607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,190400,15302580,17170,17170,17170,17170,1
|
|
20250120,190300,15302580,17170,17170,17170,17170,0
|
|
20250120,190200,15302580,17170,17170,17170,17170,0
|
|
20250120,190100,15302580,17170,17170,17170,17170,0
|
|
20250120,190000,15302580,17170,17170,17170,17170,0
|
|
20250120,185900,15302580,17170,17170,17170,17170,0
|
|
20250120,185800,15302580,17170,17170,17170,17170,0
|
|
20250120,185700,15302580,17170,17170,17170,17170,0
|
|
20250120,185600,15302580,17170,17170,17170,17170,0
|
|
20250120,185500,15302580,17170,17170,17170,17170,0
|
|
20250120,185400,15302580,17170,17170,17170,17170,0
|
|
20250120,185300,15302580,17170,17170,17170,17170,0
|
|
20250120,185200,15302580,17170,17170,17170,17170,0
|
|
20250120,185100,15302580,17170,17170,17170,17170,0
|
|
20250120,185000,15302580,17170,17170,17170,17170,0
|
|
20250120,184900,15302580,17170,17170,17170,17170,0
|
|
20250120,184800,15302580,17170,17170,17170,17170,0
|
|
20250120,184700,15302580,17170,17170,17170,17170,0
|
|
20250120,184600,15302580,17170,17170,17170,17170,0
|
|
20250120,184500,15302580,17170,17170,17170,17170,0
|
|
20250120,184400,15302580,17170,17170,17170,17170,0
|
|
20250120,184300,15302580,17170,17170,17170,17170,0
|
|
20250120,184200,15302580,17170,17170,17170,17170,0
|
|
20250120,184100,15302580,17170,17170,17170,17170,0
|
|
20250120,184000,15302580,17170,17170,17170,17170,0
|
|
20250120,183900,15302580,17170,17170,17170,17170,0
|
|
20250120,183800,15302580,17170,17170,17170,17170,0
|
|
20250120,183700,15302580,17170,17170,17170,17170,0
|
|
20250120,183600,15302580,17170,17170,17170,17170,0
|
|
20250120,183500,15302580,17170,17170,17170,17170,0
|
|
20250120,183400,15302580,17170,17170,17170,17170,1
|
|
20250120,183300,15302580,17170,17170,17170,17170,0
|
|
20250120,183200,15302580,17170,17170,17170,17170,0
|
|
20250120,183100,15302580,17170,17170,17170,17170,0
|
|
20250120,183000,15302580,17170,17170,17170,17170,0
|
|
20250120,182900,15302580,17170,17170,17170,17170,0
|
|
20250120,182800,15302580,17170,17170,17170,17170,0
|
|
20250120,182700,15302580,17170,17170,17170,17170,0
|
|
20250120,182600,15302580,17170,17170,17170,17170,0
|
|
20250120,182500,15302580,17170,17170,17170,17170,0
|
|
20250120,182400,15302580,17170,17170,17170,17170,0
|
|
20250120,182300,15302580,17170,17170,17170,17170,0
|
|
20250120,182200,15302580,17170,17170,17170,17170,0
|
|
20250120,182100,15302580,17170,17170,17170,17170,0
|
|
20250120,182000,15302580,17170,17170,17170,17170,0
|
|
20250120,181900,15302580,17170,17170,17170,17170,0
|
|
20250120,181800,15302580,17170,17170,17170,17170,0
|
|
20250120,181700,15302580,17170,17170,17170,17170,0
|
|
20250120,181600,15302580,17170,17170,17170,17170,0
|
|
20250120,181500,15302580,17170,17170,17170,17170,0
|
|
20250120,181400,15302580,17170,17170,17170,17170,0
|
|
20250120,181300,15302580,17170,17170,17170,17170,0
|
|
20250120,181200,15302580,17170,17170,17170,17170,0
|
|
20250120,181100,15302580,17170,17170,17170,17170,0
|
|
20250120,181000,15302580,17170,17170,17170,17170,0
|
|
20250120,180900,15302580,17170,17170,17170,17170,0
|
|
20250120,180800,15302580,17170,17170,17170,17170,0
|
|
20250120,180700,15302580,17170,17170,17170,17170,0
|
|
20250120,180600,15302580,17170,17170,17170,17170,0
|
|
20250120,180500,15302580,17170,17170,17170,17170,0
|
|
20250120,180400,15302580,17170,17170,17170,17170,1
|
|
20250120,180300,15302580,17170,17170,17170,17170,0
|
|
20250120,180200,15302580,17170,17170,17170,17170,0
|
|
20250120,180100,15302580,17170,17170,17170,17170,0
|
|
20250120,180000,15302580,17170,17170,17170,17170,0
|
|
20250120,175900,15302580,17170,17170,17170,17170,0
|
|
20250120,175800,15302580,17170,17170,17170,17170,0
|
|
20250120,175700,15302580,17170,17170,17170,17170,0
|
|
20250120,175600,15302580,17170,17170,17170,17170,0
|
|
20250120,175500,15302580,17170,17170,17170,17170,0
|
|
20250120,175400,15302580,17170,17170,17170,17170,0
|
|
20250120,175300,15302580,17170,17170,17170,17170,0
|
|
20250120,175200,15302580,17170,17170,17170,17170,0
|
|
20250120,175100,15302580,17170,17170,17170,17170,0
|
|
