657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195400,60093350,7630,7630,7630,7630,467
|
|
20250108,195300,60093350,7630,7630,7630,7630,0
|
|
20250108,195200,60093350,7630,7630,7630,7630,0
|
|
20250108,195100,60093350,7630,7630,7630,7630,0
|
|
20250108,195000,60093350,7630,7630,7630,7630,0
|
|
20250108,194900,60093350,7630,7630,7630,7630,0
|
|
20250108,194800,60093350,7630,7630,7630,7630,0
|
|
20250108,194700,60093350,7630,7630,7630,7630,0
|
|
20250108,194600,60093350,7630,7630,7630,7630,0
|
|
20250108,194500,60093350,7630,7630,7630,7630,0
|
|
20250108,194400,60093350,7630,7630,7630,7630,0
|
|
20250108,194300,60093350,7630,7630,7630,7630,0
|
|
20250108,194200,60093350,7630,7630,7630,7630,0
|
|
20250108,194100,60093350,7630,7630,7630,7630,0
|
|
20250108,194000,60093350,7630,7630,7630,7630,0
|
|
20250108,193900,60093350,7630,7630,7630,7630,0
|
|
20250108,193800,60093350,7630,7630,7630,7630,0
|
|
20250108,193700,60093350,7630,7630,7630,7630,0
|
|
20250108,193600,60093350,7630,7630,7630,7630,0
|
|
20250108,193500,60093350,7630,7630,7630,7630,0
|
|
20250108,193400,60093350,7630,7630,7630,7630,0
|
|
20250108,193300,60093350,7630,7630,7630,7630,0
|
|
20250108,193200,60093350,7630,7630,7630,7630,0
|
|
20250108,193100,60093350,7630,7630,7630,7630,0
|
|
20250108,193000,60093350,7630,7630,7630,7630,0
|
|
20250108,192900,60093350,7630,7630,7630,7630,0
|
|
20250108,192800,60093350,7630,7630,7630,7630,0
|
|
20250108,192700,60093350,7630,7630,7630,7630,0
|
|
20250108,192600,60093350,7630,7630,7630,7630,0
|
|
20250108,192500,60093350,7630,7630,7630,7630,0
|
|
20250108,192400,60093350,7630,7630,7630,7630,467
|
|
20250108,192300,60093350,7630,7630,7630,7630,0
|
|
20250108,192200,60093350,7630,7630,7630,7630,0
|
|
20250108,192100,60093350,7630,7630,7630,7630,0
|
|
20250108,192000,60093350,7630,7630,7630,7630,0
|
|
20250108,191900,60093350,7630,7630,7630,7630,0
|
|
20250108,191800,60093350,7630,7630,7630,7630,0
|
|
20250108,191700,60093350,7630,7630,7630,7630,0
|
|
20250108,191600,60093350,7630,7630,7630,7630,0
|
|
20250108,191500,60093350,7630,7630,7630,7630,0
|
|
20250108,191400,60093350,7630,7630,7630,7630,0
|
|
20250108,191300,60093350,7630,7630,7630,7630,0
|
|
20250108,191200,60093350,7630,7630,7630,7630,0
|
|
20250108,191100,60093350,7630,7630,7630,7630,0
|
|
20250108,191000,60093350,7630,7630,7630,7630,0
|
|
20250108,190900,60093350,7630,7630,7630,7630,0
|
|
20250108,190800,60093350,7630,7630,7630,7630,0
|
|
20250108,190700,60093350,7630,7630,7630,7630,0
|
|
20250108,190600,60093350,7630,7630,7630,7630,0
|
|
20250108,190500,60093350,7630,7630,7630,7630,0
|
|
20250108,190400,60093350,7630,7630,7630,7630,0
|
|
20250108,190300,60093350,7630,7630,7630,7630,0
|
|
20250108,190200,60093350,7630,7630,7630,7630,0
|
|
20250108,190100,60093350,7630,7630,7630,7630,0
|
|
20250108,190000,60093350,7630,7630,7630,7630,0
|
|
20250108,185900,60093350,7630,7630,7630,7630,0
|
|
20250108,185800,60093350,7630,7630,7630,7630,0
|
|
20250108,185700,60093350,7630,7630,7630,7630,0
|
|
20250108,185600,60093350,7630,7630,7630,7630,0
|
|
20250108,185500,60093350,7630,7630,7630,7630,0
|
|
20250108,185400,60093350,7630,7630,7630,7630,467
|
|
20250108,185300,60093350,7630,7630,7630,7630,0
|
|
20250108,185200,60093350,7630,7630,7630,7630,0
|
|
20250108,185100,60093350,7630,7630,7630,7630,0
|
|
20250108,185000,60093350,7630,7630,7630,7630,0
|
|
20250108,184900,60093350,7630,7630,7630,7630,0
|
|
20250108,184800,60093350,7630,7630,7630,7630,0
|
|
20250108,184700,60093350,7630,7630,7630,7630,0
|
|
20250108,184600,60093350,7630,7630,7630,7630,0
|
|
20250108,184500,60093350,7630,7630,7630,7630,0
|
|
20250108,184400,60093350,7630,7630,7630,7630,0
|
|
20250108,184300,60093350,7630,7630,7630,7630,0
|
|
20250108,184200,60093350,7630,7630,7630,7630,0
|
|
20250108,184100,60093350,7630,7630,7630,7630,0
|
|
20250108,184000,60093350,7630,7630,7630,7630,0
|
|
20250108,183900,60093350,7630,7630,7630,7630,0
|
|
20250108,183800,60093350,7630,7630,7630,7630,0
|
|
20250108,183700,60093350,7630,7630,7630,7630,0
|
|
20250108,183600,60093350,7630,7630,7630,7630,0
|
|
20250108,183500,60093350,7630,7630,7630,7630,0
|
|
