580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183700,4025230,9660,9660,9660,9660,40
|
|
20250115,183600,4025230,9660,9660,9660,9660,0
|
|
20250115,183500,4025230,9660,9660,9660,9660,0
|
|
20250115,183400,4025230,9660,9660,9660,9660,0
|
|
20250115,183300,4025230,9660,9660,9660,9660,0
|
|
20250115,183200,4025230,9660,9660,9660,9660,0
|
|
20250115,183100,4025230,9660,9660,9660,9660,0
|
|
20250115,183000,4025230,9660,9660,9660,9660,0
|
|
20250115,182900,4025230,9660,9660,9660,9660,0
|
|
20250115,182800,4025230,9660,9660,9660,9660,0
|
|
20250115,182700,4025230,9660,9660,9660,9660,0
|
|
20250115,182600,4025230,9660,9660,9660,9660,0
|
|
20250115,182500,4025230,9660,9660,9660,9660,0
|
|
20250115,182400,4025230,9660,9660,9660,9660,0
|
|
20250115,182300,4025230,9660,9660,9660,9660,0
|
|
20250115,182200,4025230,9660,9660,9660,9660,0
|
|
20250115,182100,4025230,9660,9660,9660,9660,0
|
|
20250115,182000,4025230,9660,9660,9660,9660,0
|
|
20250115,181900,4025230,9660,9660,9660,9660,0
|
|
20250115,181800,4025230,9660,9660,9660,9660,0
|
|
20250115,181700,4025230,9660,9660,9660,9660,0
|
|
20250115,181600,4025230,9660,9660,9660,9660,0
|
|
20250115,181500,4025230,9660,9660,9660,9660,0
|
|
20250115,181400,4025230,9660,9660,9660,9660,0
|
|
20250115,181300,4025230,9660,9660,9660,9660,0
|
|
20250115,181200,4025230,9660,9660,9660,9660,0
|
|
20250115,181100,4025230,9660,9660,9660,9660,0
|
|
20250115,181000,4025230,9660,9660,9660,9660,0
|
|
20250115,180900,4025230,9660,9660,9660,9660,0
|
|
20250115,180800,4025230,9660,9660,9660,9660,0
|
|
20250115,180700,4025230,9660,9660,9660,9660,40
|
|
20250115,180600,4025230,9660,9660,9660,9660,0
|
|
20250115,180500,4025230,9660,9660,9660,9660,0
|
|
20250115,180400,4025230,9660,9660,9660,9660,0
|
|
20250115,180300,4025230,9660,9660,9660,9660,0
|
|
20250115,180200,4025230,9660,9660,9660,9660,0
|
|
20250115,180100,4025230,9660,9660,9660,9660,0
|
|
20250115,180000,4025230,9660,9660,9660,9660,0
|
|
20250115,175900,4025230,9660,9660,9660,9660,0
|
|
20250115,175800,4025230,9660,9660,9660,9660,0
|
|
20250115,175700,4025230,9660,9660,9660,9660,0
|
|
20250115,175600,4025230,9660,9660,9660,9660,0
|
|
20250115,175500,4025230,9660,9660,9660,9660,0
|
|
20250115,175400,4025230,9660,9660,9660,9660,0
|
|
20250115,175300,4025230,9660,9660,9660,9660,0
|
|
20250115,175200,4025230,9660,9660,9660,9660,0
|
|
20250115,175100,4025230,9660,9660,9660,9660,0
|
|
20250115,175000,4025230,9660,9660,9660,9660,0
|
|
20250115,174900,4025230,9660,9660,9660,9660,0
|
|
20250115,174800,4025230,9660,9660,9660,9660,0
|
|
20250115,174700,4025230,9660,9660,9660,9660,0
|
|
20250115,174600,4025230,9660,9660,9660,9660,0
|
|
20250115,174500,4025230,9660,9660,9660,9660,0
|
|
20250115,174400,4025230,9660,9660,9660,9660,0
|
|
20250115,174300,4025230,9660,9660,9660,9660,0
|
|
20250115,174200,4025230,9660,9660,9660,9660,0
|
|
20250115,174100,4025230,9660,9660,9660,9660,0
|
|
20250115,174000,4025230,9660,9660,9660,9660,0
|
|
20250115,173900,4025230,9660,9660,9660,9660,0
|
|
20250115,173800,4025230,9660,9660,9660,9660,0
|
|
20250115,173700,4025230,9660,9660,9660,9660,40
|
|
20250115,173600,4025230,9660,9660,9660,9660,0
|
|
20250115,173500,4025230,9660,9660,9660,9660,0
|
|
20250115,173400,4025230,9660,9660,9660,9660,0
|
|
20250115,173300,4025230,9660,9660,9660,9660,0
|
|
20250115,173200,4025230,9660,9660,9660,9660,0
|
|
20250115,173100,4025230,9660,9660,9660,9660,0
|
|
20250115,173000,4025230,9660,9660,9660,9660,0
|
|
20250115,172900,4025230,9660,9660,9660,9660,0
|
|
20250115,172800,4025230,9660,9660,9660,9660,0
|
|
20250115,172700,4025230,9660,9660,9660,9660,0
