580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183700,12259080,9710,9710,9710,9710,104
|
|
20250116,183600,12259080,9710,9710,9710,9710,0
|
|
20250116,183500,12259080,9710,9710,9710,9710,0
|
|
20250116,183400,12259080,9710,9710,9710,9710,0
|
|
20250116,183300,12259080,9710,9710,9710,9710,0
|
|
20250116,183200,12259080,9710,9710,9710,9710,0
|
|
20250116,183100,12259080,9710,9710,9710,9710,0
|
|
20250116,183000,12259080,9710,9710,9710,9710,0
|
|
20250116,182900,12259080,9710,9710,9710,9710,0
|
|
20250116,182800,12259080,9710,9710,9710,9710,0
|
|
20250116,182700,12259080,9710,9710,9710,9710,0
|
|
20250116,182600,12259080,9710,9710,9710,9710,0
|
|
20250116,182500,12259080,9710,9710,9710,9710,0
|
|
20250116,182400,12259080,9710,9710,9710,9710,0
|
|
20250116,182300,12259080,9710,9710,9710,9710,0
|
|
20250116,182200,12259080,9710,9710,9710,9710,0
|
|
20250116,182100,12259080,9710,9710,9710,9710,0
|
|
20250116,182000,12259080,9710,9710,9710,9710,0
|
|
20250116,181900,12259080,9710,9710,9710,9710,0
|
|
20250116,181800,12259080,9710,9710,9710,9710,0
|
|
20250116,181700,12259080,9710,9710,9710,9710,0
|
|
20250116,181600,12259080,9710,9710,9710,9710,0
|
|
20250116,181500,12259080,9710,9710,9710,9710,0
|
|
20250116,181400,12259080,9710,9710,9710,9710,0
|
|
20250116,181300,12259080,9710,9710,9710,9710,0
|
|
20250116,181200,12259080,9710,9710,9710,9710,0
|
|
20250116,181100,12259080,9710,9710,9710,9710,0
|
|
20250116,181000,12259080,9710,9710,9710,9710,0
|
|
20250116,180900,12259080,9710,9710,9710,9710,0
|
|
20250116,180800,12259080,9710,9710,9710,9710,0
|
|
20250116,180700,12259080,9710,9710,9710,9710,104
|
|
20250116,180600,12259080,9710,9710,9710,9710,0
|
|
20250116,180500,12259080,9710,9710,9710,9710,0
|
|
20250116,180400,12259080,9710,9710,9710,9710,0
|
|
20250116,180300,12259080,9710,9710,9710,9710,0
|
|
20250116,180200,12259080,9710,9710,9710,9710,0
|
|
20250116,180100,12259080,9710,9710,9710,9710,0
|
|
20250116,180000,12259080,9710,9710,9710,9710,0
|
|
20250116,175900,12259080,9710,9710,9710,9710,0
|
|
20250116,175800,12259080,9710,9710,9710,9710,0
|
|
20250116,175700,12259080,9710,9710,9710,9710,0
|
|
20250116,175600,12259080,9710,9710,9710,9710,0
|
|
20250116,175500,12259080,9710,9710,9710,9710,0
|
|
20250116,175400,12259080,9710,9710,9710,9710,0
|
|
20250116,175300,12259080,9710,9710,9710,9710,0
|
|
20250116,175200,12259080,9710,9710,9710,9710,0
|
|
20250116,175100,12259080,9710,9710,9710,9710,0
|
|
20250116,175000,12259080,9710,9710,9710,9710,0
|
|
20250116,174900,12259080,9710,9710,9710,9710,0
|
|
20250116,174800,12259080,9710,9710,9710,9710,0
|
|
20250116,174700,12259080,9710,9710,9710,9710,0
|
|
20250116,174600,12259080,9710,9710,9710,9710,0
|
|
20250116,174500,12259080,9710,9710,9710,9710,0
|
|
20250116,174400,12259080,9710,9710,9710,9710,0
|
|
20250116,174300,12259080,9710,9710,9710,9710,0
|
|
20250116,174200,12259080,9710,9710,9710,9710,0
|
|
20250116,174100,12259080,9710,9710,9710,9710,0
|
|
20250116,174000,12259080,9710,9710,9710,9710,0
|
|
20250116,173900,12259080,9710,9710,9710,9710,0
|
|
20250116,173800,12259080,9710,9710,9710,9710,0
|
|
20250116,173700,12259080,9710,9710,9710,9710,104
|
|
20250116,173600,12259080,9710,9710,9710,9710,0
|
|
20250116,173500,12259080,9710,9710,9710,9710,0
|
|
20250116,173400,12259080,9710,9710,9710,9710,0
|
|
20250116,173300,12259080,9710,9710,9710,9710,0
|
|
20250116,173200,12259080,9710,9710,9710,9710,0
|
|
20250116,173100,12259080,9710,9710,9710,9710,0
|
|
20250116,173000,12259080,9710,9710,9710,9710,0
|
|
20250116,172900,12259080,9710,9710,9710,9710,0
|
|
20250116,172800,12259080,9710,9710,9710,9710,0
|
|
