580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183700,101813240,9610,9610,9610,9610,103
|
|
20250124,183600,101813240,9610,9610,9610,9610,0
|
|
20250124,183500,101813240,9610,9610,9610,9610,0
|
|
20250124,183400,101813240,9610,9610,9610,9610,0
|
|
20250124,183300,101813240,9610,9610,9610,9610,0
|
|
20250124,183200,101813240,9610,9610,9610,9610,0
|
|
20250124,183100,101813240,9610,9610,9610,9610,0
|
|
20250124,183000,101813240,9610,9610,9610,9610,0
|
|
20250124,182900,101813240,9610,9610,9610,9610,0
|
|
20250124,182800,101813240,9610,9610,9610,9610,0
|
|
20250124,182700,101813240,9610,9610,9610,9610,0
|
|
20250124,182600,101813240,9610,9610,9610,9610,0
|
|
20250124,182500,101813240,9610,9610,9610,9610,0
|
|
20250124,182400,101813240,9610,9610,9610,9610,0
|
|
20250124,182300,101813240,9610,9610,9610,9610,0
|
|
20250124,182200,101813240,9610,9610,9610,9610,0
|
|
20250124,182100,101813240,9610,9610,9610,9610,0
|
|
20250124,182000,101813240,9610,9610,9610,9610,0
|
|
20250124,181900,101813240,9610,9610,9610,9610,0
|
|
20250124,181800,101813240,9610,9610,9610,9610,0
|
|
20250124,181700,101813240,9610,9610,9610,9610,0
|
|
20250124,181600,101813240,9610,9610,9610,9610,0
|
|
20250124,181500,101813240,9610,9610,9610,9610,0
|
|
20250124,181400,101813240,9610,9610,9610,9610,0
|
|
20250124,181300,101813240,9610,9610,9610,9610,0
|
|
20250124,181200,101813240,9610,9610,9610,9610,0
|
|
20250124,181100,101813240,9610,9610,9610,9610,0
|
|
20250124,181000,101813240,9610,9610,9610,9610,0
|
|
20250124,180900,101813240,9610,9610,9610,9610,0
|
|
20250124,180800,101813240,9610,9610,9610,9610,0
|
|
20250124,180700,101813240,9610,9610,9610,9610,103
|
|
20250124,180600,101813240,9610,9610,9610,9610,0
|
|
20250124,180500,101813240,9610,9610,9610,9610,0
|
|
20250124,180400,101813240,9610,9610,9610,9610,0
|
|
20250124,180300,101813240,9610,9610,9610,9610,0
|
|
20250124,180200,101813240,9610,9610,9610,9610,0
|
|
20250124,180100,101813240,9610,9610,9610,9610,0
|
|
20250124,180000,101813240,9610,9610,9610,9610,0
|
|
20250124,175900,101813240,9610,9610,9610,9610,0
|
|
20250124,175800,101813240,9610,9610,9610,9610,0
|
|
20250124,175700,101813240,9610,9610,9610,9610,0
|
|
20250124,175600,101813240,9610,9610,9610,9610,0
|
|
20250124,175500,101813240,9610,9610,9610,9610,0
|
|
20250124,175400,101813240,9610,9610,9610,9610,0
|
|
20250124,175300,101813240,9610,9610,9610,9610,0
|
|
20250124,175200,101813240,9610,9610,9610,9610,0
|
|
20250124,175100,101813240,9610,9610,9610,9610,0
|
|
20250124,175000,101813240,9610,9610,9610,9610,0
|
|
20250124,174900,101813240,9610,9610,9610,9610,0
|
|
20250124,174800,101813240,9610,9610,9610,9610,0
|
|
20250124,174700,101813240,9610,9610,9610,9610,0
|
|
20250124,174600,101813240,9610,9610,9610,9610,0
|
|
20250124,174500,101813240,9610,9610,9610,9610,0
|
|
20250124,174400,101813240,9610,9610,9610,9610,0
|
|
20250124,174300,101813240,9610,9610,9610,9610,0
|
|
20250124,174200,101813240,9610,9610,9610,9610,0
|
|
20250124,174100,101813240,9610,9610,9610,9610,0
|
|
20250124,174000,101813240,9610,9610,9610,9610,0
|
|
20250124,173900,101813240,9610,9610,9610,9610,0
|
|
20250124,173800,101813240,9610,9610,9610,9610,0
|
|
20250124,173700,101813240,9610,9610,9610,9610,103
|
|
20250124,173600,101813240,9610,9610,9610,9610,0
|
|
20250124,173500,101813240,9610,9610,9610,9610,0
|
|
20250124,173400,101813240,9610,9610,9610,9610,0
|
|
20250124,173300,101813240,9610,9610,9610,9610,0
|
|
20250124,173200,101813240,9610,9610,9610,9610,0
|
|
20250124,173100,101813240,9610,9610,9610,9610,0
|
|
20250124,173000,101813240,9610,9610,9610,9610,0
|
|
20250124,172900,101813240,9610,9610,9610,9610,0
|
|
20250124,172800,101813240,9610,9610,9610,9610,0
|
|
20250124,172700,101813240,9610,9610,9610,9610,0
