658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,195500,32711255,3585,3585,3585,3585,67
|
|
20250115,195400,32711255,3585,3585,3585,3585,0
|
|
20250115,195300,32711255,3585,3585,3585,3585,0
|
|
20250115,195200,32711255,3585,3585,3585,3585,0
|
|
20250115,195100,32711255,3585,3585,3585,3585,0
|
|
20250115,195000,32711255,3585,3585,3585,3585,0
|
|
20250115,194900,32711255,3585,3585,3585,3585,0
|
|
20250115,194800,32711255,3585,3585,3585,3585,0
|
|
20250115,194700,32711255,3585,3585,3585,3585,0
|
|
20250115,194600,32711255,3585,3585,3585,3585,0
|
|
20250115,194500,32711255,3585,3585,3585,3585,0
|
|
20250115,194400,32711255,3585,3585,3585,3585,0
|
|
20250115,194300,32711255,3585,3585,3585,3585,0
|
|
20250115,194200,32711255,3585,3585,3585,3585,0
|
|
20250115,194100,32711255,3585,3585,3585,3585,0
|
|
20250115,194000,32711255,3585,3585,3585,3585,0
|
|
20250115,193900,32711255,3585,3585,3585,3585,0
|
|
20250115,193800,32711255,3585,3585,3585,3585,0
|
|
20250115,193700,32711255,3585,3585,3585,3585,0
|
|
20250115,193600,32711255,3585,3585,3585,3585,0
|
|
20250115,193500,32711255,3585,3585,3585,3585,0
|
|
20250115,193400,32711255,3585,3585,3585,3585,0
|
|
20250115,193300,32711255,3585,3585,3585,3585,0
|
|
20250115,193200,32711255,3585,3585,3585,3585,0
|
|
20250115,193100,32711255,3585,3585,3585,3585,0
|
|
20250115,193000,32711255,3585,3585,3585,3585,0
|
|
20250115,192900,32711255,3585,3585,3585,3585,0
|
|
20250115,192800,32711255,3585,3585,3585,3585,0
|
|
20250115,192700,32711255,3585,3585,3585,3585,0
|
|
20250115,192600,32711255,3585,3585,3585,3585,0
|
|
20250115,192500,32711255,3585,3585,3585,3585,67
|
|
20250115,192400,32711255,3585,3585,3585,3585,0
|
|
20250115,192300,32711255,3585,3585,3585,3585,0
|
|
20250115,192200,32711255,3585,3585,3585,3585,0
|
|
20250115,192100,32711255,3585,3585,3585,3585,0
|
|
20250115,192000,32711255,3585,3585,3585,3585,0
|
|
20250115,191900,32711255,3585,3585,3585,3585,0
|
|
20250115,191800,32711255,3585,3585,3585,3585,0
|
|
20250115,191700,32711255,3585,3585,3585,3585,0
|
|
20250115,191600,32711255,3585,3585,3585,3585,0
|
|
20250115,191500,32711255,3585,3585,3585,3585,0
|
|
20250115,191400,32711255,3585,3585,3585,3585,0
|
|
20250115,191300,32711255,3585,3585,3585,3585,0
|
|
20250115,191200,32711255,3585,3585,3585,3585,0
|
|
20250115,191100,32711255,3585,3585,3585,3585,0
|
|
20250115,191000,32711255,3585,3585,3585,3585,0
|
|
20250115,190900,32711255,3585,3585,3585,3585,0
|
|
20250115,190800,32711255,3585,3585,3585,3585,0
|
|
20250115,190700,32711255,3585,3585,3585,3585,0
|
|
20250115,190600,32711255,3585,3585,3585,3585,0
|
|
20250115,190500,32711255,3585,3585,3585,3585,0
|
|
20250115,190400,32711255,3585,3585,3585,3585,0
|
|
20250115,190300,32711255,3585,3585,3585,3585,0
|
|
20250115,190200,32711255,3585,3585,3585,3585,0
|
|
20250115,190100,32711255,3585,3585,3585,3585,0
|
|
20250115,190000,32711255,3585,3585,3585,3585,0
|
|
20250115,185900,32711255,3585,3585,3585,3585,0
|
|
20250115,185800,32711255,3585,3585,3585,3585,0
|
|
20250115,185700,32711255,3585,3585,3585,3585,0
|
|
20250115,185600,32711255,3585,3585,3585,3585,0
|
|
20250115,185500,32711255,3585,3585,3585,3585,67
|
|
20250115,185400,32711255,3585,3585,3585,3585,0
|
|
20250115,185300,32711255,3585,3585,3585,3585,0
|
|
20250115,185200,32711255,3585,3585,3585,3585,0
|
|
20250115,185100,32711255,3585,3585,3585,3585,0
|
|
20250115,185000,32711255,3585,3585,3585,3585,0
|
|
20250115,184900,32711255,3585,3585,3585,3585,0
|
|
20250115,184800,32711255,3585,3585,3585,3585,0
|
|
20250115,184700,32711255,3585,3585,3585,3585,0
|
|
20250115,184600,32711255,3585,3585,3585,3585,0
|
|
20250115,184500,32711255,3585,3585,3585,3585,0
|
|
20250115,184400,32711255,3585,3585,3585,3585,0
|
|
20250115,184300,32711255,3585,3585,3585,3585,0
|
|
20250115,184200,32711255,3585,3585,3585,3585,0
|
|
20250115,184100,32711255,3585,3585,3585,3585,0
|
|
20250115,184000,32711255,3585,3585,3585,3585,0
|
|
20250115,183900,32711255,3585,3585,3585,3585,0
|
|
20250115,183800,32711255,3585,3585,3585,3585,0
|
|
20250115,183700,32711255,3585,3585,3585,3585,0
|
|
20250115,183600,32711255,3585,3585,3585,3585,0
|
|
20250115,183500,32711255,3585,3585,3585,3585,0
