607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190400,9527720,17200,17200,17200,17200,250
|
|
20250124,190300,9527720,17200,17200,17200,17200,0
|
|
20250124,190200,9527720,17200,17200,17200,17200,0
|
|
20250124,190100,9527720,17200,17200,17200,17200,0
|
|
20250124,190000,9527720,17200,17200,17200,17200,0
|
|
20250124,185900,9527720,17200,17200,17200,17200,0
|
|
20250124,185800,9527720,17200,17200,17200,17200,0
|
|
20250124,185700,9527720,17200,17200,17200,17200,0
|
|
20250124,185600,9527720,17200,17200,17200,17200,0
|
|
20250124,185500,9527720,17200,17200,17200,17200,0
|
|
20250124,185400,9527720,17200,17200,17200,17200,0
|
|
20250124,185300,9527720,17200,17200,17200,17200,0
|
|
20250124,185200,9527720,17200,17200,17200,17200,0
|
|
20250124,185100,9527720,17200,17200,17200,17200,0
|
|
20250124,185000,9527720,17200,17200,17200,17200,0
|
|
20250124,184900,9527720,17200,17200,17200,17200,0
|
|
20250124,184800,9527720,17200,17200,17200,17200,0
|
|
20250124,184700,9527720,17200,17200,17200,17200,0
|
|
20250124,184600,9527720,17200,17200,17200,17200,0
|
|
20250124,184500,9527720,17200,17200,17200,17200,0
|
|
20250124,184400,9527720,17200,17200,17200,17200,0
|
|
20250124,184300,9527720,17200,17200,17200,17200,0
|
|
20250124,184200,9527720,17200,17200,17200,17200,0
|
|
20250124,184100,9527720,17200,17200,17200,17200,0
|
|
20250124,184000,9527720,17200,17200,17200,17200,0
|
|
20250124,183900,9527720,17200,17200,17200,17200,0
|
|
20250124,183800,9527720,17200,17200,17200,17200,0
|
|
20250124,183700,9527720,17200,17200,17200,17200,0
|
|
20250124,183600,9527720,17200,17200,17200,17200,0
|
|
20250124,183500,9527720,17200,17200,17200,17200,0
|
|
20250124,183400,9527720,17200,17200,17200,17200,250
|
|
20250124,183300,9527720,17200,17200,17200,17200,0
|
|
20250124,183200,9527720,17200,17200,17200,17200,0
|
|
20250124,183100,9527720,17200,17200,17200,17200,0
|
|
20250124,183000,9527720,17200,17200,17200,17200,0
|
|
20250124,182900,9527720,17200,17200,17200,17200,0
|
|
20250124,182800,9527720,17200,17200,17200,17200,0
|
|
20250124,182700,9527720,17200,17200,17200,17200,0
|
|
20250124,182600,9527720,17200,17200,17200,17200,0
|
|
20250124,182500,9527720,17200,17200,17200,17200,0
|
|
20250124,182400,9527720,17200,17200,17200,17200,0
|
|
20250124,182300,9527720,17200,17200,17200,17200,0
|
|
20250124,182200,9527720,17200,17200,17200,17200,0
|
|
20250124,182100,9527720,17200,17200,17200,17200,0
|
|
20250124,182000,9527720,17200,17200,17200,17200,0
|
|
20250124,181900,9527720,17200,17200,17200,17200,0
|
|
20250124,181800,9527720,17200,17200,17200,17200,0
|
|
20250124,181700,9527720,17200,17200,17200,17200,0
|
|
20250124,181600,9527720,17200,17200,17200,17200,0
|
|
20250124,181500,9527720,17200,17200,17200,17200,0
|
|
20250124,181400,9527720,17200,17200,17200,17200,0
|
|
20250124,181300,9527720,17200,17200,17200,17200,0
|
|
20250124,181200,9527720,17200,17200,17200,17200,0
|
|
20250124,181100,9527720,17200,17200,17200,17200,0
|
|
20250124,181000,9527720,17200,17200,17200,17200,0
|
|
20250124,180900,9527720,17200,17200,17200,17200,0
|
|
20250124,180800,9527720,17200,17200,17200,17200,0
|
|
20250124,180700,9527720,17200,17200,17200,17200,0
|
|
20250124,180600,9527720,17200,17200,17200,17200,0
|
|
20250124,180500,9527720,17200,17200,17200,17200,0
|
|
20250124,180400,9527720,17200,17200,17200,17200,250
|
|
20250124,180300,9527720,17200,17200,17200,17200,0
|
|
20250124,180200,9527720,17200,17200,17200,17200,0
|
|
20250124,180100,9527720,17200,17200,17200,17200,0
|
|
20250124,180000,9527720,17200,17200,17200,17200,0
|
|
20250124,175900,9527720,17200,17200,17200,17200,0
|
|
20250124,175800,9527720,17200,17200,17200,17200,0
|
|
20250124,175700,9527720,17200,17200,17200,17200,0
|
|
20250124,175600,9527720,17200,17200,17200,17200,0
|
|
20250124,175500,9527720,17200,17200,17200,17200,0
|
|
20250124,175400,9527720,17200,17200,17200,17200,0
|
|
20250124,175300,9527720,17200,17200,17200,17200,0
|
|
20250124,175200,9527720,17200,17200,17200,17200,0
|
|
20250124,175100,9527720,17200,17200,17200,17200,0
|
|