20250108,183400,60093350,7630,7630,7630,7630,0
|
|
20250108,183300,60093350,7630,7630,7630,7630,0
|
|
20250108,183200,60093350,7630,7630,7630,7630,0
|
|
20250108,183100,60093350,7630,7630,7630,7630,0
|
|
20250108,183000,60093350,7630,7630,7630,7630,0
|
|
20250108,182900,60093350,7630,7630,7630,7630,0
|
|
20250108,182800,60093350,7630,7630,7630,7630,0
|
|
20250108,182700,60093350,7630,7630,7630,7630,0
|
|
20250108,182600,60093350,7630,7630,7630,7630,0
|
|
20250108,182500,60093350,7630,7630,7630,7630,0
|
|
20250108,182400,60093350,7630,7630,7630,7630,467
|
|
20250108,182300,60093350,7630,7630,7630,7630,0
|
|
20250108,182200,60093350,7630,7630,7630,7630,0
|
|
20250108,182100,60093350,7630,7630,7630,7630,0
|
|
20250108,182000,60093350,7630,7630,7630,7630,0
|
|
20250108,181900,60093350,7630,7630,7630,7630,0
|
|
20250108,181800,60093350,7630,7630,7630,7630,0
|
|
20250108,181700,60093350,7630,7630,7630,7630,0
|
|
20250108,181600,60093350,7630,7630,7630,7630,0
|
|
20250108,181500,60093350,7630,7630,7630,7630,0
|
|
20250108,181400,60093350,7630,7630,7630,7630,0
|
|
20250108,181300,60093350,7630,7630,7630,7630,0
|
|
20250108,181200,60093350,7630,7630,7630,7630,0
|
|
20250108,181100,60093350,7630,7630,7630,7630,0
|
|
20250108,181000,60093350,7630,7630,7630,7630,0
|
|
20250108,180900,60093350,7630,7630,7630,7630,0
|
|
20250108,180800,60093350,7630,7630,7630,7630,0
|
|
20250108,180700,60093350,7630,7630,7630,7630,0
|
|
20250108,180600,60093350,7630,7630,7630,7630,0
|
|
20250108,180500,60093350,7630,7630,7630,7630,0
|
|
20250108,180400,60093350,7630,7630,7630,7630,0
|
|
20250108,180300,60093350,7630,7630,7630,7630,0
|
|
20250108,180200,60093350,7630,7630,7630,7630,0
|
|
20250108,180100,60093350,7630,7630,7630,7630,0
|
|
20250108,180000,60093350,7630,7630,7630,7630,0
|
|
20250108,175900,60093350,7630,7630,7630,7630,0
|
|
20250108,175800,60093350,7630,7630,7630,7630,0
|
|
20250108,175700,60093350,7630,7630,7630,7630,0
|
|
20250108,175600,60093350,7630,7630,7630,7630,0
|
|
20250108,175500,60093350,7630,7630,7630,7630,0
|
|
20250108,175400,60093350,7630,7630,7630,7630,467
|
|
20250108,175300,60093350,7630,7630,7630,7630,0
|
|
20250108,175200,60093350,7630,7630,7630,7630,0
|
|
20250108,175100,60093350,7630,7630,7630,7630,0
|
|
20250108,175000,60093350,7630,7630,7630,7630,0
|
|
20250108,174900,60093350,7630,7630,7630,7630,0
|
|
20250108,174800,60093350,7630,7630,7630,7630,0
|
|
20250108,174700,60093350,7630,7630,7630,7630,0
|
|
20250108,174600,60093350,7630,7630,7630,7630,0
|
|
20250108,174500,60093350,7630,7630,7630,7630,0
|
|
20250108,174400,60093350,7630,7630,7630,7630,0
|
|
20250108,174300,60093350,7630,7630,7630,7630,0
|
|
20250108,174200,60093350,7630,7630,7630,7630,0
|
|
20250108,174100,60093350,7630,7630,7630,7630,0
|
|
20250108,174000,60093350,7630,7630,7630,7630,0
|
|
20250108,173900,60093350,7630,7630,7630,7630,0
|
|
20250108,173800,60093350,7630,7630,7630,7630,0
|
|
20250108,173700,60093350,7630,7630,7630,7630,0
|
|
20250108,173600,60093350,7630,7630,7630,7630,0
|
|
20250108,173500,60093350,7630,7630,7630,7630,0
|
|
20250108,173400,60093350,7630,7630,7630,7630,0
|
|
20250108,173300,60093350,7630,7630,7630,7630,0
|
|
20250108,173200,60093350,7630,7630,7630,7630,0
|
|
20250108,173100,60093350,7630,7630,7630,7630,0
|
|
20250108,173000,60093350,7630,7630,7630,7630,0
|
|
20250108,172900,60093350,7630,7630,7630,7630,0
|
|
20250108,172800,60093350,7630,7630,7630,7630,0
|
|
20250108,172700,60093350,7630,7630,7630,7630,0
|
|
20250108,172600,60093350,7630,7630,7630,7630,0
|
|
20250108,172500,60093350,7630,7630,7630,7630,0
|
|
20250108,172400,60093350,7630,7630,7630,7630,467
|
|
20250108,172300,60093350,7630,7630,7630,7630,0
|
|
20250108,172200,60093350,7630,7630,7630,7630,0
|
|
20250108,172100,60093350,7630,7630,7630,7630,0
|
|
20250108,172000,60093350,7630,7630,7630,7630,0
|
|
20250108,171900,60093350,7630,7630,7630,7630,0
|
|
20250108,171800,60093350,7630,7630,7630,7630,0
|
|
20250108,171700,60093350,7630,7630,7630,7630,0
|
|
20250108,171600,60093350,7630,7630,7630,7630,0
|
|
20250108,171500,60093350,7630,7630,7630,7630,0
|
|
20250108,171400,60093350,7630,7630,7630,7630,0
|
|