20250116,172700,12259080,9710,9710,9710,9710,0
|
|
20250116,172600,12259080,9710,9710,9710,9710,0
|
|
20250116,172500,12259080,9710,9710,9710,9710,0
|
|
20250116,172400,12259080,9710,9710,9710,9710,0
|
|
20250116,172300,12259080,9710,9710,9710,9710,0
|
|
20250116,172200,12259080,9710,9710,9710,9710,0
|
|
20250116,172100,12259080,9710,9710,9710,9710,0
|
|
20250116,172000,12259080,9710,9710,9710,9710,0
|
|
20250116,171900,12259080,9710,9710,9710,9710,0
|
|
20250116,171800,12259080,9710,9710,9710,9710,0
|
|
20250116,171700,12259080,9710,9710,9710,9710,0
|
|
20250116,171600,12259080,9710,9710,9710,9710,0
|
|
20250116,171500,12259080,9710,9710,9710,9710,0
|
|
20250116,171400,12259080,9710,9710,9710,9710,0
|
|
20250116,171300,12259080,9710,9710,9710,9710,0
|
|
20250116,171200,12259080,9710,9710,9710,9710,0
|
|
20250116,171100,12259080,9710,9710,9710,9710,0
|
|
20250116,171000,12259080,9710,9710,9710,9710,0
|
|
20250116,170900,12259080,9710,9710,9710,9710,0
|
|
20250116,170800,12259080,9710,9710,9710,9710,0
|
|
20250116,170700,12259080,9710,9710,9710,9710,104
|
|
20250116,170600,12259080,9710,9710,9710,9710,0
|
|
20250116,170500,12259080,9710,9710,9710,9710,0
|
|
20250116,170400,12259080,9710,9710,9710,9710,0
|
|
20250116,170300,12259080,9710,9710,9710,9710,0
|
|
20250116,170200,12259080,9710,9710,9710,9710,0
|
|
20250116,170100,12259080,9710,9710,9710,9710,0
|
|
20250116,170000,12259080,9710,9710,9710,9710,0
|
|
20250116,165900,12259080,9710,9710,9710,9710,0
|
|
20250116,165800,12259080,9710,9710,9710,9710,0
|
|
20250116,165700,12259080,9710,9710,9710,9710,0
|
|
20250116,165600,12259080,9710,9710,9710,9710,0
|
|
20250116,165500,12259080,9710,9710,9710,9710,0
|
|
20250116,165400,12259080,9710,9710,9710,9710,0
|
|
20250116,165300,12259080,9710,9710,9710,9710,0
|
|
20250116,165200,12259080,9710,9710,9710,9710,0
|
|
20250116,165100,12259080,9710,9710,9710,9710,0
|
|
20250116,165000,12259080,9710,9710,9710,9710,0
|
|
20250116,164900,12259080,9710,9710,9710,9710,0
|
|
20250116,164800,12259080,9710,9710,9710,9710,0
|
|
20250116,164700,12259080,9710,9710,9710,9710,0
|
|
20250116,164600,12259080,9710,9710,9710,9710,0
|
|
20250116,164500,12259080,9710,9710,9710,9710,0
|
|
20250116,164400,12259080,9710,9710,9710,9710,0
|
|
20250116,164300,12259080,9710,9710,9710,9710,0
|
|
20250116,164200,12259080,9710,9710,9710,9710,0
|
|
20250116,164100,12259080,9710,9710,9710,9710,0
|
|
20250116,164000,12259080,9710,9710,9710,9710,0
|
|
20250116,163900,12259080,9710,9710,9710,9710,0
|
|
20250116,163800,12259080,9710,9710,9710,9710,0
|
|
20250116,163700,12259080,9710,9710,9710,9710,104
|
|
20250116,163600,12259080,9710,9710,9710,9710,0
|
|
20250116,163500,12259080,9710,9710,9710,9710,0
|
|
20250116,163400,12259080,9710,9710,9710,9710,0
|
|
20250116,163300,12259080,9710,9710,9710,9710,0
|
|
20250116,163200,12259080,9710,9710,9710,9710,0
|
|
20250116,163100,12259080,9710,9710,9710,9710,0
|
|
20250116,163000,12259080,9710,9710,9710,9710,0
|
|
20250116,162900,12259080,9710,9710,9710,9710,0
|
|
20250116,162800,12259080,9710,9710,9710,9710,0
|
|
20250116,162700,12259080,9710,9710,9710,9710,0
|
|
20250116,162600,12259080,9710,9710,9710,9710,0
|
|
20250116,162500,12259080,9710,9710,9710,9710,0
|
|
20250116,162400,12259080,9710,9710,9710,9710,0
|
|
20250116,162300,12259080,9710,9710,9710,9710,0
|
|
20250116,162200,12259080,9710,9710,9710,9710,0
|
|
20250116,162100,12259080,9710,9710,9710,9710,0
|
|
20250116,162000,12259080,9710,9710,9710,9710,0
|
|
20250116,161900,12259080,9710,9710,9710,9710,0
|
|
20250116,161800,12259080,9710,9710,9710,9710,0
|
|
20250116,161700,12259080,9710,9710,9710,9710,0
|
|
20250116,161600,12259080,9710,9710,9710,9710,0