20250124,175000,9527720,17200,17200,17200,17200,0
|
|
20250124,174900,9527720,17200,17200,17200,17200,0
|
|
20250124,174800,9527720,17200,17200,17200,17200,0
|
|
20250124,174700,9527720,17200,17200,17200,17200,0
|
|
20250124,174600,9527720,17200,17200,17200,17200,0
|
|
20250124,174500,9527720,17200,17200,17200,17200,0
|
|
20250124,174400,9527720,17200,17200,17200,17200,0
|
|
20250124,174300,9527720,17200,17200,17200,17200,0
|
|
20250124,174200,9527720,17200,17200,17200,17200,0
|
|
20250124,174100,9527720,17200,17200,17200,17200,0
|
|
20250124,174000,9527720,17200,17200,17200,17200,0
|
|
20250124,173900,9527720,17200,17200,17200,17200,0
|
|
20250124,173800,9527720,17200,17200,17200,17200,0
|
|
20250124,173700,9527720,17200,17200,17200,17200,0
|
|
20250124,173600,9527720,17200,17200,17200,17200,0
|
|
20250124,173500,9527720,17200,17200,17200,17200,0
|
|
20250124,173400,9527720,17200,17200,17200,17200,250
|
|
20250124,173300,9527720,17200,17200,17200,17200,0
|
|
20250124,173200,9527720,17200,17200,17200,17200,0
|
|
20250124,173100,9527720,17200,17200,17200,17200,0
|
|
20250124,173000,9527720,17200,17200,17200,17200,0
|
|
20250124,172900,9527720,17200,17200,17200,17200,0
|
|
20250124,172800,9527720,17200,17200,17200,17200,0
|
|
20250124,172700,9527720,17200,17200,17200,17200,0
|
|
20250124,172600,9527720,17200,17200,17200,17200,0
|
|
20250124,172500,9527720,17200,17200,17200,17200,0
|
|
20250124,172400,9527720,17200,17200,17200,17200,0
|
|
20250124,172300,9527720,17200,17200,17200,17200,0
|
|
20250124,172200,9527720,17200,17200,17200,17200,0
|
|
20250124,172100,9527720,17200,17200,17200,17200,0
|
|
20250124,172000,9527720,17200,17200,17200,17200,0
|
|
20250124,171900,9527720,17200,17200,17200,17200,0
|
|
20250124,171800,9527720,17200,17200,17200,17200,0
|
|
20250124,171700,9527720,17200,17200,17200,17200,0
|
|
20250124,171600,9527720,17200,17200,17200,17200,0
|
|
20250124,171500,9527720,17200,17200,17200,17200,0
|
|
20250124,171400,9527720,17200,17200,17200,17200,0
|
|
20250124,171300,9527720,17200,17200,17200,17200,0
|
|
20250124,171200,9527720,17200,17200,17200,17200,0
|
|
20250124,171100,9527720,17200,17200,17200,17200,0
|
|
20250124,171000,9527720,17200,17200,17200,17200,0
|
|
20250124,170900,9527720,17200,17200,17200,17200,0
|
|
20250124,170800,9527720,17200,17200,17200,17200,0
|
|
20250124,170700,9527720,17200,17200,17200,17200,0
|
|
20250124,170600,9527720,17200,17200,17200,17200,0
|
|
20250124,170500,9527720,17200,17200,17200,17200,0
|
|
20250124,170400,9527720,17200,17200,17200,17200,250
|
|
20250124,170300,9527720,17200,17200,17200,17200,0
|
|
20250124,170200,9527720,17200,17200,17200,17200,0
|
|
20250124,170100,9527720,17200,17200,17200,17200,0
|
|
20250124,170000,9527720,17200,17200,17200,17200,0
|
|
20250124,165900,9527720,17200,17200,17200,17200,0
|
|
20250124,165800,9527720,17200,17200,17200,17200,0
|
|
20250124,165700,9527720,17200,17200,17200,17200,0
|
|
20250124,165600,9527720,17200,17200,17200,17200,0
|
|
20250124,165500,9527720,17200,17200,17200,17200,0
|
|
20250124,165400,9527720,17200,17200,17200,17200,0
|
|
20250124,165300,9527720,17200,17200,17200,17200,0
|
|
20250124,165200,9527720,17200,17200,17200,17200,0
|
|
20250124,165100,9527720,17200,17200,17200,17200,0
|
|
20250124,165000,9527720,17200,17200,17200,17200,0
|
|
20250124,164900,9527720,17200,17200,17200,17200,0
|
|
20250124,164800,9527720,17200,17200,17200,17200,0
|
|
20250124,164700,9527720,17200,17200,17200,17200,0
|
|
20250124,164600,9527720,17200,17200,17200,17200,0
|
|
20250124,164500,9527720,17200,17200,17200,17200,0
|
|
20250124,164400,9527720,17200,17200,17200,17200,0
|
|
20250124,164300,9527720,17200,17200,17200,17200,0
|
|
20250124,164200,9527720,17200,17200,17200,17200,0
|
|
20250124,164100,9527720,17200,17200,17200,17200,0
|
|
20250124,164000,9527720,17200,17200,17200,17200,0
|
|
20250124,163900,9527720,17200,17200,17200,17200,0
|
|
20250124,163800,9527720,17200,17200,17200,17200,0
|
|
20250124,163700,9527720,17200,17200,17200,17200,0
|
|
20250124,163600,9527720,17200,17200,17200,17200,0
|
|
20250124,163500,9527720,17200,17200,17200,17200,0