20250108,171300,60093350,7630,7630,7630,7630,0
|
|
20250108,171200,60093350,7630,7630,7630,7630,0
|
|
20250108,171100,60093350,7630,7630,7630,7630,0
|
|
20250108,171000,60093350,7630,7630,7630,7630,0
|
|
20250108,170900,60093350,7630,7630,7630,7630,0
|
|
20250108,170800,60093350,7630,7630,7630,7630,0
|
|
20250108,170700,60093350,7630,7630,7630,7630,0
|
|
20250108,170600,60093350,7630,7630,7630,7630,0
|
|
20250108,170500,60093350,7630,7630,7630,7630,0
|
|
20250108,170400,60093350,7630,7630,7630,7630,0
|
|
20250108,170300,60093350,7630,7630,7630,7630,0
|
|
20250108,170200,60093350,7630,7630,7630,7630,0
|
|
20250108,170100,60093350,7630,7630,7630,7630,0
|
|
20250108,170000,60093350,7630,7630,7630,7630,0
|
|
20250108,165900,60093350,7630,7630,7630,7630,0
|
|
20250108,165800,60093350,7630,7630,7630,7630,0
|
|
20250108,165700,60093350,7630,7630,7630,7630,0
|
|
20250108,165600,60093350,7630,7630,7630,7630,0
|
|
20250108,165500,60093350,7630,7630,7630,7630,0
|
|
20250108,165400,60093350,7630,7630,7630,7630,467
|
|
20250108,165300,60093350,7630,7630,7630,7630,0
|
|
20250108,165200,60093350,7630,7630,7630,7630,0
|
|
20250108,165100,60093350,7630,7630,7630,7630,0
|
|
20250108,165000,60093350,7630,7630,7630,7630,0
|
|
20250108,164900,60093350,7630,7630,7630,7630,0
|
|
20250108,164800,60093350,7630,7630,7630,7630,0
|
|
20250108,164700,60093350,7630,7630,7630,7630,0
|
|
20250108,164600,60093350,7630,7630,7630,7630,0
|
|
20250108,164500,60093350,7630,7630,7630,7630,0
|
|
20250108,164400,60093350,7630,7630,7630,7630,0
|
|
20250108,164300,60093350,7630,7630,7630,7630,0
|
|
20250108,164200,60093350,7630,7630,7630,7630,0
|
|
20250108,164100,60093350,7630,7630,7630,7630,0
|
|
20250108,164000,60093350,7630,7630,7630,7630,0
|
|
20250108,163900,60093350,7630,7630,7630,7630,0
|
|
20250108,163800,60093350,7630,7630,7630,7630,0
|
|
20250108,163700,60093350,7630,7630,7630,7630,0
|
|
20250108,163600,60093350,7630,7630,7630,7630,0
|
|
20250108,163500,60093350,7630,7630,7630,7630,0
|
|
20250108,163400,60093350,7630,7630,7630,7630,0
|
|
20250108,163300,60093350,7630,7630,7630,7630,0
|
|
20250108,163200,60093350,7630,7630,7630,7630,0
|
|
20250108,163100,60093350,7630,7630,7630,7630,0
|
|
20250108,163000,60093350,7630,7630,7630,7630,0
|
|
20250108,162900,60093350,7630,7630,7630,7630,0
|
|
20250108,162800,60093350,7630,7630,7630,7630,0
|
|
20250108,162700,60093350,7630,7630,7630,7630,0
|
|
20250108,162600,60093350,7630,7630,7630,7630,0
|
|
20250108,162500,60093350,7630,7630,7630,7630,0
|
|
20250108,162400,60093350,7630,7630,7630,7630,467
|
|
20250108,162300,60093350,7630,7630,7630,7630,0
|
|
20250108,162200,60093350,7630,7630,7630,7630,0
|
|
20250108,162100,60093350,7630,7630,7630,7630,0
|
|
20250108,162000,60093350,7630,7630,7630,7630,0
|
|
20250108,161900,60093350,7630,7630,7630,7630,0
|
|
20250108,161800,60093350,7630,7630,7630,7630,0
|
|
20250108,161700,60093350,7630,7630,7630,7630,0
|
|
20250108,161600,60093350,7630,7630,7630,7630,0
|
|
20250108,161500,60093350,7630,7630,7630,7630,0
|
|
20250108,161400,60093350,7630,7630,7630,7630,0
|
|
20250108,161300,60093350,7630,7630,7630,7630,0
|
|
20250108,161200,60093350,7630,7630,7630,7630,0
|
|
20250108,161100,60093350,7630,7630,7630,7630,0
|
|
20250108,161000,60093350,7630,7630,7630,7630,0
|
|
20250108,160900,60093350,7630,7630,7630,7630,0
|
|
20250108,160800,60093350,7630,7630,7630,7630,0
|
|
20250108,160700,60093350,7630,7630,7630,7630,0
|
|
20250108,160600,60093350,7630,7630,7630,7630,0
|
|
20250108,160500,60093350,7630,7630,7630,7630,0
|
|
20250108,160400,60093350,7630,7630,7630,7630,0
|
|
20250108,160300,60093350,7630,7630,7630,7630,0
|
|
20250108,160200,60093350,7630,7630,7630,7630,0
|
|
20250108,160100,60093350,7630,7630,7630,7630,0
|
|
20250108,160000,60093350,7630,7630,7630,7630,0
|
|
20250108,155900,60093350,7630,7630,7630,7630,0
|
|
20250108,155800,60093350,7630,7630,7630,7630,0
|
|
20250108,155700,60093350,7630,7630,7630,7630,0
|
|
20250108,155600,60093350,7630,7630,7630,7630,0
|
|
20250108,155500,60093350,7630,7630,7630,7630,0
|
|
20250108,155400,60093350,7630,7630,7630,7630,467
|
|
20250108,155300,60093350,7630,7630,7630,7630,0
|
|