|
|
20250116,161500,12259080,9710,9710,9710,9710,0
|
|
20250116,161400,12259080,9710,9710,9710,9710,0
|
|
20250116,161300,12259080,9710,9710,9710,9710,0
|
|
20250116,161200,12259080,9710,9710,9710,9710,0
|
|
20250116,161100,12259080,9710,9710,9710,9710,0
|
|
20250116,161000,12259080,9710,9710,9710,9710,0
|
|
20250116,160900,12259080,9710,9710,9710,9710,0
|
|
20250116,160800,12259080,9710,9710,9710,9710,0
|
|
20250116,160700,12259080,9710,9710,9710,9710,104
|
|
20250116,160600,12259080,9710,9710,9710,9710,0
|
|
20250116,160500,12259080,9710,9710,9710,9710,0
|
|
20250116,160400,12259080,9710,9710,9710,9710,0
|
|
20250116,160300,12259080,9710,9710,9710,9710,0
|
|
20250116,160200,12259080,9710,9710,9710,9710,0
|
|
20250116,160100,12259080,9710,9710,9710,9710,0
|
|
20250116,160000,12259080,9710,9710,9710,9710,0
|
|
20250116,155900,12259080,9710,9710,9710,9710,0
|
|
20250116,155800,12259080,9710,9710,9710,9710,0
|
|
20250116,155700,12259080,9710,9710,9710,9710,0
|
|
20250116,155600,12259080,9710,9710,9710,9710,0
|
|
20250116,155500,12259080,9710,9710,9710,9710,0
|
|
20250116,155400,12259080,9710,9710,9710,9710,0
|
|
20250116,155300,12259080,9710,9710,9710,9710,0
|
|
20250116,155200,12259080,9710,9710,9710,9710,0
|
|
20250116,155100,12259080,9710,9710,9710,9710,0
|
|
20250116,155000,12259080,9710,9710,9710,9710,0
|
|
20250116,154900,12259080,9710,9710,9710,9710,0
|
|
20250116,154800,12259080,9710,9710,9710,9710,0
|
|
20250116,154700,12259080,9710,9710,9710,9710,0
|
|
20250116,154600,12259080,9710,9710,9710,9710,0
|
|
20250116,154500,12259080,9710,9710,9710,9710,0
|
|
20250116,154400,12259080,9710,9710,9710,9710,0
|
|
20250116,154300,12259080,9710,9710,9710,9710,0
|
|
20250116,154200,12259080,9710,9710,9710,9710,0
|
|
20250116,154100,12259080,9710,9710,9710,9710,0
|
|
20250116,154000,12259080,9710,9710,9710,9710,0
|
|
20250116,153900,12259080,9710,9710,9710,9710,0
|
|
20250116,153800,12259080,9710,9710,9710,9710,0
|
|
20250116,153700,12259080,9710,9710,9710,9710,104
|
|
20250116,153600,12259080,9710,9710,9710,9710,0
|
|
20250116,153500,12259080,9710,9710,9710,9710,0
|
|
20250116,153400,12259080,9710,9710,9710,9710,0
|
|
20250116,153300,12259080,9710,9710,9710,9710,0
|
|
20250116,153200,12259080,9710,9710,9710,9710,0
|
|
20250116,153100,12259080,9710,9710,9710,9710,0
|
|
20250116,153000,12259080,9710,9710,9710,9710,104
|
|
20250116,152900,11249240,9690,9690,9690,9690,0
|
|
20250116,152800,11249240,9690,9690,9690,9690,0
|
|
20250116,152700,11249240,9690,9690,9690,9690,0
|
|
20250116,152600,11249240,9690,9690,9690,9690,0
|
|
20250116,152500,11249240,9690,9690,9690,9690,0
|
|
20250116,152400,11249240,9690,9690,9690,9690,0
|
|
20250116,152300,11249240,9690,9690,9690,9690,0
|
|
20250116,152200,11249240,9690,9690,9690,9690,0
|
|
20250116,152100,11249240,9690,9690,9690,9690,0
|
|
20250116,152000,11249240,9690,9690,9690,9690,0
|
|
20250116,151900,11249240,9690,9690,9690,9690,0
|
|
20250116,151800,11249240,9690,9690,9690,9690,0
|
|
20250116,151700,11249240,9690,9690,9690,9690,0
|
|
20250116,151600,11249240,9690,9690,9690,9690,0
|
|
20250116,151500,11249240,9690,9690,9690,9690,19
|
|
20250116,151400,11065130,9710,9710,9710,9710,0
|
|
20250116,151300,11065130,9710,9710,9710,9710,0
|
|
20250116,151200,11065130,9710,9710,9710,9710,0
|
|
20250116,151100,11065130,9710,9710,9710,9710,0
|
|
20250116,151000,11065130,9710,9710,9710,9710,0
|
|
20250116,150900,11065130,9710,9710,9710,9710,0
|
|
20250116,150800,11065130,9710,9710,9710,9710,0
|
|
20250116,150700,11065130,9710,9710,9710,9710,0
|
|
20250116,150600,11065130,9710,9710,9710,9710,0
|
|
20250116,150500,11065130,9710,9710,9710,9710,0