|
|
20250115,183400,32711255,3585,3585,3585,3585,0
|
|
20250115,183300,32711255,3585,3585,3585,3585,0
|
|
20250115,183200,32711255,3585,3585,3585,3585,0
|
|
20250115,183100,32711255,3585,3585,3585,3585,0
|
|
20250115,183000,32711255,3585,3585,3585,3585,0
|
|
20250115,182900,32711255,3585,3585,3585,3585,0
|
|
20250115,182800,32711255,3585,3585,3585,3585,0
|
|
20250115,182700,32711255,3585,3585,3585,3585,0
|
|
20250115,182600,32711255,3585,3585,3585,3585,0
|
|
20250115,182500,32711255,3585,3585,3585,3585,67
|
|
20250115,182400,32711255,3585,3585,3585,3585,0
|
|
20250115,182300,32711255,3585,3585,3585,3585,0
|
|
20250115,182200,32711255,3585,3585,3585,3585,0
|
|
20250115,182100,32711255,3585,3585,3585,3585,0
|
|
20250115,182000,32711255,3585,3585,3585,3585,0
|
|
20250115,181900,32711255,3585,3585,3585,3585,0
|
|
20250115,181800,32711255,3585,3585,3585,3585,0
|
|
20250115,181700,32711255,3585,3585,3585,3585,0
|
|
20250115,181600,32711255,3585,3585,3585,3585,0
|
|
20250115,181500,32711255,3585,3585,3585,3585,0
|
|
20250115,181400,32711255,3585,3585,3585,3585,0
|
|
20250115,181300,32711255,3585,3585,3585,3585,0
|
|
20250115,181200,32711255,3585,3585,3585,3585,0
|
|
20250115,181100,32711255,3585,3585,3585,3585,0
|
|
20250115,181000,32711255,3585,3585,3585,3585,0
|
|
20250115,180900,32711255,3585,3585,3585,3585,0
|
|
20250115,180800,32711255,3585,3585,3585,3585,0
|
|
20250115,180700,32711255,3585,3585,3585,3585,0
|
|
20250115,180600,32711255,3585,3585,3585,3585,0
|
|
20250115,180500,32711255,3585,3585,3585,3585,0
|
|
20250115,180400,32711255,3585,3585,3585,3585,0
|
|
20250115,180300,32711255,3585,3585,3585,3585,0
|
|
20250115,180200,32711255,3585,3585,3585,3585,0
|
|
20250115,180100,32711255,3585,3585,3585,3585,0
|
|
20250115,180000,32711255,3585,3585,3585,3585,0
|
|
20250115,175900,32711255,3585,3585,3585,3585,0
|
|
20250115,175800,32711255,3585,3585,3585,3585,0
|
|
20250115,175700,32711255,3585,3585,3585,3585,0
|
|
20250115,175600,32711255,3585,3585,3585,3585,0
|
|
20250115,175500,32711255,3585,3585,3585,3585,67
|
|
20250115,175400,32711255,3585,3585,3585,3585,0
|
|
20250115,175300,32711255,3585,3585,3585,3585,0
|
|
20250115,175200,32711255,3585,3585,3585,3585,0
|
|
20250115,175100,32711255,3585,3585,3585,3585,0
|
|
20250115,175000,32711255,3585,3585,3585,3585,0
|
|
20250115,174900,32711255,3585,3585,3585,3585,0
|
|
20250115,174800,32711255,3585,3585,3585,3585,0
|
|
20250115,174700,32711255,3585,3585,3585,3585,0
|
|
20250115,174600,32711255,3585,3585,3585,3585,0
|
|
20250115,174500,32711255,3585,3585,3585,3585,0
|
|
20250115,174400,32711255,3585,3585,3585,3585,0
|
|
20250115,174300,32711255,3585,3585,3585,3585,0
|
|
20250115,174200,32711255,3585,3585,3585,3585,0
|
|
20250115,174100,32711255,3585,3585,3585,3585,0
|
|
20250115,174000,32711255,3585,3585,3585,3585,0
|
|
20250115,173900,32711255,3585,3585,3585,3585,0
|
|
20250115,173800,32711255,3585,3585,3585,3585,0
|
|
20250115,173700,32711255,3585,3585,3585,3585,0
|
|
20250115,173600,32711255,3585,3585,3585,3585,0
|
|
20250115,173500,32711255,3585,3585,3585,3585,0
|
|
20250115,173400,32711255,3585,3585,3585,3585,0
|
|
20250115,173300,32711255,3585,3585,3585,3585,0
|
|
20250115,173200,32711255,3585,3585,3585,3585,0
|
|
20250115,173100,32711255,3585,3585,3585,3585,0
|
|
20250115,173000,32711255,3585,3585,3585,3585,0
|
|
20250115,172900,32711255,3585,3585,3585,3585,0
|
|
20250115,172800,32711255,3585,3585,3585,3585,0
|
|
20250115,172700,32711255,3585,3585,3585,3585,0
|
|
20250115,172600,32711255,3585,3585,3585,3585,0
|
|
20250115,172500,32711255,3585,3585,3585,3585,67
|
|
20250115,172400,32711255,3585,3585,3585,3585,0
|
|
20250115,172300,32711255,3585,3585,3585,3585,0
|
|
20250115,172200,32711255,3585,3585,3585,3585,0
|
|
20250115,172100,32711255,3585,3585,3585,3585,0
|
|
20250115,172000,32711255,3585,3585,3585,3585,0
|
|
20250115,171900,32711255,3585,3585,3585,3585,0
|
|
20250115,171800,32711255,3585,3585,3585,3585,0
|
|
20250115,171700,32711255,3585,3585,3585,3585,0
|
|
20250115,171600,32711255,3585,3585,3585,3585,0
|
|
20250115,171500,32711255,3585,3585,3585,3585,0
|
|
20250115,171400,32711255,3585,3585,3585,3585,0
|
|
20250115,171300,32711255,3585,3585,3585,3585,0