|
|
20250124,172600,101813240,9610,9610,9610,9610,0
|
|
20250124,172500,101813240,9610,9610,9610,9610,0
|
|
20250124,172400,101813240,9610,9610,9610,9610,0
|
|
20250124,172300,101813240,9610,9610,9610,9610,0
|
|
20250124,172200,101813240,9610,9610,9610,9610,0
|
|
20250124,172100,101813240,9610,9610,9610,9610,0
|
|
20250124,172000,101813240,9610,9610,9610,9610,0
|
|
20250124,171900,101813240,9610,9610,9610,9610,0
|
|
20250124,171800,101813240,9610,9610,9610,9610,0
|
|
20250124,171700,101813240,9610,9610,9610,9610,0
|
|
20250124,171600,101813240,9610,9610,9610,9610,0
|
|
20250124,171500,101813240,9610,9610,9610,9610,0
|
|
20250124,171400,101813240,9610,9610,9610,9610,0
|
|
20250124,171300,101813240,9610,9610,9610,9610,0
|
|
20250124,171200,101813240,9610,9610,9610,9610,0
|
|
20250124,171100,101813240,9610,9610,9610,9610,0
|
|
20250124,171000,101813240,9610,9610,9610,9610,0
|
|
20250124,170900,101813240,9610,9610,9610,9610,0
|
|
20250124,170800,101813240,9610,9610,9610,9610,0
|
|
20250124,170700,101813240,9610,9610,9610,9610,103
|
|
20250124,170600,101813240,9610,9610,9610,9610,0
|
|
20250124,170500,101813240,9610,9610,9610,9610,0
|
|
20250124,170400,101813240,9610,9610,9610,9610,0
|
|
20250124,170300,101813240,9610,9610,9610,9610,0
|
|
20250124,170200,101813240,9610,9610,9610,9610,0
|
|
20250124,170100,101813240,9610,9610,9610,9610,0
|
|
20250124,170000,101813240,9610,9610,9610,9610,0
|
|
20250124,165900,101813240,9610,9610,9610,9610,0
|
|
20250124,165800,101813240,9610,9610,9610,9610,0
|
|
20250124,165700,101813240,9610,9610,9610,9610,0
|
|
20250124,165600,101813240,9610,9610,9610,9610,0
|
|
20250124,165500,101813240,9610,9610,9610,9610,0
|
|
20250124,165400,101813240,9610,9610,9610,9610,0
|
|
20250124,165300,101813240,9610,9610,9610,9610,0
|
|
20250124,165200,101813240,9610,9610,9610,9610,0
|
|
20250124,165100,101813240,9610,9610,9610,9610,0
|
|
20250124,165000,101813240,9610,9610,9610,9610,0
|
|
20250124,164900,101813240,9610,9610,9610,9610,0
|
|
20250124,164800,101813240,9610,9610,9610,9610,0
|
|
20250124,164700,101813240,9610,9610,9610,9610,0
|
|
20250124,164600,101813240,9610,9610,9610,9610,0
|
|
20250124,164500,101813240,9610,9610,9610,9610,0
|
|
20250124,164400,101813240,9610,9610,9610,9610,0
|
|
20250124,164300,101813240,9610,9610,9610,9610,0
|
|
20250124,164200,101813240,9610,9610,9610,9610,0
|
|
20250124,164100,101813240,9610,9610,9610,9610,0
|
|
20250124,164000,101813240,9610,9610,9610,9610,0
|
|
20250124,163900,101813240,9610,9610,9610,9610,0
|
|
20250124,163800,101813240,9610,9610,9610,9610,0
|
|
20250124,163700,101813240,9610,9610,9610,9610,103
|
|
20250124,163600,101813240,9610,9610,9610,9610,0
|
|
20250124,163500,101813240,9610,9610,9610,9610,0
|
|
20250124,163400,101813240,9610,9610,9610,9610,0
|
|
20250124,163300,101813240,9610,9610,9610,9610,0
|
|
20250124,163200,101813240,9610,9610,9610,9610,0
|
|
20250124,163100,101813240,9610,9610,9610,9610,0
|
|
20250124,163000,101813240,9610,9610,9610,9610,0
|
|
20250124,162900,101813240,9610,9610,9610,9610,0
|
|
20250124,162800,101813240,9610,9610,9610,9610,0
|
|
20250124,162700,101813240,9610,9610,9610,9610,0
|
|
20250124,162600,101813240,9610,9610,9610,9610,0
|
|
20250124,162500,101813240,9610,9610,9610,9610,0
|
|
20250124,162400,101813240,9610,9610,9610,9610,0
|
|
20250124,162300,101813240,9610,9610,9610,9610,0
|
|
20250124,162200,101813240,9610,9610,9610,9610,0
|
|
20250124,162100,101813240,9610,9610,9610,9610,0
|
|
20250124,162000,101813240,9610,9610,9610,9610,0
|
|
20250124,161900,101813240,9610,9610,9610,9610,0
|
|
20250124,161800,101813240,9610,9610,9610,9610,0
|
|
20250124,161700,101813240,9610,9610,9610,9610,0
|
|
20250124,161600,101813240,9610,9610,9610,9610,0