|
|
20250116,150400,11065130,9710,9710,9710,9710,0
|
|
20250116,150300,11065130,9710,9710,9710,9710,0
|
|
20250116,150200,11065130,9710,9710,9710,9710,0
|
|
20250116,150100,11065130,9710,9710,9710,9710,0
|
|
20250116,150000,11065130,9710,9710,9710,9710,0
|
|
20250116,145900,11065130,9710,9710,9710,9710,0
|
|
20250116,145800,11065130,9710,9710,9710,9710,0
|
|
20250116,145700,11065130,9710,9710,9710,9710,0
|
|
20250116,145600,11065130,9710,9710,9710,9710,0
|
|
20250116,145500,11065130,9710,9710,9710,9710,0
|
|
20250116,145400,11065130,9710,9710,9710,9710,0
|
|
20250116,145300,11065130,9710,9710,9710,9710,0
|
|
20250116,145200,11065130,9710,9710,9710,9710,0
|
|
20250116,145100,11065130,9710,9710,9710,9710,0
|
|
20250116,145000,11065130,9710,9710,9710,9710,0
|
|
20250116,144900,11065130,9710,9710,9710,9710,0
|
|
20250116,144800,11065130,9710,9710,9710,9710,0
|
|
20250116,144700,11065130,9710,9710,9710,9710,0
|
|
20250116,144600,11065130,9710,9710,9710,9710,0
|
|
20250116,144500,11065130,9710,9710,9710,9710,0
|
|
20250116,144400,11065130,9710,9710,9710,9710,0
|
|
20250116,144300,11065130,9710,9710,9710,9710,0
|
|
20250116,144200,11065130,9710,9710,9710,9710,0
|
|
20250116,144100,11065130,9710,9710,9710,9710,0
|
|
20250116,144000,11065130,9710,9710,9710,9710,0
|
|
20250116,143900,11065130,9710,9710,9710,9710,0
|
|
20250116,143800,11065130,9710,9710,9710,9710,0
|
|
20250116,143700,11065130,9710,9710,9710,9710,0
|
|
20250116,143600,11065130,9710,9710,9710,9710,0
|
|
20250116,143500,11065130,9710,9710,9710,9710,0
|
|
20250116,143400,11065130,9710,9710,9710,9710,0
|
|
20250116,143300,11065130,9710,9710,9710,9710,0
|
|
20250116,143200,11065130,9710,9710,9710,9710,0
|
|
20250116,143100,11065130,9710,9710,9710,9710,0
|
|
20250116,143000,11065130,9710,9710,9710,9710,0
|
|
20250116,142900,11065130,9710,9710,9710,9710,0
|
|
20250116,142800,11065130,9710,9710,9710,9710,0
|
|
20250116,142700,11065130,9710,9710,9710,9710,0
|
|
20250116,142600,11065130,9710,9710,9710,9710,0
|
|
20250116,142500,11065130,9710,9710,9710,9710,0
|
|
20250116,142400,11065130,9710,9710,9710,9710,0
|
|
20250116,142300,11065130,9710,9710,9710,9710,0
|
|
20250116,142200,11065130,9710,9710,9710,9710,0
|
|
20250116,142100,11065130,9710,9710,9710,9710,0
|
|
20250116,142000,11065130,9710,9710,9710,9710,0
|
|
20250116,141900,11065130,9710,9710,9710,9710,0
|
|
20250116,141800,11065130,9710,9710,9710,9710,0
|
|
20250116,141700,11065130,9710,9710,9710,9710,0
|
|
20250116,141600,11065130,9710,9710,9710,9710,0
|
|
20250116,141500,11065130,9710,9710,9710,9710,1
|
|
20250116,141400,11055420,9700,9700,9700,9700,5
|
|
20250116,141300,11006920,9680,9680,9680,9680,0
|
|
20250116,141200,11006920,9680,9680,9680,9680,0
|
|
20250116,141100,11006920,9680,9680,9680,9680,0
|
|
20250116,141000,11006920,9680,9680,9680,9680,0
|
|
20250116,140900,11006920,9680,9680,9680,9680,0
|
|
20250116,140800,11006920,9680,9680,9680,9680,0
|
|
20250116,140700,11006920,9680,9680,9680,9680,0
|
|
20250116,140600,11006920,9680,9680,9680,9680,0
|
|
20250116,140500,11006920,9680,9680,9680,9680,0
|
|
20250116,140400,11006920,9680,9680,9680,9680,0
|
|
20250116,140300,11006920,9680,9680,9680,9680,0
|
|
20250116,140200,11006920,9680,9680,9680,9680,0
|
|
20250116,140100,11006920,9680,9680,9680,9680,0
|
|
20250116,140000,11006920,9680,9680,9680,9680,0
|
|
20250116,135900,11006920,9680,9680,9680,9680,0
|
|
20250116,135800,11006920,9680,9680,9680,9680,0
|
|
20250116,135700,11006920,9680,9680,9680,9680,0
|
|
20250116,135600,11006920,9680,9680,9680,9680,0
|
|
20250116,135500,11006920,9680,9680,9680,9680,0
|
|
20250116,135400,11006920,9680,9680,9680,9680,0
|
|