|
|
20250115,172600,4025230,9660,9660,9660,9660,0
|
|
20250115,172500,4025230,9660,9660,9660,9660,0
|
|
20250115,172400,4025230,9660,9660,9660,9660,0
|
|
20250115,172300,4025230,9660,9660,9660,9660,0
|
|
20250115,172200,4025230,9660,9660,9660,9660,0
|
|
20250115,172100,4025230,9660,9660,9660,9660,0
|
|
20250115,172000,4025230,9660,9660,9660,9660,0
|
|
20250115,171900,4025230,9660,9660,9660,9660,0
|
|
20250115,171800,4025230,9660,9660,9660,9660,0
|
|
20250115,171700,4025230,9660,9660,9660,9660,0
|
|
20250115,171600,4025230,9660,9660,9660,9660,0
|
|
20250115,171500,4025230,9660,9660,9660,9660,0
|
|
20250115,171400,4025230,9660,9660,9660,9660,0
|
|
20250115,171300,4025230,9660,9660,9660,9660,0
|
|
20250115,171200,4025230,9660,9660,9660,9660,0
|
|
20250115,171100,4025230,9660,9660,9660,9660,0
|
|
20250115,171000,4025230,9660,9660,9660,9660,0
|
|
20250115,170900,4025230,9660,9660,9660,9660,0
|
|
20250115,170800,4025230,9660,9660,9660,9660,0
|
|
20250115,170700,4025230,9660,9660,9660,9660,40
|
|
20250115,170600,4025230,9660,9660,9660,9660,0
|
|
20250115,170500,4025230,9660,9660,9660,9660,0
|
|
20250115,170400,4025230,9660,9660,9660,9660,0
|
|
20250115,170300,4025230,9660,9660,9660,9660,0
|
|
20250115,170200,4025230,9660,9660,9660,9660,0
|
|
20250115,170100,4025230,9660,9660,9660,9660,0
|
|
20250115,170000,4025230,9660,9660,9660,9660,0
|
|
20250115,165900,4025230,9660,9660,9660,9660,0
|
|
20250115,165800,4025230,9660,9660,9660,9660,0
|
|
20250115,165700,4025230,9660,9660,9660,9660,0
|
|
20250115,165600,4025230,9660,9660,9660,9660,0
|
|
20250115,165500,4025230,9660,9660,9660,9660,0
|
|
20250115,165400,4025230,9660,9660,9660,9660,0
|
|
20250115,165300,4025230,9660,9660,9660,9660,0
|
|
20250115,165200,4025230,9660,9660,9660,9660,0
|
|
20250115,165100,4025230,9660,9660,9660,9660,0
|
|
20250115,165000,4025230,9660,9660,9660,9660,0
|
|
20250115,164900,4025230,9660,9660,9660,9660,0
|
|
20250115,164800,4025230,9660,9660,9660,9660,0
|
|
20250115,164700,4025230,9660,9660,9660,9660,0
|
|
20250115,164600,4025230,9660,9660,9660,9660,0
|
|
20250115,164500,4025230,9660,9660,9660,9660,0
|
|
20250115,164400,4025230,9660,9660,9660,9660,0
|
|
20250115,164300,4025230,9660,9660,9660,9660,0
|
|
20250115,164200,4025230,9660,9660,9660,9660,0
|
|
20250115,164100,4025230,9660,9660,9660,9660,0
|
|
20250115,164000,4025230,9660,9660,9660,9660,0
|
|
20250115,163900,4025230,9660,9660,9660,9660,0
|
|
20250115,163800,4025230,9660,9660,9660,9660,0
|
|
20250115,163700,4025230,9660,9660,9660,9660,40
|
|
20250115,163600,4025230,9660,9660,9660,9660,0
|
|
20250115,163500,4025230,9660,9660,9660,9660,0
|
|
20250115,163400,4025230,9660,9660,9660,9660,0
|
|
20250115,163300,4025230,9660,9660,9660,9660,0
|
|
20250115,163200,4025230,9660,9660,9660,9660,0
|
|
20250115,163100,4025230,9660,9660,9660,9660,0
|
|
20250115,163000,4025230,9660,9660,9660,9660,0
|
|
20250115,162900,4025230,9660,9660,9660,9660,0
|
|
20250115,162800,4025230,9660,9660,9660,9660,0
|
|
20250115,162700,4025230,9660,9660,9660,9660,0
|
|
20250115,162600,4025230,9660,9660,9660,9660,0
|
|
20250115,162500,4025230,9660,9660,9660,9660,0
|
|
20250115,162400,4025230,9660,9660,9660,9660,0
|
|
20250115,162300,4025230,9660,9660,9660,9660,0
|
|
20250115,162200,4025230,9660,9660,9660,9660,0
|
|
20250115,162100,4025230,9660,9660,9660,9660,0
|
|
20250115,162000,4025230,9660,9660,9660,9660,0
|
|
20250115,161900,4025230,9660,9660,9660,9660,0
|
|
20250115,161800,4025230,9660,9660,9660,9660,0
|
|
20250115,161700,4025230,9660,9660,9660,9660,0
|
|
20250115,161600,4025230,9660,9660,9660,9660,0
|
|
20250115,161500,4025230,9660,9660,9660,9660,0
