130,2635,2635,2635,2635,0
|
|
20250123,175300,40076806130,2635,2635,2635,2635,0
|
|
20250123,175200,40076806130,2635,2635,2635,2635,0
|
|
20250123,175100,40076806130,2635,2635,2635,2635,0
|
|
20250123,175000,40076806130,2635,2635,2635,2635,0
|
|
20250123,174900,40076806130,2635,2635,2635,2635,0
|
|
20250123,174800,40076806130,2635,2635,2635,2635,0
|
|
20250123,174700,40076806130,2635,2635,2635,2635,0
|
|
20250123,174600,40076806130,2635,2635,2635,2635,0
|
|
20250123,174500,40076806130,2635,2635,2635,2635,0
|
|
20250123,174400,40076806130,2635,2635,2635,2635,0
|
|
20250123,174300,40076806130,2635,2635,2635,2635,0
|
|
20250123,174200,40076806130,2635,2635,2635,2635,0
|
|
20250123,174100,40076806130,2635,2635,2635,2635,0
|
|
20250123,174000,40076806130,2635,2635,2635,2635,0
|
|
20250123,173900,40076806130,2635,2635,2635,2635,0
|
|
20250123,173800,40076806130,2635,2635,2635,2635,0
|
|
20250123,173700,40076806130,2635,2635,2635,2635,0
|
|
20250123,173600,40076806130,2635,2635,2635,2635,0
|
|
20250123,173500,40076806130,2635,2635,2635,2635,0
|
|
20250123,173400,40076806130,2635,2635,2635,2635,0
|
|
20250123,173300,40076806130,2635,2635,2635,2635,0
|
|
20250123,173200,40076806130,2635,2635,2635,2635,0
|
|
20250123,173100,40076806130,2635,2635,2635,2635,0
|
|
20250123,173000,40076806130,2635,2635,2635,2635,0
|
|
20250123,172900,40076806130,2635,2635,2635,2635,0
|
|
20250123,172800,40076806130,2635,2635,2635,2635,0
|
|
20250123,172700,40076806130,2635,2635,2635,2635,0
|
|
20250123,172600,40076806130,2635,2635,2635,2635,0
|
|
20250123,172500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,172400,40076806130,2635,2635,2635,2635,0
|
|
20250123,172300,40076806130,2635,2635,2635,2635,0
|
|
20250123,172200,40076806130,2635,2635,2635,2635,0
|
|
20250123,172100,40076806130,2635,2635,2635,2635,0
|
|
20250123,172000,40076806130,2635,2635,2635,2635,0
|
|
20250123,171900,40076806130,2635,2635,2635,2635,0
|
|
20250123,171800,40076806130,2635,2635,2635,2635,0
|
|
20250123,171700,40076806130,2635,2635,2635,2635,0
|
|
20250123,171600,40076806130,2635,2635,2635,2635,0
|
|
20250123,171500,40076806130,2635,2635,2635,2635,0
|
|
20250123,171400,40076806130,2635,2635,2635,2635,0
|
|
20250123,171300,40076806130,2635,2635,2635,2635,0
|
|
20250123,171200,40076806130,2635,2635,2635,2635,0
|
|
20250123,171100,40076806130,2635,2635,2635,2635,0
|
|
20250123,171000,40076806130,2635,2635,2635,2635,0
|
|
20250123,170900,40076806130,2635,2635,2635,2635,0
|
|
20250123,170800,40076806130,2635,2635,2635,2635,0
|
|
20250123,170700,40076806130,2635,2635,2635,2635,0
|
|
20250123,170600,40076806130,2635,2635,2635,2635,0
|
|
20250123,170500,40076806130,2635,2635,2635,2635,0
|
|
20250123,170400,40076806130,2635,2635,2635,2635,0
|
|
20250123,170300,40076806130,2635,2635,2635,2635,0
|
|
20250123,170200,40076806130,2635,2635,2635,2635,0
|
|
20250123,170100,40076806130,2635,2635,2635,2635,0
|
|
20250123,170000,40076806130,2635,2635,2635,2635,0
|
|
20250123,165900,40076806130,2635,2635,2635,2635,0
|
|
20250123,165800,40076806130,2635,2635,2635,2635,0
|
|
20250123,165700,40076806130,2635,2635,2635,2635,0
|
|
20250123,165600,40076806130,2635,2635,2635,2635,0
|
|
20250123,165500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,165400,40076806130,2635,2635,2635,2635,0
|
|
20250123,165300,40076806130,2635,2635,2635,2635,0
|
|
20250123,165200,40076806130,2635,2635,2635,2635,0
|
|
20250123,165100,40076806130,2635,2635,2635,2635,0
|
|
20250123,165000,40076806130,2635,2635,2635,2635,0
|
|
20250123,164900,40076806130,2635,2635,2635,2635,0
|
|
20250123,164800,40076806130,2635,2635,2635,2635,0
|
|
20250123,164700,40076806130,2635,2635,2635,2635,0
|
|
20250123,164600,40076806130,2635,2635,2635,2635,0
|
|
20250123,164500,40076806130,2635,2635,2635,2635,0
|
|
