607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190400,16760230,17110,17110,17110,17110,1
|
|
20250123,190300,16760230,17110,17110,17110,17110,0
|
|
20250123,190200,16760230,17110,17110,17110,17110,0
|
|
20250123,190100,16760230,17110,17110,17110,17110,0
|
|
20250123,190000,16760230,17110,17110,17110,17110,0
|
|
20250123,185900,16760230,17110,17110,17110,17110,0
|
|
20250123,185800,16760230,17110,17110,17110,17110,0
|
|
20250123,185700,16760230,17110,17110,17110,17110,0
|
|
20250123,185600,16760230,17110,17110,17110,17110,0
|
|
20250123,185500,16760230,17110,17110,17110,17110,0
|
|
20250123,185400,16760230,17110,17110,17110,17110,0
|
|
20250123,185300,16760230,17110,17110,17110,17110,0
|
|
20250123,185200,16760230,17110,17110,17110,17110,0
|
|
20250123,185100,16760230,17110,17110,17110,17110,0
|
|
20250123,185000,16760230,17110,17110,17110,17110,0
|
|
20250123,184900,16760230,17110,17110,17110,17110,0
|
|
20250123,184800,16760230,17110,17110,17110,17110,0
|
|
20250123,184700,16760230,17110,17110,17110,17110,0
|
|
20250123,184600,16760230,17110,17110,17110,17110,0
|
|
20250123,184500,16760230,17110,17110,17110,17110,0
|
|
20250123,184400,16760230,17110,17110,17110,17110,0
|
|
20250123,184300,16760230,17110,17110,17110,17110,0
|
|
20250123,184200,16760230,17110,17110,17110,17110,0
|
|
20250123,184100,16760230,17110,17110,17110,17110,0
|
|
20250123,184000,16760230,17110,17110,17110,17110,0
|
|
20250123,183900,16760230,17110,17110,17110,17110,0
|
|
20250123,183800,16760230,17110,17110,17110,17110,0
|
|
20250123,183700,16760230,17110,17110,17110,17110,0
|
|
20250123,183600,16760230,17110,17110,17110,17110,0
|
|
20250123,183500,16760230,17110,17110,17110,17110,0
|
|
20250123,183400,16760230,17110,17110,17110,17110,1
|
|
20250123,183300,16760230,17110,17110,17110,17110,0
|
|
20250123,183200,16760230,17110,17110,17110,17110,0
|
|
20250123,183100,16760230,17110,17110,17110,17110,0
|
|
20250123,183000,16760230,17110,17110,17110,17110,0
|
|
20250123,182900,16760230,17110,17110,17110,17110,0
|
|
20250123,182800,16760230,17110,17110,17110,17110,0
|
|
20250123,182700,16760230,17110,17110,17110,17110,0
|
|
20250123,182600,16760230,17110,17110,17110,17110,0
|
|
20250123,182500,16760230,17110,17110,17110,17110,0
|
|
20250123,182400,16760230,17110,17110,17110,17110,0
|
|
20250123,182300,16760230,17110,17110,17110,17110,0
|
|
20250123,182200,16760230,17110,17110,17110,17110,0
|
|
20250123,182100,16760230,17110,17110,17110,17110,0
|
|
20250123,182000,16760230,17110,17110,17110,17110,0
|
|
20250123,181900,16760230,17110,17110,17110,17110,0
|
|
20250123,181800,16760230,17110,17110,17110,17110,0
|
|
20250123,181700,16760230,17110,17110,17110,17110,0
|
|
20250123,181600,16760230,17110,17110,17110,17110,0
|
|
20250123,181500,16760230,17110,17110,17110,17110,0
|
|
20250123,181400,16760230,17110,17110,17110,17110,0
|
|
20250123,181300,16760230,17110,17110,17110,17110,0
|
|
20250123,181200,16760230,17110,17110,17110,17110,0
|
|
20250123,181100,16760230,17110,17110,17110,17110,0
|
|
20250123,181000,16760230,17110,17110,17110,17110,0
|
|
20250123,180900,16760230,17110,17110,17110,17110,0
|
|
20250123,180800,16760230,17110,17110,17110,17110,0
|
|
20250123,180700,16760230,17110,17110,17110,17110,0
|
|
20250123,180600,16760230,17110,17110,17110,17110,0
|
|
20250123,180500,16760230,17110,17110,17110,17110,0
|
|
20250123,180400,16760230,17110,17110,17110,17110,1
|
|
20250123,180300,16760230,17110,17110,17110,17110,0
|
|
20250123,180200,16760230,17110,17110,17110,17110,0
|
|
20250123,180100,16760230,17110,17110,17110,17110,0
|
|
20250123,180000,16760230,17110,17110,17110,17110,0
|
|
20250123,175900,16760230,17110,17110,17110,17110,0
|
|
20250123,175800,16760230,17110,17110,17110,17110,0
|
|
20250123,175700,16760230,17110,17110,17110,17110,0
|
|
20250123,175600,16760230,17110,17110,17110,17110,0
|
|
20250123,175500,16760230,17110,17110,17110,17110,0
|
|
20250123,175400,16760230,17110,17110,17110,17110,0
|
|
20250123,175300,16760230,17110,17110,17110,17110,0
|
|
20250123,175200,16760230,17110,17110,17110,17110,0
|
|
20250123,175100,16760230,17110,17110,17110,17110,0
|
|
20250123,175000,16760230,17110,17110,17110,17110,0