|
|
20250115,171200,32711255,3585,3585,3585,3585,0
|
|
20250115,171100,32711255,3585,3585,3585,3585,0
|
|
20250115,171000,32711255,3585,3585,3585,3585,0
|
|
20250115,170900,32711255,3585,3585,3585,3585,0
|
|
20250115,170800,32711255,3585,3585,3585,3585,0
|
|
20250115,170700,32711255,3585,3585,3585,3585,0
|
|
20250115,170600,32711255,3585,3585,3585,3585,0
|
|
20250115,170500,32711255,3585,3585,3585,3585,0
|
|
20250115,170400,32711255,3585,3585,3585,3585,0
|
|
20250115,170300,32711255,3585,3585,3585,3585,0
|
|
20250115,170200,32711255,3585,3585,3585,3585,0
|
|
20250115,170100,32711255,3585,3585,3585,3585,0
|
|
20250115,170000,32711255,3585,3585,3585,3585,0
|
|
20250115,165900,32711255,3585,3585,3585,3585,0
|
|
20250115,165800,32711255,3585,3585,3585,3585,0
|
|
20250115,165700,32711255,3585,3585,3585,3585,0
|
|
20250115,165600,32711255,3585,3585,3585,3585,0
|
|
20250115,165500,32711255,3585,3585,3585,3585,67
|
|
20250115,165400,32711255,3585,3585,3585,3585,0
|
|
20250115,165300,32711255,3585,3585,3585,3585,0
|
|
20250115,165200,32711255,3585,3585,3585,3585,0
|
|
20250115,165100,32711255,3585,3585,3585,3585,0
|
|
20250115,165000,32711255,3585,3585,3585,3585,0
|
|
20250115,164900,32711255,3585,3585,3585,3585,0
|
|
20250115,164800,32711255,3585,3585,3585,3585,0
|
|
20250115,164700,32711255,3585,3585,3585,3585,0
|
|
20250115,164600,32711255,3585,3585,3585,3585,0
|
|
20250115,164500,32711255,3585,3585,3585,3585,0
|
|
20250115,164400,32711255,3585,3585,3585,3585,0
|
|
20250115,164300,32711255,3585,3585,3585,3585,0
|
|
20250115,164200,32711255,3585,3585,3585,3585,0
|
|
20250115,164100,32711255,3585,3585,3585,3585,0
|
|
20250115,164000,32711255,3585,3585,3585,3585,0
|
|
20250115,163900,32711255,3585,3585,3585,3585,0
|
|
20250115,163800,32711255,3585,3585,3585,3585,0
|
|
20250115,163700,32711255,3585,3585,3585,3585,0
|
|
20250115,163600,32711255,3585,3585,3585,3585,0
|
|
20250115,163500,32711255,3585,3585,3585,3585,0
|
|
20250115,163400,32711255,3585,3585,3585,3585,0
|
|
20250115,163300,32711255,3585,3585,3585,3585,0
|
|
20250115,163200,32711255,3585,3585,3585,3585,0
|
|
20250115,163100,32711255,3585,3585,3585,3585,0
|
|
20250115,163000,32711255,3585,3585,3585,3585,0
|
|
20250115,162900,32711255,3585,3585,3585,3585,0
|
|
20250115,162800,32711255,3585,3585,3585,3585,0
|
|
20250115,162700,32711255,3585,3585,3585,3585,0
|
|
20250115,162600,32711255,3585,3585,3585,3585,0
|
|
20250115,162500,32711255,3585,3585,3585,3585,67
|
|
20250115,162400,32711255,3585,3585,3585,3585,0
|
|
20250115,162300,32711255,3585,3585,3585,3585,0
|
|
20250115,162200,32711255,3585,3585,3585,3585,0
|
|
20250115,162100,32711255,3585,3585,3585,3585,0
|
|
20250115,162000,32711255,3585,3585,3585,3585,0
|
|
20250115,161900,32711255,3585,3585,3585,3585,0
|
|
20250115,161800,32711255,3585,3585,3585,3585,0
|
|
20250115,161700,32711255,3585,3585,3585,3585,0
|
|
20250115,161600,32711255,3585,3585,3585,3585,0
|
|
20250115,161500,32711255,3585,3585,3585,3585,0
|
|
20250115,161400,32711255,3585,3585,3585,3585,0
|
|
20250115,161300,32711255,3585,3585,3585,3585,0
|
|
20250115,161200,32711255,3585,3585,3585,3585,0
|
|
20250115,161100,32711255,3585,3585,3585,3585,0
|
|
20250115,161000,32711255,3585,3585,3585,3585,0
|
|
20250115,160900,32711255,3585,3585,3585,3585,0
|
|
20250115,160800,32711255,3585,3585,3585,3585,0
|
|
20250115,160700,32711255,3585,3585,3585,3585,0
|
|
20250115,160600,32711255,3585,3585,3585,3585,0
|
|
20250115,160500,32711255,3585,3585,3585,3585,0
|
|
20250115,160400,32711255,3585,3585,3585,3585,0
|
|
20250115,160300,32711255,3585,3585,3585,3585,0
|
|
20250115,160200,32711255,3585,3585,3585,3585,0
|
|
20250115,160100,32711255,3585,3585,3585,3585,0
|
|
20250115,160000,32711255,3585,3585,3585,3585,0
|
|
20250115,155900,32711255,3585,3585,3585,3585,0
|
|
20250115,155800,32711255,3585,3585,3585,3585,0
|
|
20250115,155700,32711255,3585,3585,3585,3585,0
|
|
20250115,155600,32711255,3585,3585,3585,3585,0
|
|
20250115,155500,32711255,3585,3585,3585,3585,67
|
|
20250115,155400,32711255,3585,3585,3585,3585,0
|
|
20250115,155300,32711255,3585,3585,3585,3585,0
|
|
20250115,155200,32711255,3585,3585,3585,3585,0
|
|