20250123,164400,40076806130,2635,2635,2635,2635,0
|
|
20250123,164300,40076806130,2635,2635,2635,2635,0
|
|
20250123,164200,40076806130,2635,2635,2635,2635,0
|
|
20250123,164100,40076806130,2635,2635,2635,2635,0
|
|
20250123,164000,40076806130,2635,2635,2635,2635,0
|
|
20250123,163900,40076806130,2635,2635,2635,2635,0
|
|
20250123,163800,40076806130,2635,2635,2635,2635,0
|
|
20250123,163700,40076806130,2635,2635,2635,2635,0
|
|
20250123,163600,40076806130,2635,2635,2635,2635,0
|
|
20250123,163500,40076806130,2635,2635,2635,2635,0
|
|
20250123,163400,40076806130,2635,2635,2635,2635,0
|
|
20250123,163300,40076806130,2635,2635,2635,2635,0
|
|
20250123,163200,40076806130,2635,2635,2635,2635,0
|
|
20250123,163100,40076806130,2635,2635,2635,2635,0
|
|
20250123,163000,40076806130,2635,2635,2635,2635,0
|
|
20250123,162900,40076806130,2635,2635,2635,2635,0
|
|
20250123,162800,40076806130,2635,2635,2635,2635,0
|
|
20250123,162700,40076806130,2635,2635,2635,2635,0
|
|
20250123,162600,40076806130,2635,2635,2635,2635,0
|
|
20250123,162500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,162400,40076806130,2635,2635,2635,2635,0
|
|
20250123,162300,40076806130,2635,2635,2635,2635,0
|
|
20250123,162200,40076806130,2635,2635,2635,2635,0
|
|
20250123,162100,40076806130,2635,2635,2635,2635,0
|
|
20250123,162000,40076806130,2635,2635,2635,2635,0
|
|
20250123,161900,40076806130,2635,2635,2635,2635,0
|
|
20250123,161800,40076806130,2635,2635,2635,2635,0
|
|
20250123,161700,40076806130,2635,2635,2635,2635,0
|
|
20250123,161600,40076806130,2635,2635,2635,2635,0
|
|
20250123,161500,40076806130,2635,2635,2635,2635,0
|
|
20250123,161400,40076806130,2635,2635,2635,2635,0
|
|
20250123,161300,40076806130,2635,2635,2635,2635,0
|
|
20250123,161200,40076806130,2635,2635,2635,2635,0
|
|
20250123,161100,40076806130,2635,2635,2635,2635,0
|
|
20250123,161000,40076806130,2635,2635,2635,2635,0
|
|
20250123,160900,40076806130,2635,2635,2635,2635,0
|
|
20250123,160800,40076806130,2635,2635,2635,2635,0
|
|
20250123,160700,40076806130,2635,2635,2635,2635,0
|
|
20250123,160600,40076806130,2635,2635,2635,2635,0
|
|
20250123,160500,40076806130,2635,2635,2635,2635,0
|
|
20250123,160400,40076806130,2635,2635,2635,2635,0
|
|
20250123,160300,40076806130,2635,2635,2635,2635,0
|
|
20250123,160200,40076806130,2635,2635,2635,2635,0
|
|
20250123,160100,40076806130,2635,2635,2635,2635,0
|
|
20250123,160000,40076806130,2635,2635,2635,2635,0
|
|
20250123,155900,40076806130,2635,2635,2635,2635,0
|
|
20250123,155800,40076806130,2635,2635,2635,2635,0
|
|
20250123,155700,40076806130,2635,2635,2635,2635,0
|
|
20250123,155600,40076806130,2635,2635,2635,2635,0
|
|
20250123,155500,40076806130,2635,2635,2635,2635,326661
|
|
20250123,155400,40076806130,2635,2635,2635,2635,0
|
|
20250123,155300,40076806130,2635,2635,2635,2635,0
|
|
20250123,155200,40076806130,2635,2635,2635,2635,0
|
|
20250123,155100,40076806130,2635,2635,2635,2635,0
|
|
20250123,155000,40076806130,2635,2635,2635,2635,0
|
|
20250123,154900,40076806130,2635,2635,2635,2635,0
|
|
20250123,154800,40076806130,2635,2635,2635,2635,0
|
|
20250123,154700,40076806130,2635,2635,2635,2635,0
|
|
20250123,154600,40076806130,2635,2635,2635,2635,0
|
|
20250123,154500,40076806130,2635,2635,2635,2635,0
|
|
20250123,154400,40076806130,2635,2635,2635,2635,0
|
|
20250123,154300,40076806130,2635,2635,2635,2635,0
|
|
20250123,154200,40076806130,2635,2635,2635,2635,0
|
|
20250123,154100,40076806130,2635,2635,2635,2635,0
|
|
20250123,154000,40076806130,2635,2635,2635,2635,0
|
|
20250123,153900,40076806130,2635,2635,2635,2635,0
|
|
20250123,153800,40076806130,2635,2635,2635,2635,0
|
|
20250123,153700,40076806130,2635,2635,2635,2635,0
|
|
20250123,153600,40076806130,2635,2635,2635,2635,0
|
|
20250123,153500,40076806130,2635,2635,2635,2635,0
