576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250108,183300,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,183200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,183100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,183000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,182000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,181000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180300,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,180200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,180000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,175000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,174000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173300,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,173200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,173000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,172000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,171000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170300,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,170200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,170000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,165000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,164000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163300,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,163200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,163000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,162000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,161000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160300,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,160200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,160000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,155000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154300,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,154000,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153900,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153800,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153700,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153600,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153500,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153400,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153300,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,153200,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153100,48141330,5780,5780,5780,5780,0
|
||
|
|
20250108,153000,48141330,5780,5780,5780,5780,409
|
||
|
|
20250108,152900,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152800,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152700,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152600,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152500,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152400,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152300,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152200,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152100,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,152000,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,151900,45777310,5730,5730,5730,5730,0
|
||
|
|
20250108,151800,45777310,5730,5720,5730,5720,8
|
||
|
|
20250108,151700,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,151600,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,151500,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,151400,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,151300,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,151200,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,151100,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,151000,45731540,5730,5730,5730,5730,0
|
||
|
|
20250108,150900,45731540,5730,5730,5730,5730,1
|
||
|
|
20250108,150800,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150700,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150600,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150500,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150400,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150300,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150200,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150100,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,150000,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145900,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145800,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145700,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145600,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145500,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145400,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145300,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145200,45725810,5730,5730,5730,5730,0
|
||
|
|
20250108,145100,45725810,5730,5730,5730,5730,1
|
||
|
|
20250108,145000,45720080,5720,5720,5720,5720,0
|
||
|
|
20250108,144900,45720080,5720,5720,5720,5720,0
|
||
|
|
20250108,144800,45720080,5720,5720,5720,5720,0
|
||
|
|
20250108,144700,45720080,5720,5720,5720,5720,0
|
||
|
|
20250108,144600,45720080,5720,5720,5720,5720,0
|
||
|
|
20250108,144500,45720080,5720,5720,5720,5720,200
|
||
|
|
20250108,144400,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,144300,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,144200,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,144100,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,144000,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,143900,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,143800,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,143700,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,143600,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,143500,44576080,5720,5720,5720,5720,0
|
||
|
|
20250108,143400,44576080,5720,5700,5720,5700,724
|
||
|
|