|
|
20250123,174900,16760230,17110,17110,17110,17110,0
|
|
20250123,174800,16760230,17110,17110,17110,17110,0
|
|
20250123,174700,16760230,17110,17110,17110,17110,0
|
|
20250123,174600,16760230,17110,17110,17110,17110,0
|
|
20250123,174500,16760230,17110,17110,17110,17110,0
|
|
20250123,174400,16760230,17110,17110,17110,17110,0
|
|
20250123,174300,16760230,17110,17110,17110,17110,0
|
|
20250123,174200,16760230,17110,17110,17110,17110,0
|
|
20250123,174100,16760230,17110,17110,17110,17110,0
|
|
20250123,174000,16760230,17110,17110,17110,17110,0
|
|
20250123,173900,16760230,17110,17110,17110,17110,0
|
|
20250123,173800,16760230,17110,17110,17110,17110,0
|
|
20250123,173700,16760230,17110,17110,17110,17110,0
|
|
20250123,173600,16760230,17110,17110,17110,17110,0
|
|
20250123,173500,16760230,17110,17110,17110,17110,0
|
|
20250123,173400,16760230,17110,17110,17110,17110,1
|
|
20250123,173300,16760230,17110,17110,17110,17110,0
|
|
20250123,173200,16760230,17110,17110,17110,17110,0
|
|
20250123,173100,16760230,17110,17110,17110,17110,0
|
|
20250123,173000,16760230,17110,17110,17110,17110,0
|
|
20250123,172900,16760230,17110,17110,17110,17110,0
|
|
20250123,172800,16760230,17110,17110,17110,17110,0
|
|
20250123,172700,16760230,17110,17110,17110,17110,0
|
|
20250123,172600,16760230,17110,17110,17110,17110,0
|
|
20250123,172500,16760230,17110,17110,17110,17110,0
|
|
20250123,172400,16760230,17110,17110,17110,17110,0
|
|
20250123,172300,16760230,17110,17110,17110,17110,0
|
|
20250123,172200,16760230,17110,17110,17110,17110,0
|
|
20250123,172100,16760230,17110,17110,17110,17110,0
|
|
20250123,172000,16760230,17110,17110,17110,17110,0
|
|
20250123,171900,16760230,17110,17110,17110,17110,0
|
|
20250123,171800,16760230,17110,17110,17110,17110,0
|
|
20250123,171700,16760230,17110,17110,17110,17110,0
|
|
20250123,171600,16760230,17110,17110,17110,17110,0
|
|
20250123,171500,16760230,17110,17110,17110,17110,0
|
|
20250123,171400,16760230,17110,17110,17110,17110,0
|
|
20250123,171300,16760230,17110,17110,17110,17110,0
|
|
20250123,171200,16760230,17110,17110,17110,17110,0
|
|
20250123,171100,16760230,17110,17110,17110,17110,0
|
|
20250123,171000,16760230,17110,17110,17110,17110,0
|
|
20250123,170900,16760230,17110,17110,17110,17110,0
|
|
20250123,170800,16760230,17110,17110,17110,17110,0
|
|
20250123,170700,16760230,17110,17110,17110,17110,0
|
|
20250123,170600,16760230,17110,17110,17110,17110,0
|
|
20250123,170500,16760230,17110,17110,17110,17110,0
|
|
20250123,170400,16760230,17110,17110,17110,17110,1
|
|
20250123,170300,16760230,17110,17110,17110,17110,0
|
|
20250123,170200,16760230,17110,17110,17110,17110,0
|
|
20250123,170100,16760230,17110,17110,17110,17110,0
|
|
20250123,170000,16760230,17110,17110,17110,17110,0
|
|
20250123,165900,16760230,17110,17110,17110,17110,0
|
|
20250123,165800,16760230,17110,17110,17110,17110,0
|
|
20250123,165700,16760230,17110,17110,17110,17110,0
|
|
20250123,165600,16760230,17110,17110,17110,17110,0
|
|
20250123,165500,16760230,17110,17110,17110,17110,0
|
|
20250123,165400,16760230,17110,17110,17110,17110,0
|
|
20250123,165300,16760230,17110,17110,17110,17110,0
|
|
20250123,165200,16760230,17110,17110,17110,17110,0
|
|
20250123,165100,16760230,17110,17110,17110,17110,0
|
|
20250123,165000,16760230,17110,17110,17110,17110,0
|
|
20250123,164900,16760230,17110,17110,17110,17110,0
|
|
20250123,164800,16760230,17110,17110,17110,17110,0
|
|
20250123,164700,16760230,17110,17110,17110,17110,0
|
|
20250123,164600,16760230,17110,17110,17110,17110,0
|
|
20250123,164500,16760230,17110,17110,17110,17110,0
|
|
20250123,164400,16760230,17110,17110,17110,17110,0
|
|
20250123,164300,16760230,17110,17110,17110,17110,0
|
|
20250123,164200,16760230,17110,17110,17110,17110,0
|
|
20250123,164100,16760230,17110,17110,17110,17110,0
|
|
20250123,164000,16760230,17110,17110,17110,17110,0
|
|
20250123,163900,16760230,17110,17110,17110,17110,0
|
|
20250123,163800,16760230,17110,17110,17110,17110,0
|
|
20250123,163700,16760230,17110,17110,17110,17110,0
|
|
20250123,163600,16760230,17110,17110,17110,17110,0
|
|
20250123,163500,16760230,17110,17110,17110,17110,0
|
|
