589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184600,40306440,5140,5140,5140,5140,117
|
|
20250109,184500,40306440,5140,5140,5140,5140,0
|
|
20250109,184400,40306440,5140,5140,5140,5140,0
|
|
20250109,184300,40306440,5140,5140,5140,5140,0
|
|
20250109,184200,40306440,5140,5140,5140,5140,0
|
|
20250109,184100,40306440,5140,5140,5140,5140,0
|
|
20250109,184000,40306440,5140,5140,5140,5140,0
|
|
20250109,183900,40306440,5140,5140,5140,5140,0
|
|
20250109,183800,40306440,5140,5140,5140,5140,0
|
|
20250109,183700,40306440,5140,5140,5140,5140,0
|
|
20250109,183600,40306440,5140,5140,5140,5140,0
|
|
20250109,183500,40306440,5140,5140,5140,5140,0
|
|
20250109,183400,40306440,5140,5140,5140,5140,0
|
|
20250109,183300,40306440,5140,5140,5140,5140,0
|
|
20250109,183200,40306440,5140,5140,5140,5140,0
|
|
20250109,183100,40306440,5140,5140,5140,5140,0
|
|
20250109,183000,40306440,5140,5140,5140,5140,0
|
|
20250109,182900,40306440,5140,5140,5140,5140,0
|
|
20250109,182800,40306440,5140,5140,5140,5140,0
|
|
20250109,182700,40306440,5140,5140,5140,5140,0
|
|
20250109,182600,40306440,5140,5140,5140,5140,0
|
|
20250109,182500,40306440,5140,5140,5140,5140,0
|
|
20250109,182400,40306440,5140,5140,5140,5140,0
|
|
20250109,182300,40306440,5140,5140,5140,5140,0
|
|
20250109,182200,40306440,5140,5140,5140,5140,0
|
|
20250109,182100,40306440,5140,5140,5140,5140,0
|
|
20250109,182000,40306440,5140,5140,5140,5140,0
|
|
20250109,181900,40306440,5140,5140,5140,5140,0
|
|
20250109,181800,40306440,5140,5140,5140,5140,0
|
|
20250109,181700,40306440,5140,5140,5140,5140,0
|
|
20250109,181600,40306440,5140,5140,5140,5140,117
|
|
20250109,181500,40306440,5140,5140,5140,5140,0
|
|
20250109,181400,40306440,5140,5140,5140,5140,0
|
|
20250109,181300,40306440,5140,5140,5140,5140,0
|
|
20250109,181200,40306440,5140,5140,5140,5140,0
|
|
20250109,181100,40306440,5140,5140,5140,5140,0
|
|
20250109,181000,40306440,5140,5140,5140,5140,0
|
|
20250109,180900,40306440,5140,5140,5140,5140,0
|
|
20250109,180800,40306440,5140,5140,5140,5140,0
|
|
20250109,180700,40306440,5140,5140,5140,5140,0
|
|
20250109,180600,40306440,5140,5140,5140,5140,0
|
|
20250109,180500,40306440,5140,5140,5140,5140,0
|
|
20250109,180400,40306440,5140,5140,5140,5140,0
|
|
20250109,180300,40306440,5140,5140,5140,5140,0
|
|
20250109,180200,40306440,5140,5140,5140,5140,0
|
|
20250109,180100,40306440,5140,5140,5140,5140,0
|
|
20250109,180000,40306440,5140,5140,5140,5140,0
|
|
20250109,175900,40306440,5140,5140,5140,5140,0
|
|
20250109,175800,40306440,5140,5140,5140,5140,0
|
|
20250109,175700,40306440,5140,5140,5140,5140,0
|
|
20250109,175600,40306440,5140,5140,5140,5140,0
|
|
20250109,175500,40306440,5140,5140,5140,5140,0
|
|
20250109,175400,40306440,5140,5140,5140,5140,0
|
|
20250109,175300,40306440,5140,5140,5140,5140,0
|
|
20250109,175200,40306440,5140,5140,5140,5140,0
|
|
20250109,175100,40306440,5140,5140,5140,5140,0
|
|
20250109,175000,40306440,5140,5140,5140,5140,0
|
|
20250109,174900,40306440,5140,5140,5140,5140,0
|
|
20250109,174800,40306440,5140,5140,5140,5140,0
|
|
20250109,174700,40306440,5140,5140,5140,5140,0
|
|
20250109,174600,40306440,5140,5140,5140,5140,117
|
|
20250109,174500,40306440,5140,5140,5140,5140,0
|
|
20250109,174400,40306440,5140,5140,5140,5140,0
|
|
20250109,174300,40306440,5140,5140,5140,5140,0
|
|
20250109,174200,40306440,5140,5140,5140,5140,0
|
|
20250109,174100,40306440,5140,5140,5140,5140,0
|
|
20250109,174000,40306440,5140,5140,5140,5140,0
|
|
20250109,173900,40306440,5140,5140,5140,5140,0
|
|
20250109,173800,40306440,5140,5140,5140,5140,0
|
|
20250109,173700,40306440,5140,5140,5140,5140,0
|
|
20250109,173600,40306440,5140,5140,5140,5140,0
|
|
20250109,173500,40306440,5140,5140,5140,5140,0
|
|
20250109,173400,40306440,5140,5140,5140,5140,0