20250115,155100,32711255,3585,3585,3585,3585,0
|
|
20250115,155000,32711255,3585,3585,3585,3585,0
|
|
20250115,154900,32711255,3585,3585,3585,3585,0
|
|
20250115,154800,32711255,3585,3585,3585,3585,0
|
|
20250115,154700,32711255,3585,3585,3585,3585,0
|
|
20250115,154600,32711255,3585,3585,3585,3585,0
|
|
20250115,154500,32711255,3585,3585,3585,3585,0
|
|
20250115,154400,32711255,3585,3585,3585,3585,0
|
|
20250115,154300,32711255,3585,3585,3585,3585,0
|
|
20250115,154200,32711255,3585,3585,3585,3585,0
|
|
20250115,154100,32711255,3585,3585,3585,3585,0
|
|
20250115,154000,32711255,3585,3585,3585,3585,0
|
|
20250115,153900,32711255,3585,3585,3585,3585,0
|
|
20250115,153800,32711255,3585,3585,3585,3585,0
|
|
20250115,153700,32711255,3585,3585,3585,3585,0
|
|
20250115,153600,32711255,3585,3585,3585,3585,0
|
|
20250115,153500,32711255,3585,3585,3585,3585,0
|
|
20250115,153400,32711255,3585,3585,3585,3585,0
|
|
20250115,153300,32711255,3585,3585,3585,3585,0
|
|
20250115,153200,32711255,3585,3585,3585,3585,0
|
|
20250115,153100,32711255,3585,3585,3585,3585,0
|
|
20250115,153000,32711255,3585,3585,3585,3585,67
|
|
20250115,152900,32471060,3580,3580,3580,3580,0
|
|
20250115,152800,32471060,3580,3580,3580,3580,0
|
|
20250115,152700,32471060,3580,3580,3580,3580,0
|
|
20250115,152600,32471060,3580,3580,3580,3580,0
|
|
20250115,152500,32471060,3580,3580,3580,3580,0
|
|
20250115,152400,32471060,3580,3580,3580,3580,0
|
|
20250115,152300,32471060,3580,3580,3580,3580,0
|
|
20250115,152200,32471060,3580,3580,3580,3580,0
|
|
20250115,152100,32471060,3580,3580,3580,3580,0
|
|
20250115,152000,32471060,3580,3580,3580,3580,0
|
|
20250115,151900,32471060,3580,3590,3590,3580,111
|
|
20250115,151800,32073570,3590,3585,3590,3585,289
|
|
20250115,151700,31036130,3580,3580,3580,3580,0
|
|
20250115,151600,31036130,3580,3580,3580,3580,0
|
|
20250115,151500,31036130,3580,3580,3580,3580,0
|
|
20250115,151400,31036130,3580,3580,3580,3580,0
|
|
20250115,151300,31036130,3580,3580,3580,3580,0
|
|
20250115,151200,31036130,3580,3580,3580,3580,0
|
|
20250115,151100,31036130,3580,3580,3580,3580,0
|
|
20250115,151000,31036130,3580,3580,3580,3580,0
|
|
20250115,150900,31036130,3580,3580,3580,3580,219
|
|
20250115,150800,30252110,3580,3580,3580,3580,0
|
|
20250115,150700,30252110,3580,3580,3580,3580,0
|
|
20250115,150600,30252110,3580,3580,3580,3580,344
|
|
20250115,150500,29020590,3585,3585,3585,3585,0
|
|
20250115,150400,29020590,3585,3585,3585,3585,0
|
|
20250115,150300,29020590,3585,3585,3585,3585,0
|
|
20250115,150200,29020590,3585,3585,3585,3585,0
|
|
20250115,150100,29020590,3585,3585,3585,3585,0
|
|
20250115,150000,29020590,3585,3585,3585,3585,0
|
|
20250115,145900,29020590,3585,3585,3585,3585,0
|
|
20250115,145800,29020590,3585,3585,3585,3585,72
|
|
20250115,145700,28762470,3580,3580,3580,3580,0
|
|
20250115,145600,28762470,3580,3580,3580,3580,1
|
|
20250115,145500,28758890,3580,3585,3585,3580,377
|
|
20250115,145400,27407590,3580,3580,3580,3580,0
|
|
20250115,145300,27407590,3580,3580,3580,3580,0
|
|
20250115,145200,27407590,3580,3600,3600,3580,504
|
|
20250115,145100,25602030,3600,3600,3600,3600,1
|
|
20250115,145000,25598430,3600,3600,3600,3600,0
|
|
20250115,144900,25598430,3600,3600,3600,3600,0
|
|
20250115,144800,25598430,3600,3600,3600,3600,0
|
|
20250115,144700,25598430,3600,3600,3600,3600,0
|
|
20250115,144600,25598430,3600,3600,3600,3600,8
|
|
20250115,144500,25569630,3600,3600,3600,3600,0
|
|
20250115,144400,25569630,3600,3600,3600,3600,0
|
|
20250115,144300,25569630,3600,3600,3600,3600,0
|
|
20250115,144200,25569630,3600,3600,3600,3600,0
|
|
20250115,144100,25569630,3600,3600,3600,3600,1
|
|
20250115,144000,25566030,3600,3600,3600,3600,0
|
|
20250115,143900,25566030,3600,3600,3600,3600,0
|
|
20250115,143800,25566030,3600,3600,3600,3600,0
|
|
20250115,143700,25566030,3600,3600,3600,3600,1
|
|
20250115,143600,25562430,3600,3600,3600,3600,0
|
|
20250115,143500,25562430,3600,3600,3600,3600,0
|
|
20250115,143400,25562430,3600,3600,3600,3600,24
|
|
20250115,143300,25476030,3600,3600,3600,3600,0
|
|
20250115,143200,25476030,3600,3600,3600,3600,0
|
|
20250115,143100,25476030,3600,3600,3600,3600,1
|
|
20250115,143000,25472430,3610,3610,3610,3610,0