20250123,163400,16760230,17110,17110,17110,17110,1
|
|
20250123,163300,16760230,17110,17110,17110,17110,0
|
|
20250123,163200,16760230,17110,17110,17110,17110,0
|
|
20250123,163100,16760230,17110,17110,17110,17110,0
|
|
20250123,163000,16760230,17110,17110,17110,17110,0
|
|
20250123,162900,16760230,17110,17110,17110,17110,0
|
|
20250123,162800,16760230,17110,17110,17110,17110,0
|
|
20250123,162700,16760230,17110,17110,17110,17110,0
|
|
20250123,162600,16760230,17110,17110,17110,17110,0
|
|
20250123,162500,16760230,17110,17110,17110,17110,0
|
|
20250123,162400,16760230,17110,17110,17110,17110,0
|
|
20250123,162300,16760230,17110,17110,17110,17110,0
|
|
20250123,162200,16760230,17110,17110,17110,17110,0
|
|
20250123,162100,16760230,17110,17110,17110,17110,0
|
|
20250123,162000,16760230,17110,17110,17110,17110,0
|
|
20250123,161900,16760230,17110,17110,17110,17110,0
|
|
20250123,161800,16760230,17110,17110,17110,17110,0
|
|
20250123,161700,16760230,17110,17110,17110,17110,0
|
|
20250123,161600,16760230,17110,17110,17110,17110,0
|
|
20250123,161500,16760230,17110,17110,17110,17110,0
|
|
20250123,161400,16760230,17110,17110,17110,17110,0
|
|
20250123,161300,16760230,17110,17110,17110,17110,0
|
|
20250123,161200,16760230,17110,17110,17110,17110,0
|
|
20250123,161100,16760230,17110,17110,17110,17110,0
|
|
20250123,161000,16760230,17110,17110,17110,17110,0
|
|
20250123,160900,16760230,17110,17110,17110,17110,0
|
|
20250123,160800,16760230,17110,17110,17110,17110,0
|
|
20250123,160700,16760230,17110,17110,17110,17110,0
|
|
20250123,160600,16760230,17110,17110,17110,17110,0
|
|
20250123,160500,16760230,17110,17110,17110,17110,0
|
|
20250123,160400,16760230,17110,17110,17110,17110,1
|
|
20250123,160300,16760230,17110,17110,17110,17110,0
|
|
20250123,160200,16760230,17110,17110,17110,17110,0
|
|
20250123,160100,16760230,17110,17110,17110,17110,0
|
|
20250123,160000,16760230,17110,17110,17110,17110,0
|
|
20250123,155900,16760230,17110,17110,17110,17110,0
|
|
20250123,155800,16760230,17110,17110,17110,17110,0
|
|
20250123,155700,16760230,17110,17110,17110,17110,0
|
|
20250123,155600,16760230,17110,17110,17110,17110,0
|
|
20250123,155500,16760230,17110,17110,17110,17110,0
|
|
20250123,155400,16760230,17110,17110,17110,17110,0
|
|
20250123,155300,16760230,17110,17110,17110,17110,0
|
|
20250123,155200,16760230,17110,17110,17110,17110,0
|
|
20250123,155100,16760230,17110,17110,17110,17110,0
|
|
20250123,155000,16760230,17110,17110,17110,17110,0
|
|
20250123,154900,16760230,17110,17110,17110,17110,0
|
|
20250123,154800,16760230,17110,17110,17110,17110,0
|
|
20250123,154700,16760230,17110,17110,17110,17110,0
|
|
20250123,154600,16760230,17110,17110,17110,17110,0
|
|
20250123,154500,16760230,17110,17110,17110,17110,0
|
|
20250123,154400,16760230,17110,17110,17110,17110,0
|
|
20250123,154300,16760230,17110,17110,17110,17110,0
|
|
20250123,154200,16760230,17110,17110,17110,17110,0
|
|
20250123,154100,16760230,17110,17110,17110,17110,0
|
|
20250123,154000,16760230,17110,17110,17110,17110,0
|
|
20250123,153900,16760230,17110,17110,17110,17110,0
|
|
20250123,153800,16760230,17110,17110,17110,17110,0
|
|
20250123,153700,16760230,17110,17110,17110,17110,0
|
|
20250123,153600,16760230,17110,17110,17110,17110,0
|
|
20250123,153500,16760230,17110,17110,17110,17110,0
|
|
20250123,153400,16760230,17110,17110,17110,17110,1
|
|
20250123,153300,16760230,17110,17110,17110,17110,0
|
|
20250123,153200,16760230,17110,17110,17110,17110,0
|
|
20250123,153100,16760230,17110,17110,17110,17110,0
|
|
20250123,153000,16760230,17110,17110,17110,17110,1
|
|
20250123,152900,16743120,17100,17100,17100,17100,0
|
|
20250123,152800,16743120,17100,17100,17100,17100,0
|
|
20250123,152700,16743120,17100,17100,17100,17100,0
|
|
20250123,152600,16743120,17100,17100,17100,17100,0
|
|
20250123,152500,16743120,17100,17100,17100,17100,0
|
|
20250123,152400,16743120,17100,17100,17100,17100,0
|
|
20250123,152300,16743120,17100,17100,17100,17100,0
|
|
20250123,152200,16743120,17100,17100,17100,17100,0
|
|
20250123,152100,16743120,17100,17100,17100,17100,0
|
|
20250123,152000,16743120,17100,17100,17100,17100,0
|
|
20250123,151900,16743120,17100,17100,17100,17100,0