20250120,175000,15302580,17170,17170,17170,17170,0
|
|
20250120,174900,15302580,17170,17170,17170,17170,0
|
|
20250120,174800,15302580,17170,17170,17170,17170,0
|
|
20250120,174700,15302580,17170,17170,17170,17170,0
|
|
20250120,174600,15302580,17170,17170,17170,17170,0
|
|
20250120,174500,15302580,17170,17170,17170,17170,0
|
|
20250120,174400,15302580,17170,17170,17170,17170,0
|
|
20250120,174300,15302580,17170,17170,17170,17170,0
|
|
20250120,174200,15302580,17170,17170,17170,17170,0
|
|
20250120,174100,15302580,17170,17170,17170,17170,0
|
|
20250120,174000,15302580,17170,17170,17170,17170,0
|
|
20250120,173900,15302580,17170,17170,17170,17170,0
|
|
20250120,173800,15302580,17170,17170,17170,17170,0
|
|
20250120,173700,15302580,17170,17170,17170,17170,0
|
|
20250120,173600,15302580,17170,17170,17170,17170,0
|
|
20250120,173500,15302580,17170,17170,17170,17170,0
|
|
20250120,173400,15302580,17170,17170,17170,17170,1
|
|
20250120,173300,15302580,17170,17170,17170,17170,0
|
|
20250120,173200,15302580,17170,17170,17170,17170,0
|
|
20250120,173100,15302580,17170,17170,17170,17170,0
|
|
20250120,173000,15302580,17170,17170,17170,17170,0
|
|
20250120,172900,15302580,17170,17170,17170,17170,0
|
|
20250120,172800,15302580,17170,17170,17170,17170,0
|
|
20250120,172700,15302580,17170,17170,17170,17170,0
|
|
20250120,172600,15302580,17170,17170,17170,17170,0
|
|
20250120,172500,15302580,17170,17170,17170,17170,0
|
|
20250120,172400,15302580,17170,17170,17170,17170,0
|
|
20250120,172300,15302580,17170,17170,17170,17170,0
|
|
20250120,172200,15302580,17170,17170,17170,17170,0
|
|
20250120,172100,15302580,17170,17170,17170,17170,0
|
|
20250120,172000,15302580,17170,17170,17170,17170,0
|
|
20250120,171900,15302580,17170,17170,17170,17170,0
|
|
20250120,171800,15302580,17170,17170,17170,17170,0
|
|
20250120,171700,15302580,17170,17170,17170,17170,0
|
|
20250120,171600,15302580,17170,17170,17170,17170,0
|
|
20250120,171500,15302580,17170,17170,17170,17170,0
|
|
20250120,171400,15302580,17170,17170,17170,17170,0
|
|
20250120,171300,15302580,17170,17170,17170,17170,0
|
|
20250120,171200,15302580,17170,17170,17170,17170,0
|
|
20250120,171100,15302580,17170,17170,17170,17170,0
|
|
20250120,171000,15302580,17170,17170,17170,17170,0
|
|
20250120,170900,15302580,17170,17170,17170,17170,0
|
|
20250120,170800,15302580,17170,17170,17170,17170,0
|
|
20250120,170700,15302580,17170,17170,17170,17170,0
|
|
20250120,170600,15302580,17170,17170,17170,17170,0
|
|
20250120,170500,15302580,17170,17170,17170,17170,0
|
|
20250120,170400,15302580,17170,17170,17170,17170,1
|
|
20250120,170300,15302580,17170,17170,17170,17170,0
|
|
20250120,170200,15302580,17170,17170,17170,17170,0
|
|
20250120,170100,15302580,17170,17170,17170,17170,0
|
|
20250120,170000,15302580,17170,17170,17170,17170,0
|
|
20250120,165900,15302580,17170,17170,17170,17170,0
|
|
20250120,165800,15302580,17170,17170,17170,17170,0
|
|
20250120,165700,15302580,17170,17170,17170,17170,0
|
|
20250120,165600,15302580,17170,17170,17170,17170,0
|
|
20250120,165500,15302580,17170,17170,17170,17170,0
|
|
20250120,165400,15302580,17170,17170,17170,17170,0
|
|
20250120,165300,15302580,17170,17170,17170,17170,0
|
|
20250120,165200,15302580,17170,17170,17170,17170,0
|
|
20250120,165100,15302580,17170,17170,17170,17170,0
|
|
20250120,165000,15302580,17170,17170,17170,17170,0
|
|
20250120,164900,15302580,17170,17170,17170,17170,0
|
|
20250120,164800,15302580,17170,17170,17170,17170,0
|
|
20250120,164700,15302580,17170,17170,17170,17170,0
|
|
20250120,164600,15302580,17170,17170,17170,17170,0
|
|
20250120,164500,15302580,17170,17170,17170,17170,0
|
|
20250120,164400,15302580,17170,17170,17170,17170,0
|
|
20250120,164300,15302580,17170,17170,17170,17170,0
|
|
20250120,164200,15302580,17170,17170,17170,17170,0
|
|
20250120,164100,15302580,17170,17170,17170,17170,0
|
|
20250120,164000,15302580,17170,17170,17170,17170,0
|
|
20250120,163900,15302580,17170,17170,17170,17170,0
|
|
20250120,163800,15302580,17170,17170,17170,17170,0
|
|
20250120,163700,15302580,17170,17170,17170,17170,0
|
|
20250120,163600,15302580,17170,17170,17170,17170,0
|
|