20250108,155200,60093350,7630,7630,7630,7630,0
|
|
20250108,155100,60093350,7630,7630,7630,7630,0
|
|
20250108,155000,60093350,7630,7630,7630,7630,0
|
|
20250108,154900,60093350,7630,7630,7630,7630,0
|
|
20250108,154800,60093350,7630,7630,7630,7630,0
|
|
20250108,154700,60093350,7630,7630,7630,7630,0
|
|
20250108,154600,60093350,7630,7630,7630,7630,0
|
|
20250108,154500,60093350,7630,7630,7630,7630,0
|
|
20250108,154400,60093350,7630,7630,7630,7630,0
|
|
20250108,154300,60093350,7630,7630,7630,7630,0
|
|
20250108,154200,60093350,7630,7630,7630,7630,0
|
|
20250108,154100,60093350,7630,7630,7630,7630,0
|
|
20250108,154000,60093350,7630,7630,7630,7630,0
|
|
20250108,153900,60093350,7630,7630,7630,7630,0
|
|
20250108,153800,60093350,7630,7630,7630,7630,0
|
|
20250108,153700,60093350,7630,7630,7630,7630,0
|
|
20250108,153600,60093350,7630,7630,7630,7630,0
|
|
20250108,153500,60093350,7630,7630,7630,7630,0
|
|
20250108,153400,60093350,7630,7630,7630,7630,0
|
|
20250108,153300,60093350,7630,7630,7630,7630,0
|
|
20250108,153200,60093350,7630,7630,7630,7630,0
|
|
20250108,153100,60093350,7630,7630,7630,7630,0
|
|
20250108,153000,60093350,7630,7630,7630,7630,467
|
|
20250108,152900,56530140,7660,7660,7660,7660,0
|
|
20250108,152800,56530140,7660,7660,7660,7660,0
|
|
20250108,152700,56530140,7660,7660,7660,7660,0
|
|
20250108,152600,56530140,7660,7660,7660,7660,0
|
|
20250108,152500,56530140,7660,7660,7660,7660,0
|
|
20250108,152400,56530140,7660,7660,7660,7660,0
|
|
20250108,152300,56530140,7660,7660,7660,7660,0
|
|
20250108,152200,56530140,7660,7660,7660,7660,0
|
|
20250108,152100,56530140,7660,7660,7660,7660,0
|
|
20250108,152000,56530140,7660,7660,7660,7660,0
|
|
20250108,151900,56530140,7660,7660,7830,7640,857
|
|
20250108,151800,49909840,7660,7750,7750,7660,261
|
|
20250108,151700,47899090,7760,7780,7780,7760,31
|
|
20250108,151600,47658250,7790,7800,7800,7790,127
|
|
20250108,151500,46667720,7790,7780,7790,7780,13
|
|
20250108,151400,46566550,7780,7780,7780,7780,8
|
|
20250108,151300,46504310,7770,7780,7780,7760,36
|
|
20250108,151200,46224580,7780,7800,7800,7770,514
|
|
20250108,151100,42224330,7840,7800,7840,7800,400
|
|
20250108,151000,39093170,7780,7810,7810,7780,205
|
|
20250108,150900,37494350,7840,7840,7840,7840,0
|
|
20250108,150800,37494350,7840,7830,7840,7830,9
|
|
20250108,150700,37423800,7770,7770,7770,7770,0
|
|
20250108,150600,37423800,7770,7800,7820,7770,537
|
|
20250108,150500,33244710,7810,7810,7810,7810,10
|
|
20250108,150400,33166610,7810,7810,7810,7810,0
|
|
20250108,150300,33166610,7810,7810,7810,7810,3
|
|
20250108,150200,33143180,7810,7810,7810,7810,0
|
|
20250108,150100,33143180,7810,7810,7810,7810,20
|
|
20250108,150000,32986980,7810,7810,7810,7810,20
|
|
20250108,145900,32830780,7810,7810,7810,7810,40
|
|
20250108,145800,32518380,7810,7800,7810,7800,494
|
|
20250108,145700,28662180,7800,7780,7800,7760,353
|
|
20250108,145600,25914130,7790,7710,7790,7710,298
|
|
20250108,145500,23608460,7720,7700,7720,7700,514
|
|
20250108,145400,19647530,7700,7690,7700,7690,122
|
|
20250108,145300,18709260,7680,7680,7680,7680,0
|
|
20250108,145200,18709260,7680,7680,7680,7680,1
|
|
20250108,145100,18701580,7680,7680,7680,7680,0
|
|
20250108,145000,18701580,7680,7680,7680,7680,0
|
|
20250108,144900,18701580,7680,7680,7680,7680,1
|
|
20250108,144800,18693900,7650,7650,7650,7650,0
|
|
20250108,144700,18693900,7650,7650,7650,7650,0
|
|
20250108,144600,18693900,7650,7650,7650,7650,0
|
|
20250108,144500,18693900,7650,7650,7650,7650,0
|
|
20250108,144400,18693900,7650,7650,7650,7650,0
|
|
20250108,144300,18693900,7650,7650,7650,7650,0
|
|
20250108,144200,18693900,7650,7650,7650,7650,0
|
|
20250108,144100,18693900,7650,7650,7650,7650,0
|
|
20250108,144000,18693900,7650,7650,7650,7650,0
|
|
20250108,143900,18693900,7650,7650,7650,7650,101
|
|
20250108,143800,17921250,7660,7660,7660,7660,44
|
|
20250108,143700,17584210,7660,7660,7660,7660,0
|
|
20250108,143600,17584210,7660,7660,7660,7660,0
|
|
20250108,143500,17584210,7660,7660,7660,7660,0
|
|
20250108,143400,17584210,7660,7660,7660,7660,0
|
|
20250108,143300,17584210,7660,7660,7660,7660,0
|
|