|
|
20250124,163400,9527720,17200,17200,17200,17200,250
|
|
20250124,163300,9527720,17200,17200,17200,17200,0
|
|
20250124,163200,9527720,17200,17200,17200,17200,0
|
|
20250124,163100,9527720,17200,17200,17200,17200,0
|
|
20250124,163000,9527720,17200,17200,17200,17200,0
|
|
20250124,162900,9527720,17200,17200,17200,17200,0
|
|
20250124,162800,9527720,17200,17200,17200,17200,0
|
|
20250124,162700,9527720,17200,17200,17200,17200,0
|
|
20250124,162600,9527720,17200,17200,17200,17200,0
|
|
20250124,162500,9527720,17200,17200,17200,17200,0
|
|
20250124,162400,9527720,17200,17200,17200,17200,0
|
|
20250124,162300,9527720,17200,17200,17200,17200,0
|
|
20250124,162200,9527720,17200,17200,17200,17200,0
|
|
20250124,162100,9527720,17200,17200,17200,17200,0
|
|
20250124,162000,9527720,17200,17200,17200,17200,0
|
|
20250124,161900,9527720,17200,17200,17200,17200,0
|
|
20250124,161800,9527720,17200,17200,17200,17200,0
|
|
20250124,161700,9527720,17200,17200,17200,17200,0
|
|
20250124,161600,9527720,17200,17200,17200,17200,0
|
|
20250124,161500,9527720,17200,17200,17200,17200,0
|
|
20250124,161400,9527720,17200,17200,17200,17200,0
|
|
20250124,161300,9527720,17200,17200,17200,17200,0
|
|
20250124,161200,9527720,17200,17200,17200,17200,0
|
|
20250124,161100,9527720,17200,17200,17200,17200,0
|
|
20250124,161000,9527720,17200,17200,17200,17200,0
|
|
20250124,160900,9527720,17200,17200,17200,17200,0
|
|
20250124,160800,9527720,17200,17200,17200,17200,0
|
|
20250124,160700,9527720,17200,17200,17200,17200,0
|
|
20250124,160600,9527720,17200,17200,17200,17200,0
|
|
20250124,160500,9527720,17200,17200,17200,17200,0
|
|
20250124,160400,9527720,17200,17200,17200,17200,250
|
|
20250124,160300,9527720,17200,17200,17200,17200,0
|
|
20250124,160200,9527720,17200,17200,17200,17200,0
|
|
20250124,160100,9527720,17200,17200,17200,17200,0
|
|
20250124,160000,9527720,17200,17200,17200,17200,0
|
|
20250124,155900,9527720,17200,17200,17200,17200,0
|
|
20250124,155800,9527720,17200,17200,17200,17200,0
|
|
20250124,155700,9527720,17200,17200,17200,17200,0
|
|
20250124,155600,9527720,17200,17200,17200,17200,0
|
|
20250124,155500,9527720,17200,17200,17200,17200,0
|
|
20250124,155400,9527720,17200,17200,17200,17200,0
|
|
20250124,155300,9527720,17200,17200,17200,17200,0
|
|
20250124,155200,9527720,17200,17200,17200,17200,0
|
|
20250124,155100,9527720,17200,17200,17200,17200,0
|
|
20250124,155000,9527720,17200,17200,17200,17200,0
|
|
20250124,154900,9527720,17200,17200,17200,17200,0
|
|
20250124,154800,9527720,17200,17200,17200,17200,0
|
|
20250124,154700,9527720,17200,17200,17200,17200,0
|
|
20250124,154600,9527720,17200,17200,17200,17200,0
|
|
20250124,154500,9527720,17200,17200,17200,17200,0
|
|
20250124,154400,9527720,17200,17200,17200,17200,0
|
|
20250124,154300,9527720,17200,17200,17200,17200,0
|
|
20250124,154200,9527720,17200,17200,17200,17200,0
|
|
20250124,154100,9527720,17200,17200,17200,17200,0
|
|
20250124,154000,9527720,17200,17200,17200,17200,0
|
|
20250124,153900,9527720,17200,17200,17200,17200,0
|
|
20250124,153800,9527720,17200,17200,17200,17200,0
|
|
20250124,153700,9527720,17200,17200,17200,17200,0
|
|
20250124,153600,9527720,17200,17200,17200,17200,0
|
|
20250124,153500,9527720,17200,17200,17200,17200,0
|
|
20250124,153400,9527720,17200,17200,17200,17200,250
|
|
20250124,153300,9527720,17200,17200,17200,17200,0
|
|
20250124,153200,9527720,17200,17200,17200,17200,0
|
|
20250124,153100,9527720,17200,17200,17200,17200,0
|
|
20250124,153000,9527720,17200,17200,17200,17200,250
|
|
20250124,152900,5227720,17180,17180,17180,17180,0
|
|
20250124,152800,5227720,17180,17180,17180,17180,0
|
|
20250124,152700,5227720,17180,17180,17180,17180,0
|
|
20250124,152600,5227720,17180,17180,17180,17180,0
|
|
20250124,152500,5227720,17180,17180,17180,17180,0
|
|
20250124,152400,5227720,17180,17180,17180,17180,0
|
|
20250124,152300,5227720,17180,17180,17180,17180,0
|
|
20250124,152200,5227720,17180,17180,17180,17180,0
|
|
20250124,152100,5227720,17180,17180,17180,17180,0
|
|
20250124,152000,5227720,17180,17180,17180,17180,0