|
|
20250124,161500,101813240,9610,9610,9610,9610,0
|
|
20250124,161400,101813240,9610,9610,9610,9610,0
|
|
20250124,161300,101813240,9610,9610,9610,9610,0
|
|
20250124,161200,101813240,9610,9610,9610,9610,0
|
|
20250124,161100,101813240,9610,9610,9610,9610,0
|
|
20250124,161000,101813240,9610,9610,9610,9610,0
|
|
20250124,160900,101813240,9610,9610,9610,9610,0
|
|
20250124,160800,101813240,9610,9610,9610,9610,0
|
|
20250124,160700,101813240,9610,9610,9610,9610,103
|
|
20250124,160600,101813240,9610,9610,9610,9610,0
|
|
20250124,160500,101813240,9610,9610,9610,9610,0
|
|
20250124,160400,101813240,9610,9610,9610,9610,0
|
|
20250124,160300,101813240,9610,9610,9610,9610,0
|
|
20250124,160200,101813240,9610,9610,9610,9610,0
|
|
20250124,160100,101813240,9610,9610,9610,9610,0
|
|
20250124,160000,101813240,9610,9610,9610,9610,0
|
|
20250124,155900,101813240,9610,9610,9610,9610,0
|
|
20250124,155800,101813240,9610,9610,9610,9610,0
|
|
20250124,155700,101813240,9610,9610,9610,9610,0
|
|
20250124,155600,101813240,9610,9610,9610,9610,0
|
|
20250124,155500,101813240,9610,9610,9610,9610,0
|
|
20250124,155400,101813240,9610,9610,9610,9610,0
|
|
20250124,155300,101813240,9610,9610,9610,9610,0
|
|
20250124,155200,101813240,9610,9610,9610,9610,0
|
|
20250124,155100,101813240,9610,9610,9610,9610,0
|
|
20250124,155000,101813240,9610,9610,9610,9610,0
|
|
20250124,154900,101813240,9610,9610,9610,9610,0
|
|
20250124,154800,101813240,9610,9610,9610,9610,0
|
|
20250124,154700,101813240,9610,9610,9610,9610,0
|
|
20250124,154600,101813240,9610,9610,9610,9610,0
|
|
20250124,154500,101813240,9610,9610,9610,9610,0
|
|
20250124,154400,101813240,9610,9610,9610,9610,0
|
|
20250124,154300,101813240,9610,9610,9610,9610,0
|
|
20250124,154200,101813240,9610,9610,9610,9610,0
|
|
20250124,154100,101813240,9610,9610,9610,9610,0
|
|
20250124,154000,101813240,9610,9610,9610,9610,0
|
|
20250124,153900,101813240,9610,9610,9610,9610,0
|
|
20250124,153800,101813240,9610,9610,9610,9610,0
|
|
20250124,153700,101813240,9610,9610,9610,9610,103
|
|
20250124,153600,101813240,9610,9610,9610,9610,0
|
|
20250124,153500,101813240,9610,9610,9610,9610,0
|
|
20250124,153400,101813240,9610,9610,9610,9610,0
|
|
20250124,153300,101813240,9610,9610,9610,9610,0
|
|
20250124,153200,101813240,9610,9610,9610,9610,0
|
|
20250124,153100,101813240,9610,9610,9610,9610,0
|
|
20250124,153000,101813240,9610,9610,9610,9610,103
|
|
20250124,152900,100823410,9610,9610,9610,9610,0
|
|
20250124,152800,100823410,9610,9610,9610,9610,0
|
|
20250124,152700,100823410,9610,9610,9610,9610,0
|
|
20250124,152600,100823410,9610,9610,9610,9610,0
|
|
20250124,152500,100823410,9610,9610,9610,9610,0
|
|
20250124,152400,100823410,9610,9610,9610,9610,0
|
|
20250124,152300,100823410,9610,9610,9610,9610,0
|
|
20250124,152200,100823410,9610,9610,9610,9610,0
|
|
20250124,152100,100823410,9610,9610,9610,9610,0
|
|
20250124,152000,100823410,9610,9610,9610,9610,0
|
|
20250124,151900,100823410,9610,9610,9610,9610,0
|
|
20250124,151800,100823410,9610,9610,9610,9610,0
|
|
20250124,151700,100823410,9610,9610,9610,9610,0
|
|
20250124,151600,100823410,9610,9610,9610,9610,0
|
|
20250124,151500,100823410,9610,9610,9610,9610,0
|
|
20250124,151400,100823410,9610,9610,9610,9610,0
|
|
20250124,151300,100823410,9610,9610,9610,9610,0
|
|
20250124,151200,100823410,9610,9610,9610,9610,0
|
|
20250124,151100,100823410,9610,9610,9610,9610,0
|
|
20250124,151000,100823410,9610,9610,9610,9610,0
|
|
20250124,150900,100823410,9610,9610,9610,9610,0
|
|
20250124,150800,100823410,9610,9610,9610,9610,0
|
|
20250124,150700,100823410,9610,9610,9610,9610,0
|
|
20250124,150600,100823410,9610,9610,9610,9610,0
|
|
20250124,150500,100823410,9610,9610,9610,9610,0
|
|