|
|
20250123,151800,16743120,17100,17100,17100,17100,0
|
|
20250123,151700,16743120,17100,17100,17100,17100,0
|
|
20250123,151600,16743120,17100,17100,17100,17100,0
|
|
20250123,151500,16743120,17100,17100,17100,17100,0
|
|
20250123,151400,16743120,17100,17100,17100,17100,0
|
|
20250123,151300,16743120,17100,17100,17100,17100,0
|
|
20250123,151200,16743120,17100,17100,17100,17100,0
|
|
20250123,151100,16743120,17100,17100,17100,17100,0
|
|
20250123,151000,16743120,17100,17100,17100,17100,0
|
|
20250123,150900,16743120,17100,17100,17100,17100,0
|
|
20250123,150800,16743120,17100,17100,17100,17100,2
|
|
20250123,150700,16708920,17100,17100,17100,17100,0
|
|
20250123,150600,16708920,17100,17100,17100,17100,0
|
|
20250123,150500,16708920,17100,17100,17100,17100,0
|
|
20250123,150400,16708920,17100,17180,17180,17100,150
|
|
20250123,150300,14142740,17190,17190,17190,17190,0
|
|
20250123,150200,14142740,17190,17190,17190,17190,0
|
|
20250123,150100,14142740,17190,17190,17190,17190,0
|
|
20250123,150000,14142740,17190,17190,17190,17190,0
|
|
20250123,145900,14142740,17190,17190,17190,17190,2
|
|
20250123,145800,14108360,17200,17200,17200,17200,0
|
|
20250123,145700,14108360,17200,17200,17200,17200,0
|
|
20250123,145600,14108360,17200,17200,17200,17200,0
|
|
20250123,145500,14108360,17200,17200,17200,17200,0
|
|
20250123,145400,14108360,17200,17200,17200,17200,0
|
|
20250123,145300,14108360,17200,17200,17200,17200,0
|
|
20250123,145200,14108360,17200,17200,17200,17200,0
|
|
20250123,145100,14108360,17200,17200,17200,17200,0
|
|
20250123,145000,14108360,17200,17200,17200,17200,0
|
|
20250123,144900,14108360,17200,17200,17200,17200,0
|
|
20250123,144800,14108360,17200,17200,17200,17200,0
|
|
20250123,144700,14108360,17200,17200,17200,17200,0
|
|
20250123,144600,14108360,17200,17200,17200,17200,0
|
|
20250123,144500,14108360,17200,17200,17200,17200,0
|
|
20250123,144400,14108360,17200,17200,17200,17200,0
|
|
20250123,144300,14108360,17200,17200,17200,17200,0
|
|
20250123,144200,14108360,17200,17200,17200,17200,0
|
|
20250123,144100,14108360,17200,17200,17200,17200,0
|
|
20250123,144000,14108360,17200,17200,17200,17200,0
|
|
20250123,143900,14108360,17200,17200,17200,17200,0
|
|
20250123,143800,14108360,17200,17200,17200,17200,0
|
|
20250123,143700,14108360,17200,17200,17200,17200,0
|
|
20250123,143600,14108360,17200,17200,17200,17200,0
|
|
20250123,143500,14108360,17200,17200,17200,17200,0
|
|
20250123,143400,14108360,17200,17200,17200,17200,0
|
|
20250123,143300,14108360,17200,17200,17200,17200,0
|
|
20250123,143200,14108360,17200,17200,17200,17200,0
|
|
20250123,143100,14108360,17200,17200,17200,17200,0
|
|
20250123,143000,14108360,17200,17200,17200,17200,0
|
|
20250123,142900,14108360,17200,17200,17200,17200,0
|
|
20250123,142800,14108360,17200,17200,17200,17200,0
|
|
20250123,142700,14108360,17200,17200,17200,17200,0
|
|
20250123,142600,14108360,17200,17200,17200,17200,0
|
|
20250123,142500,14108360,17200,17200,17200,17200,0
|
|
20250123,142400,14108360,17200,17200,17200,17200,0
|
|
20250123,142300,14108360,17200,17200,17200,17200,0
|
|
20250123,142200,14108360,17200,17200,17200,17200,0
|
|
20250123,142100,14108360,17200,17200,17200,17200,0
|
|
20250123,142000,14108360,17200,17200,17200,17200,0
|
|
20250123,141900,14108360,17200,17200,17200,17200,0
|
|
20250123,141800,14108360,17200,17200,17200,17200,0
|
|
20250123,141700,14108360,17200,17200,17200,17200,0
|
|
20250123,141600,14108360,17200,17200,17200,17200,0
|
|
20250123,141500,14108360,17200,17200,17200,17200,0
|
|
20250123,141400,14108360,17200,17200,17200,17200,0
|
|
20250123,141300,14108360,17200,17200,17200,17200,0
|
|
20250123,141200,14108360,17200,17200,17200,17200,0
|
|
20250123,141100,14108360,17200,17200,17200,17200,0
|
|
20250123,141000,14108360,17200,17200,17200,17200,0
|
|
20250123,140900,14108360,17200,17200,17200,17200,0
|
|
20250123,140800,14108360,17200,17200,17200,17200,0
|
|
20250123,140700,14108360,17200,17200,17200,17200,0
|
|
20250123,140600,14108360,17200,17200,17200,17200,0
|
|
20250123,140500,14108360,17200,17200,17200,17200,0
|
|
20250123,140400,14108360,17200,17200,17200,17200,0
|
|