|
|
20250124,151900,5227720,17180,17180,17180,17180,0
|
|
20250124,151800,5227720,17180,17180,17180,17180,0
|
|
20250124,151700,5227720,17180,17180,17180,17180,0
|
|
20250124,151600,5227720,17180,17180,17180,17180,0
|
|
20250124,151500,5227720,17180,17180,17180,17180,0
|
|
20250124,151400,5227720,17180,17180,17180,17180,0
|
|
20250124,151300,5227720,17180,17180,17180,17180,0
|
|
20250124,151200,5227720,17180,17180,17180,17180,0
|
|
20250124,151100,5227720,17180,17180,17180,17180,0
|
|
20250124,151000,5227720,17180,17180,17180,17180,0
|
|
20250124,150900,5227720,17180,17180,17180,17180,0
|
|
20250124,150800,5227720,17180,17180,17180,17180,0
|
|
20250124,150700,5227720,17180,17180,17180,17180,0
|
|
20250124,150600,5227720,17180,17180,17180,17180,0
|
|
20250124,150500,5227720,17180,17180,17180,17180,0
|
|
20250124,150400,5227720,17180,17180,17180,17180,0
|
|
20250124,150300,5227720,17180,17180,17180,17180,0
|
|
20250124,150200,5227720,17180,17180,17180,17180,0
|
|
20250124,150100,5227720,17180,17180,17180,17180,0
|
|
20250124,150000,5227720,17180,17180,17180,17180,0
|
|
20250124,145900,5227720,17180,17180,17180,17180,0
|
|
20250124,145800,5227720,17180,17180,17180,17180,0
|
|
20250124,145700,5227720,17180,17180,17180,17180,0
|
|
20250124,145600,5227720,17180,17180,17180,17180,0
|
|
20250124,145500,5227720,17180,17180,17180,17180,0
|
|
20250124,145400,5227720,17180,17180,17180,17180,0
|
|
20250124,145300,5227720,17180,17180,17180,17180,0
|
|
20250124,145200,5227720,17180,17180,17180,17180,0
|
|
20250124,145100,5227720,17180,17180,17180,17180,0
|
|
20250124,145000,5227720,17180,17180,17180,17180,0
|
|
20250124,144900,5227720,17180,17180,17180,17180,0
|
|
20250124,144800,5227720,17180,17180,17180,17180,0
|
|
20250124,144700,5227720,17180,17180,17180,17180,0
|
|
20250124,144600,5227720,17180,17180,17180,17180,0
|
|
20250124,144500,5227720,17180,17180,17180,17180,0
|
|
20250124,144400,5227720,17180,17180,17180,17180,1
|
|
20250124,144300,5210540,17180,17180,17180,17180,0
|
|
20250124,144200,5210540,17180,17180,17180,17180,0
|
|
20250124,144100,5210540,17180,17180,17180,17180,0
|
|
20250124,144000,5210540,17180,17180,17180,17180,0
|
|
20250124,143900,5210540,17180,17180,17180,17180,0
|
|
20250124,143800,5210540,17180,17180,17180,17180,0
|
|
20250124,143700,5210540,17180,17180,17180,17180,0
|
|
20250124,143600,5210540,17180,17180,17180,17180,0
|
|
20250124,143500,5210540,17180,17180,17180,17180,0
|
|
20250124,143400,5210540,17180,17180,17180,17180,0
|
|
20250124,143300,5210540,17180,17180,17180,17180,0
|
|
20250124,143200,5210540,17180,17180,17180,17180,0
|
|
20250124,143100,5210540,17180,17180,17180,17180,0
|
|
20250124,143000,5210540,17180,17180,17180,17180,0
|
|
20250124,142900,5210540,17180,17180,17180,17180,0
|
|
20250124,142800,5210540,17180,17180,17180,17180,0
|
|
20250124,142700,5210540,17180,17180,17180,17180,0
|
|
20250124,142600,5210540,17180,17180,17180,17180,0
|
|
20250124,142500,5210540,17180,17180,17180,17180,0
|
|
20250124,142400,5210540,17180,17180,17180,17180,0
|
|
20250124,142300,5210540,17180,17180,17180,17180,0
|
|
20250124,142200,5210540,17180,17180,17180,17180,0
|
|
20250124,142100,5210540,17180,17180,17180,17180,0
|
|
20250124,142000,5210540,17180,17180,17180,17180,0
|
|
20250124,141900,5210540,17180,17180,17180,17180,0
|
|
20250124,141800,5210540,17180,17180,17180,17180,0
|
|
20250124,141700,5210540,17180,17180,17180,17180,0
|
|
20250124,141600,5210540,17180,17180,17180,17180,0
|
|
20250124,141500,5210540,17180,17180,17180,17180,0
|
|
20250124,141400,5210540,17180,17180,17180,17180,0
|
|
20250124,141300,5210540,17180,17180,17180,17180,1
|
|
20250124,141200,5193360,17200,17200,17200,17200,0
|
|
20250124,141100,5193360,17200,17200,17200,17200,0
|
|
20250124,141000,5193360,17200,17200,17200,17200,0
|
|
20250124,140900,5193360,17200,17200,17200,17200,0
|
|
20250124,140800,5193360,17200,17200,17200,17200,0
|
|
20250124,140700,5193360,17200,17200,17200,17200,0
|
|
20250124,140600,5193360,17200,17200,17200,17200,0
|
|
20250124,140500,5193360,17200,17200,17200,17200,0
|
|