|
|
20250123,153400,40076806130,2635,2635,2635,2635,0
|
|
20250123,153300,40076806130,2635,2635,2635,2635,0
|
|
20250123,153200,40076806130,2635,2635,2635,2635,0
|
|
20250123,153100,40076806130,2635,2635,2635,2635,0
|
|
20250123,153000,40076806130,2635,2635,2635,2635,326661
|
|
20250123,152900,39216054395,2660,2660,2660,2660,0
|
|
20250123,152800,39216054395,2660,2660,2660,2660,0
|
|
20250123,152700,39216054395,2660,2660,2660,2660,0
|
|
20250123,152600,39216054395,2660,2660,2660,2660,0
|
|
20250123,152500,39216054395,2660,2660,2660,2660,0
|
|
20250123,152400,39216054395,2660,2660,2660,2660,0
|
|
20250123,152300,39216054395,2660,2660,2660,2660,0
|
|
20250123,152200,39216054395,2660,2660,2660,2660,0
|
|
20250123,152100,39216054395,2660,2660,2660,2660,0
|
|
20250123,152000,39216054395,2660,2660,2660,2660,0
|
|
20250123,151900,39216054395,2660,2675,2680,2660,243438
|
|
20250123,151800,38566572460,2680,2665,2685,2665,174158
|
|
20250123,151700,38100599715,2665,2655,2695,2650,418396
|
|
20250123,151600,36979863555,2655,2640,2680,2635,247044
|
|
20250123,151500,36322278475,2640,2650,2650,2630,94116
|
|
20250123,151400,36073728230,2650,2650,2660,2630,213621
|
|
20250123,151300,35508247060,2645,2640,2660,2630,212954
|
|
20250123,151200,34944049145,2640,2630,2680,2625,722602
|
|
20250123,151100,33023901515,2630,2605,2640,2600,168390
|
|
20250123,151000,32581603985,2600,2600,2615,2595,25778
|
|
20250123,150900,32514470275,2605,2595,2605,2590,29511
|
|
20250123,150800,32437867195,2600,2600,2610,2595,76730
|
|
20250123,150700,32238339750,2595,2615,2625,2590,117491
|
|
20250123,150600,31932518580,2615,2625,2635,2615,88407
|
|
20250123,150500,31700319720,2625,2600,2635,2600,190660
|
|
20250123,150400,31199748220,2605,2600,2605,2595,16430
|
|
20250123,150300,31157027375,2600,2600,2605,2595,14065
|
|
20250123,150200,31120457015,2600,2605,2610,2590,40061
|
|
20250123,150100,31016401555,2605,2610,2610,2605,15304
|
|
20250123,150000,30976488435,2600,2610,2610,2595,10062
|
|
20250123,145900,30950338565,2610,2610,2615,2600,29404
|
|
20250123,145800,30873681895,2605,2590,2615,2590,55776
|
|
20250123,145700,30728336710,2590,2580,2590,2580,16208
|
|
20250123,145600,30686456780,2590,2585,2590,2575,39482
|
|
20250123,145500,30584661370,2580,2590,2590,2580,52803
|
|
20250123,145400,30448105860,2590,2595,2600,2590,18716
|
|
20250123,145300,30399539955,2595,2600,2605,2590,34605
|
|
20250123,145200,30309672580,2600,2615,2615,2600,44889
|
|
20250123,145100,30192775320,2610,2620,2620,2610,39617
|
|
20250123,145000,30089137145,2620,2615,2630,2610,81358
|
|
20250123,144900,29875813630,2615,2615,2615,2600,45664
|
|
20250123,144800,29756750890,2615,2620,2625,2610,41495
|
|
20250123,144700,29648105830,2620,2605,2620,2595,53107
|
|
20250123,144600,29509451145,2605,2610,2620,2600,35727
|
|
20250123,144500,29416192360,2610,2595,2620,2590,80419
|
|
20250123,144400,29206326300,2595,2605,2605,2590,24724
|
|
20250123,144300,29142128660,2605,2600,2605,2595,28267
|
|
20250123,144200,29068633110,2600,2595,2605,2590,35950
|
|
20250123,144100,28975171480,2595,2590,2600,2585,19633
|
|
20250123,144000,28924274010,2590,2600,2610,2590,38023
|
|
20250123,143900,28825420730,2595,2585,2600,2580,43493
|
|
20250123,143800,28712892525,2585,2605,2605,2585,32493
|
|
20250123,143700,28628610020,2605,2605,2610,2590,70086
|
|
20250123,143600,28446521375,2605,2600,2625,2600,134889
|
|
20250123,143500,28093952205,2610,2590,2625,2590,196888
|
|
20250123,143400,27580470560,2590,2600,2605,2580,62274
|
|
20250123,143300,27418796055,2600,2580,2600,2570,44706
|
|
20250123,143200,27303102150,2575,2565,2580,2565,21603
|
|
20250123,143100,27247497565,2570,2555,2570,2555,9862
|
|
20250123,143000,27222219440,2555,2565,2565,2555,2469
|
|
20250123,142900,27215895610,2565,2560,2565,2555,5564