20250124,150400,100823410,9610,9610,9610,9610,0
|
|
20250124,150300,100823410,9610,9610,9610,9610,0
|
|
20250124,150200,100823410,9610,9610,9610,9610,0
|
|
20250124,150100,100823410,9610,9610,9610,9610,0
|
|
20250124,150000,100823410,9610,9610,9610,9610,0
|
|
20250124,145900,100823410,9610,9610,9610,9610,0
|
|
20250124,145800,100823410,9610,9610,9610,9610,0
|
|
20250124,145700,100823410,9610,9610,9610,9610,0
|
|
20250124,145600,100823410,9610,9610,9610,9610,0
|
|
20250124,145500,100823410,9610,9610,9610,9610,0
|
|
20250124,145400,100823410,9610,9610,9610,9610,0
|
|
20250124,145300,100823410,9610,9610,9610,9610,0
|
|
20250124,145200,100823410,9610,9620,9620,9610,53
|
|
20250124,145100,100313810,9660,9660,9660,9660,0
|
|
20250124,145000,100313810,9660,9660,9660,9660,0
|
|
20250124,144900,100313810,9660,9660,9660,9660,0
|
|
20250124,144800,100313810,9660,9660,9660,9660,0
|
|
20250124,144700,100313810,9660,9660,9660,9660,0
|
|
20250124,144600,100313810,9660,9660,9660,9660,0
|
|
20250124,144500,100313810,9660,9660,9660,9660,0
|
|
20250124,144400,100313810,9660,9660,9660,9660,0
|
|
20250124,144300,100313810,9660,9660,9660,9660,0
|
|
20250124,144200,100313810,9660,9660,9660,9660,0
|
|
20250124,144100,100313810,9660,9660,9660,9660,0
|
|
20250124,144000,100313810,9660,9630,9660,9630,501
|
|
20250124,143900,95489150,9600,9600,9600,9600,0
|
|
20250124,143800,95489150,9600,9620,9620,9600,228
|
|
20250124,143700,93299290,9630,9630,9630,9630,0
|
|
20250124,143600,93299290,9630,9630,9630,9630,0
|
|
20250124,143500,93299290,9630,9630,9630,9630,0
|
|
20250124,143400,93299290,9630,9630,9630,9630,0
|
|
20250124,143300,93299290,9630,9630,9630,9630,0
|
|
20250124,143200,93299290,9630,9630,9630,9630,0
|
|
20250124,143100,93299290,9630,9630,9630,9630,0
|
|
20250124,143000,93299290,9630,9630,9630,9630,0
|
|
20250124,142900,93299290,9630,9630,9630,9630,0
|
|
20250124,142800,93299290,9630,9630,9630,9630,0
|
|
20250124,142700,93299290,9630,9630,9630,9630,0
|
|
20250124,142600,93299290,9630,9630,9630,9630,0
|
|
20250124,142500,93299290,9630,9630,9630,9630,0
|
|
20250124,142400,93299290,9630,9630,9630,9630,0
|
|
20250124,142300,93299290,9630,9630,9630,9630,0
|
|
20250124,142200,93299290,9630,9630,9630,9630,0
|
|
20250124,142100,93299290,9630,9630,9630,9630,0
|
|
20250124,142000,93299290,9630,9630,9630,9630,0
|
|
20250124,141900,93299290,9630,9630,9630,9630,0
|
|
20250124,141800,93299290,9630,9630,9630,9630,0
|
|
20250124,141700,93299290,9630,9630,9630,9630,0
|
|
20250124,141600,93299290,9630,9630,9630,9630,0
|
|
20250124,141500,93299290,9630,9630,9630,9630,0
|
|
20250124,141400,93299290,9630,9630,9630,9630,0
|
|
20250124,141300,93299290,9630,9630,9630,9630,0
|
|
20250124,141200,93299290,9630,9630,9630,9630,0
|
|
20250124,141100,93299290,9630,9630,9630,9630,580
|
|
20250124,141000,87713890,9630,9630,9630,9630,0
|
|
20250124,140900,87713890,9630,9630,9630,9630,0
|
|
20250124,140800,87713890,9630,9630,9630,9630,14
|
|
20250124,140700,87579070,9630,9630,9630,9630,0
|
|
20250124,140600,87579070,9630,9630,9630,9630,0
|
|
20250124,140500,87579070,9630,9630,9630,9630,0
|
|
20250124,140400,87579070,9630,9630,9630,9630,0
|
|
20250124,140300,87579070,9630,9630,9630,9630,0
|
|
20250124,140200,87579070,9630,9630,9630,9630,0
|
|
20250124,140100,87579070,9630,9630,9630,9630,0
|
|
20250124,140000,87579070,9630,9630,9630,9630,0
|
|
20250124,135900,87579070,9630,9630,9630,9630,0
|
|
20250124,135800,87579070,9630,9630,9630,9630,0
|
|
20250124,135700,87579070,9630,9630,9630,9630,0
|
|
20250124,135600,87579070,9630,9630,9630,9630,0
|
|
20250124,135500,87579070,9630,9630,9630,9630,5
|
|
20250124,135400,87530920,9620,9620,9620,9620,0
|
|
20250124,135300,87530920,9620,9620,9620,9620,0
|
|
20250124,135200,87530920,9620,9620,9620,9620,0