20250120,163500,15302580,17170,17170,17170,17170,0
|
|
20250120,163400,15302580,17170,17170,17170,17170,1
|
|
20250120,163300,15302580,17170,17170,17170,17170,0
|
|
20250120,163200,15302580,17170,17170,17170,17170,0
|
|
20250120,163100,15302580,17170,17170,17170,17170,0
|
|
20250120,163000,15302580,17170,17170,17170,17170,0
|
|
20250120,162900,15302580,17170,17170,17170,17170,0
|
|
20250120,162800,15302580,17170,17170,17170,17170,0
|
|
20250120,162700,15302580,17170,17170,17170,17170,0
|
|
20250120,162600,15302580,17170,17170,17170,17170,0
|
|
20250120,162500,15302580,17170,17170,17170,17170,0
|
|
20250120,162400,15302580,17170,17170,17170,17170,0
|
|
20250120,162300,15302580,17170,17170,17170,17170,0
|
|
20250120,162200,15302580,17170,17170,17170,17170,0
|
|
20250120,162100,15302580,17170,17170,17170,17170,0
|
|
20250120,162000,15302580,17170,17170,17170,17170,0
|
|
20250120,161900,15302580,17170,17170,17170,17170,0
|
|
20250120,161800,15302580,17170,17170,17170,17170,0
|
|
20250120,161700,15302580,17170,17170,17170,17170,0
|
|
20250120,161600,15302580,17170,17170,17170,17170,0
|
|
20250120,161500,15302580,17170,17170,17170,17170,0
|
|
20250120,161400,15302580,17170,17170,17170,17170,0
|
|
20250120,161300,15302580,17170,17170,17170,17170,0
|
|
20250120,161200,15302580,17170,17170,17170,17170,0
|
|
20250120,161100,15302580,17170,17170,17170,17170,0
|
|
20250120,161000,15302580,17170,17170,17170,17170,0
|
|
20250120,160900,15302580,17170,17170,17170,17170,0
|
|
20250120,160800,15302580,17170,17170,17170,17170,0
|
|
20250120,160700,15302580,17170,17170,17170,17170,0
|
|
20250120,160600,15302580,17170,17170,17170,17170,0
|
|
20250120,160500,15302580,17170,17170,17170,17170,0
|
|
20250120,160400,15302580,17170,17170,17170,17170,1
|
|
20250120,160300,15302580,17170,17170,17170,17170,0
|
|
20250120,160200,15302580,17170,17170,17170,17170,0
|
|
20250120,160100,15302580,17170,17170,17170,17170,0
|
|
20250120,160000,15302580,17170,17170,17170,17170,0
|
|
20250120,155900,15302580,17170,17170,17170,17170,0
|
|
20250120,155800,15302580,17170,17170,17170,17170,0
|
|
20250120,155700,15302580,17170,17170,17170,17170,0
|
|
20250120,155600,15302580,17170,17170,17170,17170,0
|
|
20250120,155500,15302580,17170,17170,17170,17170,0
|
|
20250120,155400,15302580,17170,17170,17170,17170,0
|
|
20250120,155300,15302580,17170,17170,17170,17170,0
|
|
20250120,155200,15302580,17170,17170,17170,17170,0
|
|
20250120,155100,15302580,17170,17170,17170,17170,0
|
|
20250120,155000,15302580,17170,17170,17170,17170,0
|
|
20250120,154900,15302580,17170,17170,17170,17170,0
|
|
20250120,154800,15302580,17170,17170,17170,17170,0
|
|
20250120,154700,15302580,17170,17170,17170,17170,0
|
|
20250120,154600,15302580,17170,17170,17170,17170,0
|
|
20250120,154500,15302580,17170,17170,17170,17170,0
|
|
20250120,154400,15302580,17170,17170,17170,17170,0
|
|
20250120,154300,15302580,17170,17170,17170,17170,0
|
|
20250120,154200,15302580,17170,17170,17170,17170,0
|
|
20250120,154100,15302580,17170,17170,17170,17170,0
|
|
20250120,154000,15302580,17170,17170,17170,17170,0
|
|
20250120,153900,15302580,17170,17170,17170,17170,0
|
|
20250120,153800,15302580,17170,17170,17170,17170,0
|
|
20250120,153700,15302580,17170,17170,17170,17170,0
|
|
20250120,153600,15302580,17170,17170,17170,17170,0
|
|
20250120,153500,15302580,17170,17170,17170,17170,0
|
|
20250120,153400,15302580,17170,17170,17170,17170,1
|
|
20250120,153300,15302580,17170,17170,17170,17170,0
|
|
20250120,153200,15302580,17170,17170,17170,17170,0
|
|
20250120,153100,15302580,17170,17170,17170,17170,0
|
|
20250120,153000,15302580,17170,17170,17170,17170,0
|
|
20250120,152900,15302580,17170,17170,17170,17170,0
|
|
20250120,152800,15302580,17170,17170,17170,17170,0
|
|
20250120,152700,15302580,17170,17170,17170,17170,0
|
|
20250120,152600,15302580,17170,17170,17170,17170,0
|
|
20250120,152500,15302580,17170,17170,17170,17170,0
|
|
20250120,152400,15302580,17170,17170,17170,17170,0
|
|
20250120,152300,15302580,17170,17170,17170,17170,0
|
|
20250120,152200,15302580,17170,17170,17170,17170,0
|
|
20250120,152100,15302580,17170,17170,17170,17170,0
|
|