20250124,140400,5193360,17200,17200,17200,17200,0
|
|
20250124,140300,5193360,17200,17200,17200,17200,0
|
|
20250124,140200,5193360,17200,17200,17200,17200,0
|
|
20250124,140100,5193360,17200,17200,17200,17200,0
|
|
20250124,140000,5193360,17200,17200,17200,17200,150
|
|
20250124,135900,2613360,17200,17200,17200,17200,0
|
|
20250124,135800,2613360,17200,17200,17200,17200,0
|
|
20250124,135700,2613360,17200,17200,17200,17200,0
|
|
20250124,135600,2613360,17200,17200,17200,17200,0
|
|
20250124,135500,2613360,17200,17200,17200,17200,0
|
|
20250124,135400,2613360,17200,17200,17200,17200,0
|
|
20250124,135300,2613360,17200,17200,17200,17200,0
|
|
20250124,135200,2613360,17200,17200,17200,17200,0
|
|
20250124,135100,2613360,17200,17200,17200,17200,0
|
|
20250124,135000,2613360,17200,17200,17200,17200,0
|
|
20250124,134900,2613360,17200,17200,17200,17200,0
|
|
20250124,134800,2613360,17200,17200,17200,17200,0
|
|
20250124,134700,2613360,17200,17200,17200,17200,0
|
|
20250124,134600,2613360,17200,17200,17200,17200,0
|
|
20250124,134500,2613360,17200,17200,17200,17200,0
|
|
20250124,134400,2613360,17200,17200,17200,17200,0
|
|
20250124,134300,2613360,17200,17200,17200,17200,0
|
|
20250124,134200,2613360,17200,17200,17200,17200,0
|
|
20250124,134100,2613360,17200,17200,17200,17200,7
|
|
20250124,134000,2492960,17200,17200,17200,17200,0
|
|
20250124,133900,2492960,17200,17200,17200,17200,0
|
|
20250124,133800,2492960,17200,17200,17200,17200,0
|
|
20250124,133700,2492960,17200,17200,17200,17200,0
|
|
20250124,133600,2492960,17200,17200,17200,17200,0
|
|
20250124,133500,2492960,17200,17200,17200,17200,0
|
|
20250124,133400,2492960,17200,17200,17200,17200,0
|
|
20250124,133300,2492960,17200,17200,17200,17200,0
|
|
20250124,133200,2492960,17200,17200,17200,17200,0
|
|
20250124,133100,2492960,17200,17200,17200,17200,0
|
|
20250124,133000,2492960,17200,17200,17200,17200,0
|
|
20250124,132900,2492960,17200,17200,17200,17200,0
|
|
20250124,132800,2492960,17200,17200,17200,17200,0
|
|
20250124,132700,2492960,17200,17200,17200,17200,0
|
|
20250124,132600,2492960,17200,17200,17200,17200,0
|
|
20250124,132500,2492960,17200,17190,17200,17190,44
|
|
20250124,132400,1736210,17190,17190,17190,17190,0
|
|
20250124,132300,1736210,17190,17190,17190,17190,0
|
|
20250124,132200,1736210,17190,17190,17190,17190,0
|
|
20250124,132100,1736210,17190,17190,17190,17190,0
|
|
20250124,132000,1736210,17190,17190,17190,17190,0
|
|
20250124,131900,1736210,17190,17190,17190,17190,0
|
|
20250124,131800,1736210,17190,17190,17190,17190,0
|
|
20250124,131700,1736210,17190,17190,17190,17190,0
|
|
20250124,131600,1736210,17190,17190,17190,17190,0
|
|
20250124,131500,1736210,17190,17190,17190,17190,0
|
|
20250124,131400,1736210,17190,17190,17190,17190,0
|
|
20250124,131300,1736210,17190,17190,17190,17190,0
|
|
20250124,131200,1736210,17190,17190,17190,17190,0
|
|
20250124,131100,1736210,17190,17190,17190,17190,0
|
|
20250124,131000,1736210,17190,17190,17190,17190,0
|
|
20250124,130900,1736210,17190,17190,17190,17190,0
|
|
20250124,130800,1736210,17190,17190,17190,17190,0
|
|
20250124,130700,1736210,17190,17190,17190,17190,0
|
|
20250124,130600,1736210,17190,17190,17190,17190,0
|
|
20250124,130500,1736210,17190,17190,17190,17190,0
|
|
20250124,130400,1736210,17190,17190,17190,17190,0
|
|
20250124,130300,1736210,17190,17190,17190,17190,0
|
|
20250124,130200,1736210,17190,17190,17190,17190,0
|
|
20250124,130100,1736210,17190,17190,17190,17190,6
|
|
20250124,130000,1633070,17190,17190,17190,17190,0
|
|
20250124,125900,1633070,17190,17190,17190,17190,0
|
|
20250124,125800,1633070,17190,17190,17190,17190,0
|
|
20250124,125700,1633070,17190,17190,17190,17190,0
|
|
20250124,125600,1633070,17190,17190,17190,17190,0
|
|
20250124,125500,1633070,17190,17190,17190,17190,1
|
|
20250124,125400,1615880,17200,17200,17200,17200,0
|
|
20250124,125300,1615880,17200,17200,17200,17200,0
|
|
20250124,125200,1615880,17200,17200,17200,17200,0
|
|
20250124,125100,1615880,17200,17200,17200,17200,0
|
|
20250124,125000,1615880,17200,17200,17200,17200,0
|
|
20250124,124900,1615880,17200,17200,17200,17200,0