|
|
20250115,142900,25472430,3610,3610,3610,3610,0
|
|
20250115,142800,25472430,3610,3610,3610,3610,0
|
|
20250115,142700,25472430,3610,3610,3610,3610,0
|
|
20250115,142600,25472430,3610,3610,3610,3610,0
|
|
20250115,142500,25472430,3610,3605,3610,3605,2
|
|
20250115,142400,25465215,3605,3605,3605,3605,0
|
|
20250115,142300,25465215,3605,3605,3605,3605,1
|
|
20250115,142200,25461610,3600,3600,3600,3600,0
|
|
20250115,142100,25461610,3600,3600,3600,3600,1
|
|
20250115,142000,25458010,3600,3600,3600,3600,3
|
|
20250115,141900,25447210,3600,3600,3600,3600,0
|
|
20250115,141800,25447210,3600,3600,3600,3600,0
|
|
20250115,141700,25447210,3600,3600,3600,3600,0
|
|
20250115,141600,25447210,3600,3600,3600,3600,0
|
|
20250115,141500,25447210,3600,3600,3600,3600,0
|
|
20250115,141400,25447210,3600,3600,3600,3600,0
|
|
20250115,141300,25447210,3600,3600,3600,3600,0
|
|
20250115,141200,25447210,3600,3600,3600,3600,0
|
|
20250115,141100,25447210,3600,3600,3600,3600,0
|
|
20250115,141000,25447210,3600,3600,3600,3600,0
|
|
20250115,140900,25447210,3600,3600,3600,3600,0
|
|
20250115,140800,25447210,3600,3600,3600,3600,0
|
|
20250115,140700,25447210,3600,3600,3600,3600,0
|
|
20250115,140600,25447210,3600,3600,3600,3600,0
|
|
20250115,140500,25447210,3600,3600,3600,3600,0
|
|
20250115,140400,25447210,3600,3600,3600,3600,0
|
|
20250115,140300,25447210,3600,3600,3600,3600,0
|
|
20250115,140200,25447210,3600,3600,3600,3600,2
|
|
20250115,140100,25440010,3600,3600,3600,3600,0
|
|
20250115,140000,25440010,3600,3600,3600,3600,0
|
|
20250115,135900,25440010,3600,3600,3600,3600,0
|
|
20250115,135800,25440010,3600,3600,3600,3600,0
|
|
20250115,135700,25440010,3600,3600,3600,3600,0
|
|
20250115,135600,25440010,3600,3600,3600,3600,1
|
|
20250115,135500,25436410,3610,3610,3610,3610,0
|
|
20250115,135400,25436410,3610,3610,3610,3610,0
|
|
20250115,135300,25436410,3610,3610,3610,3610,0
|
|
20250115,135200,25436410,3610,3610,3610,3610,0
|
|
20250115,135100,25436410,3610,3610,3610,3610,0
|
|
20250115,135000,25436410,3610,3610,3610,3610,0
|
|
20250115,134900,25436410,3610,3610,3610,3610,0
|
|
20250115,134800,25436410,3610,3610,3610,3610,0
|
|
20250115,134700,25436410,3610,3610,3610,3610,0
|
|
20250115,134600,25436410,3610,3610,3610,3610,0
|
|
20250115,134500,25436410,3610,3610,3610,3610,0
|
|
20250115,134400,25436410,3610,3610,3610,3610,0
|
|
20250115,134300,25436410,3610,3610,3610,3610,0
|
|
20250115,134200,25436410,3610,3610,3610,3610,0
|
|
20250115,134100,25436410,3610,3610,3610,3610,0
|
|
20250115,134000,25436410,3610,3610,3610,3610,0
|
|
20250115,133900,25436410,3610,3610,3610,3610,0
|
|
20250115,133800,25436410,3610,3610,3610,3610,0
|
|
20250115,133700,25436410,3610,3610,3610,3610,0
|
|
20250115,133600,25436410,3610,3610,3610,3610,0
|
|
20250115,133500,25436410,3610,3610,3610,3610,0
|
|
20250115,133400,25436410,3610,3610,3610,3610,0
|
|
20250115,133300,25436410,3610,3610,3610,3610,0
|
|
20250115,133200,25436410,3610,3610,3610,3610,0
|
|
20250115,133100,25436410,3610,3610,3610,3610,1
|
|
20250115,133000,25432800,3610,3610,3610,3610,0
|
|
20250115,132900,25432800,3610,3610,3610,3610,0
|
|
20250115,132800,25432800,3610,3610,3610,3610,0
|
|
20250115,132700,25432800,3610,3610,3610,3610,0
|
|
20250115,132600,25432800,3610,3605,3610,3605,24
|
|
20250115,132500,25346240,3600,3600,3600,3600,0
|
|
20250115,132400,25346240,3600,3600,3600,3600,0
|
|
20250115,132300,25346240,3600,3600,3600,3600,10
|
|
20250115,132200,25310240,3600,3600,3600,3600,0
|
|
20250115,132100,25310240,3600,3600,3600,3600,0
|
|
20250115,132000,25310240,3600,3600,3600,3600,0
|
|
20250115,131900,25310240,3600,3600,3600,3600,0
|
|
20250115,131800,25310240,3600,3600,3600,3600,0
|
|
20250115,131700,25310240,3600,3600,3600,3600,0
|
|
20250115,131600,25310240,3600,3600,3600,3600,0
|
|
20250115,131500,25310240,3600,3600,3600,3600,0
|
|
20250115,131400,25310240,3600,3600,3600,3600,0
|
|
20250115,131300,25310240,3600,3600,3600,3600,0
|
|
20250115,131200,25310240,3600,3600,3600,3600,0
|
|
20250115,131100,25310240,3600,3600,3600,3600,0
|
|
20250115,131000,25310240,3600,3600,3600,3600,0
|
|
20250115,130900,25310240,3600,3600,3600,3600,0
|
|
20250115,130800,25310240,3600,3600,3600,3600,0