|
|
20250123,142800,27201650580,2560,2560,2565,2555,7932
|
|
20250123,142700,27181371405,2560,2560,2565,2550,19484
|
|
20250123,142600,27131621775,2555,2565,2565,2550,17936
|
|
20250123,142500,27085767865,2560,2570,2570,2560,3094
|
|
20250123,142400,27077828230,2570,2560,2570,2555,11269
|
|
20250123,142300,27048949850,2560,2560,2570,2555,8547
|
|
20250123,142200,27027075230,2560,2565,2570,2560,5030
|
|
20250123,142100,27014179855,2565,2565,2565,2555,28894
|
|
20250123,142000,26940201555,2570,2575,2580,2565,28435
|
|
20250123,141900,26867198805,2580,2570,2580,2565,19419
|
|
20250123,141800,26817193955,2570,2575,2590,2565,33526
|
|
20250123,141700,26730937405,2575,2590,2600,2575,55092
|
|
20250123,141600,26588261975,2590,2580,2590,2580,14471
|
|
20250123,141500,26550825340,2580,2585,2595,2575,40771
|
|
20250123,141400,26445432225,2585,2600,2605,2580,68243
|
|
20250123,141300,26268512470,2595,2600,2600,2580,99116
|
|
20250123,141200,26011410465,2600,2575,2600,2565,119704
|
|
20250123,141100,25702341755,2570,2575,2580,2570,19219
|
|
20250123,141000,25652912635,2575,2565,2585,2565,31945
|
|
20250123,140900,25570559040,2570,2565,2570,2565,8198
|
|
20250123,140800,25549515970,2570,2580,2580,2565,21522
|
|
20250123,140700,25494110925,2575,2565,2580,2555,34284
|
|
20250123,140600,25406118010,2565,2575,2580,2565,18401
|
|
20250123,140500,25358815925,2580,2550,2590,2545,84416
|
|
20250123,140400,25141394860,2550,2555,2555,2540,8980
|
|
20250123,140300,25118498465,2550,2545,2560,2545,11213
|
|
20250123,140200,25089880295,2550,2555,2555,2535,17161
|
|
20250123,140100,25046270630,2555,2545,2570,2535,30448
|
|
20250123,140000,24968564465,2545,2535,2555,2530,29843
|
|
20250123,135900,24892587930,2535,2545,2550,2525,32770
|
|
20250123,135800,24809465705,2545,2525,2545,2520,27307
|
|
20250123,135700,24740233345,2525,2535,2545,2525,53626
|
|
20250123,135600,24604527185,2545,2540,2550,2530,76508
|
|
20250123,135500,24410365145,2540,2540,2555,2540,96280
|
|
20250123,135400,24165428740,2540,2585,2590,2535,206881
|
|
20250123,135300,23636346530,2590,2600,2605,2570,191880
|
|
20250123,135200,23139021420,2600,2585,2620,2580,496264
|
|
20250123,135100,21849391335,2590,2495,2600,2495,286370
|
|
20250123,135000,21114365290,2495,2510,2515,2495,3084
|
|
20250123,134900,21106638470,2515,2490,2525,2490,13682
|
|
20250123,134800,21072307095,2490,2490,2495,2485,6489
|
|
20250123,134700,21056157825,2500,2495,2500,2485,24943
|
|
20250123,134600,20994052360,2495,2500,2500,2495,3139
|
|
20250123,134500,20986207310,2500,2495,2505,2495,6624
|
|
20250123,134400,20969672885,2495,2500,2500,2495,12361
|
|
20250123,134300,20938821540,2500,2505,2510,2500,3116
|
|
20250123,134200,20931023705,2505,2510,2515,2505,3937
|
|
20250123,134100,20921145105,2510,2510,2515,2500,2233
|
|
20250123,134000,20915532945,2500,2505,2510,2500,3323
|
|
20250123,133900,20907213235,2505,2510,2510,2505,162
|
|
20250123,133800,20906806625,2510,2515,2515,2500,1865
|
|
20250123,133700,20902124280,2500,2505,2515,2500,8083
|
|
20250123,133600,20881884750,2510,2510,2515,2505,746
|
|
20250123,133500,20880013150,2510,2510,2510,2505,6454
|
|
20250123,133400,20863841830,2505,2515,2515,2505,5606
|
|
20250123,133300,20849784575,2515,2510,2515,2505,9718
|
|
20250123,133200,20825363865,2510,2520,2520,2510,14624
|
|
20250123,133100,20788644525,2510,2515,2520,2510,7646
|
|
20250123,133000,20769440780,2510,2525,2525,2510,7899
|
|
20250123,132900,20749594495,2520,2525,2525,2510,29908
|
|
20250123,132800,20674329255,2530,2520,2530,2520,5011
|
|
20250123,132700,20661692670,2520,2525,2525,2520,9867
|
|
20250123,132600,20636816515,2525,2530,2530,2525,5268
|
|
20250123,132500,20623514380,2530,2530,2535,2525,1978
|
|
20250123,132400,20618515710,2530,2530,2535,2525,4956
|
|