|
|
20250124,135100,87530920,9620,9620,9620,9620,0
|
|
20250124,135000,87530920,9620,9620,9620,9620,0
|
|
20250124,134900,87530920,9620,9620,9620,9620,0
|
|
20250124,134800,87530920,9620,9620,9620,9620,0
|
|
20250124,134700,87530920,9620,9620,9620,9620,0
|
|
20250124,134600,87530920,9620,9620,9620,9620,0
|
|
20250124,134500,87530920,9620,9620,9620,9620,0
|
|
20250124,134400,87530920,9620,9620,9620,9620,0
|
|
20250124,134300,87530920,9620,9620,9620,9620,0
|
|
20250124,134200,87530920,9620,9620,9620,9620,0
|
|
20250124,134100,87530920,9620,9620,9620,9620,0
|
|
20250124,134000,87530920,9620,9620,9620,9620,36
|
|
20250124,133900,87184600,9620,9620,9620,9620,0
|
|
20250124,133800,87184600,9620,9620,9620,9620,0
|
|
20250124,133700,87184600,9620,9620,9620,9620,0
|
|
20250124,133600,87184600,9620,9620,9620,9620,0
|
|
20250124,133500,87184600,9620,9620,9620,9620,0
|
|
20250124,133400,87184600,9620,9620,9620,9620,0
|
|
20250124,133300,87184600,9620,9620,9620,9620,0
|
|
20250124,133200,87184600,9620,9620,9620,9620,0
|
|
20250124,133100,87184600,9620,9620,9620,9620,0
|
|
20250124,133000,87184600,9620,9620,9620,9620,0
|
|
20250124,132900,87184600,9620,9620,9620,9620,0
|
|
20250124,132800,87184600,9620,9620,9620,9620,15
|
|
20250124,132700,87040300,9620,9620,9620,9620,0
|
|
20250124,132600,87040300,9620,9620,9620,9620,0
|
|
20250124,132500,87040300,9620,9620,9620,9620,1
|
|
20250124,132400,87030680,9620,9620,9620,9620,0
|
|
20250124,132300,87030680,9620,9620,9620,9620,680
|
|
20250124,132200,80489080,9610,9610,9610,9610,0
|
|
20250124,132100,80489080,9610,9610,9610,9610,0
|
|
20250124,132000,80489080,9610,9610,9610,9610,0
|
|
20250124,131900,80489080,9610,9610,9610,9610,0
|
|
20250124,131800,80489080,9610,9610,9610,9610,0
|
|
20250124,131700,80489080,9610,9610,9610,9610,0
|
|
20250124,131600,80489080,9610,9610,9610,9610,0
|
|
20250124,131500,80489080,9610,9610,9610,9610,0
|
|
20250124,131400,80489080,9610,9610,9610,9610,0
|
|
20250124,131300,80489080,9610,9610,9610,9610,0
|
|
20250124,131200,80489080,9610,9610,9610,9610,0
|
|
20250124,131100,80489080,9610,9610,9610,9610,0
|
|
20250124,131000,80489080,9610,9610,9610,9610,0
|
|
20250124,130900,80489080,9610,9610,9610,9610,0
|
|
20250124,130800,80489080,9610,9610,9610,9610,0
|
|
20250124,130700,80489080,9610,9610,9610,9610,0
|
|
20250124,130600,80489080,9610,9610,9610,9610,0
|
|
20250124,130500,80489080,9610,9610,9610,9610,0
|
|
20250124,130400,80489080,9610,9610,9610,9610,0
|
|
20250124,130300,80489080,9610,9610,9610,9610,0
|
|
20250124,130200,80489080,9610,9610,9610,9610,0
|
|
20250124,130100,80489080,9610,9610,9610,9610,51
|
|
20250124,130000,79998970,9610,9610,9610,9610,0
|
|
20250124,125900,79998970,9610,9610,9610,9610,0
|
|
20250124,125800,79998970,9610,9610,9610,9610,0
|
|
20250124,125700,79998970,9610,9610,9610,9610,0
|
|
20250124,125600,79998970,9610,9610,9610,9610,0
|
|
20250124,125500,79998970,9610,9610,9610,9610,0
|
|
20250124,125400,79998970,9610,9610,9610,9610,0
|
|
20250124,125300,79998970,9610,9610,9610,9610,0
|
|
20250124,125200,79998970,9610,9610,9610,9610,0
|
|
20250124,125100,79998970,9610,9610,9610,9610,0
|
|
20250124,125000,79998970,9610,9610,9610,9610,0
|
|
20250124,124900,79998970,9610,9610,9610,9610,0
|
|
20250124,124800,79998970,9610,9610,9610,9610,1
|
|
20250124,124700,79989360,9610,9610,9610,9610,0
|
|
20250124,124600,79989360,9610,9610,9610,9610,0
|
|
20250124,124500,79989360,9610,9610,9610,9610,0
|
|
20250124,124400,79989360,9610,9610,9610,9610,0
|
|
20250124,124300,79989360,9610,9610,9610,9610,0
|
|
20250124,124200,79989360,9610,9610,9610,9610,0
|
|
20250124,124100,79989360,9610,9610,9610,9610,0
|
|
20250124,124000,79989360,9610,9610,9610,9610,0
|
|