|
|
20250109,173300,40306440,5140,5140,5140,5140,0
|
|
20250109,173200,40306440,5140,5140,5140,5140,0
|
|
20250109,173100,40306440,5140,5140,5140,5140,0
|
|
20250109,173000,40306440,5140,5140,5140,5140,0
|
|
20250109,172900,40306440,5140,5140,5140,5140,0
|
|
20250109,172800,40306440,5140,5140,5140,5140,0
|
|
20250109,172700,40306440,5140,5140,5140,5140,0
|
|
20250109,172600,40306440,5140,5140,5140,5140,0
|
|
20250109,172500,40306440,5140,5140,5140,5140,0
|
|
20250109,172400,40306440,5140,5140,5140,5140,0
|
|
20250109,172300,40306440,5140,5140,5140,5140,0
|
|
20250109,172200,40306440,5140,5140,5140,5140,0
|
|
20250109,172100,40306440,5140,5140,5140,5140,0
|
|
20250109,172000,40306440,5140,5140,5140,5140,0
|
|
20250109,171900,40306440,5140,5140,5140,5140,0
|
|
20250109,171800,40306440,5140,5140,5140,5140,0
|
|
20250109,171700,40306440,5140,5140,5140,5140,0
|
|
20250109,171600,40306440,5140,5140,5140,5140,117
|
|
20250109,171500,40306440,5140,5140,5140,5140,0
|
|
20250109,171400,40306440,5140,5140,5140,5140,0
|
|
20250109,171300,40306440,5140,5140,5140,5140,0
|
|
20250109,171200,40306440,5140,5140,5140,5140,0
|
|
20250109,171100,40306440,5140,5140,5140,5140,0
|
|
20250109,171000,40306440,5140,5140,5140,5140,0
|
|
20250109,170900,40306440,5140,5140,5140,5140,0
|
|
20250109,170800,40306440,5140,5140,5140,5140,0
|
|
20250109,170700,40306440,5140,5140,5140,5140,0
|
|
20250109,170600,40306440,5140,5140,5140,5140,0
|
|
20250109,170500,40306440,5140,5140,5140,5140,0
|
|
20250109,170400,40306440,5140,5140,5140,5140,0
|
|
20250109,170300,40306440,5140,5140,5140,5140,0
|
|
20250109,170200,40306440,5140,5140,5140,5140,0
|
|
20250109,170100,40306440,5140,5140,5140,5140,0
|
|
20250109,170000,40306440,5140,5140,5140,5140,0
|
|
20250109,165900,40306440,5140,5140,5140,5140,0
|
|
20250109,165800,40306440,5140,5140,5140,5140,0
|
|
20250109,165700,40306440,5140,5140,5140,5140,0
|
|
20250109,165600,40306440,5140,5140,5140,5140,0
|
|
20250109,165500,40306440,5140,5140,5140,5140,0
|
|
20250109,165400,40306440,5140,5140,5140,5140,0
|
|
20250109,165300,40306440,5140,5140,5140,5140,0
|
|
20250109,165200,40306440,5140,5140,5140,5140,0
|
|
20250109,165100,40306440,5140,5140,5140,5140,0
|
|
20250109,165000,40306440,5140,5140,5140,5140,0
|
|
20250109,164900,40306440,5140,5140,5140,5140,0
|
|
20250109,164800,40306440,5140,5140,5140,5140,0
|
|
20250109,164700,40306440,5140,5140,5140,5140,0
|
|
20250109,164600,40306440,5140,5140,5140,5140,117
|
|
20250109,164500,40306440,5140,5140,5140,5140,0
|
|
20250109,164400,40306440,5140,5140,5140,5140,0
|
|
20250109,164300,40306440,5140,5140,5140,5140,0
|
|
20250109,164200,40306440,5140,5140,5140,5140,0
|
|
20250109,164100,40306440,5140,5140,5140,5140,0
|
|
20250109,164000,40306440,5140,5140,5140,5140,0
|
|
20250109,163900,40306440,5140,5140,5140,5140,0
|
|
20250109,163800,40306440,5140,5140,5140,5140,0
|
|
20250109,163700,40306440,5140,5140,5140,5140,0
|
|
20250109,163600,40306440,5140,5140,5140,5140,0
|
|
20250109,163500,40306440,5140,5140,5140,5140,0
|
|
20250109,163400,40306440,5140,5140,5140,5140,0
|
|
20250109,163300,40306440,5140,5140,5140,5140,0
|
|
20250109,163200,40306440,5140,5140,5140,5140,0
|
|
20250109,163100,40306440,5140,5140,5140,5140,0
|
|
20250109,163000,40306440,5140,5140,5140,5140,0
|
|
20250109,162900,40306440,5140,5140,5140,5140,0
|
|
20250109,162800,40306440,5140,5140,5140,5140,0
|
|
20250109,162700,40306440,5140,5140,5140,5140,0
|
|
20250109,162600,40306440,5140,5140,5140,5140,0
|
|
20250109,162500,40306440,5140,5140,5140,5140,0
|
|
20250109,162400,40306440,5140,5140,5140,5140,0
|
|
20250109,162300,40306440,5140,5140,5140,5140,0
|
|
20250109,162200,40306440,5140,5140,5140,5140,0
|
|
20250109,162100,40306440,5140,5140,5140,5140,0
|
|