|
|
20250124,124800,1615880,17200,17200,17200,17200,0
|
|
20250124,124700,1615880,17200,17200,17200,17200,0
|
|
20250124,124600,1615880,17200,17200,17200,17200,0
|
|
20250124,124500,1615880,17200,17200,17200,17200,0
|
|
20250124,124400,1615880,17200,17200,17200,17200,0
|
|
20250124,124300,1615880,17200,17200,17200,17200,0
|
|
20250124,124200,1615880,17200,17200,17200,17200,0
|
|
20250124,124100,1615880,17200,17200,17200,17200,0
|
|
20250124,124000,1615880,17200,17200,17200,17200,0
|
|
20250124,123900,1615880,17200,17200,17200,17200,0
|
|
20250124,123800,1615880,17200,17200,17200,17200,0
|
|
20250124,123700,1615880,17200,17200,17200,17200,0
|
|
20250124,123600,1615880,17200,17200,17200,17200,0
|
|
20250124,123500,1615880,17200,17200,17200,17200,0
|
|
20250124,123400,1615880,17200,17200,17200,17200,0
|
|
20250124,123300,1615880,17200,17200,17200,17200,0
|
|
20250124,123200,1615880,17200,17200,17200,17200,0
|
|
20250124,123100,1615880,17200,17200,17200,17200,0
|
|
20250124,123000,1615880,17200,17200,17200,17200,0
|
|
20250124,122900,1615880,17200,17200,17200,17200,0
|
|
20250124,122800,1615880,17200,17200,17200,17200,0
|
|
20250124,122700,1615880,17200,17200,17200,17200,0
|
|
20250124,122600,1615880,17200,17200,17200,17200,0
|
|
20250124,122500,1615880,17200,17200,17200,17200,0
|
|
20250124,122400,1615880,17200,17200,17200,17200,0
|
|
20250124,122300,1615880,17200,17200,17200,17200,1
|
|
20250124,122200,1598680,17200,17200,17200,17200,0
|
|
20250124,122100,1598680,17200,17200,17200,17200,0
|
|
20250124,122000,1598680,17200,17200,17200,17200,0
|
|
20250124,121900,1598680,17200,17200,17200,17200,0
|
|
20250124,121800,1598680,17200,17200,17200,17200,0
|
|
20250124,121700,1598680,17200,17200,17200,17200,3
|
|
20250124,121600,1547080,17200,17200,17200,17200,0
|
|
20250124,121500,1547080,17200,17200,17200,17200,0
|
|
20250124,121400,1547080,17200,17200,17200,17200,0
|
|
20250124,121300,1547080,17200,17200,17200,17200,0
|
|
20250124,121200,1547080,17200,17200,17200,17200,1
|
|
20250124,121100,1529880,17200,17200,17200,17200,0
|
|
20250124,121000,1529880,17200,17200,17200,17200,0
|
|
20250124,120900,1529880,17200,17200,17200,17200,0
|
|
20250124,120800,1529880,17200,17200,17200,17200,0
|
|
20250124,120700,1529880,17200,17200,17200,17200,0
|
|
20250124,120600,1529880,17200,17200,17200,17200,0
|
|
20250124,120500,1529880,17200,17200,17200,17200,0
|
|
20250124,120400,1529880,17200,17200,17200,17200,0
|
|
20250124,120300,1529880,17200,17200,17200,17200,0
|
|
20250124,120200,1529880,17200,17200,17200,17200,2
|
|
20250124,120100,1495480,17200,17200,17200,17200,0
|
|
20250124,120000,1495480,17200,17200,17200,17200,0
|
|
20250124,115900,1495480,17200,17200,17200,17200,0
|
|
20250124,115800,1495480,17200,17200,17200,17200,26
|
|
20250124,115700,1048280,17180,17180,17180,17180,0
|
|
20250124,115600,1048280,17180,17180,17180,17180,0
|
|
20250124,115500,1048280,17180,17180,17180,17180,0
|
|
20250124,115400,1048280,17180,17180,17180,17180,0
|
|
20250124,115300,1048280,17180,17180,17180,17180,0
|
|
20250124,115200,1048280,17180,17180,17180,17180,0
|
|
20250124,115100,1048280,17180,17180,17180,17180,0
|
|
20250124,115000,1048280,17180,17180,17180,17180,0
|
|
20250124,114900,1048280,17180,17180,17180,17180,0
|
|
20250124,114800,1048280,17180,17180,17180,17180,0
|
|
20250124,114700,1048280,17180,17180,17180,17180,0
|
|
20250124,114600,1048280,17180,17180,17180,17180,20
|
|
20250124,114500,704680,17180,17180,17180,17180,0
|
|
20250124,114400,704680,17180,17180,17180,17180,0
|
|
20250124,114300,704680,17180,17180,17180,17180,0
|
|
20250124,114200,704680,17180,17180,17180,17180,0
|
|
20250124,114100,704680,17180,17180,17180,17180,0
|
|
20250124,114000,704680,17180,17180,17180,17180,0
|
|
20250124,113900,704680,17180,17180,17180,17180,0
|
|
20250124,113800,704680,17180,17180,17180,17180,0
|
|
20250124,113700,704680,17180,17180,17180,17180,0
|
|
20250124,113600,704680,17180,17180,17180,17180,0
|
|
20250124,113500,704680,17180,17180,17180,17180,0
|
|
20250124,113400,704680,17180,17180,17180,17180,0
|
|