20250108,143200,17584210,7660,7660,7660,7660,0
|
|
20250108,143100,17584210,7660,7660,7660,7660,0
|
|
20250108,143000,17584210,7660,7660,7660,7660,0
|
|
20250108,142900,17584210,7660,7660,7660,7660,0
|
|
20250108,142800,17584210,7660,7660,7660,7660,0
|
|
20250108,142700,17584210,7660,7660,7660,7660,0
|
|
20250108,142600,17584210,7660,7660,7660,7660,52
|
|
20250108,142500,17185890,7660,7660,7660,7660,0
|
|
20250108,142400,17185890,7660,7660,7660,7660,0
|
|
20250108,142300,17185890,7660,7660,7660,7660,0
|
|
20250108,142200,17185890,7660,7660,7660,7660,0
|
|
20250108,142100,17185890,7660,7660,7660,7660,0
|
|
20250108,142000,17185890,7660,7660,7660,7660,0
|
|
20250108,141900,17185890,7660,7660,7660,7660,0
|
|
20250108,141800,17185890,7660,7660,7660,7660,0
|
|
20250108,141700,17185890,7660,7660,7660,7660,0
|
|
20250108,141600,17185890,7660,7660,7660,7660,0
|
|
20250108,141500,17185890,7660,7660,7660,7660,4
|
|
20250108,141400,17155250,7660,7660,7660,7660,0
|
|
20250108,141300,17155250,7660,7660,7660,7660,0
|
|
20250108,141200,17155250,7660,7660,7660,7660,0
|
|
20250108,141100,17155250,7660,7660,7660,7660,0
|
|
20250108,141000,17155250,7660,7660,7660,7660,0
|
|
20250108,140900,17155250,7660,7660,7660,7660,0
|
|
20250108,140800,17155250,7660,7660,7660,7660,0
|
|
20250108,140700,17155250,7660,7660,7660,7660,0
|
|
20250108,140600,17155250,7660,7660,7660,7660,0
|
|
20250108,140500,17155250,7660,7660,7660,7660,0
|
|
20250108,140400,17155250,7660,7660,7660,7660,0
|
|
20250108,140300,17155250,7660,7660,7660,7660,0
|
|
20250108,140200,17155250,7660,7660,7660,7660,0
|
|
20250108,140100,17155250,7660,7660,7660,7660,0
|
|
20250108,140000,17155250,7660,7660,7660,7660,0
|
|
20250108,135900,17155250,7660,7660,7660,7660,0
|
|
20250108,135800,17155250,7660,7660,7660,7660,0
|
|
20250108,135700,17155250,7660,7660,7660,7660,0
|
|
20250108,135600,17155250,7660,7660,7660,7660,0
|
|
20250108,135500,17155250,7660,7660,7660,7660,0
|
|
20250108,135400,17155250,7660,7660,7660,7660,0
|
|
20250108,135300,17155250,7660,7660,7660,7660,0
|
|
20250108,135200,17155250,7660,7660,7660,7660,0
|
|
20250108,135100,17155250,7660,7660,7660,7660,0
|
|
20250108,135000,17155250,7660,7660,7660,7660,0
|
|
20250108,134900,17155250,7660,7660,7660,7660,15
|
|
20250108,134800,17040350,7670,7670,7670,7670,13
|
|
20250108,134700,16940640,7680,7680,7680,7680,0
|
|
20250108,134600,16940640,7680,7680,7680,7680,2
|
|
20250108,134500,16925280,7680,7680,7680,7680,0
|
|
20250108,134400,16925280,7680,7680,7680,7680,0
|
|
20250108,134300,16925280,7680,7680,7680,7680,0
|
|
20250108,134200,16925280,7680,7680,7680,7680,0
|
|
20250108,134100,16925280,7680,7680,7680,7680,0
|
|
20250108,134000,16925280,7680,7680,7680,7680,0
|
|
20250108,133900,16925280,7680,7680,7680,7680,7
|
|
20250108,133800,16871520,7690,7690,7690,7690,0
|
|
20250108,133700,16871520,7690,7690,7690,7690,0
|
|
20250108,133600,16871520,7690,7690,7690,7690,13
|
|
20250108,133500,16771550,7720,7720,7720,7720,0
|
|
20250108,133400,16771550,7720,7720,7720,7720,0
|
|
20250108,133300,16771550,7720,7720,7720,7720,0
|
|
20250108,133200,16771550,7720,7720,7720,7720,0
|
|
20250108,133100,16771550,7720,7720,7720,7720,0
|
|
20250108,133000,16771550,7720,7720,7720,7720,0
|
|
20250108,132900,16771550,7720,7720,7720,7720,0
|
|
20250108,132800,16771550,7720,7720,7720,7720,0
|
|
20250108,132700,16771550,7720,7720,7720,7720,0
|
|
20250108,132600,16771550,7720,7720,7720,7720,1
|
|
20250108,132500,16763830,7700,7680,7700,7680,533
|
|
20250108,132400,12661970,7680,7650,7680,7650,1241
|
|
20250108,132300,3159960,7650,7630,7650,7630,218
|
|
20250108,132200,1494270,7580,7580,7580,7580,0
|
|
20250108,132100,1494270,7580,7580,7580,7580,0
|
|
20250108,132000,1494270,7580,7580,7580,7580,0
|
|
20250108,131900,1494270,7580,7580,7580,7580,0
|
|
20250108,131800,1494270,7580,7580,7580,7580,0
|
|
20250108,131700,1494270,7580,7580,7580,7580,0
|
|
20250108,131600,1494270,7580,7580,7580,7580,0
|
|
20250108,131500,1494270,7580,7580,7580,7580,0
|
|
20250108,131400,1494270,7580,7580,7580,7580,0
|
|
20250108,131300,1494270,7580,7580,7580,7580,0
|
|
20250108,131200,1494270,7580,7580,7580,7580,0
|
|
20250108,131100,1494270,7580,7580,7580,7580,0