20250120,152000,15302580,17170,17170,17170,17170,0
|
|
20250120,151900,15302580,17170,17170,17170,17170,0
|
|
20250120,151800,15302580,17170,17170,17170,17170,1
|
|
20250120,151700,15285410,17150,17150,17150,17150,0
|
|
20250120,151600,15285410,17150,17150,17150,17150,0
|
|
20250120,151500,15285410,17150,17150,17150,17150,0
|
|
20250120,151400,15285410,17150,17150,17150,17150,0
|
|
20250120,151300,15285410,17150,17150,17150,17150,0
|
|
20250120,151200,15285410,17150,17150,17150,17150,0
|
|
20250120,151100,15285410,17150,17150,17150,17150,0
|
|
20250120,151000,15285410,17150,17150,17150,17150,0
|
|
20250120,150900,15285410,17150,17150,17150,17150,0
|
|
20250120,150800,15285410,17150,17150,17150,17150,0
|
|
20250120,150700,15285410,17150,17150,17150,17150,0
|
|
20250120,150600,15285410,17150,17150,17150,17150,0
|
|
20250120,150500,15285410,17150,17150,17150,17150,0
|
|
20250120,150400,15285410,17150,17150,17150,17150,0
|
|
20250120,150300,15285410,17150,17150,17150,17150,0
|
|
20250120,150200,15285410,17150,17150,17150,17150,0
|
|
20250120,150100,15285410,17150,17150,17150,17150,0
|
|
20250120,150000,15285410,17150,17150,17150,17150,1
|
|
20250120,145900,15268260,17150,17150,17150,17150,0
|
|
20250120,145800,15268260,17150,17150,17150,17150,0
|
|
20250120,145700,15268260,17150,17150,17150,17150,10
|
|
20250120,145600,15096760,17170,17170,17170,17170,0
|
|
20250120,145500,15096760,17170,17170,17170,17170,0
|
|
20250120,145400,15096760,17170,17170,17170,17170,0
|
|
20250120,145300,15096760,17170,17170,17170,17170,0
|
|
20250120,145200,15096760,17170,17170,17170,17170,0
|
|
20250120,145100,15096760,17170,17170,17170,17170,0
|
|
20250120,145000,15096760,17170,17170,17170,17170,0
|
|
20250120,144900,15096760,17170,17170,17170,17170,0
|
|
20250120,144800,15096760,17170,17170,17170,17170,0
|
|
20250120,144700,15096760,17170,17170,17170,17170,0
|
|
20250120,144600,15096760,17170,17170,17170,17170,0
|
|
20250120,144500,15096760,17170,17170,17170,17170,0
|
|
20250120,144400,15096760,17170,17170,17170,17170,0
|
|
20250120,144300,15096760,17170,17170,17170,17170,0
|
|
20250120,144200,15096760,17170,17170,17170,17170,1
|
|
20250120,144100,15079590,17150,17150,17150,17150,0
|
|
20250120,144000,15079590,17150,17150,17150,17150,0
|
|
20250120,143900,15079590,17150,17150,17150,17150,0
|
|
20250120,143800,15079590,17150,17150,17150,17150,0
|
|
20250120,143700,15079590,17150,17150,17150,17150,0
|
|
20250120,143600,15079590,17150,17150,17150,17150,0
|
|
20250120,143500,15079590,17150,17150,17150,17150,0
|
|
20250120,143400,15079590,17150,17150,17150,17150,0
|
|
20250120,143300,15079590,17150,17150,17150,17150,0
|
|
20250120,143200,15079590,17150,17150,17150,17150,0
|
|
20250120,143100,15079590,17150,17150,17150,17150,0
|
|
20250120,143000,15079590,17150,17150,17150,17150,0
|
|
20250120,142900,15079590,17150,17150,17150,17150,0
|
|
20250120,142800,15079590,17150,17150,17150,17150,0
|
|
20250120,142700,15079590,17150,17150,17150,17150,0
|
|
20250120,142600,15079590,17150,17150,17150,17150,0
|
|
20250120,142500,15079590,17150,17150,17150,17150,0
|
|
20250120,142400,15079590,17150,17150,17150,17150,0
|
|
20250120,142300,15079590,17150,17150,17150,17150,0
|
|
20250120,142200,15079590,17150,17150,17150,17150,0
|
|
20250120,142100,15079590,17150,17150,17150,17150,0
|
|
20250120,142000,15079590,17150,17150,17150,17150,0
|
|
20250120,141900,15079590,17150,17150,17150,17150,0
|
|
20250120,141800,15079590,17150,17150,17150,17150,0
|
|
20250120,141700,15079590,17150,17150,17150,17150,0
|
|
20250120,141600,15079590,17150,17150,17150,17150,0
|
|
20250120,141500,15079590,17150,17150,17150,17150,0
|
|
20250120,141400,15079590,17150,17150,17150,17150,0
|
|
20250120,141300,15079590,17150,17150,17150,17150,0
|
|
20250120,141200,15079590,17150,17150,17150,17150,0
|
|
20250120,141100,15079590,17150,17150,17150,17150,0
|
|
20250120,141000,15079590,17150,17150,17150,17150,0
|
|
20250120,140900,15079590,17150,17150,17150,17150,0
|
|
20250120,140800,15079590,17150,17150,17150,17150,0
|
|
20250120,140700,15079590,17150,17150,17150,17150,0
|
|
20250120,140600,15079590,17150,17150,17150,17150,0
|
|