20250124,113300,704680,17180,17180,17180,17180,0
|
|
20250124,113200,704680,17180,17180,17180,17180,0
|
|
20250124,113100,704680,17180,17180,17180,17180,0
|
|
20250124,113000,704680,17180,17180,17180,17180,0
|
|
20250124,112900,704680,17180,17180,17180,17180,1
|
|
20250124,112800,687500,17180,17180,17180,17180,0
|
|
20250124,112700,687500,17180,17180,17180,17180,0
|
|
20250124,112600,687500,17180,17180,17180,17180,0
|
|
20250124,112500,687500,17180,17180,17180,17180,0
|
|
20250124,112400,687500,17180,17180,17180,17180,0
|
|
20250124,112300,687500,17180,17180,17180,17180,0
|
|
20250124,112200,687500,17180,17180,17180,17180,0
|
|
20250124,112100,687500,17180,17180,17180,17180,0
|
|
20250124,112000,687500,17180,17180,17180,17180,0
|
|
20250124,111900,687500,17180,17180,17180,17180,0
|
|
20250124,111800,687500,17180,17180,17180,17180,0
|
|
20250124,111700,687500,17180,17180,17180,17180,0
|
|
20250124,111600,687500,17180,17180,17180,17180,0
|
|
20250124,111500,687500,17180,17180,17180,17180,0
|
|
20250124,111400,687500,17180,17180,17180,17180,0
|
|
20250124,111300,687500,17180,17180,17180,17180,0
|
|
20250124,111200,687500,17180,17180,17180,17180,0
|
|
20250124,111100,687500,17180,17180,17180,17180,0
|
|
20250124,111000,687500,17180,17180,17180,17180,0
|
|
20250124,110900,687500,17180,17180,17180,17180,0
|
|
20250124,110800,687500,17180,17180,17180,17180,0
|
|
20250124,110700,687500,17180,17180,17180,17180,0
|
|
20250124,110600,687500,17180,17180,17180,17180,0
|
|
20250124,110500,687500,17180,17180,17180,17180,0
|
|
20250124,110400,687500,17180,17180,17180,17180,3
|
|
20250124,110300,635960,17180,17180,17180,17180,0
|
|
20250124,110200,635960,17180,17180,17180,17180,0
|
|
20250124,110100,635960,17180,17180,17180,17180,0
|
|
20250124,110000,635960,17180,17180,17180,17180,0
|
|
20250124,105900,635960,17180,17180,17180,17180,0
|
|
20250124,105800,635960,17180,17180,17180,17180,0
|
|
20250124,105700,635960,17180,17180,17180,17180,0
|
|
20250124,105600,635960,17180,17180,17180,17180,0
|
|
20250124,105500,635960,17180,17180,17180,17180,0
|
|
20250124,105400,635960,17180,17180,17180,17180,0
|
|
20250124,105300,635960,17180,17180,17180,17180,0
|
|
20250124,105200,635960,17180,17180,17180,17180,0
|
|
20250124,105100,635960,17180,17180,17180,17180,0
|
|
20250124,105000,635960,17180,17180,17180,17180,0
|
|
20250124,104900,635960,17180,17180,17180,17180,0
|
|
20250124,104800,635960,17180,17180,17180,17180,0
|
|
20250124,104700,635960,17180,17180,17180,17180,0
|
|
20250124,104600,635960,17180,17180,17180,17180,0
|
|
20250124,104500,635960,17180,17180,17180,17180,0
|
|
20250124,104400,635960,17180,17180,17180,17180,0
|
|
20250124,104300,635960,17180,17180,17180,17180,0
|
|
20250124,104200,635960,17180,17180,17180,17180,0
|
|
20250124,104100,635960,17180,17180,17180,17180,0
|
|
20250124,104000,635960,17180,17180,17180,17180,0
|
|
20250124,103900,635960,17180,17180,17180,17180,0
|
|
20250124,103800,635960,17180,17180,17180,17180,0
|
|
20250124,103700,635960,17180,17180,17180,17180,0
|
|
20250124,103600,635960,17180,17180,17180,17180,0
|
|
20250124,103500,635960,17180,17180,17180,17180,1
|
|
20250124,103400,618780,17180,17180,17180,17180,0
|
|
20250124,103300,618780,17180,17180,17180,17180,0
|
|
20250124,103200,618780,17180,17180,17180,17180,0
|
|
20250124,103100,618780,17180,17180,17180,17180,0
|
|
20250124,103000,618780,17180,17180,17180,17180,0
|
|
20250124,102900,618780,17180,17180,17180,17180,0
|
|
20250124,102800,618780,17180,17180,17180,17180,1
|
|
20250124,102700,601600,17180,17180,17180,17180,0
|
|
20250124,102600,601600,17180,17180,17180,17180,1
|
|
20250124,102500,584420,17130,17130,17130,17130,1
|
|
20250124,102400,567290,17130,17130,17130,17130,0
|
|
20250124,102300,567290,17130,17130,17130,17130,0
|
|
20250124,102200,567290,17130,17130,17130,17130,0
|
|
20250124,102100,567290,17130,17130,17130,17130,0
|
|
20250124,102000,567290,17130,17130,17130,17130,0
|
|
20250124,101900,567290,17130,17130,17130,17130,0
|
|
20250124,101800,567290,17130,17130,17130,17130,0
|
|
20250124,101700,567290,17130,17130,17130,17130,0