20250109,162000,40306440,5140,5140,5140,5140,0
|
|
20250109,161900,40306440,5140,5140,5140,5140,0
|
|
20250109,161800,40306440,5140,5140,5140,5140,0
|
|
20250109,161700,40306440,5140,5140,5140,5140,0
|
|
20250109,161600,40306440,5140,5140,5140,5140,117
|
|
20250109,161500,40306440,5140,5140,5140,5140,0
|
|
20250109,161400,40306440,5140,5140,5140,5140,0
|
|
20250109,161300,40306440,5140,5140,5140,5140,0
|
|
20250109,161200,40306440,5140,5140,5140,5140,0
|
|
20250109,161100,40306440,5140,5140,5140,5140,0
|
|
20250109,161000,40306440,5140,5140,5140,5140,0
|
|
20250109,160900,40306440,5140,5140,5140,5140,0
|
|
20250109,160800,40306440,5140,5140,5140,5140,0
|
|
20250109,160700,40306440,5140,5140,5140,5140,0
|
|
20250109,160600,40306440,5140,5140,5140,5140,0
|
|
20250109,160500,40306440,5140,5140,5140,5140,0
|
|
20250109,160400,40306440,5140,5140,5140,5140,0
|
|
20250109,160300,40306440,5140,5140,5140,5140,0
|
|
20250109,160200,40306440,5140,5140,5140,5140,0
|
|
20250109,160100,40306440,5140,5140,5140,5140,0
|
|
20250109,160000,40306440,5140,5140,5140,5140,0
|
|
20250109,155900,40306440,5140,5140,5140,5140,0
|
|
20250109,155800,40306440,5140,5140,5140,5140,0
|
|
20250109,155700,40306440,5140,5140,5140,5140,0
|
|
20250109,155600,40306440,5140,5140,5140,5140,0
|
|
20250109,155500,40306440,5140,5140,5140,5140,0
|
|
20250109,155400,40306440,5140,5140,5140,5140,0
|
|
20250109,155300,40306440,5140,5140,5140,5140,0
|
|
20250109,155200,40306440,5140,5140,5140,5140,0
|
|
20250109,155100,40306440,5140,5140,5140,5140,0
|
|
20250109,155000,40306440,5140,5140,5140,5140,0
|
|
20250109,154900,40306440,5140,5140,5140,5140,0
|
|
20250109,154800,40306440,5140,5140,5140,5140,0
|
|
20250109,154700,40306440,5140,5140,5140,5140,0
|
|
20250109,154600,40306440,5140,5140,5140,5140,117
|
|
20250109,154500,40306440,5140,5140,5140,5140,0
|
|
20250109,154400,40306440,5140,5140,5140,5140,0
|
|
20250109,154300,40306440,5140,5140,5140,5140,0
|
|
20250109,154200,40306440,5140,5140,5140,5140,0
|
|
20250109,154100,40306440,5140,5140,5140,5140,0
|
|
20250109,154000,40306440,5140,5140,5140,5140,0
|
|
20250109,153900,40306440,5140,5140,5140,5140,0
|
|
20250109,153800,40306440,5140,5140,5140,5140,0
|
|
20250109,153700,40306440,5140,5140,5140,5140,0
|
|
20250109,153600,40306440,5140,5140,5140,5140,0
|
|
20250109,153500,40306440,5140,5140,5140,5140,0
|
|
20250109,153400,40306440,5140,5140,5140,5140,0
|
|
20250109,153300,40306440,5140,5140,5140,5140,0
|
|
20250109,153200,40306440,5140,5140,5140,5140,0
|
|
20250109,153100,40306440,5140,5140,5140,5140,0
|
|
20250109,153000,40306440,5140,5140,5140,5140,117
|
|
20250109,152900,39705060,5130,5130,5130,5130,0
|
|
20250109,152800,39705060,5130,5130,5130,5130,0
|
|
20250109,152700,39705060,5130,5130,5130,5130,0
|
|
20250109,152600,39705060,5130,5130,5130,5130,0
|
|
20250109,152500,39705060,5130,5130,5130,5130,0
|
|
20250109,152400,39705060,5130,5130,5130,5130,0
|
|
20250109,152300,39705060,5130,5130,5130,5130,0
|
|
20250109,152200,39705060,5130,5130,5130,5130,0
|
|
20250109,152100,39705060,5130,5130,5130,5130,0
|
|
20250109,152000,39705060,5130,5130,5130,5130,0
|
|
20250109,151900,39705060,5130,5130,5130,5130,11
|
|
20250109,151800,39648630,5130,5150,5150,5130,258
|
|
20250109,151700,38324900,5170,5170,5170,5170,0
|
|
20250109,151600,38324900,5170,5170,5170,5170,0
|
|
20250109,151500,38324900,5170,5170,5170,5170,0
|
|
20250109,151400,38324900,5170,5170,5170,5170,1
|
|
20250109,151300,38319730,5170,5170,5170,5170,0
|
|
20250109,151200,38319730,5170,5170,5170,5170,50
|
|
20250109,151100,38061230,5160,5160,5160,5160,12
|
|
20250109,151000,37999310,5160,5160,5160,5160,0
|
|
20250109,150900,37999310,5160,5160,5160,5150,161
|
|
20250109,150800,37168610,5160,5160,5160,5160,0
|
|