|
|
20250108,131000,1494270,7580,7580,7580,7580,0
|
|
20250108,130900,1494270,7580,7580,7580,7580,0
|
|
20250108,130800,1494270,7580,7580,7580,7580,0
|
|
20250108,130700,1494270,7580,7580,7580,7580,0
|
|
20250108,130600,1494270,7580,7580,7580,7580,0
|
|
20250108,130500,1494270,7580,7580,7580,7580,0
|
|
20250108,130400,1494270,7580,7580,7580,7580,0
|
|
20250108,130300,1494270,7580,7580,7580,7580,0
|
|
20250108,130200,1494270,7580,7580,7580,7580,0
|
|
20250108,130100,1494270,7580,7580,7580,7580,0
|
|
20250108,130000,1494270,7580,7580,7580,7580,0
|
|
20250108,125900,1494270,7580,7580,7580,7580,0
|
|
20250108,125800,1494270,7580,7580,7580,7580,0
|
|
20250108,125700,1494270,7580,7580,7580,7580,0
|
|
20250108,125600,1494270,7580,7580,7580,7580,0
|
|
20250108,125500,1494270,7580,7580,7580,7580,0
|
|
20250108,125400,1494270,7580,7580,7580,7580,0
|
|
20250108,125300,1494270,7580,7580,7580,7580,0
|
|
20250108,125200,1494270,7580,7580,7580,7580,0
|
|
20250108,125100,1494270,7580,7580,7580,7580,0
|
|
20250108,125000,1494270,7580,7580,7580,7580,0
|
|
20250108,124900,1494270,7580,7580,7580,7580,0
|
|
20250108,124800,1494270,7580,7580,7580,7580,0
|
|
20250108,124700,1494270,7580,7580,7580,7580,0
|
|
20250108,124600,1494270,7580,7580,7580,7580,0
|
|
20250108,124500,1494270,7580,7580,7580,7580,0
|
|
20250108,124400,1494270,7580,7580,7580,7580,0
|
|
20250108,124300,1494270,7580,7580,7580,7580,0
|
|
20250108,124200,1494270,7580,7580,7580,7580,0
|
|
20250108,124100,1494270,7580,7580,7580,7580,0
|
|
20250108,124000,1494270,7580,7590,7590,7580,8
|
|
20250108,123900,1433580,7590,7590,7590,7590,0
|
|
20250108,123800,1433580,7590,7600,7600,7590,5
|
|
20250108,123700,1395620,7600,7600,7600,7600,0
|
|
20250108,123600,1395620,7600,7600,7600,7600,0
|
|
20250108,123500,1395620,7600,7600,7600,7600,0
|
|
20250108,123400,1395620,7600,7600,7600,7600,0
|
|
20250108,123300,1395620,7600,7600,7600,7600,0
|
|
20250108,123200,1395620,7600,7600,7600,7600,0
|
|
20250108,123100,1395620,7600,7600,7600,7600,0
|
|
20250108,123000,1395620,7600,7600,7600,7600,0
|
|
20250108,122900,1395620,7600,7600,7600,7600,3
|
|
20250108,122800,1372820,7600,7600,7600,7600,0
|
|
20250108,122700,1372820,7600,7600,7600,7600,0
|
|
20250108,122600,1372820,7600,7600,7600,7600,0
|
|
20250108,122500,1372820,7600,7600,7600,7600,0
|
|
20250108,122400,1372820,7600,7600,7600,7600,0
|
|
20250108,122300,1372820,7600,7600,7600,7600,0
|
|
20250108,122200,1372820,7600,7600,7600,7600,0
|
|
20250108,122100,1372820,7600,7600,7600,7600,0
|
|
20250108,122000,1372820,7600,7600,7600,7600,0
|
|
20250108,121900,1372820,7600,7600,7600,7600,0
|
|
20250108,121800,1372820,7600,7600,7600,7600,0
|
|
20250108,121700,1372820,7600,7600,7600,7600,0
|
|
20250108,121600,1372820,7600,7600,7600,7600,0
|
|
20250108,121500,1372820,7600,7600,7600,7600,0
|
|
20250108,121400,1372820,7600,7600,7600,7600,14
|
|
20250108,121300,1266420,7600,7600,7600,7600,0
|
|
20250108,121200,1266420,7600,7600,7600,7600,0
|
|
20250108,121100,1266420,7600,7600,7600,7600,0
|
|
20250108,121000,1266420,7600,7600,7600,7600,0
|
|
20250108,120900,1266420,7600,7600,7600,7600,0
|
|
20250108,120800,1266420,7600,7600,7600,7600,0
|
|
20250108,120700,1266420,7600,7600,7600,7600,0
|
|
20250108,120600,1266420,7600,7600,7600,7600,0
|
|
20250108,120500,1266420,7600,7600,7600,7600,0
|
|
20250108,120400,1266420,7600,7600,7600,7600,0
|
|
20250108,120300,1266420,7600,7600,7600,7600,0
|
|
20250108,120200,1266420,7600,7600,7600,7600,0
|
|
20250108,120100,1266420,7600,7600,7600,7600,0
|
|
20250108,120000,1266420,7600,7600,7600,7600,0
|
|
20250108,115900,1266420,7600,7600,7600,7600,5
|
|
20250108,115800,1228420,7600,7600,7600,7600,0
|
|
20250108,115700,1228420,7600,7600,7600,7600,0
|
|
20250108,115600,1228420,7600,7600,7600,7600,0
|
|
20250108,115500,1228420,7600,7600,7600,7600,20
|
|
20250108,115400,1076420,7600,7600,7600,7600,0
|
|
20250108,115300,1076420,7600,7600,7600,7600,0
|
|
20250108,115200,1076420,7600,7600,7600,7600,0
|
|
20250108,115100,1076420,7600,7600,7600,7600,0
|
|
20250108,115000,1076420,7600,7600,7600,7600,0
|
|
20250108,114900,1076420,7600,7600,7600,7600,0
|
|