20250124,123900,79989360,9610,9610,9610,9610,4
|
|
20250124,123800,79950920,9600,9600,9600,9600,0
|
|
20250124,123700,79950920,9600,9600,9600,9600,0
|
|
20250124,123600,79950920,9600,9600,9600,9600,0
|
|
20250124,123500,79950920,9600,9600,9600,9600,0
|
|
20250124,123400,79950920,9600,9600,9600,9600,1
|
|
20250124,123300,79941320,9600,9600,9600,9600,0
|
|
20250124,123200,79941320,9600,9600,9600,9600,0
|
|
20250124,123100,79941320,9600,9600,9600,9600,0
|
|
20250124,123000,79941320,9600,9600,9600,9600,0
|
|
20250124,122900,79941320,9600,9600,9600,9600,0
|
|
20250124,122800,79941320,9600,9600,9600,9600,0
|
|
20250124,122700,79941320,9600,9600,9600,9600,0
|
|
20250124,122600,79941320,9600,9600,9600,9600,0
|
|
20250124,122500,79941320,9600,9600,9600,9600,0
|
|
20250124,122400,79941320,9600,9600,9600,9600,0
|
|
20250124,122300,79941320,9600,9600,9600,9600,0
|
|
20250124,122200,79941320,9600,9600,9600,9600,0
|
|
20250124,122100,79941320,9600,9600,9600,9600,0
|
|
20250124,122000,79941320,9600,9600,9600,9600,0
|
|
20250124,121900,79941320,9600,9600,9600,9600,0
|
|
20250124,121800,79941320,9600,9600,9600,9600,0
|
|
20250124,121700,79941320,9600,9600,9600,9600,416
|
|
20250124,121600,75947720,9600,9600,9600,9600,0
|
|
20250124,121500,75947720,9600,9600,9600,9600,0
|
|
20250124,121400,75947720,9600,9600,9600,9600,0
|
|
20250124,121300,75947720,9600,9600,9600,9600,0
|
|
20250124,121200,75947720,9600,9600,9600,9600,0
|
|
20250124,121100,75947720,9600,9600,9600,9600,0
|
|
20250124,121000,75947720,9600,9600,9600,9600,0
|
|
20250124,120900,75947720,9600,9600,9600,9600,0
|
|
20250124,120800,75947720,9600,9600,9600,9600,0
|
|
20250124,120700,75947720,9600,9600,9600,9600,0
|
|
20250124,120600,75947720,9600,9600,9600,9600,0
|
|
20250124,120500,75947720,9600,9600,9600,9600,0
|
|
20250124,120400,75947720,9600,9600,9600,9600,0
|
|
20250124,120300,75947720,9600,9600,9600,9600,300
|
|
20250124,120200,73067720,9600,9600,9600,9600,0
|
|
20250124,120100,73067720,9600,9600,9600,9600,0
|
|
20250124,120000,73067720,9600,9640,9640,9600,313
|
|
20250124,115900,70059750,9640,9640,9640,9640,0
|
|
20250124,115800,70059750,9640,9640,9640,9640,0
|
|
20250124,115700,70059750,9640,9640,9640,9640,0
|
|
20250124,115600,70059750,9640,9640,9640,9640,0
|
|
20250124,115500,70059750,9640,9640,9640,9640,1
|
|
20250124,115400,70050110,9660,9660,9660,9660,0
|
|
20250124,115300,70050110,9660,9660,9660,9660,0
|
|
20250124,115200,70050110,9660,9660,9660,9660,0
|
|
20250124,115100,70050110,9660,9660,9660,9660,0
|
|
20250124,115000,70050110,9660,9660,9660,9660,0
|
|
20250124,114900,70050110,9660,9660,9660,9660,0
|
|
20250124,114800,70050110,9660,9660,9660,9660,0
|
|
20250124,114700,70050110,9660,9660,9660,9660,0
|
|
20250124,114600,70050110,9660,9660,9660,9660,0
|
|
20250124,114500,70050110,9660,9660,9660,9660,0
|
|
20250124,114400,70050110,9660,9660,9660,9660,0
|
|
20250124,114300,70050110,9660,9660,9660,9660,0
|
|
20250124,114200,70050110,9660,9660,9660,9660,0
|
|
20250124,114100,70050110,9660,9660,9660,9660,0
|
|
20250124,114000,70050110,9660,9660,9660,9660,0
|
|
20250124,113900,70050110,9660,9660,9660,9660,0
|
|
20250124,113800,70050110,9660,9660,9660,9660,0
|
|
20250124,113700,70050110,9660,9660,9660,9660,0
|
|
20250124,113600,70050110,9660,9660,9660,9660,0
|
|
20250124,113500,70050110,9660,9660,9660,9660,0
|
|
20250124,113400,70050110,9660,9660,9660,9660,0
|
|
20250124,113300,70050110,9660,9660,9660,9660,0
|
|
20250124,113200,70050110,9660,9660,9660,9660,0
|
|
20250124,113100,70050110,9660,9660,9660,9660,0
|
|
20250124,113000,70050110,9660,9660,9660,9660,0
|
|
20250124,112900,70050110,9660,9660,9660,9660,0
|
|
20250124,112800,70050110,9660,9660,9660,9660,0
|
|
20250124,112700,70050110,9660,9660,9660,9660,0
|
|