20250116,135300,11006920,9680,9680,9680,9680,0
|
|
20250116,135200,11006920,9680,9680,9680,9680,0
|
|
20250116,135100,11006920,9680,9680,9680,9680,0
|
|
20250116,135000,11006920,9680,9680,9680,9680,0
|
|
20250116,134900,11006920,9680,9680,9680,9680,0
|
|
20250116,134800,11006920,9680,9680,9680,9680,0
|
|
20250116,134700,11006920,9680,9680,9680,9680,0
|
|
20250116,134600,11006920,9680,9680,9680,9680,0
|
|
20250116,134500,11006920,9680,9680,9680,9680,0
|
|
20250116,134400,11006920,9680,9680,9680,9680,0
|
|
20250116,134300,11006920,9680,9680,9680,9680,0
|
|
20250116,134200,11006920,9680,9680,9680,9680,0
|
|
20250116,134100,11006920,9680,9680,9680,9680,0
|
|
20250116,134000,11006920,9680,9680,9680,9680,0
|
|
20250116,133900,11006920,9680,9680,9680,9680,0
|
|
20250116,133800,11006920,9680,9680,9680,9680,0
|
|
20250116,133700,11006920,9680,9680,9680,9680,548
|
|
20250116,133600,5702280,9670,9670,9670,9670,7
|
|
20250116,133500,5634590,9680,9680,9680,9680,0
|
|
20250116,133400,5634590,9680,9680,9680,9680,0
|
|
20250116,133300,5634590,9680,9680,9680,9680,0
|
|
20250116,133200,5634590,9680,9680,9680,9680,0
|
|
20250116,133100,5634590,9680,9680,9680,9680,0
|
|
20250116,133000,5634590,9680,9680,9680,9680,0
|
|
20250116,132900,5634590,9680,9680,9680,9680,0
|
|
20250116,132800,5634590,9680,9680,9680,9680,0
|
|
20250116,132700,5634590,9680,9680,9680,9680,0
|
|
20250116,132600,5634590,9680,9680,9680,9680,0
|
|
20250116,132500,5634590,9680,9680,9680,9680,0
|
|
20250116,132400,5634590,9680,9680,9680,9680,0
|
|
20250116,132300,5634590,9680,9680,9680,9680,0
|
|
20250116,132200,5634590,9680,9680,9680,9680,0
|
|
20250116,132100,5634590,9680,9680,9680,9680,0
|
|
20250116,132000,5634590,9680,9680,9680,9680,0
|
|
20250116,131900,5634590,9680,9680,9680,9680,0
|
|
20250116,131800,5634590,9680,9680,9680,9680,0
|
|
20250116,131700,5634590,9680,9680,9680,9680,0
|
|
20250116,131600,5634590,9680,9680,9680,9680,0
|
|
20250116,131500,5634590,9680,9680,9680,9680,0
|
|
20250116,131400,5634590,9680,9680,9680,9680,0
|
|
20250116,131300,5634590,9680,9680,9680,9680,0
|
|
20250116,131200,5634590,9680,9680,9680,9680,1
|
|
20250116,131100,5624910,9680,9680,9680,9680,0
|
|
20250116,131000,5624910,9680,9680,9680,9680,0
|
|
20250116,130900,5624910,9680,9680,9680,9680,0
|
|
20250116,130800,5624910,9680,9680,9680,9680,0
|
|
20250116,130700,5624910,9680,9680,9680,9680,0
|
|
20250116,130600,5624910,9680,9680,9680,9680,0
|
|
20250116,130500,5624910,9680,9680,9680,9680,0
|
|
20250116,130400,5624910,9680,9680,9680,9680,0
|
|
20250116,130300,5624910,9680,9680,9680,9680,0
|
|
20250116,130200,5624910,9680,9680,9680,9680,0
|
|
20250116,130100,5624910,9680,9680,9680,9680,0
|
|
20250116,130000,5624910,9680,9680,9680,9680,0
|
|
20250116,125900,5624910,9680,9680,9680,9680,0
|
|
20250116,125800,5624910,9680,9680,9680,9680,0
|
|
20250116,125700,5624910,9680,9680,9680,9680,0
|
|
20250116,125600,5624910,9680,9680,9680,9680,0
|
|
20250116,125500,5624910,9680,9680,9680,9680,0
|
|
20250116,125400,5624910,9680,9680,9680,9680,0
|
|
20250116,125300,5624910,9680,9680,9680,9680,0
|
|
20250116,125200,5624910,9680,9680,9680,9680,0
|
|
20250116,125100,5624910,9680,9680,9680,9680,0
|
|
20250116,125000,5624910,9680,9680,9680,9680,0
|
|
20250116,124900,5624910,9680,9680,9680,9680,0
|
|
20250116,124800,5624910,9680,9680,9680,9680,0
|
|
20250116,124700,5624910,9680,9680,9680,9680,0
|
|
20250116,124600,5624910,9680,9680,9680,9680,0
|
|
20250116,124500,5624910,9680,9680,9680,9680,0
|
|
20250116,124400,5624910,9680,9680,9680,9680,0
|
|
20250116,124300,5624910,9680,9680,9680,9680,0
|
|
20250116,124200,5624910,9680,9680,9680,9680,0
|
|
20250116,124100,5624910,9680,9680,9680,9680,0