20250109,150700,37168610,5160,5160,5160,5160,0
|
|
20250109,150600,37168610,5160,5160,5160,5160,0
|
|
20250109,150500,37168610,5160,5160,5160,5160,0
|
|
20250109,150400,37168610,5160,5160,5160,5160,0
|
|
20250109,150300,37168610,5160,5160,5160,5160,0
|
|
20250109,150200,37168610,5160,5160,5160,5160,0
|
|
20250109,150100,37168610,5160,5160,5160,5160,0
|
|
20250109,150000,37168610,5160,5160,5160,5160,0
|
|
20250109,145900,37168610,5160,5160,5160,5160,109
|
|
20250109,145800,36606170,5160,5160,5160,5160,0
|
|
20250109,145700,36606170,5160,5160,5160,5160,0
|
|
20250109,145600,36606170,5160,5160,5160,5160,0
|
|
20250109,145500,36606170,5160,5160,5160,5160,0
|
|
20250109,145400,36606170,5160,5160,5160,5160,14
|
|
20250109,145300,36533930,5160,5160,5160,5160,0
|
|
20250109,145200,36533930,5160,5160,5160,5160,9
|
|
20250109,145100,36487490,5160,5160,5160,5160,7
|
|
20250109,145000,36451370,5140,5160,5160,5140,583
|
|
20250109,144900,33444280,5150,5150,5160,5150,10
|
|
20250109,144800,33392750,5150,5150,5150,5150,0
|
|
20250109,144700,33392750,5150,5150,5150,5150,0
|
|
20250109,144600,33392750,5150,5150,5150,5150,0
|
|
20250109,144500,33392750,5150,5150,5150,5150,0
|
|
20250109,144400,33392750,5150,5150,5150,5150,0
|
|
20250109,144300,33392750,5150,5150,5150,5150,32
|
|
20250109,144200,33227950,5140,5140,5140,5140,0
|
|
20250109,144100,33227950,5140,5140,5140,5140,0
|
|
20250109,144000,33227950,5140,5140,5140,5140,0
|
|
20250109,143900,33227950,5140,5140,5140,5140,0
|
|
20250109,143800,33227950,5140,5140,5140,5140,0
|
|
20250109,143700,33227950,5140,5140,5140,5140,0
|
|
20250109,143600,33227950,5140,5140,5140,5140,0
|
|
20250109,143500,33227950,5140,5140,5140,5140,0
|
|
20250109,143400,33227950,5140,5140,5140,5140,0
|
|
20250109,143300,33227950,5140,5140,5140,5140,0
|
|
20250109,143200,33227950,5140,5140,5140,5140,0
|
|
20250109,143100,33227950,5140,5140,5140,5140,0
|
|
20250109,143000,33227950,5140,5140,5140,5140,0
|
|
20250109,142900,33227950,5140,5140,5140,5140,0
|
|
20250109,142800,33227950,5140,5140,5140,5140,0
|
|
20250109,142700,33227950,5140,5140,5140,5140,0
|
|
20250109,142600,33227950,5140,5140,5140,5140,0
|
|
20250109,142500,33227950,5140,5140,5140,5140,0
|
|
20250109,142400,33227950,5140,5140,5140,5140,0
|
|
20250109,142300,33227950,5140,5140,5140,5140,0
|
|
20250109,142200,33227950,5140,5140,5140,5140,0
|
|
20250109,142100,33227950,5140,5140,5140,5140,0
|
|
20250109,142000,33227950,5140,5140,5140,5140,0
|
|
20250109,141900,33227950,5140,5140,5140,5140,0
|
|
20250109,141800,33227950,5140,5140,5140,5140,0
|
|
20250109,141700,33227950,5140,5140,5140,5140,4
|
|
20250109,141600,33207390,5140,5140,5140,5140,0
|
|
20250109,141500,33207390,5140,5140,5140,5140,9
|
|
20250109,141400,33161130,5140,5140,5140,5140,0
|
|
20250109,141300,33161130,5140,5140,5140,5140,0
|
|
20250109,141200,33161130,5140,5140,5140,5140,0
|
|
20250109,141100,33161130,5140,5140,5140,5140,0
|
|
20250109,141000,33161130,5140,5140,5140,5140,0
|
|
20250109,140900,33161130,5140,5140,5140,5140,0
|
|
20250109,140800,33161130,5140,5140,5140,5140,0
|
|
20250109,140700,33161130,5140,5140,5140,5140,0
|
|
20250109,140600,33161130,5140,5140,5140,5140,0
|
|
20250109,140500,33161130,5140,5140,5140,5140,0
|
|
20250109,140400,33161130,5140,5140,5140,5140,0
|
|
20250109,140300,33161130,5140,5140,5140,5140,0
|
|
20250109,140200,33161130,5140,5140,5140,5140,0
|
|
20250109,140100,33161130,5140,5140,5140,5140,0
|
|
20250109,140000,33161130,5140,5140,5140,5140,0
|
|
20250109,135900,33161130,5140,5140,5140,5140,0
|
|
20250109,135800,33161130,5140,5140,5140,5140,0
|
|
20250109,135700,33161130,5140,5140,5140,5140,0
|
|
20250109,135600,33161130,5140,5140,5140,5140,0
|
|
20250109,135500,33161130,5140,5140,5140,5140,0
|
|
20250109,135400,33161130,5140,5140,5140,5140,2