|
|
20250115,161400,4025230,9660,9660,9660,9660,0
|
|
20250115,161300,4025230,9660,9660,9660,9660,0
|
|
20250115,161200,4025230,9660,9660,9660,9660,0
|
|
20250115,161100,4025230,9660,9660,9660,9660,0
|
|
20250115,161000,4025230,9660,9660,9660,9660,0
|
|
20250115,160900,4025230,9660,9660,9660,9660,0
|
|
20250115,160800,4025230,9660,9660,9660,9660,0
|
|
20250115,160700,4025230,9660,9660,9660,9660,40
|
|
20250115,160600,4025230,9660,9660,9660,9660,0
|
|
20250115,160500,4025230,9660,9660,9660,9660,0
|
|
20250115,160400,4025230,9660,9660,9660,9660,0
|
|
20250115,160300,4025230,9660,9660,9660,9660,0
|
|
20250115,160200,4025230,9660,9660,9660,9660,0
|
|
20250115,160100,4025230,9660,9660,9660,9660,0
|
|
20250115,160000,4025230,9660,9660,9660,9660,0
|
|
20250115,155900,4025230,9660,9660,9660,9660,0
|
|
20250115,155800,4025230,9660,9660,9660,9660,0
|
|
20250115,155700,4025230,9660,9660,9660,9660,0
|
|
20250115,155600,4025230,9660,9660,9660,9660,0
|
|
20250115,155500,4025230,9660,9660,9660,9660,0
|
|
20250115,155400,4025230,9660,9660,9660,9660,0
|
|
20250115,155300,4025230,9660,9660,9660,9660,0
|
|
20250115,155200,4025230,9660,9660,9660,9660,0
|
|
20250115,155100,4025230,9660,9660,9660,9660,0
|
|
20250115,155000,4025230,9660,9660,9660,9660,0
|
|
20250115,154900,4025230,9660,9660,9660,9660,0
|
|
20250115,154800,4025230,9660,9660,9660,9660,0
|
|
20250115,154700,4025230,9660,9660,9660,9660,0
|
|
20250115,154600,4025230,9660,9660,9660,9660,0
|
|
20250115,154500,4025230,9660,9660,9660,9660,0
|
|
20250115,154400,4025230,9660,9660,9660,9660,0
|
|
20250115,154300,4025230,9660,9660,9660,9660,0
|
|
20250115,154200,4025230,9660,9660,9660,9660,0
|
|
20250115,154100,4025230,9660,9660,9660,9660,0
|
|
20250115,154000,4025230,9660,9660,9660,9660,0
|
|
20250115,153900,4025230,9660,9660,9660,9660,0
|
|
20250115,153800,4025230,9660,9660,9660,9660,0
|
|
20250115,153700,4025230,9660,9660,9660,9660,40
|
|
20250115,153600,4025230,9660,9660,9660,9660,0
|
|
20250115,153500,4025230,9660,9660,9660,9660,0
|
|
20250115,153400,4025230,9660,9660,9660,9660,0
|
|
20250115,153300,4025230,9660,9660,9660,9660,0
|
|
20250115,153200,4025230,9660,9660,9660,9660,0
|
|
20250115,153100,4025230,9660,9660,9660,9660,0
|
|
20250115,153000,4025230,9660,9660,9660,9660,40
|
|
20250115,152900,3638830,9630,9630,9630,9630,0
|
|
20250115,152800,3638830,9630,9630,9630,9630,0
|
|
20250115,152700,3638830,9630,9630,9630,9630,0
|
|
20250115,152600,3638830,9630,9630,9630,9630,0
|
|
20250115,152500,3638830,9630,9630,9630,9630,0
|
|
20250115,152400,3638830,9630,9630,9630,9630,0
|
|
20250115,152300,3638830,9630,9630,9630,9630,0
|
|
20250115,152200,3638830,9630,9630,9630,9630,0
|
|
20250115,152100,3638830,9630,9630,9630,9630,0
|
|
20250115,152000,3638830,9630,9630,9630,9630,0
|
|
20250115,151900,3638830,9630,9630,9630,9630,0
|
|
20250115,151800,3638830,9630,9630,9630,9630,0
|
|
20250115,151700,3638830,9630,9630,9630,9630,0
|
|
20250115,151600,3638830,9630,9630,9630,9630,0
|
|
20250115,151500,3638830,9630,9630,9630,9630,0
|
|
20250115,151400,3638830,9630,9630,9630,9630,0
|
|
20250115,151300,3638830,9630,9630,9630,9630,0
|
|
20250115,151200,3638830,9630,9630,9630,9630,0
|
|
20250115,151100,3638830,9630,9630,9630,9630,0
|
|
20250115,151000,3638830,9630,9630,9630,9630,0
|
|
20250115,150900,3638830,9630,9630,9630,9630,0
|
|
20250115,150800,3638830,9630,9630,9630,9630,0
|
|
20250115,150700,3638830,9630,9630,9630,9630,0
|
|
20250115,150600,3638830,9630,9630,9630,9630,0
|
|
20250115,150500,3638830,9630,9630,9630,9630,0
|
|
20250115,150400,3638830,9630,9630,9630,9630,0
|
|
20250115,150300,3638830,9630,9630,9630,9630,0
