576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250116,183300,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,183200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,183100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,183000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,182000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,181000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180300,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,180200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,180000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,175000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,174000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173300,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,173200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,173000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,172000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,171000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170300,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,170200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,170000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,165000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,164000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163300,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,163200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,163000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,162000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,161000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160300,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,160200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,160000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,155000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154300,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,154000,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153900,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153800,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153700,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153600,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153500,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153400,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153300,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,153200,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153100,115147200,5780,5780,5780,5780,0
|
||
|
|
20250116,153000,115147200,5780,5780,5780,5780,82
|
||
|
|
20250116,152900,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152800,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152700,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152600,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152500,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152400,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152300,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152200,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152100,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,152000,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151900,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151800,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151700,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151600,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151500,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151400,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151300,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151200,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151100,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,151000,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,150900,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,150800,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,150700,114673240,5780,5780,5780,5780,0
|
||
|
|
20250116,150600,114673240,5780,5780,5780,5780,2
|
||
|
|
20250116,150500,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,150400,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,150300,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,150200,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,150100,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,150000,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145900,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145800,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145700,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145600,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145500,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145400,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145300,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145200,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145100,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,145000,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,144900,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,144800,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,144700,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,144600,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,144500,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,144400,114661680,5790,5790,5790,5790,0
|
||
|
|
20250116,144300,114661680,5790,5790,5790,5790,1
|
||
|
|
20250116,144200,114655890,5770,5770,5770,5770,0
|
||
|
|
20250116,144100,114655890,5770,5770,5770,5770,355
|
||
|
|
20250116,144000,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143900,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143800,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143700,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143600,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143500,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143400,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143300,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143200,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143100,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,143000,112607540,5770,5770,5770,5770,0
|
||
|
|
20250116,142900,112607540,5770,5770,5770,5770,1
|
||
|
|
20250116,142800,112601770,5760,5770,5770,5760,3
|
||
|
|
20250116,142700,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,142600,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,142500,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,142400,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,142300,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,142200,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,142100,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,142000,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141900,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141800,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141700,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141600,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141500,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141400,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141300,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141200,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141100,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,141000,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140900,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140800,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140700,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140600,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140500,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140400,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140300,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140200,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140100,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,140000,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135900,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135800,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135700,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135600,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135500,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135400,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135300,112584480,5790,5790,5790,5790,0
|
||
|
|
20250116,135200,112584480,5790,5790,5790,5790,1
|
||
|
|
20250116,135100,112578690,5750,5780,5780,5750,542
|
||
|
|
20250116,135000,109460270,5790,5790,5790,5790,0