20250123,140300,14108360,17200,17200,17200,17200,0
|
|
20250123,140200,14108360,17200,17200,17200,17200,0
|
|
20250123,140100,14108360,17200,17200,17200,17200,0
|
|
20250123,140000,14108360,17200,17200,17200,17200,0
|
|
20250123,135900,14108360,17200,17200,17200,17200,0
|
|
20250123,135800,14108360,17200,17200,17200,17200,0
|
|
20250123,135700,14108360,17200,17200,17200,17200,0
|
|
20250123,135600,14108360,17200,17200,17200,17200,0
|
|
20250123,135500,14108360,17200,17200,17200,17200,0
|
|
20250123,135400,14108360,17200,17200,17200,17200,0
|
|
20250123,135300,14108360,17200,17200,17200,17200,0
|
|
20250123,135200,14108360,17200,17200,17200,17200,0
|
|
20250123,135100,14108360,17200,17200,17200,17200,0
|
|
20250123,135000,14108360,17200,17200,17200,17200,0
|
|
20250123,134900,14108360,17200,17200,17200,17200,0
|
|
20250123,134800,14108360,17200,17200,17200,17200,1
|
|
20250123,134700,14091160,17200,17200,17200,17200,0
|
|
20250123,134600,14091160,17200,17200,17200,17200,0
|
|
20250123,134500,14091160,17200,17200,17200,17200,0
|
|
20250123,134400,14091160,17200,17200,17200,17200,0
|
|
20250123,134300,14091160,17200,17200,17200,17200,0
|
|
20250123,134200,14091160,17200,17200,17200,17200,0
|
|
20250123,134100,14091160,17200,17200,17200,17200,0
|
|
20250123,134000,14091160,17200,17200,17200,17200,2
|
|
20250123,133900,14056760,17150,17150,17150,17150,0
|
|
20250123,133800,14056760,17150,17150,17150,17150,0
|
|
20250123,133700,14056760,17150,17150,17150,17150,0
|
|
20250123,133600,14056760,17150,17150,17150,17150,0
|
|
20250123,133500,14056760,17150,17150,17150,17150,0
|
|
20250123,133400,14056760,17150,17150,17150,17150,0
|
|
20250123,133300,14056760,17150,17150,17150,17150,0
|
|
20250123,133200,14056760,17150,17150,17150,17150,0
|
|
20250123,133100,14056760,17150,17150,17150,17150,0
|
|
20250123,133000,14056760,17150,17150,17150,17150,0
|
|
20250123,132900,14056760,17150,17150,17150,17150,0
|
|
20250123,132800,14056760,17150,17150,17150,17150,0
|
|
20250123,132700,14056760,17150,17150,17150,17150,0
|
|
20250123,132600,14056760,17150,17150,17150,17150,0
|
|
20250123,132500,14056760,17150,17150,17150,17150,0
|
|
20250123,132400,14056760,17150,17150,17150,17150,0
|
|
20250123,132300,14056760,17150,17150,17150,17150,0
|
|
20250123,132200,14056760,17150,17150,17150,17150,0
|
|
20250123,132100,14056760,17150,17150,17150,17150,0
|
|
20250123,132000,14056760,17150,17150,17150,17150,0
|
|
20250123,131900,14056760,17150,17150,17150,17150,0
|
|
20250123,131800,14056760,17150,17150,17150,17150,0
|
|
20250123,131700,14056760,17150,17150,17150,17150,1
|
|
20250123,131600,14039610,17200,17200,17200,17200,0
|
|
20250123,131500,14039610,17200,17200,17200,17200,0
|
|
20250123,131400,14039610,17200,17200,17200,17200,0
|
|
20250123,131300,14039610,17200,17200,17200,17200,0
|
|
20250123,131200,14039610,17200,17200,17200,17200,0
|
|
20250123,131100,14039610,17200,17200,17200,17200,0
|
|
20250123,131000,14039610,17200,17200,17200,17200,0
|
|
20250123,130900,14039610,17200,17200,17200,17200,0
|
|
20250123,130800,14039610,17200,17200,17200,17200,0
|
|
20250123,130700,14039610,17200,17200,17200,17200,0
|
|
20250123,130600,14039610,17200,17200,17200,17200,0
|
|
20250123,130500,14039610,17200,17200,17200,17200,0
|
|
20250123,130400,14039610,17200,17200,17200,17200,0
|
|
20250123,130300,14039610,17200,17200,17200,17200,0
|
|
20250123,130200,14039610,17200,17200,17200,17200,0
|
|
20250123,130100,14039610,17200,17200,17200,17200,0
|
|
20250123,130000,14039610,17200,17200,17200,17200,0
|
|
20250123,125900,14039610,17200,17200,17200,17200,0
|
|
20250123,125800,14039610,17200,17200,17200,17200,0
|
|
20250123,125700,14039610,17200,17200,17200,17200,0
|
|
20250123,125600,14039610,17200,17200,17200,17200,0
|
|
20250123,125500,14039610,17200,17200,17200,17200,0
|
|
20250123,125400,14039610,17200,17200,17200,17200,0
|
|
20250123,125300,14039610,17200,17200,17200,17200,0
|
|
20250123,125200,14039610,17200,17200,17200,17200,0
|
|
20250123,125100,14039610,17200,17200,17200,17200,0
|
|
20250123,125000,14039610,17200,17200,17200,17200,0
|
|
20250123,124900,14039610,17200,17200,17200,17200,0
|
|
20250123,124800,14039610,17200,17200,17200,17200,0