|
|
20250115,150200,3638830,9630,9630,9630,9630,0
|
|
20250115,150100,3638830,9630,9630,9630,9630,20
|
|
20250115,150000,3446230,9640,9640,9640,9640,0
|
|
20250115,145900,3446230,9640,9640,9640,9640,1
|
|
20250115,145800,3436590,9630,9630,9630,9630,0
|
|
20250115,145700,3436590,9630,9630,9630,9630,0
|
|
20250115,145600,3436590,9630,9640,9640,9630,83
|
|
20250115,145500,2636550,9640,9640,9640,9640,0
|
|
20250115,145400,2636550,9640,9640,9640,9640,0
|
|
20250115,145300,2636550,9640,9640,9640,9640,0
|
|
20250115,145200,2636550,9640,9640,9640,9640,0
|
|
20250115,145100,2636550,9640,9640,9640,9640,0
|
|
20250115,145000,2636550,9640,9640,9640,9640,0
|
|
20250115,144900,2636550,9640,9640,9640,9640,0
|
|
20250115,144800,2636550,9640,9640,9640,9640,0
|
|
20250115,144700,2636550,9640,9640,9640,9640,0
|
|
20250115,144600,2636550,9640,9640,9640,9640,0
|
|
20250115,144500,2636550,9640,9640,9640,9640,22
|
|
20250115,144400,2424470,9650,9650,9650,9650,0
|
|
20250115,144300,2424470,9650,9650,9650,9650,0
|
|
20250115,144200,2424470,9650,9650,9650,9650,0
|
|
20250115,144100,2424470,9650,9650,9650,9650,0
|
|
20250115,144000,2424470,9650,9650,9650,9650,0
|
|
20250115,143900,2424470,9650,9650,9650,9650,0
|
|
20250115,143800,2424470,9650,9650,9650,9650,0
|
|
20250115,143700,2424470,9650,9650,9650,9650,0
|
|
20250115,143600,2424470,9650,9650,9650,9650,0
|
|
20250115,143500,2424470,9650,9650,9650,9650,0
|
|
20250115,143400,2424470,9650,9650,9650,9650,0
|
|
20250115,143300,2424470,9650,9650,9650,9650,0
|
|
20250115,143200,2424470,9650,9650,9650,9650,0
|
|
20250115,143100,2424470,9650,9650,9650,9650,0
|
|
20250115,143000,2424470,9650,9650,9650,9650,0
|
|
20250115,142900,2424470,9650,9650,9650,9650,1
|
|
20250115,142800,2414820,9640,9640,9640,9640,0
|
|
20250115,142700,2414820,9640,9640,9640,9640,0
|
|
20250115,142600,2414820,9640,9640,9640,9640,0
|
|
20250115,142500,2414820,9640,9640,9640,9640,0
|
|
20250115,142400,2414820,9640,9640,9640,9640,5
|
|
20250115,142300,2366620,9650,9650,9650,9650,0
|
|
20250115,142200,2366620,9650,9650,9650,9650,0
|
|
20250115,142100,2366620,9650,9650,9650,9650,0
|
|
20250115,142000,2366620,9650,9650,9650,9650,0
|
|
20250115,141900,2366620,9650,9650,9650,9650,0
|
|
20250115,141800,2366620,9650,9650,9650,9650,0
|
|
20250115,141700,2366620,9650,9650,9650,9650,0
|
|
20250115,141600,2366620,9650,9650,9650,9650,0
|
|
20250115,141500,2366620,9650,9650,9650,9650,0
|
|
20250115,141400,2366620,9650,9650,9650,9650,0
|
|
20250115,141300,2366620,9650,9650,9650,9650,0
|
|
20250115,141200,2366620,9650,9650,9650,9650,0
|
|
20250115,141100,2366620,9650,9650,9650,9650,0
|
|
20250115,141000,2366620,9650,9650,9650,9650,0
|
|
20250115,140900,2366620,9650,9650,9650,9650,0
|
|
20250115,140800,2366620,9650,9650,9650,9650,0
|
|
20250115,140700,2366620,9650,9650,9650,9650,0
|
|
20250115,140600,2366620,9650,9650,9650,9650,0
|
|
20250115,140500,2366620,9650,9650,9650,9650,0
|
|
20250115,140400,2366620,9650,9650,9650,9650,0
|
|
20250115,140300,2366620,9650,9650,9650,9650,0
|
|
20250115,140200,2366620,9650,9650,9650,9650,0
|
|
20250115,140100,2366620,9650,9650,9650,9650,0
|
|
20250115,140000,2366620,9650,9650,9650,9650,0
|
|
20250115,135900,2366620,9650,9650,9650,9650,0
|
|
20250115,135800,2366620,9650,9650,9650,9650,0
|
|
20250115,135700,2366620,9650,9650,9650,9650,0
|
|
20250115,135600,2366620,9650,9650,9650,9650,0
|
|
20250115,135500,2366620,9650,9650,9650,9650,0
|
|
20250115,135400,2366620,9650,9650,9650,9650,0
|
|
20250115,135300,2366620,9650,9650,9650,9650,0
|
|
20250115,135200,2366620,9650,9650,9650,9650,0
|
|