20250120,140500,15079590,17150,17150,17150,17150,0
|
|
20250120,140400,15079590,17150,17150,17150,17150,0
|
|
20250120,140300,15079590,17150,17150,17150,17150,0
|
|
20250120,140200,15079590,17150,17150,17150,17150,0
|
|
20250120,140100,15079590,17150,17150,17150,17150,0
|
|
20250120,140000,15079590,17150,17150,17150,17150,0
|
|
20250120,135900,15079590,17150,17150,17150,17150,0
|
|
20250120,135800,15079590,17150,17150,17150,17150,0
|
|
20250120,135700,15079590,17150,17150,17150,17150,0
|
|
20250120,135600,15079590,17150,17150,17150,17150,0
|
|
20250120,135500,15079590,17150,17150,17150,17150,0
|
|
20250120,135400,15079590,17150,17150,17150,17150,0
|
|
20250120,135300,15079590,17150,17150,17150,17150,0
|
|
20250120,135200,15079590,17150,17150,17150,17150,0
|
|
20250120,135100,15079590,17150,17150,17150,17150,0
|
|
20250120,135000,15079590,17150,17150,17150,17150,0
|
|
20250120,134900,15079590,17150,17150,17150,17150,0
|
|
20250120,134800,15079590,17150,17150,17150,17150,0
|
|
20250120,134700,15079590,17150,17150,17150,17150,0
|
|
20250120,134600,15079590,17150,17150,17150,17150,0
|
|
20250120,134500,15079590,17150,17150,17150,17150,0
|
|
20250120,134400,15079590,17150,17150,17150,17150,0
|
|
20250120,134300,15079590,17150,17150,17150,17150,0
|
|
20250120,134200,15079590,17150,17150,17150,17150,1
|
|
20250120,134100,15062440,17150,17150,17150,17150,0
|
|
20250120,134000,15062440,17150,17150,17150,17150,0
|
|
20250120,133900,15062440,17150,17150,17150,17150,0
|
|
20250120,133800,15062440,17150,17150,17150,17150,0
|
|
20250120,133700,15062440,17150,17150,17150,17150,0
|
|
20250120,133600,15062440,17150,17150,17150,17150,0
|
|
20250120,133500,15062440,17150,17150,17150,17150,0
|
|
20250120,133400,15062440,17150,17150,17150,17150,0
|
|
20250120,133300,15062440,17150,17150,17150,17150,0
|
|
20250120,133200,15062440,17150,17150,17150,17150,0
|
|
20250120,133100,15062440,17150,17150,17150,17150,0
|
|
20250120,133000,15062440,17150,17150,17150,17150,0
|
|
20250120,132900,15062440,17150,17150,17150,17150,0
|
|
20250120,132800,15062440,17150,17150,17150,17150,0
|
|
20250120,132700,15062440,17150,17150,17150,17150,0
|
|
20250120,132600,15062440,17150,17150,17150,17150,0
|
|
20250120,132500,15062440,17150,17150,17150,17150,0
|
|
20250120,132400,15062440,17150,17150,17150,17150,0
|
|
20250120,132300,15062440,17150,17150,17150,17150,0
|
|
20250120,132200,15062440,17150,17150,17150,17150,0
|
|
20250120,132100,15062440,17150,17150,17150,17150,0
|
|
20250120,132000,15062440,17150,17150,17150,17150,0
|
|
20250120,131900,15062440,17150,17150,17150,17150,0
|
|
20250120,131800,15062440,17150,17150,17150,17150,0
|
|
20250120,131700,15062440,17150,17150,17150,17150,0
|
|
20250120,131600,15062440,17150,17150,17150,17150,0
|
|
20250120,131500,15062440,17150,17150,17150,17150,0
|
|
20250120,131400,15062440,17150,17150,17150,17150,0
|
|
20250120,131300,15062440,17150,17150,17150,17150,0
|
|
20250120,131200,15062440,17150,17150,17150,17150,0
|
|
20250120,131100,15062440,17150,17150,17150,17150,0
|
|
20250120,131000,15062440,17150,17150,17150,17150,0
|
|
20250120,130900,15062440,17150,17150,17150,17150,0
|
|
20250120,130800,15062440,17150,17150,17150,17150,0
|
|
20250120,130700,15062440,17150,17150,17150,17150,0
|
|
20250120,130600,15062440,17150,17150,17150,17150,0
|
|
20250120,130500,15062440,17150,17150,17150,17150,0
|
|
20250120,130400,15062440,17150,17150,17150,17150,0
|
|
20250120,130300,15062440,17150,17150,17150,17150,0
|
|
20250120,130200,15062440,17150,17150,17150,17150,0
|
|
20250120,130100,15062440,17150,17150,17150,17150,0
|
|
20250120,130000,15062440,17150,17150,17150,17150,0
|
|
20250120,125900,15062440,17150,17150,17150,17150,0
|
|
20250120,125800,15062440,17150,17150,17150,17150,0
|
|
20250120,125700,15062440,17150,17150,17150,17150,0
|
|
20250120,125600,15062440,17150,17150,17150,17150,0
|
|
20250120,125500,15062440,17150,17150,17150,17150,490
|
|
20250120,125400,6658940,17170,17170,17170,17170,12
|
|
20250120,125300,6452900,17190,17190,17190,17190,0
|
|
20250120,125200,6452900,17190,17190,17190,17190,0
|
|
20250120,125100,6452900,17190,17190,17190,17190,0
|
|