|
|
20250123,124700,14039610,17200,17200,17200,17200,0
|
|
20250123,124600,14039610,17200,17200,17200,17200,0
|
|
20250123,124500,14039610,17200,17200,17200,17200,0
|
|
20250123,124400,14039610,17200,17200,17200,17200,0
|
|
20250123,124300,14039610,17200,17150,17200,17150,34
|
|
20250123,124200,13455010,17100,17100,17100,17100,0
|
|
20250123,124100,13455010,17100,17100,17100,17100,0
|
|
20250123,124000,13455010,17100,17100,17100,17100,0
|
|
20250123,123900,13455010,17100,17100,17100,17100,0
|
|
20250123,123800,13455010,17100,17100,17100,17100,0
|
|
20250123,123700,13455010,17100,17100,17100,17100,0
|
|
20250123,123600,13455010,17100,17100,17100,17100,0
|
|
20250123,123500,13455010,17100,17100,17100,17100,0
|
|
20250123,123400,13455010,17100,17100,17100,17100,0
|
|
20250123,123300,13455010,17100,17100,17100,17100,0
|
|
20250123,123200,13455010,17100,17100,17100,17100,0
|
|
20250123,123100,13455010,17100,17100,17100,17100,0
|
|
20250123,123000,13455010,17100,17100,17100,17100,0
|
|
20250123,122900,13455010,17100,17100,17100,17100,0
|
|
20250123,122800,13455010,17100,17100,17100,17100,0
|
|
20250123,122700,13455010,17100,17100,17100,17100,0
|
|
20250123,122600,13455010,17100,17100,17100,17100,0
|
|
20250123,122500,13455010,17100,17100,17100,17100,0
|
|
20250123,122400,13455010,17100,17100,17100,17100,0
|
|
20250123,122300,13455010,17100,17100,17100,17100,0
|
|
20250123,122200,13455010,17100,17100,17100,17100,0
|
|
20250123,122100,13455010,17100,17100,17100,17100,0
|
|
20250123,122000,13455010,17100,17100,17100,17100,0
|
|
20250123,121900,13455010,17100,17100,17100,17100,0
|
|
20250123,121800,13455010,17100,17100,17100,17100,0
|
|
20250123,121700,13455010,17100,17100,17100,17100,0
|
|
20250123,121600,13455010,17100,17100,17100,17100,0
|
|
20250123,121500,13455010,17100,17100,17100,17100,0
|
|
20250123,121400,13455010,17100,17100,17100,17100,0
|
|
20250123,121300,13455010,17100,17100,17100,17100,0
|
|
20250123,121200,13455010,17100,17100,17100,17100,0
|
|
20250123,121100,13455010,17100,17100,17100,17100,0
|
|
20250123,121000,13455010,17100,17100,17100,17100,1
|
|
20250123,120900,13437910,17100,17100,17100,17100,0
|
|
20250123,120800,13437910,17100,17100,17100,17100,0
|
|
20250123,120700,13437910,17100,17100,17100,17100,0
|
|
20250123,120600,13437910,17100,17100,17100,17100,0
|
|
20250123,120500,13437910,17100,17100,17100,17100,0
|
|
20250123,120400,13437910,17100,17100,17100,17100,0
|
|
20250123,120300,13437910,17100,17100,17100,17100,0
|
|
20250123,120200,13437910,17100,17100,17100,17100,0
|
|
20250123,120100,13437910,17100,17100,17100,17100,0
|
|
20250123,120000,13437910,17100,17100,17100,17100,0
|
|
20250123,115900,13437910,17100,17100,17100,17100,0
|
|
20250123,115800,13437910,17100,17100,17100,17100,0
|
|
20250123,115700,13437910,17100,17100,17100,17100,0
|
|
20250123,115600,13437910,17100,17100,17100,17100,0
|
|
20250123,115500,13437910,17100,17100,17100,17100,155
|
|
20250123,115400,10787410,17100,17100,17100,17100,0
|
|
20250123,115300,10787410,17100,17100,17100,17100,0
|
|
20250123,115200,10787410,17100,17100,17100,17100,0
|
|
20250123,115100,10787410,17100,17100,17100,17100,0
|
|
20250123,115000,10787410,17100,17100,17100,17100,0
|
|
20250123,114900,10787410,17100,17100,17100,17100,0
|
|
20250123,114800,10787410,17100,17100,17100,17100,0
|
|
20250123,114700,10787410,17100,17100,17100,17100,0
|
|
20250123,114600,10787410,17100,17100,17100,17100,0
|
|
20250123,114500,10787410,17100,17100,17100,17100,0
|
|
20250123,114400,10787410,17100,17100,17100,17100,0
|
|
20250123,114300,10787410,17100,17100,17100,17100,0
|
|
20250123,114200,10787410,17100,17100,17100,17100,0
|
|
20250123,114100,10787410,17100,17100,17100,17100,0
|
|
20250123,114000,10787410,17100,17100,17100,17100,0
|
|
20250123,113900,10787410,17100,17100,17100,17100,0
|
|
20250123,113800,10787410,17100,17100,17100,17100,0
|
|
20250123,113700,10787410,17100,17100,17100,17100,0
|
|
20250123,113600,10787410,17100,17100,17100,17100,0
|
|
20250123,113500,10787410,17100,17100,17100,17100,0
|
|
20250123,113400,10787410,17100,17100,17100,17100,0
|
|
20250123,113300,10787410,17100,17100,17100,17100,0
|
|