20250115,135100,2366620,9650,9650,9650,9650,0
|
|
20250115,135000,2366620,9650,9650,9650,9650,0
|
|
20250115,134900,2366620,9650,9650,9650,9650,0
|
|
20250115,134800,2366620,9650,9650,9650,9650,0
|
|
20250115,134700,2366620,9650,9650,9650,9650,0
|
|
20250115,134600,2366620,9650,9650,9650,9650,0
|
|
20250115,134500,2366620,9650,9650,9650,9650,0
|
|
20250115,134400,2366620,9650,9650,9650,9650,0
|
|
20250115,134300,2366620,9650,9650,9650,9650,0
|
|
20250115,134200,2366620,9650,9650,9650,9650,0
|
|
20250115,134100,2366620,9650,9650,9650,9650,11
|
|
20250115,134000,2260470,9640,9640,9640,9640,0
|
|
20250115,133900,2260470,9640,9640,9640,9640,0
|
|
20250115,133800,2260470,9640,9640,9640,9640,0
|
|
20250115,133700,2260470,9640,9640,9640,9640,0
|
|
20250115,133600,2260470,9640,9640,9640,9640,0
|
|
20250115,133500,2260470,9640,9640,9640,9640,0
|
|
20250115,133400,2260470,9640,9640,9640,9640,0
|
|
20250115,133300,2260470,9640,9640,9640,9640,0
|
|
20250115,133200,2260470,9640,9640,9640,9640,0
|
|
20250115,133100,2260470,9640,9640,9640,9640,0
|
|
20250115,133000,2260470,9640,9640,9640,9640,0
|
|
20250115,132900,2260470,9640,9640,9640,9640,0
|
|
20250115,132800,2260470,9640,9640,9640,9640,0
|
|
20250115,132700,2260470,9640,9640,9640,9640,0
|
|
20250115,132600,2260470,9640,9640,9640,9640,0
|
|
20250115,132500,2260470,9640,9640,9640,9640,0
|
|
20250115,132400,2260470,9640,9640,9640,9640,0
|
|
20250115,132300,2260470,9640,9640,9640,9640,0
|
|
20250115,132200,2260470,9640,9640,9640,9640,0
|
|
20250115,132100,2260470,9640,9640,9640,9640,0
|
|
20250115,132000,2260470,9640,9640,9640,9640,0
|
|
20250115,131900,2260470,9640,9640,9640,9640,0
|
|
20250115,131800,2260470,9640,9640,9640,9640,0
|
|
20250115,131700,2260470,9640,9640,9640,9640,0
|
|
20250115,131600,2260470,9640,9640,9640,9640,0
|
|
20250115,131500,2260470,9640,9640,9640,9640,0
|
|
20250115,131400,2260470,9640,9640,9640,9640,0
|
|
20250115,131300,2260470,9640,9640,9640,9640,0
|
|
20250115,131200,2260470,9640,9640,9640,9640,2
|
|
20250115,131100,2241190,9660,9660,9660,9660,0
|
|
20250115,131000,2241190,9660,9660,9660,9660,0
|
|
20250115,130900,2241190,9660,9660,9660,9660,0
|
|
20250115,130800,2241190,9660,9660,9660,9660,0
|
|
20250115,130700,2241190,9660,9660,9660,9660,0
|
|
20250115,130600,2241190,9660,9660,9660,9660,0
|
|
20250115,130500,2241190,9660,9660,9660,9660,0
|
|
20250115,130400,2241190,9660,9660,9660,9660,0
|
|
20250115,130300,2241190,9660,9660,9660,9660,0
|
|
20250115,130200,2241190,9660,9660,9660,9660,0
|
|
20250115,130100,2241190,9660,9660,9660,9660,0
|
|
20250115,130000,2241190,9660,9660,9660,9660,0
|
|
20250115,125900,2241190,9660,9660,9660,9660,0
|
|
20250115,125800,2241190,9660,9660,9660,9660,0
|
|
20250115,125700,2241190,9660,9660,9660,9660,0
|
|
20250115,125600,2241190,9660,9660,9660,9660,0
|
|
20250115,125500,2241190,9660,9660,9660,9660,0
|
|
20250115,125400,2241190,9660,9660,9660,9660,0
|
|
20250115,125300,2241190,9660,9660,9660,9660,0
|
|
20250115,125200,2241190,9660,9660,9660,9660,0
|
|
20250115,125100,2241190,9660,9660,9660,9660,0
|
|
20250115,125000,2241190,9660,9660,9660,9660,0
|
|
20250115,124900,2241190,9660,9660,9660,9660,0
|
|
20250115,124800,2241190,9660,9660,9660,9660,0
|
|
20250115,124700,2241190,9660,9660,9660,9660,0
|
|
20250115,124600,2241190,9660,9660,9660,9660,0
|
|
20250115,124500,2241190,9660,9660,9660,9660,0
|
|
20250115,124400,2241190,9660,9660,9660,9660,0
|
|
20250115,124300,2241190,9660,9660,9660,9660,0
|
|
20250115,124200,2241190,9660,9660,9660,9660,0
|
|
20250115,124100,2241190,9660,9660,9660,9660,0
|
|
20250115,124000,2241190,9660,9660,9660,9660,0
|
|