|
|
20250109,135300,33150850,5140,5140,5140,5140,0
|
|
20250109,135200,33150850,5140,5140,5140,5140,0
|
|
20250109,135100,33150850,5140,5140,5140,5140,0
|
|
20250109,135000,33150850,5140,5140,5140,5140,0
|
|
20250109,134900,33150850,5140,5140,5140,5140,0
|
|
20250109,134800,33150850,5140,5140,5140,5140,0
|
|
20250109,134700,33150850,5140,5140,5140,5140,277
|
|
20250109,134600,31727070,5130,5130,5130,5130,0
|
|
20250109,134500,31727070,5130,5130,5130,5130,0
|
|
20250109,134400,31727070,5130,5130,5130,5130,0
|
|
20250109,134300,31727070,5130,5130,5130,5130,0
|
|
20250109,134200,31727070,5130,5130,5130,5130,0
|
|
20250109,134100,31727070,5130,5130,5130,5130,0
|
|
20250109,134000,31727070,5130,5130,5130,5130,0
|
|
20250109,133900,31727070,5130,5130,5130,5130,0
|
|
20250109,133800,31727070,5130,5130,5130,5130,3
|
|
20250109,133700,31711680,5140,5140,5140,5140,0
|
|
20250109,133600,31711680,5140,5140,5140,5140,0
|
|
20250109,133500,31711680,5140,5140,5140,5140,26
|
|
20250109,133400,31578040,5140,5130,5140,5130,71
|
|
20250109,133300,31213540,5110,5110,5110,5110,0
|
|
20250109,133200,31213540,5110,5110,5110,5110,0
|
|
20250109,133100,31213540,5110,5110,5110,5110,0
|
|
20250109,133000,31213540,5110,5110,5110,5110,0
|
|
20250109,132900,31213540,5110,5110,5110,5110,117
|
|
20250109,132800,30615670,5120,5130,5130,5120,191
|
|
20250109,132700,29636620,5140,5140,5140,5140,0
|
|
20250109,132600,29636620,5140,5140,5140,5140,0
|
|
20250109,132500,29636620,5140,5140,5140,5140,4
|
|
20250109,132400,29616060,5140,5140,5140,5140,0
|
|
20250109,132300,29616060,5140,5140,5140,5140,0
|
|
20250109,132200,29616060,5140,5140,5140,5140,0
|
|
20250109,132100,29616060,5140,5140,5140,5140,0
|
|
20250109,132000,29616060,5140,5140,5140,5140,0
|
|
20250109,131900,29616060,5140,5140,5140,5140,0
|
|
20250109,131800,29616060,5140,5140,5140,5140,0
|
|
20250109,131700,29616060,5140,5140,5140,5140,7
|
|
20250109,131600,29580080,5140,5140,5140,5140,4
|
|
20250109,131500,29559520,5130,5130,5130,5130,0
|
|
20250109,131400,29559520,5130,5130,5130,5130,0
|
|
20250109,131300,29559520,5130,5130,5130,5130,0
|
|
20250109,131200,29559520,5130,5130,5130,5130,26
|
|
20250109,131100,29426140,5130,5160,5160,5130,1249
|
|
20250109,131000,22993570,5160,5160,5160,5160,0
|
|
20250109,130900,22993570,5160,5160,5160,5160,613
|
|
20250109,130800,19830490,5150,5150,5150,5150,0
|
|
20250109,130700,19830490,5150,5150,5150,5150,0
|
|
20250109,130600,19830490,5150,5150,5150,5150,0
|
|
20250109,130500,19830490,5150,5150,5150,5150,0
|
|
20250109,130400,19830490,5150,5150,5150,5150,0
|
|
20250109,130300,19830490,5150,5150,5150,5150,0
|
|
20250109,130200,19830490,5150,5150,5150,5150,0
|
|
20250109,130100,19830490,5150,5150,5150,5150,0
|
|
20250109,130000,19830490,5150,5150,5150,5150,0
|
|
20250109,125900,19830490,5150,5150,5150,5150,0
|
|
20250109,125800,19830490,5150,5150,5150,5150,0
|
|
20250109,125700,19830490,5150,5150,5150,5150,0
|
|
20250109,125600,19830490,5150,5150,5150,5150,0
|
|
20250109,125500,19830490,5150,5150,5150,5150,0
|
|
20250109,125400,19830490,5150,5150,5150,5150,0
|
|
20250109,125300,19830490,5150,5150,5150,5150,0
|
|
20250109,125200,19830490,5150,5150,5150,5150,0
|
|
20250109,125100,19830490,5150,5150,5150,5150,0
|
|
20250109,125000,19830490,5150,5150,5150,5150,0
|
|
20250109,124900,19830490,5150,5150,5150,5150,0
|
|
20250109,124800,19830490,5150,5150,5150,5150,0
|
|
20250109,124700,19830490,5150,5150,5150,5150,0
|
|
20250109,124600,19830490,5150,5150,5150,5150,0
|
|
20250109,124500,19830490,5150,5150,5150,5150,0
|
|
20250109,124400,19830490,5150,5150,5150,5150,0
|
|
20250109,124300,19830490,5150,5150,5150,5150,0
|
|
20250109,124200,19830490,5150,5150,5150,5150,0
|
|
20250109,124100,19830490,5150,5150,5150,5150,0
|
|