20250123,113200,10787410,17100,17100,17100,17100,0
|
|
20250123,113100,10787410,17100,17100,17100,17100,0
|
|
20250123,113000,10787410,17100,17100,17100,17100,0
|
|
20250123,112900,10787410,17100,17100,17100,17100,0
|
|
20250123,112800,10787410,17100,17100,17100,17100,0
|
|
20250123,112700,10787410,17100,17100,17100,17100,0
|
|
20250123,112600,10787410,17100,17100,17100,17100,0
|
|
20250123,112500,10787410,17100,17100,17100,17100,0
|
|
20250123,112400,10787410,17100,17100,17100,17100,0
|
|
20250123,112300,10787410,17100,17100,17100,17100,0
|
|
20250123,112200,10787410,17100,17100,17100,17100,0
|
|
20250123,112100,10787410,17100,17100,17100,17100,0
|
|
20250123,112000,10787410,17100,17100,17100,17100,0
|
|
20250123,111900,10787410,17100,17100,17100,17100,0
|
|
20250123,111800,10787410,17100,17100,17100,17100,0
|
|
20250123,111700,10787410,17100,17100,17100,17100,0
|
|
20250123,111600,10787410,17100,17100,17100,17100,0
|
|
20250123,111500,10787410,17100,17100,17100,17100,0
|
|
20250123,111400,10787410,17100,17100,17100,17100,0
|
|
20250123,111300,10787410,17100,17100,17100,17100,0
|
|
20250123,111200,10787410,17100,17100,17100,17100,0
|
|
20250123,111100,10787410,17100,17100,17100,17100,0
|
|
20250123,111000,10787410,17100,17100,17100,17100,0
|
|
20250123,110900,10787410,17100,17100,17100,17100,0
|
|
20250123,110800,10787410,17100,17100,17100,17100,0
|
|
20250123,110700,10787410,17100,17100,17100,17100,0
|
|
20250123,110600,10787410,17100,17100,17100,17100,0
|
|
20250123,110500,10787410,17100,17100,17100,17100,0
|
|
20250123,110400,10787410,17100,17100,17100,17100,0
|
|
20250123,110300,10787410,17100,17100,17100,17100,0
|
|
20250123,110200,10787410,17100,17100,17100,17100,0
|
|
20250123,110100,10787410,17100,17100,17100,17100,0
|
|
20250123,110000,10787410,17100,17100,17100,17100,0
|
|
20250123,105900,10787410,17100,17100,17100,17100,0
|
|
20250123,105800,10787410,17100,17100,17100,17100,0
|
|
20250123,105700,10787410,17100,17100,17100,17100,0
|
|
20250123,105600,10787410,17100,17100,17100,17100,0
|
|
20250123,105500,10787410,17100,17100,17100,17100,0
|
|
20250123,105400,10787410,17100,17100,17100,17100,0
|
|
20250123,105300,10787410,17100,17100,17100,17100,0
|
|
20250123,105200,10787410,17100,17100,17100,17100,0
|
|
20250123,105100,10787410,17100,17100,17100,17100,0
|
|
20250123,105000,10787410,17100,17100,17100,17100,0
|
|
20250123,104900,10787410,17100,17100,17100,17100,0
|
|
20250123,104800,10787410,17100,17100,17100,17100,0
|
|
20250123,104700,10787410,17100,17100,17100,17100,128
|
|
20250123,104600,8598610,17100,17100,17100,17100,0
|
|
20250123,104500,8598610,17100,17100,17100,17100,0
|
|
20250123,104400,8598610,17100,17100,17100,17100,0
|
|
20250123,104300,8598610,17100,17100,17100,17100,1
|
|
20250123,104200,8581510,17100,17100,17100,17100,0
|
|
20250123,104100,8581510,17100,17100,17100,17100,0
|
|
20250123,104000,8581510,17100,17100,17100,17100,0
|
|
20250123,103900,8581510,17100,17100,17100,17100,0
|
|
20250123,103800,8581510,17100,17100,17100,17100,0
|
|
20250123,103700,8581510,17100,17100,17100,17100,0
|
|
20250123,103600,8581510,17100,17100,17100,17100,0
|
|
20250123,103500,8581510,17100,17100,17100,17100,0
|
|
20250123,103400,8581510,17100,17100,17100,17100,0
|
|
20250123,103300,8581510,17100,17100,17100,17100,0
|
|
20250123,103200,8581510,17100,17100,17100,17100,0
|
|
20250123,103100,8581510,17100,17100,17100,17100,0
|
|
20250123,103000,8581510,17100,17100,17100,17100,0
|
|
20250123,102900,8581510,17100,17100,17100,17100,0
|
|
20250123,102800,8581510,17100,17100,17100,17100,0
|
|
20250123,102700,8581510,17100,17100,17100,17100,0
|
|
20250123,102600,8581510,17100,17100,17100,17100,0
|
|
20250123,102500,8581510,17100,17100,17100,17100,0
|
|
20250123,102400,8581510,17100,17100,17100,17100,50
|
|
20250123,102300,7726510,17100,17100,17100,17100,0
|
|
20250123,102200,7726510,17100,17100,17100,17100,0
|
|
20250123,102100,7726510,17100,17100,17100,17100,0
|
|
20250123,102000,7726510,17100,17100,17100,17100,0
|
|
20250123,101900,7726510,17100,17100,17100,17100,0
|
|
20250123,101800,7726510,17100,17100,17100,17100,0
|
|
20250123,101700,7726510,17100,17100,17100,17100,0
|
|