20250123,132300,20605982290,2535,2535,2535,2525,4518
|
|
20250123,132200,20594560295,2530,2530,2535,2530,5576
|
|
20250123,132100,20580452965,2530,2535,2540,2530,4427
|
|
20250123,132000,20569233735,2540,2535,2540,2535,1872
|
|
20250123,131900,20564485525,2530,2535,2540,2530,5885
|
|
20250123,131800,20549581170,2540,2545,2545,2535,4764
|
|
20250123,131700,20537495020,2550,2525,2555,2525,34200
|
|
20250123,131600,20450621920,2530,2525,2530,2525,3212
|
|
20250123,131500,20442507325,2530,2530,2535,2525,9214
|
|
20250123,131400,20419205530,2535,2530,2535,2525,21066
|
|
20250123,131300,20365917780,2530,2540,2540,2530,12943
|
|
20250123,131200,20333143085,2540,2540,2540,2530,9652
|
|
20250123,131100,20308676550,2535,2540,2545,2535,5452
|
|
20250123,131000,20294849320,2545,2540,2545,2535,8760
|
|
20250123,130900,20272612290,2540,2535,2540,2535,3993
|
|
20250123,130800,20262488600,2535,2540,2540,2530,10536
|
|
20250123,130700,20235772760,2535,2540,2540,2535,11460
|
|
20250123,130600,20206667895,2540,2530,2540,2530,8495
|
|
20250123,130500,20185129555,2535,2535,2535,2525,1886
|
|
20250123,130400,20180357555,2530,2530,2530,2525,17146
|
|
20250123,130300,20137037530,2530,2535,2535,2525,10981
|
|
20250123,130200,20109222910,2535,2535,2535,2525,15868
|
|
20250123,130100,20069022475,2535,2540,2540,2525,8545
|
|
20250123,130000,20047374790,2540,2520,2540,2515,29238
|
|
20250123,125900,19973529345,2520,2525,2525,2515,788
|
|
20250123,125800,19971546585,2520,2525,2525,2515,5285
|
|
20250123,125700,19958229265,2520,2525,2525,2520,3341
|
|
20250123,125600,19949808240,2520,2520,2525,2515,15293
|
|
20250123,125500,19911306595,2525,2520,2525,2515,4362
|
|
20250123,125400,19900317900,2525,2520,2525,2510,16153
|
|
20250123,125300,19859676825,2525,2530,2535,2520,17444
|
|
20250123,125200,19815568310,2525,2520,2545,2510,54392
|
|
20250123,125100,19677856455,2520,2510,2530,2510,59593
|
|
20250123,125000,19527831950,2525,2530,2530,2510,21901
|
|
20250123,124900,19472588155,2525,2510,2530,2510,15027
|
|
20250123,124800,19434683230,2515,2535,2540,2505,38705
|
|
20250123,124700,19336998290,2540,2510,2540,2505,61873
|
|
20250123,124600,19181033160,2510,2490,2510,2485,106648
|
|
20250123,124500,18914529610,2485,2490,2490,2485,2159
|
|
20250123,124400,18909156055,2490,2490,2490,2485,3264
|
|
20250123,124300,18901028740,2490,2485,2490,2485,9617
|
|
20250123,124200,18877101805,2490,2490,2490,2485,3358
|
|
20250123,124100,18868746170,2490,2490,2490,2485,9829
|
|
20250123,124000,18844278765,2490,2490,2495,2490,19574
|
|
20250123,123900,18795539170,2485,2475,2485,2470,19499
|
|
20250123,123800,18747214365,2470,2465,2475,2460,5066
|
|
20250123,123700,18734724385,2460,2450,2460,2445,6603
|
|
20250123,123600,18718518445,2450,2450,2455,2445,3991
|
|
20250123,123500,18708745760,2450,2450,2455,2450,2883
|
|
20250123,123400,18701676675,2450,2455,2455,2450,6892
|
|
20250123,123300,18684790675,2450,2455,2455,2450,2296
|
|
20250123,123200,18679161865,2450,2450,2455,2450,4608
|
|
20250123,123100,18667867265,2455,2455,2455,2455,1168
|
|
20250123,123000,18664999825,2455,2455,2455,2455,1664
|
|
20250123,122900,18660914705,2455,2455,2455,2455,1156
|
|
20250123,122800,18658076725,2460,2460,2465,2455,6148
|
|
20250123,122700,18642978445,2450,2455,2455,2450,1674
|
|
20250123,122600,18638874030,2460,2455,2460,2455,759
|
|
20250123,122500,18637010660,2455,2460,2460,2450,10954
|
|
20250123,122400,18610168440,2460,2465,2465,2450,3627
|
|
20250123,122300,18601261640,2455,2455,2465,2455,2029
|
|
20250123,122200,18596273625,2455,2455,2460,2455,6530
|
|
20250123,122100,18580229715,2455,2460,2460,2455,625
|
|
20250123,122000,18578694290,2460,2460,2460,2455,12787
|
|
20250123,121900,18547291340,2460,2460,2465,2460,3996
|
|
20250123,121800,18537460680,2460,2470,2470,2460,2736
|
|