20250109,124000,19830490,5150,5150,5150,5150,0
|
|
20250109,123900,19830490,5150,5150,5150,5150,0
|
|
20250109,123800,19830490,5150,5150,5150,5150,0
|
|
20250109,123700,19830490,5150,5150,5150,5150,0
|
|
20250109,123600,19830490,5150,5150,5150,5150,0
|
|
20250109,123500,19830490,5150,5150,5150,5150,0
|
|
20250109,123400,19830490,5150,5150,5150,5150,0
|
|
20250109,123300,19830490,5150,5150,5150,5150,0
|
|
20250109,123200,19830490,5150,5150,5150,5150,0
|
|
20250109,123100,19830490,5150,5150,5150,5150,0
|
|
20250109,123000,19830490,5150,5150,5150,5150,0
|
|
20250109,122900,19830490,5150,5150,5150,5150,0
|
|
20250109,122800,19830490,5150,5160,5160,5150,7
|
|
20250109,122700,19794400,5170,5170,5170,5170,1
|
|
20250109,122600,19789230,5160,5160,5160,5160,0
|
|
20250109,122500,19789230,5160,5160,5160,5160,0
|
|
20250109,122400,19789230,5160,5160,5160,5160,0
|
|
20250109,122300,19789230,5160,5160,5160,5160,0
|
|
20250109,122200,19789230,5160,5160,5160,5160,6
|
|
20250109,122100,19758270,5160,5160,5160,5160,0
|
|
20250109,122000,19758270,5160,5160,5160,5160,0
|
|
20250109,121900,19758270,5160,5160,5160,5160,0
|
|
20250109,121800,19758270,5160,5160,5160,5160,0
|
|
20250109,121700,19758270,5160,5160,5160,5160,0
|
|
20250109,121600,19758270,5160,5160,5160,5160,0
|
|
20250109,121500,19758270,5160,5160,5160,5160,344
|
|
20250109,121400,17983230,5160,5160,5160,5160,220
|
|
20250109,121300,16848030,5150,5150,5150,5150,0
|
|
20250109,121200,16848030,5150,5150,5150,5150,0
|
|
20250109,121100,16848030,5150,5150,5150,5150,0
|
|
20250109,121000,16848030,5150,5150,5150,5150,0
|
|
20250109,120900,16848030,5150,5150,5150,5150,3
|
|
20250109,120800,16832580,5160,5160,5160,5160,0
|
|
20250109,120700,16832580,5160,5160,5160,5160,232
|
|
20250109,120600,15635460,5160,5160,5160,5160,0
|
|
20250109,120500,15635460,5160,5160,5160,5160,0
|
|
20250109,120400,15635460,5160,5160,5160,5160,0
|
|
20250109,120300,15635460,5160,5160,5160,5160,0
|
|
20250109,120200,15635460,5160,5160,5160,5160,0
|
|
20250109,120100,15635460,5160,5160,5160,5160,0
|
|
20250109,120000,15635460,5160,5160,5160,5160,0
|
|
20250109,115900,15635460,5160,5160,5160,5160,0
|
|
20250109,115800,15635460,5160,5160,5160,5160,0
|
|
20250109,115700,15635460,5160,5160,5160,5160,0
|
|
20250109,115600,15635460,5160,5160,5160,5160,0
|
|
20250109,115500,15635460,5160,5160,5160,5160,0
|
|
20250109,115400,15635460,5160,5160,5160,5160,0
|
|
20250109,115300,15635460,5160,5160,5160,5160,0
|
|
20250109,115200,15635460,5160,5160,5160,5160,0
|
|
20250109,115100,15635460,5160,5160,5160,5160,0
|
|
20250109,115000,15635460,5160,5160,5160,5160,0
|
|
20250109,114900,15635460,5160,5160,5160,5160,0
|
|
20250109,114800,15635460,5160,5160,5160,5160,0
|
|
20250109,114700,15635460,5160,5160,5160,5160,0
|
|
20250109,114600,15635460,5160,5160,5160,5160,48
|
|
20250109,114500,15387780,5160,5160,5160,5160,0
|
|
20250109,114400,15387780,5160,5160,5160,5160,0
|
|
20250109,114300,15387780,5160,5160,5160,5160,0
|
|
20250109,114200,15387780,5160,5160,5160,5160,10
|
|
20250109,114100,15336180,5160,5160,5160,5160,0
|
|
20250109,114000,15336180,5160,5160,5160,5160,0
|
|
20250109,113900,15336180,5160,5160,5160,5160,0
|
|
20250109,113800,15336180,5160,5160,5160,5160,0
|
|
20250109,113700,15336180,5160,5160,5160,5160,0
|
|
20250109,113600,15336180,5160,5160,5160,5160,0
|
|
20250109,113500,15336180,5160,5160,5160,5160,0
|
|
20250109,113400,15336180,5160,5160,5160,5160,0
|
|
20250109,113300,15336180,5160,5160,5160,5160,0
|
|
20250109,113200,15336180,5160,5160,5160,5160,0
|
|
20250109,113100,15336180,5160,5160,5160,5160,0
|
|
20250109,113000,15336180,5160,5160,5160,5160,0
|
|
20250109,112900,15336180,5160,5160,5160,5160,0
|
|
20250109,112800,15336180,5160,5160,5160,5160,0
|
|