20250108,143300,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,143200,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,143100,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,143000,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142900,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142800,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142700,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142600,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142500,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142400,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142300,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142200,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142100,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,142000,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141900,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141800,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141700,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141600,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141500,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141400,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141300,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141200,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141100,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,141000,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140900,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140800,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140700,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140600,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140500,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140400,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140300,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140200,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140100,40442060,5700,5700,5700,5700,0
|
||
|
|
20250108,140000,40442060,5700,5700,5700,5700,10
|
||
|
|
20250108,135900,40385060,5700,5700,5700,5700,0
|
||
|
|
20250108,135800,40385060,5700,5700,5700,5700,0
|
||
|
|
20250108,135700,40385060,5700,5700,5700,5700,0
|
||
|
|
20250108,135600,40385060,5700,5700,5700,5700,0
|
||
|
|
20250108,135500,40385060,5700,5700,5700,5700,0
|
||
|
|
20250108,135400,40385060,5700,5700,5700,5700,0
|
||
|
|
20250108,135300,40385060,5700,5700,5700,5700,0
|
||
|
|
20250108,135200,40385060,5700,5700,5700,5700,2
|
||
|
|
20250108,135100,40373660,5690,5690,5690,5690,1
|
||
|
|
20250108,135000,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134900,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134800,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134700,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134600,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134500,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134400,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134300,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134200,40367970,5700,5700,5700,5700,0
|
||
|
|
20250108,134100,40367970,5700,5700,5700,5700,1
|
||
|
|
20250108,134000,40362270,5690,5690,5690,5690,14
|
||
|
|
20250108,133900,40282610,5700,5700,5700,5700,0
|
||
|
|
20250108,133800,40282610,5700,5700,5700,5700,0
|
||
|
|
20250108,133700,40282610,5700,5700,5700,5700,0
|
||
|
|
20250108,133600,40282610,5700,5700,5700,5700,0
|
||
|
|
20250108,133500,40282610,5700,5700,5700,5700,0
|
||
|
|
20250108,133400,40282610,5700,5700,5700,5700,0
|
||
|
|
20250108,133300,40282610,5700,5710,5710,5700,402
|
||
|
|
20250108,133200,37990210,5720,5720,5720,5720,0
|
||
|
|
20250108,133100,37990210,5720,5720,5720,5720,0
|
||
|
|
20250108,133000,37990210,5720,5720,5720,5720,0
|
||
|
|
20250108,132900,37990210,5720,5720,5720,5720,0
|
||
|
|
20250108,132800,37990210,5720,5720,5720,5720,0
|
||
|
|
20250108,132700,37990210,5720,5720,5720,5720,12
|
||
|
|
20250108,132600,37921570,5720,5720,5720,5720,0
|
||
|
|
20250108,132500,37921570,5720,5720,5720,5720,0
|
||
|
|
20250108,132400,37921570,5720,5720,5720,5720,0
|
||
|
|
20250108,132300,37921570,5720,5720,5720,5720,0
|
||
|
|
20250108,132200,37921570,5720,5720,5720,5720,2
|
||
|
|
20250108,132100,37910130,5720,5720,5720,5720,130
|
||
|
|
20250108,132000,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131900,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131800,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131700,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131600,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131500,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131400,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131300,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131200,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131100,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,131000,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,130900,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,130800,37166530,5730,5730,5730,5730,0
|
||
|
|
20250108,130700,37166530,5730,5730,5730,5730,1
|
||
|
|
20250108,130600,37160800,5720,5720,5720,5720,20
|
||
|
|
20250108,130500,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,130400,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,130300,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,130200,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,130100,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,130000,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,125900,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,125800,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,125700,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,125600,37046400,5730,5730,5730,5730,0
|
||
|
|
20250108,125500,37046400,5730,5730,5730,5730,2
|
||
|
|
20250108,125400,37034940,5720,5720,5720,5720,50
|
||
|
|
20250108,125300,36748940,5720,5720,5720,5720,0
|
||
|
|
20250108,125200,36748940,5720,5720,5720,5720,0
|
||
|
|
20250108,125100,36748940,5720,5720,5720,5720,0
|
||
|
|
20250108,125000,36748940,5720,5720,5720,5720,0
|
||
|
|
20250108,124900,36748940,5720,5720,5720,5720,100
|
||
|
|
20250108,124800,36176940,5730,5730,5730,5730,1
|
||
|
|
20250108,124700,36171210,5720,5720,5720,5720,0
|
||
|
|
20250108,124600,36171210,5720,5720,5720,5720,0
|
||
|
|
20250108,124500,36171210,5720,5720,5720,5720,100
|
||
|
|
20250108,124400,35599210,5730,5730,5730,5730,0
|
||
|
|
20250108,124300,35599210,5730,5720,5730,5720,101
|
||
|
|