20250123,121700,18530714000,2470,2465,2475,2460,6733
|
|
20250123,121600,18514132065,2475,2465,2475,2465,4689
|
|
20250123,121500,18502567945,2470,2470,2470,2465,239
|
|
20250123,121400,18501977685,2465,2460,2470,2460,6903
|
|
20250123,121300,18484994930,2460,2465,2470,2460,1886
|
|
20250123,121200,18480349785,2470,2470,2470,2465,326
|
|
20250123,121100,18479545900,2465,2460,2470,2460,1423
|
|
20250123,121000,18476044500,2475,2470,2480,2465,3418
|
|
20250123,120900,18467614455,2475,2480,2480,2470,449
|
|
20250123,120800,18466505410,2480,2470,2480,2470,1045
|
|
20250123,120700,18463920890,2470,2465,2475,2465,648
|
|
20250123,120600,18462323485,2475,2495,2495,2450,95157
|
|
20250123,120500,18227890875,2495,2480,2495,2480,4371
|
|
20250123,120400,18217031255,2480,2475,2480,2475,2939
|
|
20250123,120300,18209754515,2480,2475,2480,2475,3548
|
|
20250123,120200,18200963530,2480,2475,2480,2475,6118
|
|
20250123,120100,18185812890,2480,2475,2485,2475,4907
|
|
20250123,120000,18173650955,2480,2480,2480,2475,1846
|
|
20250123,115900,18169081385,2475,2475,2480,2470,2500
|
|
20250123,115800,18162899205,2475,2480,2480,2475,631
|
|
20250123,115700,18161337305,2480,2485,2485,2475,7075
|
|
20250123,115600,18143798750,2485,2480,2485,2480,3510
|
|
20250123,115500,18135088785,2485,2480,2485,2480,1074
|
|
20250123,115400,18132423810,2475,2480,2480,2475,196
|
|
20250123,115300,18131938335,2475,2480,2480,2475,4770
|
|
20250123,115200,18120124845,2485,2485,2485,2480,64
|
|
20250123,115100,18119965860,2485,2480,2485,2480,1097
|
|
20250123,115000,18117243390,2480,2480,2485,2480,2470
|
|
20250123,114900,18111116945,2485,2480,2485,2475,4188
|
|
20250123,114800,18100732995,2485,2480,2485,2480,842
|
|
20250123,114700,18098643750,2480,2480,2485,2475,2628
|
|
20250123,114600,18092131865,2480,2470,2480,2470,1302
|
|
20250123,114500,18088906480,2475,2480,2480,2470,2658
|
|
20250123,114400,18082327085,2475,2475,2480,2475,4542
|
|
20250123,114300,18071083970,2470,2475,2475,2470,2140
|
|
20250123,114200,18065787580,2475,2470,2475,2465,2363
|
|
20250123,114100,18059951355,2465,2470,2470,2465,3635
|
|
20250123,114000,18050973435,2465,2475,2475,2460,18612
|
|
20250123,113900,18005134500,2475,2475,2475,2465,9768
|
|
20250123,113800,17981045245,2465,2465,2475,2465,11026
|
|
20250123,113700,17953843635,2470,2475,2485,2465,27632
|
|
20250123,113600,17885558815,2485,2475,2485,2475,4680
|
|
20250123,113500,17873959705,2480,2480,2485,2475,10017
|
|
20250123,113400,17849116190,2485,2490,2495,2480,15443
|
|
20250123,113300,17810762305,2485,2480,2490,2480,5642
|
|
20250123,113200,17796739715,2485,2475,2485,2475,802
|
|
20250123,113100,17794752500,2475,2485,2485,2475,14718
|
|
20250123,113000,17758266070,2480,2485,2490,2480,3601
|
|
20250123,112900,17749327945,2480,2490,2490,2480,7440
|
|
20250123,112800,17730868510,2480,2480,2490,2475,9179
|
|
20250123,112700,17708063085,2475,2475,2480,2470,9774
|
|
20250123,112600,17683885640,2475,2480,2480,2470,11702
|
|
20250123,112500,17654923915,2475,2480,2485,2475,8644
|
|
20250123,112400,17633518870,2480,2475,2490,2470,18134
|
|
20250123,112300,17588590265,2475,2490,2490,2475,37632
|
|
20250123,112200,17495252045,2490,2495,2495,2485,12362
|
|
20250123,112100,17464483135,2495,2500,2500,2490,10193
|
|
20250123,112000,17439093650,2500,2500,2500,2490,6689
|
|
20250123,111900,17422402365,2500,2495,2500,2485,4791
|
|
20250123,111800,17410484775,2500,2490,2500,2490,2386
|
|
20250123,111700,17404543500,2490,2495,2500,2490,8666
|
|
20250123,111600,17382936715,2500,2490,2510,2485,15592
|
|
20250123,111500,17344063985,2490,2495,2500,2490,12372
|
|
20250123,111400,17313235575,2500,2505,2505,2495,19456
|
|
20250123,111300,17264653490,2505,2505,2510,2500,5064
|
|
20250123,111200,17251968585,2505,2500,2510,2500,6217
|
|