|
|
20250124,101600,567290,17130,17130,17130,17130,0
|
|
20250124,101500,567290,17130,17130,17130,17130,0
|
|
20250124,101400,567290,17130,17130,17130,17130,0
|
|
20250124,101300,567290,17130,17130,17130,17130,0
|
|
20250124,101200,567290,17130,17130,17130,17130,0
|
|
20250124,101100,567290,17130,17130,17130,17130,0
|
|
20250124,101000,567290,17130,17130,17130,17130,0
|
|
20250124,100900,567290,17130,17130,17130,17130,0
|
|
20250124,100800,567290,17130,17130,17130,17130,0
|
|
20250124,100700,567290,17130,17130,17130,17130,0
|
|
20250124,100600,567290,17130,17130,17130,17130,0
|
|
20250124,100500,567290,17130,17130,17130,17130,0
|
|
20250124,100400,567290,17130,17130,17130,17130,0
|
|
20250124,100300,567290,17130,17130,17130,17130,0
|
|
20250124,100200,567290,17130,17130,17130,17130,0
|
|
20250124,100100,567290,17130,17130,17130,17130,0
|
|
20250124,100000,567290,17130,17130,17130,17130,0
|
|
20250124,095900,567290,17130,17130,17130,17130,0
|
|
20250124,095800,567290,17130,17130,17130,17130,0
|
|
20250124,095700,567290,17130,17130,17130,17130,0
|
|
20250124,095600,567290,17130,17130,17130,17130,0
|
|
20250124,095500,567290,17130,17130,17130,17130,0
|
|
20250124,095400,567290,17130,17130,17130,17130,0
|
|
20250124,095300,567290,17130,17130,17130,17130,0
|
|
20250124,095200,567290,17130,17130,17130,17130,9
|
|
20250124,095100,413120,17200,17200,17200,17200,0
|
|
20250124,095000,413120,17200,17200,17200,17200,0
|
|
20250124,094900,413120,17200,17200,17200,17200,0
|
|
20250124,094800,413120,17200,17200,17200,17200,0
|
|
20250124,094700,413120,17200,17200,17200,17200,0
|
|
20250124,094600,413120,17200,17200,17200,17200,0
|
|
20250124,094500,413120,17200,17200,17200,17200,0
|
|
20250124,094400,413120,17200,17200,17200,17200,0
|
|
20250124,094300,413120,17200,17200,17200,17200,0
|
|
20250124,094200,413120,17200,17200,17200,17200,0
|
|
20250124,094100,413120,17200,17200,17200,17200,0
|
|
20250124,094000,413120,17200,17200,17200,17200,0
|
|
20250124,093900,413120,17200,17200,17200,17200,0
|
|
20250124,093800,413120,17200,17200,17200,17200,0
|
|
20250124,093700,413120,17200,17200,17200,17200,0
|
|
20250124,093600,413120,17200,17200,17200,17200,0
|
|
20250124,093500,413120,17200,17200,17200,17200,0
|
|
20250124,093400,413120,17200,17200,17200,17200,0
|
|
20250124,093300,413120,17200,17200,17200,17200,0
|
|
20250124,093200,413120,17200,17200,17200,17200,0
|
|
20250124,093100,413120,17200,17200,17200,17200,0
|
|
20250124,093000,413120,17200,17200,17200,17200,0
|
|
20250124,092900,413120,17200,17200,17200,17200,0
|
|
20250124,092800,413120,17200,17200,17200,17200,0
|
|
20250124,092700,413120,17200,17200,17200,17200,0
|
|
20250124,092600,413120,17200,17200,17200,17200,10
|
|
20250124,092500,241120,17200,17200,17200,17200,1
|
|
20250124,092400,223920,17060,17060,17060,17060,0
|
|
20250124,092300,223920,17060,17060,17060,17060,0
|
|
20250124,092200,223920,17060,17060,17060,17060,0
|
|
20250124,092100,223920,17060,17060,17060,17060,0
|
|
20250124,092000,223920,17060,17060,17060,17060,0
|
|
20250124,091900,223920,17060,17060,17060,17060,0
|
|
20250124,091800,223920,17060,17060,17060,17060,0
|
|
20250124,091700,223920,17060,17060,17060,17060,0
|
|
20250124,091600,223920,17060,17060,17060,17060,0
|
|
20250124,091500,223920,17060,17060,17060,17060,0
|
|
20250124,091400,223920,17060,17060,17060,17060,0
|
|
20250124,091300,223920,17060,17060,17060,17060,0
|
|
20250124,091200,223920,17060,17060,17060,17060,0
|
|
20250124,091100,223920,17060,17060,17060,17060,1
|
|
20250124,091000,206860,17080,17080,17080,17080,1
|
|
20250124,090900,189780,17100,17100,17100,17100,1
|
|
20250124,090800,172680,17270,17270,17270,17270,0
|
|
20250124,090700,172680,17270,17270,17270,17270,0
|
|
20250124,090600,172680,17270,17270,17270,17270,0
|
|
20250124,090500,172680,17270,17270,17270,17270,0
|
|
20250124,090400,172680,17270,17270,17270,17270,0
|
|
20250124,090300,172680,17270,17250,17270,17250,10
|
|
20250124,090200,0,17110,17110,17110,17110,0
|
|
20250124,090100,0,17110,17110,17110,17110,0
|
|
20250124,090000,0,17110,17110,17110,17110,0
|