|
|
20250116,124000,5624910,9680,9680,9680,9680,0
|
|
20250116,123900,5624910,9680,9680,9680,9680,0
|
|
20250116,123800,5624910,9680,9680,9680,9680,0
|
|
20250116,123700,5624910,9680,9680,9680,9680,0
|
|
20250116,123600,5624910,9680,9680,9680,9680,0
|
|
20250116,123500,5624910,9680,9680,9680,9680,0
|
|
20250116,123400,5624910,9680,9680,9680,9680,0
|
|
20250116,123300,5624910,9680,9680,9680,9680,0
|
|
20250116,123200,5624910,9680,9680,9680,9680,0
|
|
20250116,123100,5624910,9680,9680,9680,9680,0
|
|
20250116,123000,5624910,9680,9680,9680,9680,0
|
|
20250116,122900,5624910,9680,9680,9680,9680,0
|
|
20250116,122800,5624910,9680,9680,9680,9680,0
|
|
20250116,122700,5624910,9680,9680,9680,9680,0
|
|
20250116,122600,5624910,9680,9680,9680,9680,3
|
|
20250116,122500,5595870,9670,9670,9670,9670,0
|
|
20250116,122400,5595870,9670,9670,9670,9670,0
|
|
20250116,122300,5595870,9670,9670,9670,9670,0
|
|
20250116,122200,5595870,9670,9670,9670,9670,0
|
|
20250116,122100,5595870,9670,9670,9670,9670,0
|
|
20250116,122000,5595870,9670,9670,9670,9670,0
|
|
20250116,121900,5595870,9670,9670,9670,9670,0
|
|
20250116,121800,5595870,9670,9670,9670,9670,0
|
|
20250116,121700,5595870,9670,9670,9670,9670,0
|
|
20250116,121600,5595870,9670,9670,9670,9670,0
|
|
20250116,121500,5595870,9670,9670,9670,9670,0
|
|
20250116,121400,5595870,9670,9670,9670,9670,0
|
|
20250116,121300,5595870,9670,9670,9670,9670,0
|
|
20250116,121200,5595870,9670,9670,9670,9670,0
|
|
20250116,121100,5595870,9670,9670,9670,9670,0
|
|
20250116,121000,5595870,9670,9670,9670,9670,0
|
|
20250116,120900,5595870,9670,9670,9670,9670,0
|
|
20250116,120800,5595870,9670,9670,9670,9670,0
|
|
20250116,120700,5595870,9670,9670,9670,9670,0
|
|
20250116,120600,5595870,9670,9670,9670,9670,0
|
|
20250116,120500,5595870,9670,9670,9670,9670,0
|
|
20250116,120400,5595870,9670,9670,9670,9670,0
|
|
20250116,120300,5595870,9670,9670,9670,9670,0
|
|
20250116,120200,5595870,9670,9670,9670,9670,0
|
|
20250116,120100,5595870,9670,9670,9670,9670,5
|
|
20250116,120000,5547520,9670,9670,9670,9670,0
|
|
20250116,115900,5547520,9670,9670,9670,9670,0
|
|
20250116,115800,5547520,9670,9670,9670,9670,0
|
|
20250116,115700,5547520,9670,9670,9670,9670,0
|
|
20250116,115600,5547520,9670,9670,9670,9670,0
|
|
20250116,115500,5547520,9670,9670,9670,9670,1
|
|
20250116,115400,5537850,9680,9680,9680,9680,0
|
|
20250116,115300,5537850,9680,9680,9680,9680,0
|
|
20250116,115200,5537850,9680,9680,9680,9680,0
|
|
20250116,115100,5537850,9680,9680,9680,9680,0
|
|
20250116,115000,5537850,9680,9680,9680,9680,0
|
|
20250116,114900,5537850,9680,9680,9680,9680,0
|
|
20250116,114800,5537850,9680,9680,9680,9680,0
|
|
20250116,114700,5537850,9680,9680,9680,9680,414
|
|
20250116,114600,1530330,9710,9710,9710,9710,0
|
|
20250116,114500,1530330,9710,9710,9710,9710,0
|
|
20250116,114400,1530330,9710,9710,9710,9710,0
|
|
20250116,114300,1530330,9710,9710,9710,9710,0
|
|
20250116,114200,1530330,9710,9710,9710,9710,0
|
|
20250116,114100,1530330,9710,9710,9710,9710,0
|
|
20250116,114000,1530330,9710,9710,9710,9710,0
|
|
20250116,113900,1530330,9710,9710,9710,9710,0
|
|
20250116,113800,1530330,9710,9710,9710,9710,0
|
|
20250116,113700,1530330,9710,9710,9710,9710,0
|
|
20250116,113600,1530330,9710,9710,9710,9710,0
|
|
20250116,113500,1530330,9710,9710,9710,9710,0
|
|
20250116,113400,1530330,9710,9710,9710,9710,0
|
|
20250116,113300,1530330,9710,9710,9710,9710,0
|
|
20250116,113200,1530330,9710,9710,9710,9710,0
|
|
20250116,113100,1530330,9710,9710,9710,9710,0
|
|
20250116,113000,1530330,9710,9710,9710,9710,0
|
|
20250116,112900,1530330,9710,9710,9710,9710,0
|
|