20250115,123900,2241190,9660,9660,9660,9660,0
|
|
20250115,123800,2241190,9660,9660,9660,9660,0
|
|
20250115,123700,2241190,9660,9660,9660,9660,0
|
|
20250115,123600,2241190,9660,9660,9660,9660,0
|
|
20250115,123500,2241190,9660,9660,9660,9660,0
|
|
20250115,123400,2241190,9660,9660,9660,9660,0
|
|
20250115,123300,2241190,9660,9660,9660,9660,0
|
|
20250115,123200,2241190,9660,9660,9660,9660,0
|
|
20250115,123100,2241190,9660,9660,9660,9660,0
|
|
20250115,123000,2241190,9660,9660,9660,9660,0
|
|
20250115,122900,2241190,9660,9660,9660,9660,0
|
|
20250115,122800,2241190,9660,9660,9660,9660,0
|
|
20250115,122700,2241190,9660,9660,9660,9660,0
|
|
20250115,122600,2241190,9660,9660,9660,9660,0
|
|
20250115,122500,2241190,9660,9660,9660,9660,1
|
|
20250115,122400,2231530,9660,9660,9660,9660,0
|
|
20250115,122300,2231530,9660,9660,9660,9660,0
|
|
20250115,122200,2231530,9660,9660,9660,9660,0
|
|
20250115,122100,2231530,9660,9660,9660,9660,0
|
|
20250115,122000,2231530,9660,9660,9660,9660,0
|
|
20250115,121900,2231530,9660,9660,9660,9660,0
|
|
20250115,121800,2231530,9660,9660,9660,9660,0
|
|
20250115,121700,2231530,9660,9660,9660,9660,0
|
|
20250115,121600,2231530,9660,9660,9660,9660,0
|
|
20250115,121500,2231530,9660,9660,9660,9660,0
|
|
20250115,121400,2231530,9660,9660,9660,9660,0
|
|
20250115,121300,2231530,9660,9660,9660,9660,0
|
|
20250115,121200,2231530,9660,9660,9660,9660,0
|
|
20250115,121100,2231530,9660,9660,9660,9660,0
|
|
20250115,121000,2231530,9660,9660,9660,9660,0
|
|
20250115,120900,2231530,9660,9660,9660,9660,0
|
|
20250115,120800,2231530,9660,9660,9660,9660,0
|
|
20250115,120700,2231530,9660,9660,9660,9660,0
|
|
20250115,120600,2231530,9660,9660,9660,9660,0
|
|
20250115,120500,2231530,9660,9660,9660,9660,0
|
|
20250115,120400,2231530,9660,9660,9660,9660,0
|
|
20250115,120300,2231530,9660,9660,9660,9660,0
|
|
20250115,120200,2231530,9660,9660,9660,9660,0
|
|
20250115,120100,2231530,9660,9660,9660,9660,0
|
|
20250115,120000,2231530,9660,9660,9660,9660,0
|
|
20250115,115900,2231530,9660,9660,9660,9660,0
|
|
20250115,115800,2231530,9660,9660,9660,9660,0
|
|
20250115,115700,2231530,9660,9660,9660,9660,0
|
|
20250115,115600,2231530,9660,9660,9660,9660,0
|
|
20250115,115500,2231530,9660,9660,9660,9660,13
|
|
20250115,115400,2105950,9730,9730,9730,9730,0
|
|
20250115,115300,2105950,9730,9730,9730,9730,0
|
|
20250115,115200,2105950,9730,9730,9730,9730,0
|
|
20250115,115100,2105950,9730,9730,9730,9730,0
|
|
20250115,115000,2105950,9730,9730,9730,9730,0
|
|
20250115,114900,2105950,9730,9730,9730,9730,0
|
|
20250115,114800,2105950,9730,9730,9730,9730,0
|
|
20250115,114700,2105950,9730,9730,9730,9730,0
|
|
20250115,114600,2105950,9730,9730,9730,9730,0
|
|
20250115,114500,2105950,9730,9730,9730,9730,0
|
|
20250115,114400,2105950,9730,9730,9730,9730,0
|
|
20250115,114300,2105950,9730,9730,9730,9730,0
|
|
20250115,114200,2105950,9730,9730,9730,9730,0
|
|
20250115,114100,2105950,9730,9730,9730,9730,0
|
|
20250115,114000,2105950,9730,9730,9730,9730,0
|
|
20250115,113900,2105950,9730,9730,9730,9730,0
|
|
20250115,113800,2105950,9730,9730,9730,9730,0
|
|
20250115,113700,2105950,9730,9730,9730,9730,0
|
|
20250115,113600,2105950,9730,9730,9730,9730,0
|
|
20250115,113500,2105950,9730,9730,9730,9730,0
|
|
20250115,113400,2105950,9730,9730,9730,9730,0
|
|
20250115,113300,2105950,9730,9730,9730,9730,0
|
|
20250115,113200,2105950,9730,9730,9730,9730,1
|
|
20250115,113100,2096220,9740,9740,9740,9740,0
|
|
20250115,113000,2096220,9740,9740,9740,9740,0
|
|
20250115,112900,2096220,9740,9740,9740,9740,0
|
|
20250115,112800,2096220,9740,9740,9740,9740,0
|
|