|
|
20250115,130700,25310240,3600,3600,3600,3600,0
|
|
20250115,130600,25310240,3600,3600,3600,3600,0
|
|
20250115,130500,25310240,3600,3600,3600,3600,0
|
|
20250115,130400,25310240,3600,3600,3600,3600,0
|
|
20250115,130300,25310240,3600,3600,3600,3600,0
|
|
20250115,130200,25310240,3600,3600,3600,3600,0
|
|
20250115,130100,25310240,3600,3600,3600,3600,0
|
|
20250115,130000,25310240,3600,3600,3600,3600,0
|
|
20250115,125900,25310240,3600,3600,3600,3600,0
|
|
20250115,125800,25310240,3600,3600,3600,3600,1
|
|
20250115,125700,25306640,3610,3610,3610,3610,0
|
|
20250115,125600,25306640,3610,3610,3610,3610,0
|
|
20250115,125500,25306640,3610,3610,3610,3610,0
|
|
20250115,125400,25306640,3610,3610,3610,3610,0
|
|
20250115,125300,25306640,3610,3610,3610,3610,0
|
|
20250115,125200,25306640,3610,3610,3610,3610,0
|
|
20250115,125100,25306640,3610,3610,3610,3610,0
|
|
20250115,125000,25306640,3610,3610,3610,3610,0
|
|
20250115,124900,25306640,3610,3610,3610,3610,0
|
|
20250115,124800,25306640,3610,3605,3610,3605,3
|
|
20250115,124700,25295815,3600,3600,3600,3600,1
|
|
20250115,124600,25292215,3605,3605,3605,3605,0
|
|
20250115,124500,25292215,3605,3590,3605,3590,5
|
|
20250115,124400,25274220,3580,3580,3580,3580,0
|
|
20250115,124300,25274220,3580,3580,3580,3580,0
|
|
20250115,124200,25274220,3580,3580,3580,3580,0
|
|
20250115,124100,25274220,3580,3580,3580,3580,0
|
|
20250115,124000,25274220,3580,3580,3580,3580,0
|
|
20250115,123900,25274220,3580,3580,3580,3580,9
|
|
20250115,123800,25242000,3590,3590,3590,3590,0
|
|
20250115,123700,25242000,3590,3590,3590,3590,0
|
|
20250115,123600,25242000,3590,3590,3590,3590,0
|
|
20250115,123500,25242000,3590,3590,3590,3590,71
|
|
20250115,123400,24987110,3590,3590,3590,3590,0
|
|
20250115,123300,24987110,3590,3590,3590,3590,0
|
|
20250115,123200,24987110,3590,3590,3590,3590,0
|
|
20250115,123100,24987110,3590,3590,3590,3590,62
|
|
20250115,123000,24764530,3590,3590,3590,3590,0
|
|
20250115,122900,24764530,3590,3585,3590,3585,10
|
|
20250115,122800,24728635,3590,3590,3590,3590,0
|
|
20250115,122700,24728635,3590,3590,3590,3590,0
|
|
20250115,122600,24728635,3590,3590,3590,3590,0
|
|
20250115,122500,24728635,3590,3590,3590,3590,0
|
|
20250115,122400,24728635,3590,3590,3590,3590,0
|
|
20250115,122300,24728635,3590,3590,3590,3590,0
|
|
20250115,122200,24728635,3590,3590,3590,3590,10
|
|
20250115,122100,24692735,3575,3585,3585,3575,20
|
|
20250115,122000,24621185,3590,3590,3590,3590,10
|
|
20250115,121900,24585285,3595,3595,3595,3595,0
|
|
20250115,121800,24585285,3595,3595,3595,3595,69
|
|
20250115,121700,24337230,3590,3590,3590,3590,0
|
|
20250115,121600,24337230,3590,3590,3590,3590,0
|
|
20250115,121500,24337230,3590,3590,3590,3590,0
|
|
20250115,121400,24337230,3590,3590,3590,3590,0
|
|
20250115,121300,24337230,3590,3590,3590,3590,71
|
|
20250115,121200,24082340,3590,3590,3590,3590,0
|
|
20250115,121100,24082340,3590,3575,3590,3575,195
|
|
20250115,121000,23382805,3575,3575,3575,3575,0
|
|
20250115,120900,23382805,3575,3575,3575,3575,0
|
|
20250115,120800,23382805,3575,3575,3575,3575,0
|
|
20250115,120700,23382805,3575,3575,3575,3575,2
|
|
20250115,120600,23375655,3575,3575,3575,3575,0
|
|
20250115,120500,23375655,3575,3575,3575,3575,4
|
|
20250115,120400,23361355,3585,3585,3585,3585,0
|
|
20250115,120300,23361355,3585,3585,3585,3585,0
|
|
20250115,120200,23361355,3585,3585,3585,3585,0
|
|
20250115,120100,23361355,3585,3585,3585,3585,0
|
|
20250115,120000,23361355,3585,3585,3585,3585,0
|
|
20250115,115900,23361355,3585,3585,3585,3585,0
|
|
20250115,115800,23361355,3585,3585,3585,3585,0
|
|
20250115,115700,23361355,3585,3580,3585,3565,422
|
|
20250115,115600,21852220,3580,3580,3580,3580,1
|
|
20250115,115500,21848640,3585,3585,3585,3585,0
|
|
20250115,115400,21848640,3585,3585,3585,3585,0
|
|
20250115,115300,21848640,3585,3585,3585,3585,0
|
|
20250115,115200,21848640,3585,3585,3585,3585,0
|
|
20250115,115100,21848640,3585,3585,3585,3585,0
|
|
20250115,115000,21848640,3585,3585,3585,3585,0
|
|
20250115,114900,21848640,3585,3585,3585,3585,21
|
|
20250115,114800,21773355,3580,3580,3580,3580,0
|
|
20250115,114700,21773355,3580,3580,3580,3580,0
|
|