20250116,112800,1530330,9710,9710,9710,9710,0
|
|
20250116,112700,1530330,9710,9710,9710,9710,0
|
|
20250116,112600,1530330,9710,9710,9710,9710,0
|
|
20250116,112500,1530330,9710,9710,9710,9710,0
|
|
20250116,112400,1530330,9710,9680,9710,9680,46
|
|
20250116,112300,1084520,9670,9670,9670,9670,0
|
|
20250116,112200,1084520,9670,9670,9670,9670,0
|
|
20250116,112100,1084520,9670,9670,9670,9670,0
|
|
20250116,112000,1084520,9670,9670,9670,9670,0
|
|
20250116,111900,1084520,9670,9670,9670,9670,0
|
|
20250116,111800,1084520,9670,9670,9670,9670,0
|
|
20250116,111700,1084520,9670,9670,9670,9670,0
|
|
20250116,111600,1084520,9670,9670,9670,9670,0
|
|
20250116,111500,1084520,9670,9670,9670,9670,16
|
|
20250116,111400,929800,9670,9670,9670,9670,0
|
|
20250116,111300,929800,9670,9670,9670,9670,0
|
|
20250116,111200,929800,9670,9670,9670,9670,0
|
|
20250116,111100,929800,9670,9670,9670,9670,0
|
|
20250116,111000,929800,9670,9670,9670,9670,0
|
|
20250116,110900,929800,9670,9670,9670,9670,0
|
|
20250116,110800,929800,9670,9670,9670,9670,0
|
|
20250116,110700,929800,9670,9670,9670,9670,5
|
|
20250116,110600,881450,9670,9670,9670,9670,0
|
|
20250116,110500,881450,9670,9680,9680,9670,2
|
|
20250116,110400,862100,9710,9710,9710,9710,0
|
|
20250116,110300,862100,9710,9710,9710,9710,0
|
|
20250116,110200,862100,9710,9710,9710,9710,0
|
|
20250116,110100,862100,9710,9710,9710,9710,0
|
|
20250116,110000,862100,9710,9710,9710,9710,0
|
|
20250116,105900,862100,9710,9710,9710,9710,0
|
|
20250116,105800,862100,9710,9710,9710,9710,0
|
|
20250116,105700,862100,9710,9710,9710,9710,0
|
|
20250116,105600,862100,9710,9710,9710,9710,0
|
|
20250116,105500,862100,9710,9680,9710,9680,5
|
|
20250116,105400,813610,9720,9720,9720,9720,0
|
|
20250116,105300,813610,9720,9720,9720,9720,0
|
|
20250116,105200,813610,9720,9720,9720,9720,0
|
|
20250116,105100,813610,9720,9720,9720,9720,0
|
|
20250116,105000,813610,9720,9720,9720,9720,0
|
|
20250116,104900,813610,9720,9720,9720,9720,0
|
|
20250116,104800,813610,9720,9720,9720,9720,0
|
|
20250116,104700,813610,9720,9720,9720,9720,0
|
|
20250116,104600,813610,9720,9720,9720,9720,0
|
|
20250116,104500,813610,9720,9720,9720,9720,0
|
|
20250116,104400,813610,9720,9720,9720,9720,0
|
|
20250116,104300,813610,9720,9720,9720,9720,0
|
|
20250116,104200,813610,9720,9720,9720,9720,0
|
|
20250116,104100,813610,9720,9720,9720,9720,0
|
|
20250116,104000,813610,9720,9720,9720,9720,0
|
|
20250116,103900,813610,9720,9720,9720,9720,0
|
|
20250116,103800,813610,9720,9720,9720,9720,0
|
|
20250116,103700,813610,9720,9720,9720,9720,0
|
|
20250116,103600,813610,9720,9720,9720,9720,0
|
|
20250116,103500,813610,9720,9720,9720,9720,0
|
|
20250116,103400,813610,9720,9720,9720,9720,0
|
|
20250116,103300,813610,9720,9720,9720,9720,0
|
|
20250116,103200,813610,9720,9720,9720,9720,0
|
|
20250116,103100,813610,9720,9720,9720,9720,0
|
|
20250116,103000,813610,9720,9720,9720,9720,0
|
|
20250116,102900,813610,9720,9720,9720,9720,0
|
|
20250116,102800,813610,9720,9720,9720,9720,0
|
|
20250116,102700,813610,9720,9720,9720,9720,1
|
|
20250116,102600,803890,9730,9730,9730,9730,0
|
|
20250116,102500,803890,9730,9730,9730,9730,0
|
|
20250116,102400,803890,9730,9730,9730,9730,0
|
|
20250116,102300,803890,9730,9730,9730,9730,0
|
|
20250116,102200,803890,9730,9730,9730,9730,0
|
|
20250116,102100,803890,9730,9730,9730,9730,0
|
|
20250116,102000,803890,9730,9730,9730,9730,0
|
|
20250116,101900,803890,9730,9730,9730,9730,0
|
|
20250116,101800,803890,9730,9730,9730,9730,0
|
|
20250116,101700,803890,9730,9730,9730,9730,0
|
|
20250116,101600,803890,9730,9730,9730,9730,1
|
|
20250116,101500,794160,9730,9730,9730,9730,0
|
|