20250108,114800,1076420,7600,7600,7600,7600,0
|
|
20250108,114700,1076420,7600,7600,7600,7600,0
|
|
20250108,114600,1076420,7600,7600,7600,7600,0
|
|
20250108,114500,1076420,7600,7600,7600,7600,0
|
|
20250108,114400,1076420,7600,7600,7600,7600,0
|
|
20250108,114300,1076420,7600,7600,7600,7600,0
|
|
20250108,114200,1076420,7600,7600,7600,7600,0
|
|
20250108,114100,1076420,7600,7600,7600,7600,43
|
|
20250108,114000,749620,7600,7600,7600,7600,0
|
|
20250108,113900,749620,7600,7600,7600,7600,0
|
|
20250108,113800,749620,7600,7600,7600,7600,0
|
|
20250108,113700,749620,7600,7600,7600,7600,0
|
|
20250108,113600,749620,7600,7600,7600,7600,0
|
|
20250108,113500,749620,7600,7600,7600,7600,0
|
|
20250108,113400,749620,7600,7600,7600,7600,0
|
|
20250108,113300,749620,7600,7600,7600,7600,0
|
|
20250108,113200,749620,7600,7600,7600,7600,0
|
|
20250108,113100,749620,7600,7600,7600,7600,0
|
|
20250108,113000,749620,7600,7600,7600,7600,0
|
|
20250108,112900,749620,7600,7600,7600,7600,0
|
|
20250108,112800,749620,7600,7600,7600,7600,0
|
|
20250108,112700,749620,7600,7600,7600,7600,0
|
|
20250108,112600,749620,7600,7600,7600,7600,0
|
|
20250108,112500,749620,7600,7600,7600,7600,0
|
|
20250108,112400,749620,7600,7600,7600,7600,0
|
|
20250108,112300,749620,7600,7600,7600,7600,0
|
|
20250108,112200,749620,7600,7600,7600,7600,0
|
|
20250108,112100,749620,7600,7600,7600,7600,0
|
|
20250108,112000,749620,7600,7600,7600,7600,0
|
|
20250108,111900,749620,7600,7600,7600,7600,0
|
|
20250108,111800,749620,7600,7600,7600,7600,0
|
|
20250108,111700,749620,7600,7600,7600,7600,0
|
|
20250108,111600,749620,7600,7600,7600,7600,0
|
|
20250108,111500,749620,7600,7600,7600,7600,0
|
|
20250108,111400,749620,7600,7600,7600,7600,0
|
|
20250108,111300,749620,7600,7600,7600,7600,0
|
|
20250108,111200,749620,7600,7600,7600,7600,0
|
|
20250108,111100,749620,7600,7600,7600,7600,0
|
|
20250108,111000,749620,7600,7600,7600,7600,0
|
|
20250108,110900,749620,7600,7600,7600,7600,0
|
|
20250108,110800,749620,7600,7600,7600,7600,0
|
|
20250108,110700,749620,7600,7600,7600,7600,0
|
|
20250108,110600,749620,7600,7600,7600,7600,0
|
|
20250108,110500,749620,7600,7600,7600,7600,0
|
|
20250108,110400,749620,7600,7600,7600,7600,0
|
|
20250108,110300,749620,7600,7600,7600,7600,0
|
|
20250108,110200,749620,7600,7600,7600,7600,0
|
|
20250108,110100,749620,7600,7600,7600,7600,0
|
|
20250108,110000,749620,7600,7600,7600,7600,0
|
|
20250108,105900,749620,7600,7600,7600,7600,0
|
|
20250108,105800,749620,7600,7600,7600,7600,0
|
|
20250108,105700,749620,7600,7600,7600,7600,0
|
|
20250108,105600,749620,7600,7600,7600,7600,0
|
|
20250108,105500,749620,7600,7600,7600,7600,0
|
|
20250108,105400,749620,7600,7600,7600,7600,0
|
|
20250108,105300,749620,7600,7600,7600,7600,0
|
|
20250108,105200,749620,7600,7600,7600,7600,0
|
|
20250108,105100,749620,7600,7600,7600,7600,0
|
|
20250108,105000,749620,7600,7600,7600,7600,1
|
|
20250108,104900,742020,7650,7650,7650,7650,0
|
|
20250108,104800,742020,7650,7650,7650,7650,0
|
|
20250108,104700,742020,7650,7650,7650,7650,0
|
|
20250108,104600,742020,7650,7650,7650,7650,0
|
|
20250108,104500,742020,7650,7650,7650,7650,0
|
|
20250108,104400,742020,7650,7650,7650,7650,0
|
|
20250108,104300,742020,7650,7650,7650,7650,0
|
|
20250108,104200,742020,7650,7650,7650,7650,0
|
|
20250108,104100,742020,7650,7650,7650,7650,0
|
|
20250108,104000,742020,7650,7650,7650,7650,0
|
|
20250108,103900,742020,7650,7650,7650,7650,0
|
|
20250108,103800,742020,7650,7650,7650,7650,0
|
|
20250108,103700,742020,7650,7650,7650,7650,0
|
|
20250108,103600,742020,7650,7650,7650,7650,0
|
|
20250108,103500,742020,7650,7650,7650,7650,0
|
|
20250108,103400,742020,7650,7650,7650,7650,0
|
|
20250108,103300,742020,7650,7650,7650,7650,0
|
|
20250108,103200,742020,7650,7650,7650,7650,0
|
|
20250108,103100,742020,7650,7650,7650,7650,0
|
|
20250108,103000,742020,7650,7650,7650,7650,0
|
|
20250108,102900,742020,7650,7650,7650,7650,0
|
|
20250108,102800,742020,7650,7650,7650,7650,0
|
|
20250108,102700,742020,7650,7650,7650,7650,0
|
|
20250108,102600,742020,7650,7650,7650,7650,0
|
|
20250108,102500,742020,7650,7650,7650,7650,0
|
|