20250123,101600,7726510,17100,17100,17100,17100,0
|
|
20250123,101500,7726510,17100,17100,17100,17100,0
|
|
20250123,101400,7726510,17100,17100,17100,17100,0
|
|
20250123,101300,7726510,17100,17100,17100,17100,0
|
|
20250123,101200,7726510,17100,17100,17100,17100,0
|
|
20250123,101100,7726510,17100,17100,17100,17100,0
|
|
20250123,101000,7726510,17100,17100,17100,17100,0
|
|
20250123,100900,7726510,17100,17100,17100,17100,0
|
|
20250123,100800,7726510,17100,17100,17100,17100,31
|
|
20250123,100700,7196410,17150,17150,17150,17150,0
|
|
20250123,100600,7196410,17150,17150,17150,17150,5
|
|
20250123,100500,7110660,17100,17100,17100,17100,0
|
|
20250123,100400,7110660,17100,17100,17100,17100,0
|
|
20250123,100300,7110660,17100,17100,17100,17100,0
|
|
20250123,100200,7110660,17100,17100,17100,17100,17
|
|
20250123,100100,6819960,17140,17140,17140,17140,0
|
|
20250123,100000,6819960,17140,17140,17140,17140,0
|
|
20250123,095900,6819960,17140,17140,17140,17140,0
|
|
20250123,095800,6819960,17140,17140,17140,17140,0
|
|
20250123,095700,6819960,17140,17140,17140,17140,0
|
|
20250123,095600,6819960,17140,17140,17140,17140,0
|
|
20250123,095500,6819960,17140,17140,17140,17140,0
|
|
20250123,095400,6819960,17140,17140,17140,17140,0
|
|
20250123,095300,6819960,17140,17140,17140,17140,1
|
|
20250123,095200,6802820,17200,17170,17200,17170,200
|
|
20250123,095100,3366250,17140,17140,17140,17140,0
|
|
20250123,095000,3366250,17140,17140,17140,17140,0
|
|
20250123,094900,3366250,17140,17140,17140,17140,0
|
|
20250123,094800,3366250,17140,17140,17140,17140,0
|
|
20250123,094700,3366250,17140,17140,17140,17140,0
|
|
20250123,094600,3366250,17140,17140,17140,17140,0
|
|
20250123,094500,3366250,17140,17140,17140,17140,0
|
|
20250123,094400,3366250,17140,17140,17140,17140,0
|
|
20250123,094300,3366250,17140,17140,17140,17140,0
|
|
20250123,094200,3366250,17140,17140,17140,17140,0
|
|
20250123,094100,3366250,17140,17140,17140,17140,0
|
|
20250123,094000,3366250,17140,17140,17140,17140,0
|
|
20250123,093900,3366250,17140,17140,17140,17140,0
|
|
20250123,093800,3366250,17140,17140,17140,17140,0
|
|
20250123,093700,3366250,17140,17140,17140,17140,0
|
|
20250123,093600,3366250,17140,17140,17140,17140,0
|
|
20250123,093500,3366250,17140,17140,17140,17140,0
|
|
20250123,093400,3366250,17140,17140,17140,17140,0
|
|
20250123,093300,3366250,17140,17140,17140,17140,0
|
|
20250123,093200,3366250,17140,17140,17140,17140,0
|
|
20250123,093100,3366250,17140,17140,17140,17140,1
|
|
20250123,093000,3349110,17090,17090,17090,17090,0
|
|
20250123,092900,3349110,17090,17110,17110,17090,120
|
|
20250123,092800,1297310,17230,17230,17230,17230,0
|
|
20250123,092700,1297310,17230,17230,17230,17230,0
|
|
20250123,092600,1297310,17230,17230,17230,17230,0
|
|
20250123,092500,1297310,17230,17230,17230,17230,0
|
|
20250123,092400,1297310,17230,17230,17230,17230,0
|
|
20250123,092300,1297310,17230,17230,17230,17230,4
|
|
20250123,092200,1228390,17240,17240,17240,17240,0
|
|
20250123,092100,1228390,17240,17240,17240,17240,0
|
|
20250123,092000,1228390,17240,17240,17240,17240,0
|
|
20250123,091900,1228390,17240,17240,17240,17240,0
|
|
20250123,091800,1228390,17240,17240,17240,17240,0
|
|
20250123,091700,1228390,17240,17240,17240,17240,0
|
|
20250123,091600,1228390,17240,17240,17240,17240,0
|
|
20250123,091500,1228390,17240,17150,17240,17150,4
|
|
20250123,091400,1159560,17100,17100,17100,17100,0
|
|
20250123,091300,1159560,17100,17100,17100,17100,0
|
|
20250123,091200,1159560,17100,17100,17100,17100,1
|
|
20250123,091100,1142460,17110,17110,17110,17110,0
|
|
20250123,091000,1142460,17110,17100,17110,17100,3
|
|
20250123,090900,1091150,17050,17050,17050,17050,37
|
|
20250123,090800,460300,17050,17050,17050,17050,0
|
|
20250123,090700,460300,17050,17050,17050,17050,7
|
|
20250123,090600,340950,17050,17050,17050,17050,0
|
|
20250123,090500,340950,17050,17050,17050,17050,0
|
|
20250123,090400,340950,17050,17050,17050,17050,13
|
|
20250123,090300,119300,17000,17000,17000,17000,0
|
|
20250123,090200,119300,17000,17000,17000,17000,0
|
|
20250123,090100,119300,17000,17050,17050,17000,5
|
|
20250123,090000,34100,17050,17050,17050,17050,2
|