20250115,112700,2096220,9740,9660,9740,9660,25
|
|
20250115,112600,1853510,9630,9630,9630,9630,0
|
|
20250115,112500,1853510,9630,9630,9630,9630,0
|
|
20250115,112400,1853510,9630,9630,9630,9630,0
|
|
20250115,112300,1853510,9630,9630,9630,9630,0
|
|
20250115,112200,1853510,9630,9630,9630,9630,0
|
|
20250115,112100,1853510,9630,9630,9630,9630,0
|
|
20250115,112000,1853510,9630,9630,9630,9630,0
|
|
20250115,111900,1853510,9630,9630,9630,9630,0
|
|
20250115,111800,1853510,9630,9630,9630,9630,0
|
|
20250115,111700,1853510,9630,9630,9630,9630,0
|
|
20250115,111600,1853510,9630,9630,9630,9630,0
|
|
20250115,111500,1853510,9630,9630,9630,9630,0
|
|
20250115,111400,1853510,9630,9630,9630,9630,0
|
|
20250115,111300,1853510,9630,9640,9670,9630,11
|
|
20250115,111200,1747460,9600,9600,9600,9600,0
|
|
20250115,111100,1747460,9600,9600,9600,9600,9
|
|
20250115,111000,1661060,9590,9580,9590,9580,19
|
|
20250115,110900,1478900,9580,9580,9580,9580,20
|
|
20250115,110800,1287300,9580,9580,9580,9580,9
|
|
20250115,110700,1201080,9580,9580,9580,9580,1
|
|
20250115,110600,1191500,9550,9550,9550,9550,4
|
|
20250115,110500,1153300,9530,9530,9530,9530,0
|
|
20250115,110400,1153300,9530,9530,9530,9530,14
|
|
20250115,110300,1019880,9550,9550,9550,9550,23
|
|
20250115,110200,800230,9560,9560,9560,9560,0
|
|
20250115,110100,800230,9560,9600,9600,9560,27
|
|
20250115,110000,541230,9610,9610,9610,9610,26
|
|
20250115,105900,291370,9640,9640,9640,9640,0
|
|
20250115,105800,291370,9640,9680,9680,9640,3
|
|
20250115,105700,262370,9690,9690,9690,9690,3
|
|
20250115,105600,233300,9700,9700,9700,9700,0
|
|
20250115,105500,233300,9700,9710,9710,9700,5
|
|
20250115,105400,184770,9720,9720,9720,9720,0
|
|
20250115,105300,184770,9720,9720,9720,9720,0
|
|
20250115,105200,184770,9720,9720,9720,9720,0
|
|
20250115,105100,184770,9720,9720,9720,9720,0
|
|
20250115,105000,184770,9720,9720,9720,9720,0
|
|
20250115,104900,184770,9720,9720,9720,9720,0
|
|
20250115,104800,184770,9720,9720,9720,9720,0
|
|
20250115,104700,184770,9720,9720,9720,9720,0
|
|
20250115,104600,184770,9720,9720,9720,9720,0
|
|
20250115,104500,184770,9720,9720,9720,9720,0
|
|
20250115,104400,184770,9720,9720,9720,9720,0
|
|
20250115,104300,184770,9720,9720,9720,9720,0
|
|
20250115,104200,184770,9720,9720,9720,9720,0
|
|
20250115,104100,184770,9720,9720,9720,9720,0
|
|
20250115,104000,184770,9720,9720,9720,9720,0
|
|
20250115,103900,184770,9720,9720,9720,9720,0
|
|
20250115,103800,184770,9720,9720,9720,9720,0
|
|
20250115,103700,184770,9720,9720,9720,9720,0
|
|
20250115,103600,184770,9720,9720,9720,9720,0
|
|
20250115,103500,184770,9720,9720,9720,9720,1
|
|
20250115,103400,175050,9720,9720,9720,9720,0
|
|
20250115,103300,175050,9720,9720,9720,9720,0
|
|
20250115,103200,175050,9720,9720,9720,9720,0
|
|
20250115,103100,175050,9720,9720,9720,9720,0
|
|
20250115,103000,175050,9720,9720,9720,9720,0
|
|
20250115,102900,175050,9720,9720,9720,9720,0
|
|
20250115,102800,175050,9720,9720,9720,9720,0
|
|
20250115,102700,175050,9720,9720,9720,9720,0
|
|
20250115,102600,175050,9720,9720,9720,9720,1
|
|
20250115,102500,165330,9710,9710,9710,9710,0
|
|
20250115,102400,165330,9710,9710,9710,9710,0
|
|
20250115,102300,165330,9710,9710,9710,9710,0
|
|
20250115,102200,165330,9710,9710,9710,9710,0
|
|
20250115,102100,165330,9710,9710,9710,9710,0
|
|
20250115,102000,165330,9710,9710,9710,9710,0
|
|
20250115,101900,165330,9710,9710,9710,9710,1
|
|
20250115,101800,155620,9720,9720,9720,9720,0
|
|
20250115,101700,155620,9720,9720,9720,9720,0
|
|
20250115,101600,155620,9720,9720,9720,9720,1
|
|
20250115,101500,145900,9710,9710,9710,9710,0