20250109,112700,15336180,5160,5160,5160,5160,0
|
|
20250109,112600,15336180,5160,5160,5160,5160,0
|
|
20250109,112500,15336180,5160,5160,5160,5160,0
|
|
20250109,112400,15336180,5160,5160,5160,5160,0
|
|
20250109,112300,15336180,5160,5160,5160,5160,19
|
|
20250109,112200,15238140,5150,5150,5150,5150,0
|
|
20250109,112100,15238140,5150,5150,5150,5150,0
|
|
20250109,112000,15238140,5150,5150,5150,5150,0
|
|
20250109,111900,15238140,5150,5150,5150,5150,0
|
|
20250109,111800,15238140,5150,5150,5150,5150,3
|
|
20250109,111700,15222690,5150,5150,5150,5150,0
|
|
20250109,111600,15222690,5150,5150,5150,5150,0
|
|
20250109,111500,15222690,5150,5150,5150,5150,0
|
|
20250109,111400,15222690,5150,5150,5150,5150,0
|
|
20250109,111300,15222690,5150,5150,5150,5150,0
|
|
20250109,111200,15222690,5150,5150,5150,5150,0
|
|
20250109,111100,15222690,5150,5150,5150,5150,0
|
|
20250109,111000,15222690,5150,5150,5150,5150,0
|
|
20250109,110900,15222690,5150,5150,5150,5150,0
|
|
20250109,110800,15222690,5150,5150,5150,5150,0
|
|
20250109,110700,15222690,5150,5150,5150,5150,0
|
|
20250109,110600,15222690,5150,5150,5150,5150,0
|
|
20250109,110500,15222690,5150,5150,5150,5150,0
|
|
20250109,110400,15222690,5150,5150,5150,5150,0
|
|
20250109,110300,15222690,5150,5150,5150,5150,0
|
|
20250109,110200,15222690,5150,5150,5150,5150,0
|
|
20250109,110100,15222690,5150,5150,5150,5150,0
|
|
20250109,110000,15222690,5150,5150,5150,5150,0
|
|
20250109,105900,15222690,5150,5150,5150,5150,20
|
|
20250109,105800,15119690,5150,5150,5150,5150,0
|
|
20250109,105700,15119690,5150,5150,5150,5150,0
|
|
20250109,105600,15119690,5150,5150,5150,5150,0
|
|
20250109,105500,15119690,5150,5150,5150,5150,0
|
|
20250109,105400,15119690,5150,5150,5150,5150,0
|
|
20250109,105300,15119690,5150,5150,5150,5150,0
|
|
20250109,105200,15119690,5150,5150,5150,5150,0
|
|
20250109,105100,15119690,5150,5150,5150,5150,0
|
|
20250109,105000,15119690,5150,5150,5150,5150,0
|
|
20250109,104900,15119690,5150,5150,5150,5150,14
|
|
20250109,104800,15047590,5150,5150,5150,5150,0
|
|
20250109,104700,15047590,5150,5150,5150,5150,0
|
|
20250109,104600,15047590,5150,5150,5150,5150,0
|
|
20250109,104500,15047590,5150,5150,5150,5150,0
|
|
20250109,104400,15047590,5150,5150,5150,5150,0
|
|
20250109,104300,15047590,5150,5150,5150,5150,0
|
|
20250109,104200,15047590,5150,5150,5150,5150,0
|
|
20250109,104100,15047590,5150,5150,5150,5150,20
|
|
20250109,104000,14944590,5160,5160,5160,5160,0
|
|
20250109,103900,14944590,5160,5160,5160,5160,0
|
|
20250109,103800,14944590,5160,5160,5160,5160,0
|
|
20250109,103700,14944590,5160,5160,5160,5160,135
|
|
20250109,103600,14247990,5150,5150,5150,5150,0
|
|
20250109,103500,14247990,5150,5150,5150,5150,3
|
|
20250109,103400,14232540,5160,5160,5160,5160,0
|
|
20250109,103300,14232540,5160,5150,5160,5150,117
|
|
20250109,103200,13629030,5170,5170,5170,5170,3
|
|
20250109,103100,13613520,5160,5160,5160,5160,0
|
|
20250109,103000,13613520,5160,5160,5160,5160,0
|
|
20250109,102900,13613520,5160,5160,5160,5160,0
|
|
20250109,102800,13613520,5160,5160,5160,5160,0
|
|
20250109,102700,13613520,5160,5160,5160,5160,0
|
|
20250109,102600,13613520,5160,5160,5160,5160,0
|
|
20250109,102500,13613520,5160,5170,5170,5160,21
|
|
20250109,102400,13505100,5180,5180,5180,5180,0
|
|
20250109,102300,13505100,5180,5180,5180,5180,0
|
|
20250109,102200,13505100,5180,5180,5180,5180,0
|
|
20250109,102100,13505100,5180,5180,5180,5180,0
|
|
20250109,102000,13505100,5180,5180,5180,5180,0
|
|
20250109,101900,13505100,5180,5180,5180,5180,0
|
|
20250109,101800,13505100,5180,5180,5180,5180,0
|
|
20250109,101700,13505100,5180,5180,5180,5180,0
|
|
20250109,101600,13505100,5180,5180,5180,5180,0
|
|
20250109,101500,13505100,5180,5180,5180,5180,0
|
|
20250109,101400,13505100,5180,5180,5180,5180,0