20250108,124200,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,124100,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,124000,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123900,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123800,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123700,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123600,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123500,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123400,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123300,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123200,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123100,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,123000,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122900,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122800,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122700,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122600,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122500,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122400,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122300,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122200,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122100,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,122000,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121900,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121800,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121700,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121600,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121500,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121400,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121300,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121200,35021480,5730,5730,5730,5730,0
|
||
|
|
20250108,121100,35021480,5730,5730,5730,5730,1
|
||
|
|
20250108,121000,35015750,5720,5720,5720,5720,1
|
||
|
|
20250108,120900,35010030,5730,5730,5730,5730,0
|
||
|
|
20250108,120800,35010030,5730,5730,5730,5730,0
|
||
|
|
20250108,120700,35010030,5730,5730,5730,5730,0
|
||
|
|
20250108,120600,35010030,5730,5730,5730,5730,10
|
||
|
|
20250108,120500,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,120400,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,120300,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,120200,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,120100,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,120000,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,115900,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,115800,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,115700,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,115600,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,115500,34952730,5740,5740,5740,5740,0
|
||
|
|
20250108,115400,34952730,5740,5730,5740,5730,201
|
||
|
|
20250108,115300,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,115200,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,115100,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,115000,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114900,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114800,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114700,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114600,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114500,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114400,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114300,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114200,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114100,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,114000,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,113900,33800990,5730,5730,5730,5730,0
|
||
|
|
20250108,113800,33800990,5730,5730,5730,5730,1
|
||
|
|
20250108,113700,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,113600,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,113500,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,113400,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,113300,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,113200,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,113100,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,113000,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112900,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112800,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112700,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112600,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112500,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112400,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112300,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112200,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112100,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,112000,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111900,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111800,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111700,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111600,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111500,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111400,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111300,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111200,33795260,5730,5730,5730,5730,0
|
||
|
|
20250108,111100,33795260,5730,5730,5730,5730,1
|
||
|
|
20250108,111000,33789530,5750,5750,5750,5750,0
|
||
|
|
20250108,110900,33789530,5750,5750,5750,5750,0
|
||
|
|
20250108,110800,33789530,5750,5710,5750,5710,20
|
||
|
|
20250108,110700,33675290,5690,5690,5690,5690,0
|
||
|
|
20250108,110600,33675290,5690,5690,5690,5690,1
|
||
|
|
20250108,110500,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,110400,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,110300,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,110200,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,110100,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,110000,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105900,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105800,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105700,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105600,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105500,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105400,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105300,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105200,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105100,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,105000,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,104900,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,104800,33669600,5710,5710,5710,5710,0