|
||
|
|
20250116,134900,109460270,5790,5790,5790,5790,0
|
||
|
|
20250116,134800,109460270,5790,5790,5790,5790,0
|
||
|
|
20250116,134700,109460270,5790,5790,5790,5790,0
|
||
|
|
20250116,134600,109460270,5790,5790,5790,5790,2
|
||
|
|
20250116,134500,109448690,5790,5790,5790,5790,2
|
||
|
|
20250116,134400,109437110,5790,5790,5790,5790,0
|
||
|
|
20250116,134300,109437110,5790,5790,5790,5790,3
|
||
|
|
20250116,134200,109419740,5760,5760,5760,5760,0
|
||
|
|
20250116,134100,109419740,5760,5760,5760,5760,92
|
||
|
|
20250116,134000,108889820,5800,5800,5800,5800,0
|
||
|
|
20250116,133900,108889820,5800,5800,5800,5800,0
|
||
|
|
20250116,133800,108889820,5800,5800,5800,5800,1
|
||
|
|
20250116,133700,108884020,5760,5770,5770,5760,349
|
||
|
|
20250116,133600,106873770,5800,5800,5800,5800,0
|
||
|
|
20250116,133500,106873770,5800,5800,5800,5800,0
|
||
|
|
20250116,133400,106873770,5800,5740,5800,5740,4
|
||
|
|
20250116,133300,106850750,5750,5750,5750,5750,0
|
||
|
|
20250116,133200,106850750,5750,5750,5750,5750,0
|
||
|
|
20250116,133100,106850750,5750,5750,5750,5750,0
|
||
|
|
20250116,133000,106850750,5750,5750,5750,5750,0
|
||
|
|
20250116,132900,106850750,5750,5750,5750,5750,406
|
||
|
|
20250116,132800,104516250,5750,5750,5750,5750,0
|
||
|
|
20250116,132700,104516250,5750,5750,5750,5750,0
|
||
|
|
20250116,132600,104516250,5750,5750,5750,5750,0
|
||
|
|
20250116,132500,104516250,5750,5750,5750,5750,0
|
||
|
|
20250116,132400,104516250,5750,5750,5750,5750,0
|
||
|
|
20250116,132300,104516250,5750,5750,5750,5750,0
|
||
|
|
20250116,132200,104516250,5750,5750,5750,5750,0
|
||
|
|
20250116,132100,104516250,5750,5750,5750,5750,1
|
||
|
|
20250116,132000,104510500,5730,5750,5750,5730,2
|
||
|
|
20250116,131900,104499020,5740,5740,5740,5740,0
|
||
|
|
20250116,131800,104499020,5740,5770,5770,5740,5157
|
||
|
|
20250116,131700,74876260,5780,5780,5780,5780,0
|
||
|
|
20250116,131600,74876260,5780,5780,5780,5780,0
|
||
|
|
20250116,131500,74876260,5780,5780,5780,5780,0
|
||
|
|
20250116,131400,74876260,5780,5780,5780,5780,0
|
||
|
|
20250116,131300,74876260,5780,5780,5780,5780,0
|
||
|
|
20250116,131200,74876260,5780,5780,5780,5780,1
|
||
|
|
20250116,131100,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,131000,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,130900,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,130800,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,130700,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,130600,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,130500,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,130400,74870480,5780,5780,5780,5780,0
|
||
|
|
20250116,130300,74870480,5780,5780,5780,5780,1
|
||
|
|
20250116,130200,74864700,5750,5750,5750,5750,0
|
||
|
|
20250116,130100,74864700,5750,5760,5760,5750,1500
|
||
|
|
20250116,130000,66235500,5800,5800,5800,5800,0
|
||
|
|
20250116,125900,66235500,5800,5800,5800,5800,1
|
||
|
|
20250116,125800,66229700,5750,5750,5750,5750,0
|
||
|
|
20250116,125700,66229700,5750,5750,5750,5750,0
|
||
|
|
20250116,125600,66229700,5750,5750,5750,5750,0
|
||
|
|
20250116,125500,66229700,5750,5770,5770,5750,862
|
||
|
|
20250116,125400,61271780,5780,5780,5780,5780,0
|
||
|
|
20250116,125300,61271780,5780,5780,5780,5780,1
|
||
|
|
20250116,125200,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,125100,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,125000,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124900,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124800,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124700,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124600,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124500,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124400,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124300,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124200,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124100,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,124000,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,123900,61266000,5800,5800,5800,5800,0
|
||
|
|
20250116,123800,61266000,5800,5800,5800,5800,1
|
||
|
|
20250116,123700,61260200,5780,5780,5780,5780,0
|
||
|
|
20250116,123600,61260200,5780,5780,5780,5780,0
|
||
|
|
20250116,123500,61260200,5780,5780,5780,5780,0
|
||
|
|
20250116,123400,61260200,5780,5770,5780,5750,62
|
||
|
|
20250116,123300,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,123200,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,123100,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,123000,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122900,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122800,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122700,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122600,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122500,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122400,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122300,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122200,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122100,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,122000,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121900,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121800,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121700,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121600,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121500,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121400,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121300,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121200,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121100,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,121000,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,120900,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,120800,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,120700,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,120600,60903640,5780,5780,5780,5780,0
|
||
|
|
20250116,120500,60903640,5780,5780,5780,5780,8
|
||
|
|
20250116,120400,60857400,5770,5770,5770,5770,0
|
||
|
|
20250116,120300,60857400,5770,5770,5770,5770,0
|
||
|
|
20250116,120200,60857400,5770,5770,5770,5770,0
|
||
|
|
20250116,120100,60857400,5770,5770,5770,5770,1
|
||
|
|
20250116,120000,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115900,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115800,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115700,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115600,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115500,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115400,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115300,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115200,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115100,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,115000,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114900,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114800,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114700,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114600,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114500,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114400,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114300,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114200,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114100,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,114000,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113900,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113800,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113700,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113600,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113500,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113400,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113300,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113200,60851630,5780,5780,5780,5780,0
|
||
|
|
20250116,113100,60851630,5780,5780,5780,5780,1
|
||
|
|
20250116,113000,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112900,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112800,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112700,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112600,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112500,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112400,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112300,60845850,5760,5760,5760,5760,0