|
|
20250109,101300,13505100,5180,5180,5180,5180,0
|
|
20250109,101200,13505100,5180,5180,5180,5180,0
|
|
20250109,101100,13505100,5180,5180,5180,5180,0
|
|
20250109,101000,13505100,5180,5180,5180,5180,0
|
|
20250109,100900,13505100,5180,5180,5180,5180,0
|
|
20250109,100800,13505100,5180,5180,5180,5180,0
|
|
20250109,100700,13505100,5180,5180,5180,5180,0
|
|
20250109,100600,13505100,5180,5180,5180,5180,1
|
|
20250109,100500,13499920,5170,5170,5170,5170,0
|
|
20250109,100400,13499920,5170,5170,5170,5170,0
|
|
20250109,100300,13499920,5170,5170,5170,5170,0
|
|
20250109,100200,13499920,5170,5170,5170,5170,0
|
|
20250109,100100,13499920,5170,5170,5170,5170,0
|
|
20250109,100000,13499920,5170,5170,5170,5170,6
|
|
20250109,095900,13468900,5190,5190,5190,5190,0
|
|
20250109,095800,13468900,5190,5190,5190,5190,9
|
|
20250109,095700,13422190,5190,5190,5190,5190,2
|
|
20250109,095600,13411810,5170,5170,5170,5170,0
|
|
20250109,095500,13411810,5170,5170,5170,5170,25
|
|
20250109,095400,13282560,5160,5160,5160,5160,0
|
|
20250109,095300,13282560,5160,5160,5160,5160,0
|
|
20250109,095200,13282560,5160,5160,5160,5160,0
|
|
20250109,095100,13282560,5160,5160,5160,5160,0
|
|
20250109,095000,13282560,5160,5160,5160,5160,0
|
|
20250109,094900,13282560,5160,5150,5180,5150,38
|
|
20250109,094800,13086210,5140,5140,5140,5140,0
|
|
20250109,094700,13086210,5140,5120,5140,5120,413
|
|
20250109,094600,10969640,5120,5120,5130,5120,564
|
|
20250109,094500,8081460,5120,5120,5120,5120,14
|
|
20250109,094400,8009780,5120,5120,5120,5120,0
|
|
20250109,094300,8009780,5120,5130,5130,5120,84
|
|
20250109,094200,7578900,5140,5140,5140,5140,1
|
|
20250109,094100,7573760,5140,5140,5140,5140,12
|
|
20250109,094000,7512080,5140,5140,5140,5140,0
|
|
20250109,093900,7512080,5140,5150,5150,5140,100
|
|
20250109,093800,6998020,5160,5160,5160,5160,5
|
|
20250109,093700,6972220,5150,5150,5160,5150,7
|
|
20250109,093600,6936140,5130,5130,5130,5130,0
|
|
20250109,093500,6936140,5130,5130,5130,5130,0
|
|
20250109,093400,6936140,5130,5130,5130,5130,0
|
|
20250109,093300,6936140,5130,5130,5130,5130,0
|
|
20250109,093200,6936140,5130,5130,5130,5130,0
|
|
20250109,093100,6936140,5130,5130,5130,5130,0
|
|
20250109,093000,6936140,5130,5130,5130,5130,0
|
|
20250109,092900,6936140,5130,5150,5150,5130,150
|
|
20250109,092800,6164680,5150,5160,5160,5150,50
|
|
20250109,092700,5907170,5160,5160,5160,5160,0
|
|
20250109,092600,5907170,5160,5160,5160,5160,50
|
|
20250109,092500,5649170,5200,5200,5200,5200,0
|
|
20250109,092400,5649170,5200,5200,5200,5200,0
|
|
20250109,092300,5649170,5200,5200,5200,5200,0
|
|
20250109,092200,5649170,5200,5200,5200,5200,0
|
|
20250109,092100,5649170,5200,5200,5200,5200,0
|
|
20250109,092000,5649170,5200,5200,5200,5200,0
|
|
20250109,091900,5649170,5200,5200,5200,5200,0
|
|
20250109,091800,5649170,5200,5200,5200,5200,0
|
|
20250109,091700,5649170,5200,5200,5200,5200,0
|
|
20250109,091600,5649170,5200,5200,5200,5200,0
|
|
20250109,091500,5649170,5200,5200,5200,5200,0
|
|
20250109,091400,5649170,5200,5200,5200,5200,0
|
|
20250109,091300,5649170,5200,5200,5200,5200,0
|
|
20250109,091200,5649170,5200,5200,5200,5200,0
|
|
20250109,091100,5649170,5200,5200,5200,5200,59
|
|
20250109,091000,5342370,5200,5200,5200,5200,29
|
|
20250109,090900,5191570,5200,5200,5200,5200,0
|
|
20250109,090800,5191570,5200,5200,5200,5200,0
|
|
20250109,090700,5191570,5200,5200,5200,5200,0
|
|
20250109,090600,5191570,5200,5200,5200,5200,0
|
|
20250109,090500,5191570,5200,5200,5200,5200,1
|
|
20250109,090400,5186370,5140,5140,5140,5140,0
|
|
20250109,090300,5186370,5140,5140,5140,5140,0
|
|
20250109,090200,5186370,5140,5140,5140,5140,0
|
|
20250109,090100,5186370,5140,5190,5200,5120,997
|
|
20250109,090000,15570,5190,5190,5190,5190,3
|