20250123,111100,17236414335,2505,2510,2510,2500,11374
|
|
20250123,111000,17207942820,2510,2505,2510,2500,6271
|
|
20250123,110900,17192251915,2510,2515,2515,2505,8536
|
|
20250123,110800,17170860445,2510,2515,2520,2510,6247
|
|
20250123,110700,17155174905,2520,2515,2520,2515,2526
|
|
20250123,110600,17148819715,2520,2525,2525,2515,1284
|
|
20250123,110500,17145579090,2520,2525,2530,2515,9724
|
|
20250123,110400,17121052715,2525,2520,2530,2515,5918
|
|
20250123,110300,17106120900,2520,2520,2520,2515,1579
|
|
20250123,110200,17102143475,2515,2510,2515,2510,2814
|
|
20250123,110100,17095072840,2510,2510,2515,2505,8741
|
|
20250123,110000,17073170075,2510,2510,2520,2510,2703
|
|
20250123,105900,17066384465,2510,2535,2535,2505,30782
|
|
20250123,105800,16988891785,2530,2530,2535,2530,5753
|
|
20250123,105700,16974328515,2530,2530,2535,2520,8328
|
|
20250123,105600,16953268535,2530,2515,2530,2505,10588
|
|
20250123,105500,16926630345,2510,2505,2515,2500,5107
|
|
20250123,105400,16913839815,2515,2510,2515,2505,7358
|
|
20250123,105300,16895373190,2510,2510,2515,2500,12766
|
|
20250123,105200,16863432980,2510,2510,2510,2495,17776
|
|
20250123,105100,16818976285,2510,2510,2510,2500,11599
|
|
20250123,105000,16789946665,2505,2500,2510,2495,16079
|
|
20250123,104900,16749686345,2500,2505,2515,2500,22249
|
|
20250123,104800,16693983390,2505,2515,2515,2505,13887
|
|
20250123,104700,16659145525,2515,2515,2515,2505,18185
|
|
20250123,104600,16613513365,2510,2505,2520,2505,24520
|
|
20250123,104500,16551947770,2510,2530,2530,2490,100325
|
|
20250123,104400,16300232355,2525,2525,2535,2525,10656
|
|
20250123,104300,16273307200,2525,2540,2540,2520,44522
|
|
20250123,104200,16160931845,2530,2540,2545,2530,22365
|
|
20250123,104100,16104244225,2540,2535,2555,2535,27246
|
|
20250123,104000,16034871535,2540,2535,2540,2525,25478
|
|
20250123,103900,15970361340,2530,2535,2535,2520,70877
|
|
20250123,103800,15791279495,2540,2540,2545,2535,27040
|
|
20250123,103700,15722652605,2540,2545,2555,2535,46962
|
|
20250123,103600,15603227025,2540,2555,2560,2530,124106
|
|
20250123,103500,15287942330,2555,2605,2630,2535,446824
|
|
20250123,103400,14135118560,2600,2625,2630,2585,143278
|
|
20250123,103300,13762154835,2630,2590,2640,2580,274580
|
|
20250123,103200,13043840920,2590,2580,2595,2565,32370
|
|
20250123,103100,12960380220,2580,2570,2585,2565,16115
|
|
20250123,103000,12918870050,2575,2570,2575,2570,8604
|
|
20250123,102900,12896750230,2570,2580,2580,2570,9202
|
|
20250123,102800,12873053570,2585,2580,2590,2580,7315
|
|
20250123,102700,12854154070,2585,2585,2585,2565,40875
|
|
20250123,102600,12748878700,2585,2585,2590,2580,21201
|
|
20250123,102500,12694093850,2585,2595,2600,2585,51668
|
|
20250123,102400,12560257130,2595,2605,2605,2580,58079
|
|
20250123,102300,12409709460,2605,2580,2615,2580,181825
|
|
20250123,102200,11936595285,2580,2555,2580,2545,30844
|
|
20250123,102100,11857453195,2555,2565,2575,2555,17583
|
|
20250123,102000,11812325860,2565,2550,2565,2550,12831
|
|
20250123,101900,11779491800,2555,2555,2560,2545,8038
|
|
20250123,101800,11758974735,2555,2570,2570,2555,13609
|
|
20250123,101700,11724161180,2570,2575,2580,2560,47954
|
|
20250123,101600,11600873385,2570,2550,2575,2540,39959
|
|
20250123,101500,11498538245,2545,2560,2560,2545,14550
|
|
20250123,101400,11461424895,2560,2555,2560,2545,16368
|
|
20250123,101300,11419627670,2550,2540,2565,2540,49526
|
|
20250123,101200,11293189115,2550,2530,2550,2530,33244
|
|
20250123,101100,11208618735,2530,2525,2535,2510,93817
|
|
20250123,101000,10972222995,2520,2550,2550,2520,63831
|
|
20250123,100900,10810712165,2550,2545,2555,2540,11942
|
|
20250123,100800,10780309815,2545,2560,2565,2535,54469
|
|
20250123,100700,10641608135,2560,2560,2565,2550,18792
|
|
20250123,100600,10593539290,2560,2560,2570,2545,50723