20250120,125000,6452900,17190,17190,17190,17190,0
|
|
20250120,124900,6452900,17190,17190,17190,17190,0
|
|
20250120,124800,6452900,17190,17190,17190,17190,0
|
|
20250120,124700,6452900,17190,17190,17190,17190,0
|
|
20250120,124600,6452900,17190,17190,17190,17190,0
|
|
20250120,124500,6452900,17190,17190,17190,17190,0
|
|
20250120,124400,6452900,17190,17190,17190,17190,0
|
|
20250120,124300,6452900,17190,17190,17190,17190,0
|
|
20250120,124200,6452900,17190,17190,17190,17190,0
|
|
20250120,124100,6452900,17190,17190,17190,17190,0
|
|
20250120,124000,6452900,17190,17190,17190,17190,0
|
|
20250120,123900,6452900,17190,17190,17190,17190,0
|
|
20250120,123800,6452900,17190,17190,17190,17190,0
|
|
20250120,123700,6452900,17190,17190,17190,17190,0
|
|
20250120,123600,6452900,17190,17190,17190,17190,0
|
|
20250120,123500,6452900,17190,17190,17190,17190,0
|
|
20250120,123400,6452900,17190,17190,17190,17190,0
|
|
20250120,123300,6452900,17190,17170,17190,17170,108
|
|
20250120,123200,4597040,17170,17170,17170,17170,0
|
|
20250120,123100,4597040,17170,17170,17170,17170,0
|
|
20250120,123000,4597040,17170,17170,17170,17170,0
|
|
20250120,122900,4597040,17170,17170,17170,17170,0
|
|
20250120,122800,4597040,17170,17170,17170,17170,0
|
|
20250120,122700,4597040,17170,17170,17170,17170,0
|
|
20250120,122600,4597040,17170,17170,17170,17170,0
|
|
20250120,122500,4597040,17170,17170,17170,17170,0
|
|
20250120,122400,4597040,17170,17170,17170,17170,0
|
|
20250120,122300,4597040,17170,17170,17170,17170,0
|
|
20250120,122200,4597040,17170,17170,17170,17170,0
|
|
20250120,122100,4597040,17170,17170,17170,17170,0
|
|
20250120,122000,4597040,17170,17170,17170,17170,0
|
|
20250120,121900,4597040,17170,17170,17170,17170,0
|
|
20250120,121800,4597040,17170,17170,17170,17170,0
|
|
20250120,121700,4597040,17170,17170,17170,17170,0
|
|
20250120,121600,4597040,17170,17170,17170,17170,0
|
|
20250120,121500,4597040,17170,17170,17170,17170,0
|
|
20250120,121400,4597040,17170,17170,17170,17170,0
|
|
20250120,121300,4597040,17170,17170,17170,17170,0
|
|
20250120,121200,4597040,17170,17170,17170,17170,0
|
|
20250120,121100,4597040,17170,17170,17170,17170,0
|
|
20250120,121000,4597040,17170,17170,17170,17170,0
|
|
20250120,120900,4597040,17170,17170,17170,17170,0
|
|
20250120,120800,4597040,17170,17170,17170,17170,0
|
|
20250120,120700,4597040,17170,17170,17170,17170,0
|
|
20250120,120600,4597040,17170,17170,17170,17170,0
|
|
20250120,120500,4597040,17170,17170,17170,17170,0
|
|
20250120,120400,4597040,17170,17170,17170,17170,0
|
|
20250120,120300,4597040,17170,17170,17170,17170,0
|
|
20250120,120200,4597040,17170,17170,17170,17170,0
|
|
20250120,120100,4597040,17170,17170,17170,17170,0
|
|
20250120,120000,4597040,17170,17170,17170,17170,0
|
|
20250120,115900,4597040,17170,17170,17170,17170,0
|
|
20250120,115800,4597040,17170,17170,17170,17170,0
|
|
20250120,115700,4597040,17170,17170,17170,17170,0
|
|
20250120,115600,4597040,17170,17170,17170,17170,0
|
|
20250120,115500,4597040,17170,17170,17170,17170,0
|
|
20250120,115400,4597040,17170,17170,17170,17170,0
|
|
20250120,115300,4597040,17170,17170,17170,17170,0
|
|
20250120,115200,4597040,17170,17170,17170,17170,0
|
|
20250120,115100,4597040,17170,17170,17170,17170,0
|
|
20250120,115000,4597040,17170,17170,17170,17170,0
|
|
20250120,114900,4597040,17170,17170,17170,17170,0
|
|
20250120,114800,4597040,17170,17170,17170,17170,0
|
|
20250120,114700,4597040,17170,17170,17170,17170,0
|
|
20250120,114600,4597040,17170,17170,17170,17170,0
|
|
20250120,114500,4597040,17170,17170,17170,17170,0
|
|
20250120,114400,4597040,17170,17170,17170,17170,0
|
|
20250120,114300,4597040,17170,17170,17170,17170,0
|
|
20250120,114200,4597040,17170,17170,17170,17170,1
|
|
20250120,114100,4579870,17170,17170,17170,17170,0
|
|
20250120,114000,4579870,17170,17170,17170,17170,0
|
|
20250120,113900,4579870,17170,17170,17170,17170,0
|
|
20250120,113800,4579870,17170,17170,17170,17170,0
|
|
20250120,113700,4579870,17170,17170,17170,17170,0
|
|
20250120,113600,4579870,17170,17170,17170,17170,0
|
|
20250120,113500,4579870,17170,17170,17170,17170,0
|
|
20250120,113400,4579870,17170,17170,17170,17170,0