20250116,101400,794160,9730,9730,9730,9730,0
|
|
20250116,101300,794160,9730,9730,9730,9730,0
|
|
20250116,101200,794160,9730,9730,9730,9730,0
|
|
20250116,101100,794160,9730,9730,9730,9730,11
|
|
20250116,101000,687130,9720,9720,9720,9720,0
|
|
20250116,100900,687130,9720,9720,9720,9720,0
|
|
20250116,100800,687130,9720,9720,9720,9720,0
|
|
20250116,100700,687130,9720,9720,9720,9720,0
|
|
20250116,100600,687130,9720,9720,9720,9720,0
|
|
20250116,100500,687130,9720,9720,9720,9720,0
|
|
20250116,100400,687130,9720,9720,9720,9720,0
|
|
20250116,100300,687130,9720,9720,9720,9720,0
|
|
20250116,100200,687130,9720,9720,9720,9720,0
|
|
20250116,100100,687130,9720,9720,9720,9720,0
|
|
20250116,100000,687130,9720,9780,9780,9720,11
|
|
20250116,095900,579610,9680,9680,9680,9680,0
|
|
20250116,095800,579610,9680,9680,9680,9680,0
|
|
20250116,095700,579610,9680,9680,9680,9680,0
|
|
20250116,095600,579610,9680,9680,9680,9680,0
|
|
20250116,095500,579610,9680,9680,9680,9680,0
|
|
20250116,095400,579610,9680,9680,9680,9680,0
|
|
20250116,095300,579610,9680,9680,9680,9680,0
|
|
20250116,095200,579610,9680,9680,9680,9680,0
|
|
20250116,095100,579610,9680,9680,9680,9680,0
|
|
20250116,095000,579610,9680,9680,9680,9670,3
|
|
20250116,094900,550580,9780,9780,9780,9780,0
|
|
20250116,094800,550580,9780,9780,9780,9780,0
|
|
20250116,094700,550580,9780,9780,9780,9780,0
|
|
20250116,094600,550580,9780,9780,9780,9780,0
|
|
20250116,094500,550580,9780,9780,9780,9780,0
|
|
20250116,094400,550580,9780,9780,9780,9780,0
|
|
20250116,094300,550580,9780,9780,9780,9780,0
|
|
20250116,094200,550580,9780,9780,9780,9780,0
|
|
20250116,094100,550580,9780,9780,9780,9780,0
|
|
20250116,094000,550580,9780,9780,9780,9780,0
|
|
20250116,093900,550580,9780,9780,9780,9780,0
|
|
20250116,093800,550580,9780,9780,9780,9780,0
|
|
20250116,093700,550580,9780,9780,9780,9780,2
|
|
20250116,093600,531020,9780,9780,9780,9780,0
|
|
20250116,093500,531020,9780,9780,9780,9780,0
|
|
20250116,093400,531020,9780,9780,9780,9780,1
|
|
20250116,093300,521240,9600,9600,9600,9600,0
|
|
20250116,093200,521240,9600,9600,9600,9600,0
|
|
20250116,093100,521240,9600,9600,9600,9600,0
|
|
20250116,093000,521240,9600,9600,9600,9600,0
|
|
20250116,092900,521240,9600,9600,9600,9600,0
|
|
20250116,092800,521240,9600,9600,9600,9600,0
|
|
20250116,092700,521240,9600,9600,9600,9600,0
|
|
20250116,092600,521240,9600,9600,9600,9600,0
|
|
20250116,092500,521240,9600,9600,9600,9600,0
|
|
20250116,092400,521240,9600,9600,9600,9600,0
|
|
20250116,092300,521240,9600,9600,9600,9600,0
|
|
20250116,092200,521240,9600,9600,9600,9600,0
|
|
20250116,092100,521240,9600,9600,9600,9600,0
|
|
20250116,092000,521240,9600,9600,9600,9600,0
|
|
20250116,091900,521240,9600,9600,9600,9600,0
|
|
20250116,091800,521240,9600,9600,9600,9600,0
|
|
20250116,091700,521240,9600,9600,9600,9600,0
|
|
20250116,091600,521240,9600,9600,9600,9600,0
|
|
20250116,091500,521240,9600,9600,9600,9600,0
|
|
20250116,091400,521240,9600,9600,9600,9600,0
|
|
20250116,091300,521240,9600,9600,9600,9600,0
|
|
20250116,091200,521240,9600,9600,9600,9600,0
|
|
20250116,091100,521240,9600,9600,9600,9600,0
|
|
20250116,091000,521240,9600,9660,9660,9600,48
|
|
20250116,090900,58700,9780,9780,9780,9780,0
|
|
20250116,090800,58700,9780,9780,9780,9780,0
|
|
20250116,090700,58700,9780,9780,9780,9780,5
|
|
20250116,090600,9800,9800,9800,9800,9800,0
|
|
20250116,090500,9800,9800,9800,9800,9800,0
|
|
20250116,090400,9800,9800,9800,9800,9800,1
|
|
20250116,090300,0,9660,9660,9660,9660,0
|
|
20250116,090200,0,9660,9660,9660,9660,0
|
|
20250116,090100,0,9660,9660,9660,9660,0
|
|
20250116,090000,0,9660,9660,9660,9660,0
|