|
|
20250123,100500,10463961780,2550,2560,2575,2550,37272
|
|
20250123,100400,10368439965,2560,2580,2590,2555,86220
|
|
20250123,100300,10147154060,2590,2600,2605,2575,78969
|
|
20250123,100200,9942797545,2600,2615,2620,2585,128124
|
|
20250123,100100,9610038530,2615,2580,2620,2580,179582
|
|
20250123,100000,9143994680,2570,2580,2595,2555,186260
|
|
20250123,095900,8664783665,2580,2590,2600,2570,266361
|
|
20250123,095800,7975376445,2595,2540,2595,2525,374595
|
|
20250123,095700,7011650515,2540,2550,2560,2525,227271
|
|
20250123,095600,6433736000,2550,2570,2580,2515,432940
|
|
20250123,095500,5329842190,2580,2485,2580,2475,587186
|
|
20250123,095400,3840217365,2490,2490,2490,2465,39766
|
|
20250123,095300,3741613015,2490,2445,2490,2435,64216
|
|
20250123,095200,3583166710,2445,2460,2460,2445,5438
|
|
20250123,095100,3569858655,2460,2455,2460,2445,8935
|
|
20250123,095000,3547965210,2455,2450,2460,2450,2961
|
|
20250123,094900,3540702055,2455,2455,2460,2455,2424
|
|
20250123,094800,3534750985,2455,2460,2465,2450,15343
|
|
20250123,094700,3497059040,2460,2470,2470,2460,8414
|
|
20250123,094600,3476330435,2470,2460,2480,2460,19229
|
|
20250123,094500,3428862765,2455,2460,2465,2450,5765
|
|
20250123,094400,3414688830,2460,2450,2460,2450,2898
|
|
20250123,094300,3407584540,2460,2460,2465,2450,5165
|
|
20250123,094200,3394888305,2460,2445,2490,2440,30424
|
|
20250123,094100,3319647235,2455,2445,2455,2445,6250
|
|
20250123,094000,3304356660,2445,2450,2455,2440,31231
|
|
20250123,093900,3227971955,2455,2475,2480,2445,61535
|
|
20250123,093800,3076671175,2475,2450,2510,2450,176250
|
|
20250123,093700,2638874505,2450,2445,2455,2445,7189
|
|
20250123,093600,2621254870,2450,2440,2460,2440,7676
|
|
20250123,093500,2602449165,2440,2445,2450,2440,1644
|
|
20250123,093400,2598426955,2445,2445,2450,2430,6085
|
|
20250123,093300,2583545435,2440,2435,2440,2425,16874
|
|
20250123,093200,2542536805,2430,2435,2440,2430,6775
|
|
20250123,093100,2526061375,2435,2440,2445,2430,6830
|
|
20250123,093000,2509437455,2440,2440,2455,2430,14259
|
|
20250123,092900,2474616740,2440,2445,2450,2440,8642
|
|
20250123,092800,2453509575,2445,2450,2450,2440,2613
|
|
20250123,092700,2447119965,2450,2440,2455,2440,4372
|
|
20250123,092600,2436408180,2445,2445,2450,2440,6927
|
|
20250123,092500,2419460080,2445,2455,2465,2445,15052
|
|
20250123,092400,2382544735,2465,2440,2465,2440,13262
|
|
20250123,092300,2349989930,2430,2435,2445,2430,10447
|
|
20250123,092200,2324496150,2445,2440,2445,2435,4350
|
|
20250123,092100,2313883615,2440,2435,2445,2425,23416
|
|
20250123,092000,2256889370,2435,2430,2435,2420,20343
|
|
20250123,091900,2207541040,2430,2425,2435,2410,47565
|
|
20250123,091800,2092627875,2430,2430,2440,2420,22064
|
|
20250123,091700,2039154515,2425,2445,2455,2425,43958
|
|
20250123,091600,1932135340,2450,2450,2450,2440,30554
|
|
20250123,091500,1857396755,2445,2465,2470,2445,19339
|
|
20250123,091400,1809889655,2465,2450,2465,2445,9889
|
|
20250123,091300,1785608585,2450,2450,2460,2440,8435
|
|
20250123,091200,1764928900,2440,2445,2450,2440,12405
|
|
20250123,091100,1734636245,2445,2450,2460,2440,17538
|
|
20250123,091000,1691661420,2445,2445,2465,2430,28771
|
|
20250123,090900,1621256295,2440,2430,2445,2415,76637
|
|
20250123,090800,1435326295,2435,2440,2450,2430,31215
|
|
20250123,090700,1359215340,2440,2445,2460,2435,18985
|
|
20250123,090600,1312777855,2445,2450,2460,2430,43335
|
|
20250123,090500,1206739100,2460,2430,2475,2425,46541
|
|
20250123,090400,1093110710,2430,2450,2450,2425,65789
|
|
20250123,090300,933153825,2450,2450,2450,2440,38095
|
|
20250123,090200,839996090,2455,2460,2475,2445,72794
|
|
20250123,090100,661224810,2460,2450,2465,2450,35749
|
|
20250123,090000,573454905,2450,2465,2470,2430,211495
|