|
|
20250115,101400,145900,9710,9710,9710,9710,0
|
|
20250115,101300,145900,9710,9710,9710,9710,0
|
|
20250115,101200,145900,9710,9710,9710,9710,1
|
|
20250115,101100,136190,9710,9710,9710,9710,0
|
|
20250115,101000,136190,9710,9710,9710,9710,0
|
|
20250115,100900,136190,9710,9710,9710,9710,0
|
|
20250115,100800,136190,9710,9710,9710,9710,0
|
|
20250115,100700,136190,9710,9710,9710,9710,6
|
|
20250115,100600,77930,9720,9720,9720,9720,0
|
|
20250115,100500,77930,9720,9720,9720,9720,0
|
|
20250115,100400,77930,9720,9720,9720,9720,0
|
|
20250115,100300,77930,9720,9720,9720,9720,0
|
|
20250115,100200,77930,9720,9720,9720,9720,0
|
|
20250115,100100,77930,9720,9720,9720,9720,0
|
|
20250115,100000,77930,9720,9720,9720,9720,0
|
|
20250115,095900,77930,9720,9720,9720,9720,2
|
|
20250115,095800,58490,9720,9720,9720,9720,0
|
|
20250115,095700,58490,9720,9720,9720,9720,0
|
|
20250115,095600,58490,9720,9720,9720,9720,0
|
|
20250115,095500,58490,9720,9720,9720,9720,0
|
|
20250115,095400,58490,9720,9720,9720,9720,3
|
|
20250115,095300,29330,9730,9730,9730,9730,0
|
|
20250115,095200,29330,9730,9730,9730,9730,0
|
|
20250115,095100,29330,9730,9730,9730,9730,0
|
|
20250115,095000,29330,9730,9730,9730,9730,0
|
|
20250115,094900,29330,9730,9730,9730,9730,0
|
|
20250115,094800,29330,9730,9730,9730,9730,0
|
|
20250115,094700,29330,9730,9730,9730,9730,0
|
|
20250115,094600,29330,9730,9730,9730,9730,0
|
|
20250115,094500,29330,9730,9730,9730,9730,0
|
|
20250115,094400,29330,9730,9730,9730,9730,0
|
|
20250115,094300,29330,9730,9730,9730,9730,0
|
|
20250115,094200,29330,9730,9730,9730,9730,0
|
|
20250115,094100,29330,9730,9730,9730,9730,0
|
|
20250115,094000,29330,9730,9730,9730,9730,0
|
|
20250115,093900,29330,9730,9730,9730,9730,0
|
|
20250115,093800,29330,9730,9730,9730,9730,0
|
|
20250115,093700,29330,9730,9730,9730,9730,0
|
|
20250115,093600,29330,9730,9730,9730,9730,0
|
|
20250115,093500,29330,9730,9730,9730,9730,1
|
|
20250115,093400,19600,9800,9800,9800,9800,0
|
|
20250115,093300,19600,9800,9800,9800,9800,0
|
|
20250115,093200,19600,9800,9800,9800,9800,0
|
|
20250115,093100,19600,9800,9800,9800,9800,0
|
|
20250115,093000,19600,9800,9800,9800,9800,0
|
|
20250115,092900,19600,9800,9800,9800,9800,0
|
|
20250115,092800,19600,9800,9800,9800,9800,0
|
|
20250115,092700,19600,9800,9800,9800,9800,0
|
|
20250115,092600,19600,9800,9800,9800,9800,0
|
|
20250115,092500,19600,9800,9800,9800,9800,0
|
|
20250115,092400,19600,9800,9800,9800,9800,0
|
|
20250115,092300,19600,9800,9800,9800,9800,0
|
|
20250115,092200,19600,9800,9800,9800,9800,0
|
|
20250115,092100,19600,9800,9800,9800,9800,0
|
|
20250115,092000,19600,9800,9800,9800,9800,0
|
|
20250115,091900,19600,9800,9800,9800,9800,0
|
|
20250115,091800,19600,9800,9800,9800,9800,0
|
|
20250115,091700,19600,9800,9800,9800,9800,0
|
|
20250115,091600,19600,9800,9800,9800,9800,0
|
|
20250115,091500,19600,9800,9800,9800,9800,0
|
|
20250115,091400,19600,9800,9800,9800,9800,0
|
|
20250115,091300,19600,9800,9800,9800,9800,0
|
|
20250115,091200,19600,9800,9800,9800,9800,0
|
|
20250115,091100,19600,9800,9800,9800,9800,0
|
|
20250115,091000,19600,9800,9800,9800,9800,0
|
|
20250115,090900,19600,9800,9800,9800,9800,0
|
|
20250115,090800,19600,9800,9800,9800,9800,0
|
|
20250115,090700,19600,9800,9800,9800,9800,0
|
|
20250115,090600,19600,9800,9800,9800,9800,2
|
|
20250115,090500,0,9640,9640,9640,9640,0
|
|
20250115,090400,0,9640,9640,9640,9640,0
|
|
20250115,090300,0,9640,9640,9640,9640,0
|
|
20250115,090200,0,9640,9640,9640,9640,0
|
|
20250115,090100,0,9640,9640,9640,9640,0
|
|
20250115,090000,0,9640,9640,9640,9640,0
|