|
|
20250120,113300,4579870,17170,17170,17170,17170,0
|
|
20250120,113200,4579870,17170,17170,17170,17170,36
|
|
20250120,113100,3961750,17170,17170,17170,17170,0
|
|
20250120,113000,3961750,17170,17170,17170,17170,0
|
|
20250120,112900,3961750,17170,17170,17170,17170,0
|
|
20250120,112800,3961750,17170,17170,17170,17170,0
|
|
20250120,112700,3961750,17170,17170,17170,17170,0
|
|
20250120,112600,3961750,17170,17170,17170,17170,0
|
|
20250120,112500,3961750,17170,17170,17170,17170,0
|
|
20250120,112400,3961750,17170,17170,17170,17170,0
|
|
20250120,112300,3961750,17170,17170,17170,17170,0
|
|
20250120,112200,3961750,17170,17170,17170,17170,0
|
|
20250120,112100,3961750,17170,17170,17170,17170,0
|
|
20250120,112000,3961750,17170,17170,17170,17170,0
|
|
20250120,111900,3961750,17170,17170,17170,17170,0
|
|
20250120,111800,3961750,17170,17170,17170,17170,0
|
|
20250120,111700,3961750,17170,17170,17170,17170,0
|
|
20250120,111600,3961750,17170,17170,17170,17170,0
|
|
20250120,111500,3961750,17170,17170,17170,17170,0
|
|
20250120,111400,3961750,17170,17170,17170,17170,0
|
|
20250120,111300,3961750,17170,17170,17170,17170,0
|
|
20250120,111200,3961750,17170,17170,17170,17170,0
|
|
20250120,111100,3961750,17170,17170,17170,17170,0
|
|
20250120,111000,3961750,17170,17170,17170,17170,0
|
|
20250120,110900,3961750,17170,17170,17170,17170,0
|
|
20250120,110800,3961750,17170,17170,17170,17170,0
|
|
20250120,110700,3961750,17170,17170,17170,17170,0
|
|
20250120,110600,3961750,17170,17170,17170,17170,0
|
|
20250120,110500,3961750,17170,17170,17170,17170,0
|
|
20250120,110400,3961750,17170,17170,17170,17170,5
|
|
20250120,110300,3875900,17150,17150,17150,17150,0
|
|
20250120,110200,3875900,17150,17150,17150,17150,0
|
|
20250120,110100,3875900,17150,17150,17150,17150,0
|
|
20250120,110000,3875900,17150,17150,17150,17150,0
|
|
20250120,105900,3875900,17150,17150,17150,17150,0
|
|
20250120,105800,3875900,17150,17150,17150,17150,0
|
|
20250120,105700,3875900,17150,17150,17150,17150,0
|
|
20250120,105600,3875900,17150,17150,17150,17150,0
|
|
20250120,105500,3875900,17150,17150,17150,17150,0
|
|
20250120,105400,3875900,17150,17150,17150,17150,0
|
|
20250120,105300,3875900,17150,17150,17150,17150,0
|
|
20250120,105200,3875900,17150,17150,17150,17150,0
|
|
20250120,105100,3875900,17150,17150,17150,17150,0
|
|
20250120,105000,3875900,17150,17150,17150,17150,0
|
|
20250120,104900,3875900,17150,17150,17150,17150,0
|
|
20250120,104800,3875900,17150,17150,17150,17150,0
|
|
20250120,104700,3875900,17150,17150,17150,17150,0
|
|
20250120,104600,3875900,17150,17150,17150,17150,0
|
|
20250120,104500,3875900,17150,17150,17150,17150,0
|
|
20250120,104400,3875900,17150,17150,17150,17150,0
|
|
20250120,104300,3875900,17150,17150,17150,17150,0
|
|
20250120,104200,3875900,17150,17150,17150,17150,0
|
|
20250120,104100,3875900,17150,17150,17150,17150,0
|
|
20250120,104000,3875900,17150,17150,17150,17150,0
|
|
20250120,103900,3875900,17150,17150,17150,17150,0
|
|
20250120,103800,3875900,17150,17150,17150,17150,0
|
|
20250120,103700,3875900,17150,17150,17150,17150,0
|
|
20250120,103600,3875900,17150,17150,17150,17150,0
|
|
20250120,103500,3875900,17150,17150,17150,17150,0
|
|
20250120,103400,3875900,17150,17150,17150,17150,0
|
|
20250120,103300,3875900,17150,17150,17150,17150,0
|
|
20250120,103200,3875900,17150,17150,17150,17150,0
|
|
20250120,103100,3875900,17150,17150,17150,17150,0
|
|
20250120,103000,3875900,17150,17150,17150,17150,0
|
|
20250120,102900,3875900,17150,17150,17150,17150,0
|
|
20250120,102800,3875900,17150,17150,17150,17150,0
|
|
20250120,102700,3875900,17150,17150,17150,17150,0
|
|
20250120,102600,3875900,17150,17150,17150,17150,0
|
|
20250120,102500,3875900,17150,17150,17150,17150,0
|
|
20250120,102400,3875900,17150,17150,17150,17150,0
|
|
20250120,102300,3875900,17150,17150,17150,17150,0
|
|
20250120,102200,3875900,17150,17150,17150,17150,0
|
|
20250120,102100,3875900,17150,17150,17150,17150,0
|
|
20250120,102000,3875900,17150,17150,17150,17150,0
|
|
20250120,101900,3875900,17150,17150,17150,17150,0
|
|
20250120,101800,3875900,17150,17150,17150,17150,200