|
||
|
|
20250116,112200,60845850,5760,5760,5760,5760,1
|
||
|
|
20250116,112100,60840090,5780,5780,5780,5780,0
|
||
|
|
20250116,112000,60840090,5780,5780,5780,5780,0
|
||
|
|
20250116,111900,60840090,5780,5780,5780,5780,0
|
||
|
|
20250116,111800,60840090,5780,5780,5780,5780,0
|
||
|
|
20250116,111700,60840090,5780,5770,5780,5770,864
|
||
|
|
20250116,111600,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,111500,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,111400,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,111300,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,111200,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,111100,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,111000,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110900,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110800,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110700,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110600,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110500,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110400,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110300,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110200,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110100,55851720,5770,5770,5770,5770,0
|
||
|
|
20250116,110000,55851720,5770,5770,5770,5770,1
|
||
|
|
20250116,105900,55845950,5730,5730,5730,5730,0
|
||
|
|
20250116,105800,55845950,5730,5710,5730,5690,2186
|
||
|
|
20250116,105700,43321670,5720,5770,5770,5720,2872
|
||
|
|
20250116,105600,26834440,5780,5780,5780,5780,0
|
||
|
|
20250116,105500,26834440,5780,5780,5780,5780,0
|
||
|
|
20250116,105400,26834440,5780,5790,5790,5780,2621
|
||
|
|
20250116,105300,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,105200,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,105100,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,105000,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104900,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104800,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104700,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104600,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104500,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104400,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104300,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104200,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104100,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,104000,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103900,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103800,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103700,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103600,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103500,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103400,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103300,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103200,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103100,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,103000,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102900,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102800,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102700,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102600,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102500,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102400,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102300,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102200,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102100,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,102000,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101900,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101800,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101700,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101600,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101500,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101400,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101300,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101200,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101100,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,101000,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100900,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100800,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100700,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100600,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100500,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100400,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100300,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100200,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100100,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,100000,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,095900,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,095800,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,095700,11685030,5800,5800,5800,5800,0
|
||
|
|
20250116,095600,11685030,5800,5800,5800,5800,1
|
||
|
|
20250116,095500,11679230,5780,5790,5790,5780,5
|
||
|
|
20250116,095400,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,095300,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,095200,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,095100,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,095000,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,094900,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,094800,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,094700,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,094600,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,094500,11650320,5810,5810,5810,5810,0
|
||
|
|
20250116,094400,11650320,5810,5800,5810,5800,95
|
||
|
|
20250116,094300,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,094200,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,094100,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,094000,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,093900,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,093800,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,093700,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,093600,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,093500,11099310,5810,5810,5810,5810,0
|
||
|
|
20250116,093400,11099310,5810,5810,5810,5810,1
|
||
|
|
20250116,093300,11093500,5810,5810,5810,5810,1
|
||
|
|
20250116,093200,11087690,5810,5810,5810,5810,0
|
||
|
|
20250116,093100,11087690,5810,5810,5810,5810,0
|
||
|
|
20250116,093000,11087690,5810,5810,5810,5810,0
|
||
|
|
20250116,092900,11087690,5810,5810,5810,5810,0
|
||
|
|
20250116,092800,11087690,5810,5810,5810,5810,1
|
||
|
|
20250116,092700,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,092600,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,092500,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,092400,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,092300,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,092200,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,092100,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,092000,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,091900,11081880,5820,5820,5820,5820,0
|
||
|
|
20250116,091800,11081880,5820,5820,5820,5820,1
|
||
|
|
20250116,091700,11076060,5810,5780,5810,5780,895
|
||
|
|
20250116,091600,5902930,5780,5780,5780,5780,0
|
||
|
|
20250116,091500,5902930,5780,5780,5780,5780,0
|
||
|
|
20250116,091400,5902930,5780,5770,5780,5770,1001
|
||
|
|
20250116,091300,127150,5780,5780,5780,5780,0
|
||
|
|
20250116,091200,127150,5780,5780,5780,5780,0
|
||
|
|
20250116,091100,127150,5780,5780,5780,5780,0
|
||
|
|
20250116,091000,127150,5780,5780,5780,5780,0
|
||
|
|
20250116,090900,127150,5780,5780,5780,5780,0
|
||
|
|
20250116,090800,127150,5780,5780,5780,5780,0
|
||
|
|
20250116,090700,127150,5780,5780,5780,5780,0
|
||
|
|
20250116,090600,127150,5780,5770,5780,5770,2
|
||
|
|
20250116,090500,115600,5780,5780,5780,5780,0
|
||
|
|
20250116,090400,115600,5780,5780,5780,5780,0
|
||
|
|
20250116,090300,115600,5780,5780,5780,5780,0
|
||
|
|
20250116,090200,115600,5780,5780,5780,5780,0
|
||
|
|
20250116,090100,115600,5780,5780,5780,5780,0
|
||
|
|
20250116,090000,115600,5780,5780,5780,5780,20
|