20250124,112600,70050110,9660,9660,9660,9660,0
|
|
20250124,112500,70050110,9660,9660,9660,9660,0
|
|
20250124,112400,70050110,9660,9660,9660,9660,0
|
|
20250124,112300,70050110,9660,9660,9660,9660,0
|
|
20250124,112200,70050110,9660,9660,9660,9660,0
|
|
20250124,112100,70050110,9660,9660,9660,9660,0
|
|
20250124,112000,70050110,9660,9660,9660,9660,0
|
|
20250124,111900,70050110,9660,9660,9660,9660,0
|
|
20250124,111800,70050110,9660,9660,9660,9660,0
|
|
20250124,111700,70050110,9660,9660,9660,9660,0
|
|
20250124,111600,70050110,9660,9660,9660,9660,2
|
|
20250124,111500,70030790,9680,9680,9680,9680,0
|
|
20250124,111400,70030790,9680,9680,9680,9680,0
|
|
20250124,111300,70030790,9680,9680,9680,9680,0
|
|
20250124,111200,70030790,9680,9680,9680,9680,0
|
|
20250124,111100,70030790,9680,9680,9680,9680,0
|
|
20250124,111000,70030790,9680,9680,9680,9680,0
|
|
20250124,110900,70030790,9680,9680,9680,9680,0
|
|
20250124,110800,70030790,9680,9680,9680,9680,0
|
|
20250124,110700,70030790,9680,9680,9680,9680,0
|
|
20250124,110600,70030790,9680,9630,9680,9630,904
|
|
20250124,110500,61324870,9620,9620,9620,9620,0
|
|
20250124,110400,61324870,9620,9620,9620,9620,0
|
|
20250124,110300,61324870,9620,9620,9620,9620,19
|
|
20250124,110200,61142090,9620,9620,9620,9620,0
|
|
20250124,110100,61142090,9620,9620,9620,9620,0
|
|
20250124,110000,61142090,9620,9620,9620,9620,0
|
|
20250124,105900,61142090,9620,9620,9620,9620,1
|
|
20250124,105800,61132470,9610,9610,9610,9610,0
|
|
20250124,105700,61132470,9610,9610,9610,9610,0
|
|
20250124,105600,61132470,9610,9610,9610,9610,0
|
|
20250124,105500,61132470,9610,9610,9610,9610,1
|
|
20250124,105400,61122860,9620,9620,9620,9620,0
|
|
20250124,105300,61122860,9620,9620,9620,9620,1
|
|
20250124,105200,61113240,9620,9620,9620,9620,0
|
|
20250124,105100,61113240,9620,9620,9620,9620,0
|
|
20250124,105000,61113240,9620,9620,9620,9620,0
|
|
20250124,104900,61113240,9620,9610,9620,9610,2
|
|
20250124,104800,61094010,9630,9630,9630,9630,0
|
|
20250124,104700,61094010,9630,9630,9630,9630,0
|
|
20250124,104600,61094010,9630,9630,9630,9630,1
|
|
20250124,104500,61084380,9640,9640,9640,9640,0
|
|
20250124,104400,61084380,9640,9640,9640,9640,0
|
|
20250124,104300,61084380,9640,9640,9640,9640,0
|
|
20250124,104200,61084380,9640,9640,9640,9640,0
|
|
20250124,104100,61084380,9640,9640,9640,9640,0
|
|
20250124,104000,61084380,9640,9640,9640,9640,0
|
|
20250124,103900,61084380,9640,9640,9640,9640,0
|
|
20250124,103800,61084380,9640,9640,9640,9640,0
|
|
20250124,103700,61084380,9640,9640,9640,9640,0
|
|
20250124,103600,61084380,9640,9640,9640,9640,0
|
|
20250124,103500,61084380,9640,9640,9640,9640,0
|
|
20250124,103400,61084380,9640,9640,9640,9640,1
|
|
20250124,103300,61074740,9610,9610,9610,9610,0
|
|
20250124,103200,61074740,9610,9660,9660,9600,5037
|
|
20250124,103100,12595510,9670,9670,9670,9670,0
|
|
20250124,103000,12595510,9670,9700,9700,9670,35
|
|
20250124,102900,12257030,9770,9770,9770,9770,0
|
|
20250124,102800,12257030,9770,9770,9770,9770,0
|
|
20250124,102700,12257030,9770,9770,9770,9770,0
|
|
20250124,102600,12257030,9770,9770,9770,9770,0
|
|
20250124,102500,12257030,9770,9770,9770,9770,0
|
|
20250124,102400,12257030,9770,9770,9770,9770,0
|
|
20250124,102300,12257030,9770,9770,9770,9770,0
|
|
20250124,102200,12257030,9770,9770,9770,9770,0
|
|
20250124,102100,12257030,9770,9770,9770,9770,0
|
|
20250124,102000,12257030,9770,9770,9770,9770,0
|
|
20250124,101900,12257030,9770,9770,9770,9770,0
|
|
20250124,101800,12257030,9770,9770,9770,9770,0
|
|
20250124,101700,12257030,9770,9770,9770,9770,0
|
|
20250124,101600,12257030,9770,9770,9770,9770,1
|
|
20250124,101500,12247260,9660,9660,9660,9660,0
|
|
20250124,101400,12247260,9660,9660,9660,9660,0
|