20250108,102400,742020,7650,7650,7650,7650,0
|
|
20250108,102300,742020,7650,7650,7650,7650,0
|
|
20250108,102200,742020,7650,7650,7650,7650,0
|
|
20250108,102100,742020,7650,7650,7650,7650,0
|
|
20250108,102000,742020,7650,7650,7650,7650,0
|
|
20250108,101900,742020,7650,7650,7650,7650,0
|
|
20250108,101800,742020,7650,7650,7650,7650,0
|
|
20250108,101700,742020,7650,7650,7650,7650,0
|
|
20250108,101600,742020,7650,7650,7650,7650,0
|
|
20250108,101500,742020,7650,7650,7650,7650,0
|
|
20250108,101400,742020,7650,7650,7650,7650,0
|
|
20250108,101300,742020,7650,7650,7650,7650,0
|
|
20250108,101200,742020,7650,7650,7650,7650,1
|
|
20250108,101100,734370,7650,7650,7650,7650,1
|
|
20250108,101000,726720,7660,7660,7660,7660,0
|
|
20250108,100900,726720,7660,7660,7660,7660,0
|
|
20250108,100800,726720,7660,7660,7660,7660,0
|
|
20250108,100700,726720,7660,7660,7660,7660,0
|
|
20250108,100600,726720,7660,7660,7660,7660,0
|
|
20250108,100500,726720,7660,7660,7660,7660,0
|
|
20250108,100400,726720,7660,7660,7660,7660,0
|
|
20250108,100300,726720,7660,7660,7660,7660,0
|
|
20250108,100200,726720,7660,7660,7660,7660,0
|
|
20250108,100100,726720,7660,7660,7660,7660,0
|
|
20250108,100000,726720,7660,7660,7660,7660,0
|
|
20250108,095900,726720,7660,7660,7660,7660,0
|
|
20250108,095800,726720,7660,7660,7660,7660,0
|
|
20250108,095700,726720,7660,7660,7660,7660,3
|
|
20250108,095600,703740,7670,7670,7670,7670,0
|
|
20250108,095500,703740,7670,7670,7670,7670,0
|
|
20250108,095400,703740,7670,7670,7670,7670,0
|
|
20250108,095300,703740,7670,7670,7670,7670,0
|
|
20250108,095200,703740,7670,7670,7670,7670,0
|
|
20250108,095100,703740,7670,7670,7670,7670,0
|
|
20250108,095000,703740,7670,7670,7670,7670,0
|
|
20250108,094900,703740,7670,7670,7670,7670,0
|
|
20250108,094800,703740,7670,7670,7670,7670,0
|
|
20250108,094700,703740,7670,7670,7670,7670,30
|
|
20250108,094600,473640,7670,7670,7670,7670,0
|
|
20250108,094500,473640,7670,7670,7670,7670,0
|
|
20250108,094400,473640,7670,7670,7670,7670,2
|
|
20250108,094300,458300,7670,7670,7670,7670,1
|
|
20250108,094200,450630,7660,7660,7660,7660,0
|
|
20250108,094100,450630,7660,7660,7660,7660,1
|
|
20250108,094000,442970,7660,7660,7660,7660,0
|
|
20250108,093900,442970,7660,7660,7660,7660,0
|
|
20250108,093800,442970,7660,7660,7660,7660,2
|
|
20250108,093700,427650,7670,7670,7670,7670,0
|
|
20250108,093600,427650,7670,7670,7670,7670,0
|
|
20250108,093500,427650,7670,7670,7670,7670,0
|
|
20250108,093400,427650,7670,7670,7670,7670,0
|
|
20250108,093300,427650,7670,7670,7670,7670,0
|
|
20250108,093200,427650,7670,7670,7670,7670,0
|
|
20250108,093100,427650,7670,7670,7670,7670,0
|
|
20250108,093000,427650,7670,7670,7670,7670,0
|
|
20250108,092900,427650,7670,7670,7670,7670,0
|
|
20250108,092800,427650,7670,7670,7670,7670,0
|
|
20250108,092700,427650,7670,7670,7670,7670,0
|
|
20250108,092600,427650,7670,7670,7670,7670,0
|
|
20250108,092500,427650,7670,7670,7670,7670,0
|
|
20250108,092400,427650,7670,7670,7670,7670,0
|
|
20250108,092300,427650,7670,7670,7670,7670,0
|
|
20250108,092200,427650,7670,7670,7670,7670,0
|
|
20250108,092100,427650,7670,7590,7670,7590,21
|
|
20250108,092000,268180,7670,7670,7670,7670,0
|
|
20250108,091900,268180,7670,7670,7670,7670,0
|
|
20250108,091800,268180,7670,7670,7670,7670,0
|
|
20250108,091700,268180,7670,7670,7670,7670,0
|
|
20250108,091600,268180,7670,7670,7670,7670,0
|
|
20250108,091500,268180,7670,7670,7670,7670,0
|
|
20250108,091400,268180,7670,7670,7670,7670,10
|
|
20250108,091300,191480,7660,7660,7660,7660,23
|
|
20250108,091200,15300,7650,7650,7650,7650,0
|
|
20250108,091100,15300,7650,7650,7650,7650,0
|
|
20250108,091000,15300,7650,7650,7650,7650,0
|
|
20250108,090900,15300,7650,7650,7650,7650,0
|
|
20250108,090800,15300,7650,7650,7650,7650,0
|
|
20250108,090700,15300,7650,7650,7650,7650,0
|
|
20250108,090600,15300,7650,7650,7650,7650,0
|
|
20250108,090500,15300,7650,7650,7650,7650,0
|
|
20250108,090400,15300,7650,7650,7650,7650,0
|
|
20250108,090300,15300,7650,7650,7650,7650,0
|
|
20250108,090200,15300,7650,7650,7650,7650,0
|
|
20250108,090100,15300,7650,7650,7650,7650,0
|
|
20250108,090000,15300,7650,7650,7650,7650,2
|