|
|
20250120,101700,445900,17160,17160,17160,17160,0
|
|
20250120,101600,445900,17160,17160,17160,17160,0
|
|
20250120,101500,445900,17160,17160,17160,17160,0
|
|
20250120,101400,445900,17160,17160,17160,17160,0
|
|
20250120,101300,445900,17160,17160,17160,17160,0
|
|
20250120,101200,445900,17160,17160,17160,17160,5
|
|
20250120,101100,360100,17160,17160,17160,17160,0
|
|
20250120,101000,360100,17160,17160,17160,17160,0
|
|
20250120,100900,360100,17160,17160,17160,17160,0
|
|
20250120,100800,360100,17160,17160,17160,17160,0
|
|
20250120,100700,360100,17160,17160,17160,17160,0
|
|
20250120,100600,360100,17160,17160,17160,17160,0
|
|
20250120,100500,360100,17160,17160,17160,17160,0
|
|
20250120,100400,360100,17160,17160,17160,17160,0
|
|
20250120,100300,360100,17160,17160,17160,17160,0
|
|
20250120,100200,360100,17160,17160,17160,17160,0
|
|
20250120,100100,360100,17160,17160,17160,17160,0
|
|
20250120,100000,360100,17160,17160,17160,17160,0
|
|
20250120,095900,360100,17160,17160,17160,17160,0
|
|
20250120,095800,360100,17160,17160,17160,17160,0
|
|
20250120,095700,360100,17160,17160,17160,17160,0
|
|
20250120,095600,360100,17160,17160,17160,17160,0
|
|
20250120,095500,360100,17160,17160,17160,17160,0
|
|
20250120,095400,360100,17160,17160,17160,17160,0
|
|
20250120,095300,360100,17160,17160,17160,17160,0
|
|
20250120,095200,360100,17160,17160,17160,17160,0
|
|
20250120,095100,360100,17160,17160,17160,17160,0
|
|
20250120,095000,360100,17160,17160,17160,17160,0
|
|
20250120,094900,360100,17160,17160,17160,17160,0
|
|
20250120,094800,360100,17160,17160,17160,17160,0
|
|
20250120,094700,360100,17160,17160,17160,17160,0
|
|
20250120,094600,360100,17160,17160,17160,17160,0
|
|
20250120,094500,360100,17160,17160,17160,17160,1
|
|
20250120,094400,342940,17150,17150,17150,17150,0
|
|
20250120,094300,342940,17150,17150,17150,17150,0
|
|
20250120,094200,342940,17150,17150,17150,17150,0
|
|
20250120,094100,342940,17150,17150,17150,17150,0
|
|
20250120,094000,342940,17150,17150,17150,17150,0
|
|
20250120,093900,342940,17150,17150,17150,17150,0
|
|
20250120,093800,342940,17150,17150,17150,17150,0
|
|
20250120,093700,342940,17150,17150,17150,17150,0
|
|
20250120,093600,342940,17150,17150,17150,17150,0
|
|
20250120,093500,342940,17150,17150,17150,17150,0
|
|
20250120,093400,342940,17150,17150,17150,17150,0
|
|
20250120,093300,342940,17150,17150,17150,17150,0
|
|
20250120,093200,342940,17150,17150,17150,17150,0
|
|
20250120,093100,342940,17150,17150,17150,17150,0
|
|
20250120,093000,342940,17150,17150,17150,17150,0
|
|
20250120,092900,342940,17150,17150,17150,17150,0
|
|
20250120,092800,342940,17150,17150,17150,17150,0
|
|
20250120,092700,342940,17150,17150,17150,17150,0
|
|
20250120,092600,342940,17150,17150,17150,17150,0
|
|
20250120,092500,342940,17150,17150,17150,17150,5
|
|
20250120,092400,257190,17170,17170,17170,17170,0
|
|
20250120,092300,257190,17170,17170,17170,17170,0
|
|
20250120,092200,257190,17170,17170,17170,17170,0
|
|
20250120,092100,257190,17170,17170,17170,17170,0
|
|
20250120,092000,257190,17170,17170,17170,17170,3
|
|
20250120,091900,205680,17170,17170,17170,17170,0
|
|
20250120,091800,205680,17170,17170,17170,17170,2
|
|
20250120,091700,171340,17170,17170,17170,17170,0
|
|
20250120,091600,171340,17170,17170,17170,17170,1
|
|
20250120,091500,154170,17130,17130,17130,17130,0
|
|
20250120,091400,154170,17130,17130,17130,17130,0
|
|
20250120,091300,154170,17130,17130,17130,17130,0
|
|
20250120,091200,154170,17130,17130,17130,17130,0
|
|
20250120,091100,154170,17130,17130,17130,17130,0
|
|
20250120,091000,154170,17130,17130,17130,17130,0
|
|
20250120,090900,154170,17130,17130,17130,17130,0
|
|
20250120,090800,154170,17130,17130,17130,17130,0
|
|
20250120,090700,154170,17130,17130,17130,17130,0
|
|
20250120,090600,154170,17130,17130,17130,17130,0
|
|
20250120,090500,154170,17130,17130,17130,17130,0
|
|
20250120,090400,154170,17130,17130,17130,17130,7
|
|
20250120,090300,34260,17130,17130,17130,17130,0
|
|
20250120,090200,34260,17130,17130,17130,17130,2
|
|
20250120,090100,0,17130,17130,17130,17130,0
|
|
20250120,090000,0,17130,17130,17130,17130,0
|