|
20250124,101300,12247260,9660,9660,9660,9660,0
|
|
20250124,101200,12247260,9660,9660,9660,9660,0
|
|
20250124,101100,12247260,9660,9660,9660,9660,0
|
|
20250124,101000,12247260,9660,9660,9660,9660,0
|
|
20250124,100900,12247260,9660,9660,9660,9660,0
|
|
20250124,100800,12247260,9660,9660,9660,9660,0
|
|
20250124,100700,12247260,9660,9660,9660,9660,0
|
|
20250124,100600,12247260,9660,9660,9660,9660,0
|
|
20250124,100500,12247260,9660,9660,9660,9660,0
|
|
20250124,100400,12247260,9660,9660,9660,9660,0
|
|
20250124,100300,12247260,9660,9660,9660,9660,0
|
|
20250124,100200,12247260,9660,9660,9660,9660,0
|
|
20250124,100100,12247260,9660,9660,9660,9660,0
|
|
20250124,100000,12247260,9660,9660,9660,9660,0
|
|
20250124,095900,12247260,9660,9660,9660,9660,0
|
|
20250124,095800,12247260,9660,9660,9660,9660,0
|
|
20250124,095700,12247260,9660,9660,9660,9660,0
|
|
20250124,095600,12247260,9660,9660,9660,9660,0
|
|
20250124,095500,12247260,9660,9660,9660,9660,0
|
|
20250124,095400,12247260,9660,9660,9660,9660,0
|
|
20250124,095300,12247260,9660,9660,9660,9660,0
|
|
20250124,095200,12247260,9660,9660,9660,9660,0
|
|
20250124,095100,12247260,9660,9660,9660,9660,2
|
|
20250124,095000,12227940,9660,9630,9660,9630,2
|
|
20250124,094900,12208650,9650,9650,9650,9650,0
|
|
20250124,094800,12208650,9650,9650,9650,9650,0
|
|
20250124,094700,12208650,9650,9630,9660,9630,325
|
|
20250124,094600,9069450,9630,9630,9630,9630,0
|
|
20250124,094500,9069450,9630,9630,9630,9630,0
|
|
20250124,094400,9069450,9630,9630,9630,9630,0
|
|
20250124,094300,9069450,9630,9630,9630,9630,0
|
|
20250124,094200,9069450,9630,9630,9630,9630,0
|
|
20250124,094100,9069450,9630,9630,9630,9630,0
|
|
20250124,094000,9069450,9630,9630,9630,9630,0
|
|
20250124,093900,9069450,9630,9630,9630,9630,0
|
|
20250124,093800,9069450,9630,9630,9630,9630,10
|
|
20250124,093700,8973150,9630,9630,9630,9630,0
|
|
20250124,093600,8973150,9630,9630,9630,9630,15
|
|
20250124,093500,8828700,9630,9630,9630,9630,46
|
|
20250124,093400,8385720,9640,9670,9670,9640,177
|
|
20250124,093300,6677400,9650,9660,9660,9650,3
|
|
20250124,093200,6648440,9690,9690,9690,9690,0
|
|
20250124,093100,6648440,9690,9690,9690,9690,0
|
|
20250124,093000,6648440,9690,9690,9690,9690,0
|
|
20250124,092900,6648440,9690,9690,9690,9690,0
|
|
20250124,092800,6648440,9690,9690,9690,9690,0
|
|
20250124,092700,6648440,9690,9690,9690,9690,0
|
|
20250124,092600,6648440,9690,9690,9690,9690,0
|
|
20250124,092500,6648440,9690,9690,9690,9690,0
|
|
20250124,092400,6648440,9690,9690,9690,9690,0
|
|
20250124,092300,6648440,9690,9640,9690,9640,3
|
|
20250124,092200,6619450,9630,9630,9630,9630,0
|
|
20250124,092100,6619450,9630,9660,9660,9630,100
|
|
20250124,092000,5656330,9700,9640,9700,9640,2
|
|
20250124,091900,5636990,9680,9650,9700,9650,4
|
|
20250124,091800,5598260,9710,9660,9710,9640,10
|
|
20250124,091700,5501560,9700,9700,9700,9630,503
|
|
20250124,091600,651090,9650,9650,9650,9650,0
|
|
20250124,091500,651090,9650,9650,9650,9650,0
|
|
20250124,091400,651090,9650,9650,9650,9650,0
|
|
20250124,091300,651090,9650,9650,9650,9650,0
|
|
20250124,091200,651090,9650,9650,9650,9650,0
|
|
20250124,091100,651090,9650,9650,9650,9650,0
|
|
20250124,091000,651090,9650,9650,9650,9650,0
|
|
20250124,090900,651090,9650,9650,9650,9650,0
|
|
20250124,090800,651090,9650,9750,9750,9650,51
|
|
20250124,090700,156890,9840,9840,9840,9840,0
|
|
20250124,090600,156890,9840,9840,9840,9840,0
|
|
20250124,090500,156890,9840,9840,9840,9840,0
|
|
20250124,090400,156890,9840,9840,9840,9840,0
|
|
20250124,090300,156890,9840,9830,9840,9830,4
|
|
20250124,090200,117550,9750,9800,9800,9750,11
|
|
20250124,090100,9800,9800,9800,9800,9800,0
|
|
20250124,090000,9800,9800,9800,9800,9800,1
|