20250115,114600,21773355,3580,3580,3580,3580,0
|
|
20250115,114500,21773355,3580,3580,3580,3580,0
|
|
20250115,114400,21773355,3580,3580,3580,3580,0
|
|
20250115,114300,21773355,3580,3585,3590,3580,103
|
|
20250115,114200,21404055,3585,3585,3585,3585,0
|
|
20250115,114100,21404055,3585,3585,3585,3585,0
|
|
20250115,114000,21404055,3585,3585,3585,3585,2
|
|
20250115,113900,21396885,3580,3580,3580,3580,0
|
|
20250115,113800,21396885,3580,3580,3580,3580,0
|
|
20250115,113700,21396885,3580,3580,3580,3580,0
|
|
20250115,113600,21396885,3580,3580,3580,3580,1
|
|
20250115,113500,21393305,3580,3580,3580,3580,0
|
|
20250115,113400,21393305,3580,3580,3580,3580,0
|
|
20250115,113300,21393305,3580,3580,3580,3580,0
|
|
20250115,113200,21393305,3580,3580,3580,3580,0
|
|
20250115,113100,21393305,3580,3580,3580,3580,5
|
|
20250115,113000,21375405,3590,3580,3590,3580,10
|
|
20250115,112900,21339555,3580,3580,3580,3580,0
|
|
20250115,112800,21339555,3580,3580,3580,3580,0
|
|
20250115,112700,21339555,3580,3580,3580,3580,0
|
|
20250115,112600,21339555,3580,3580,3580,3580,0
|
|
20250115,112500,21339555,3580,3585,3585,3580,371
|
|
20250115,112400,20011305,3590,3590,3590,3590,0
|
|
20250115,112300,20011305,3590,3590,3590,3590,0
|
|
20250115,112200,20011305,3590,3590,3590,3590,0
|
|
20250115,112100,20011305,3590,3590,3590,3590,0
|
|
20250115,112000,20011305,3590,3590,3590,3590,29
|
|
20250115,111900,19907195,3590,3590,3590,3590,0
|
|
20250115,111800,19907195,3590,3590,3590,3590,129
|
|
20250115,111700,19444085,3590,3610,3610,3580,425
|
|
20250115,111600,17918995,3610,3610,3610,3610,2
|
|
20250115,111500,17911775,3615,3615,3615,3615,0
|
|
20250115,111400,17911775,3615,3615,3615,3615,0
|
|
20250115,111300,17911775,3615,3615,3615,3615,0
|
|
20250115,111200,17911775,3615,3615,3615,3615,0
|
|
20250115,111100,17911775,3615,3615,3615,3615,0
|
|
20250115,111000,17911775,3615,3615,3615,3615,0
|
|
20250115,110900,17911775,3615,3620,3620,3615,71
|
|
20250115,110800,17655000,3610,3610,3610,3610,0
|
|
20250115,110700,17655000,3610,3610,3610,3610,0
|
|
20250115,110600,17655000,3610,3610,3610,3610,0
|
|
20250115,110500,17655000,3610,3610,3610,3610,0
|
|
20250115,110400,17655000,3610,3605,3610,3605,1804
|
|
20250115,110300,11142575,3600,3600,3600,3600,0
|
|
20250115,110200,11142575,3600,3600,3600,3600,0
|
|
20250115,110100,11142575,3600,3600,3600,3600,0
|
|
20250115,110000,11142575,3600,3600,3600,3600,0
|
|
20250115,105900,11142575,3600,3610,3610,3600,71
|
|
20250115,105800,10886945,3600,3630,3630,3600,792
|
|
20250115,105700,8019350,3630,3630,3630,3630,0
|
|
20250115,105600,8019350,3630,3630,3630,3630,0
|
|
20250115,105500,8019350,3630,3630,3630,3630,0
|
|
20250115,105400,8019350,3630,3630,3630,3630,0
|
|
20250115,105300,8019350,3630,3630,3630,3630,0
|
|
20250115,105200,8019350,3630,3650,3650,3630,507
|
|
20250115,105100,6172140,3650,3650,3650,3650,1
|
|
20250115,105000,6168490,3650,3650,3650,3650,0
|
|
20250115,104900,6168490,3650,3650,3650,3650,640
|
|
20250115,104800,3832490,3650,3650,3650,3650,71
|
|
20250115,104700,3573340,3650,3650,3650,3650,2
|
|
20250115,104600,3566040,3650,3650,3650,3650,372
|
|
20250115,104500,2208240,3650,3650,3650,3650,0
|
|
20250115,104400,2208240,3650,3650,3650,3650,0
|
|
20250115,104300,2208240,3650,3650,3650,3650,0
|
|
20250115,104200,2208240,3650,3650,3650,3650,0
|
|
20250115,104100,2208240,3650,3650,3650,3650,0
|
|
20250115,104000,2208240,3650,3650,3650,3650,0
|
|
20250115,103900,2208240,3650,3650,3650,3650,0
|
|
20250115,103800,2208240,3650,3650,3650,3650,73
|
|
20250115,103700,1941790,3650,3650,3650,3650,0
|
|
20250115,103600,1941790,3650,3650,3650,3650,0
|
|
20250115,103500,1941790,3650,3650,3650,3650,0
|
|
20250115,103400,1941790,3650,3650,3650,3650,0
|
|
20250115,103300,1941790,3650,3650,3650,3650,0
|
|
20250115,103200,1941790,3650,3650,3650,3650,0
|
|
20250115,103100,1941790,3650,3650,3650,3650,1
|
|
20250115,103000,1938140,3650,3650,3650,3650,0
|
|
20250115,102900,1938140,3650,3650,3650,3650,2
|
|
20250115,102800,1930840,3650,3650,3650,3650,0
|
|
20250115,102700,1930840,3650,3650,3650,3650,0
|
|
20250115,102600,1930840,3650,3650,3650,3650,0
|
|
20250115,102500,1930840,3650,3650,3650,3650,0
|
|