|
||
|
|
20250108,104700,33669600,5710,5710,5710,5710,643
|
||
|
|
20250108,104600,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,104500,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,104400,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,104300,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,104200,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,104100,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,104000,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,103900,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,103800,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,103700,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,103600,29998070,5720,5720,5720,5720,0
|
||
|
|
20250108,103500,29998070,5720,5720,5720,5720,224
|
||
|
|
20250108,103400,28716790,5720,5750,5750,5720,363
|
||
|
|
20250108,103300,26640310,5750,5750,5750,5750,0
|
||
|
|
20250108,103200,26640310,5750,5750,5750,5750,2
|
||
|
|
20250108,103100,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,103000,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,102900,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,102800,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,102700,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,102600,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,102500,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,102400,26628810,5760,5760,5760,5760,0
|
||
|
|
20250108,102300,26628810,5760,5760,5760,5760,1
|
||
|
|
20250108,102200,26623050,5760,5760,5760,5760,0
|
||
|
|
20250108,102100,26623050,5760,5760,5760,5760,0
|
||
|
|
20250108,102000,26623050,5760,5760,5760,5760,0
|
||
|
|
20250108,101900,26623050,5760,5760,5760,5760,0
|
||
|
|
20250108,101800,26623050,5760,5760,5760,5760,0
|
||
|
|
20250108,101700,26623050,5760,5760,5760,5760,12
|
||
|
|
20250108,101600,26553930,5770,5770,5770,5770,0
|
||
|
|
20250108,101500,26553930,5770,5760,5770,5760,51
|
||
|
|
20250108,101400,26260160,5770,5770,5770,5770,0
|
||
|
|
20250108,101300,26260160,5770,5770,5770,5770,0
|
||
|
|
20250108,101200,26260160,5770,5770,5770,5770,97
|
||
|
|
20250108,101100,25700470,5780,5780,5780,5780,0
|
||
|
|
20250108,101000,25700470,5780,5780,5780,5780,0
|
||
|
|
20250108,100900,25700470,5780,5780,5780,5780,0
|
||
|
|
20250108,100800,25700470,5780,5780,5780,5780,0
|
||
|
|
20250108,100700,25700470,5780,5780,5780,5780,0
|
||
|
|
20250108,100600,25700470,5780,5780,5780,5780,0
|
||
|
|
20250108,100500,25700470,5780,5780,5780,5780,2
|
||
|
|
20250108,100400,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,100300,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,100200,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,100100,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,100000,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,095900,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,095800,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,095700,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,095600,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,095500,25688910,5780,5780,5780,5780,0
|
||
|
|
20250108,095400,25688910,5780,5770,5780,5770,5
|
||
|
|
20250108,095300,25660050,5780,5780,5780,5780,0
|
||
|
|
20250108,095200,25660050,5780,5780,5780,5780,1
|
||
|
|
20250108,095100,25654270,5780,5790,5800,5780,68
|
||
|
|
20250108,095000,25260960,5800,5800,5800,5800,45
|
||
|
|
20250108,094900,24999960,5810,5810,5810,5810,5
|
||
|
|
20250108,094800,24970910,5810,5800,5810,5800,46
|
||
|
|
20250108,094700,24704100,5810,5810,5810,5810,14
|
||
|
|
20250108,094600,24622760,5810,5810,5810,5810,1
|
||
|
|
20250108,094500,24616950,5810,5810,5810,5810,1
|
||
|
|
20250108,094400,24611140,5800,5790,5800,5790,707
|
||
|
|
20250108,094300,20513020,5790,5790,5790,5780,303
|
||
|
|
20250108,094200,18760150,5780,5770,5780,5770,621
|
||
|
|
20250108,094100,15175660,5770,5770,5770,5770,0
|
||
|
|
20250108,094000,15175660,5770,5770,5770,5770,2
|
||
|
|
20250108,093900,15164120,5770,5770,5770,5770,0
|
||
|
|
20250108,093800,15164120,5770,5770,5770,5770,1
|
||
|
|
20250108,093700,15158350,5770,5770,5770,5770,0
|
||
|
|
20250108,093600,15158350,5770,5770,5770,5770,0
|
||
|
|
20250108,093500,15158350,5770,5770,5770,5770,0
|
||
|
|
20250108,093400,15158350,5770,5770,5770,5770,0
|
||
|
|
20250108,093300,15158350,5770,5770,5770,5770,0
|
||
|
|
20250108,093200,15158350,5770,5770,5770,5760,3
|
||
|
|
20250108,093100,15141050,5780,5780,5780,5780,28
|
||
|
|
20250108,093000,14979210,5780,5770,5780,5770,461
|
||
|
|
20250108,092900,12319230,5770,5770,5770,5770,0
|
||
|
|
20250108,092800,12319230,5770,5770,5770,5770,0
|
||
|
|
20250108,092700,12319230,5770,5770,5770,5770,0
|
||
|
|
20250108,092600,12319230,5770,5760,5770,5730,450
|
||
|
|
20250108,092500,9737680,5760,5760,5760,5760,10
|
||
|
|
20250108,092400,9680080,5770,5770,5770,5770,0
|
||
|
|
20250108,092300,9680080,5770,5770,5770,5770,1
|
||
|
|
20250108,092200,9674310,5790,5790,5790,5790,0
|
||
|
|
20250108,092100,9674310,5790,5790,5790,5790,0
|
||
|
|
20250108,092000,9674310,5790,5760,5790,5760,6
|
||
|
|
20250108,091900,9639640,5780,5780,5780,5780,1
|
||
|
|
20250108,091800,9633860,5770,5770,5770,5770,1
|
||
|
|
20250108,091700,9628090,5780,5780,5780,5780,0
|
||
|
|
20250108,091600,9628090,5780,5780,5780,5780,0
|
||
|
|
20250108,091500,9628090,5780,5780,5780,5780,22
|
||
|
|
20250108,091400,9500930,5780,5780,5780,5780,0
|
||
|
|
20250108,091300,9500930,5780,5780,5780,5780,0
|
||
|
|
20250108,091200,9500930,5780,5780,5780,5780,1
|
||
|
|
20250108,091100,9495150,5780,5780,5780,5780,10
|
||
|
|
20250108,091000,9437350,5790,5790,5800,5790,1001
|
||
|
|
20250108,090900,3641550,5790,5640,5790,5640,601
|
||
|
|
20250108,090800,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090700,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090600,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090500,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090400,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090300,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090200,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090100,194350,5650,5650,5650,5650,0
|
||
|
|
20250108,090000,194350,5650,5550,5650,5550,35
|