20250115,102400,1930840,3650,3650,3650,3650,0
|
|
20250115,102300,1930840,3650,3650,3650,3650,0
|
|
20250115,102200,1930840,3650,3650,3650,3650,0
|
|
20250115,102100,1930840,3650,3650,3650,3650,0
|
|
20250115,102000,1930840,3650,3650,3650,3650,0
|
|
20250115,101900,1930840,3650,3650,3650,3650,9
|
|
20250115,101800,1897990,3655,3655,3655,3655,0
|
|
20250115,101700,1897990,3655,3655,3655,3655,0
|
|
20250115,101600,1897990,3655,3655,3655,3655,0
|
|
20250115,101500,1897990,3655,3655,3655,3655,0
|
|
20250115,101400,1897990,3655,3655,3655,3655,0
|
|
20250115,101300,1897990,3655,3655,3655,3655,0
|
|
20250115,101200,1897990,3655,3655,3655,3655,0
|
|
20250115,101100,1897990,3655,3655,3655,3655,0
|
|
20250115,101000,1897990,3655,3655,3655,3655,0
|
|
20250115,100900,1897990,3655,3655,3655,3655,0
|
|
20250115,100800,1897990,3655,3655,3655,3655,0
|
|
20250115,100700,1897990,3655,3655,3655,3655,0
|
|
20250115,100600,1897990,3655,3655,3655,3655,10
|
|
20250115,100500,1861440,3650,3650,3650,3650,0
|
|
20250115,100400,1861440,3650,3650,3650,3650,346
|
|
20250115,100300,598540,3655,3655,3655,3655,0
|
|
20250115,100200,598540,3655,3655,3655,3655,0
|
|
20250115,100100,598540,3655,3655,3655,3655,0
|
|
20250115,100000,598540,3655,3655,3655,3655,0
|
|
20250115,095900,598540,3655,3655,3655,3655,0
|
|
20250115,095800,598540,3655,3655,3655,3655,5
|
|
20250115,095700,580265,3650,3650,3650,3650,0
|
|
20250115,095600,580265,3650,3650,3650,3650,0
|
|
20250115,095500,580265,3650,3650,3650,3650,0
|
|
20250115,095400,580265,3650,3650,3650,3650,0
|
|
20250115,095300,580265,3650,3650,3650,3650,0
|
|
20250115,095200,580265,3650,3650,3650,3650,0
|
|
20250115,095100,580265,3650,3650,3650,3650,1
|
|
20250115,095000,576615,3650,3650,3650,3650,0
|
|
20250115,094900,576615,3650,3650,3650,3650,3
|
|
20250115,094800,565665,3655,3655,3655,3655,1
|
|
20250115,094700,562010,3650,3650,3650,3650,0
|
|
20250115,094600,562010,3650,3650,3650,3650,0
|
|
20250115,094500,562010,3650,3650,3650,3650,0
|
|
20250115,094400,562010,3650,3650,3650,3650,0
|
|
20250115,094300,562010,3650,3650,3650,3650,0
|
|
20250115,094200,562010,3650,3650,3650,3650,0
|
|
20250115,094100,562010,3650,3650,3650,3650,1
|
|
20250115,094000,558360,3650,3650,3650,3650,1
|
|
20250115,093900,554710,3650,3650,3650,3650,0
|
|
20250115,093800,554710,3650,3650,3650,3650,0
|
|
20250115,093700,554710,3650,3650,3650,3650,2
|
|
20250115,093600,547410,3660,3660,3660,3660,0
|
|
20250115,093500,547410,3660,3660,3660,3660,0
|
|
20250115,093400,547410,3660,3660,3660,3660,0
|
|
20250115,093300,547410,3660,3660,3660,3660,0
|
|
20250115,093200,547410,3660,3660,3660,3660,0
|
|
20250115,093100,547410,3660,3660,3660,3660,10
|
|
20250115,093000,510810,3670,3670,3670,3670,0
|
|
20250115,092900,510810,3670,3670,3670,3670,0
|
|
20250115,092800,510810,3670,3670,3670,3670,0
|
|
20250115,092700,510810,3670,3670,3670,3670,0
|
|
20250115,092600,510810,3670,3670,3670,3670,0
|
|
20250115,092500,510810,3670,3670,3670,3670,0
|
|
20250115,092400,510810,3670,3670,3670,3670,0
|
|
20250115,092300,510810,3670,3670,3670,3670,0
|
|
20250115,092200,510810,3670,3670,3670,3670,0
|
|
20250115,092100,510810,3670,3670,3670,3670,0
|
|
20250115,092000,510810,3670,3670,3670,3670,0
|
|
20250115,091900,510810,3670,3670,3670,3670,0
|
|
20250115,091800,510810,3670,3670,3670,3670,0
|
|
20250115,091700,510810,3670,3670,3670,3670,0
|
|
20250115,091600,510810,3670,3670,3670,3670,0
|
|
20250115,091500,510810,3670,3670,3670,3670,0
|
|
20250115,091400,510810,3670,3670,3670,3670,0
|
|
20250115,091300,510810,3670,3670,3670,3670,0
|
|
20250115,091200,510810,3670,3670,3670,3670,0
|
|
20250115,091100,510810,3670,3670,3670,3670,0
|
|
20250115,091000,510810,3670,3670,3670,3670,0
|
|
20250115,090900,510810,3670,3670,3670,3670,0
|
|
20250115,090800,510810,3670,3670,3670,3670,0
|
|
20250115,090700,510810,3670,3670,3670,3670,3
|
|
20250115,090600,499800,3675,3675,3675,3675,0
|
|
20250115,090500,499800,3675,3675,3675,3675,0
|
|
20250115,090400,499800,3675,3675,3675,3675,0
|
|
20250115,090300,499800,3675,3675,3675,3675,0
|
|
20250115,090200,499800,3675,3675,3675,3675,0
|
|
20250115,090100,499800,3675,3675,3675,3675,0
|
|
20250115,090000,499800,3675,3675,3675,3675,111
|