588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184500,37953580,5050,5050,5050,5050,105
|
|
20250115,184400,37953580,5050,5050,5050,5050,0
|
|
20250115,184300,37953580,5050,5050,5050,5050,0
|
|
20250115,184200,37953580,5050,5050,5050,5050,0
|
|
20250115,184100,37953580,5050,5050,5050,5050,0
|
|
20250115,184000,37953580,5050,5050,5050,5050,0
|
|
20250115,183900,37953580,5050,5050,5050,5050,0
|
|
20250115,183800,37953580,5050,5050,5050,5050,0
|
|
20250115,183700,37953580,5050,5050,5050,5050,0
|
|
20250115,183600,37953580,5050,5050,5050,5050,0
|
|
20250115,183500,37953580,5050,5050,5050,5050,0
|
|
20250115,183400,37953580,5050,5050,5050,5050,0
|
|
20250115,183300,37953580,5050,5050,5050,5050,0
|
|
20250115,183200,37953580,5050,5050,5050,5050,0
|
|
20250115,183100,37953580,5050,5050,5050,5050,0
|
|
20250115,183000,37953580,5050,5050,5050,5050,0
|
|
20250115,182900,37953580,5050,5050,5050,5050,0
|
|
20250115,182800,37953580,5050,5050,5050,5050,0
|
|
20250115,182700,37953580,5050,5050,5050,5050,0
|
|
20250115,182600,37953580,5050,5050,5050,5050,0
|
|
20250115,182500,37953580,5050,5050,5050,5050,0
|
|
20250115,182400,37953580,5050,5050,5050,5050,0
|
|
20250115,182300,37953580,5050,5050,5050,5050,0
|
|
20250115,182200,37953580,5050,5050,5050,5050,0
|
|
20250115,182100,37953580,5050,5050,5050,5050,0
|
|
20250115,182000,37953580,5050,5050,5050,5050,0
|
|
20250115,181900,37953580,5050,5050,5050,5050,0
|
|
20250115,181800,37953580,5050,5050,5050,5050,0
|
|
20250115,181700,37953580,5050,5050,5050,5050,0
|
|
20250115,181600,37953580,5050,5050,5050,5050,0
|
|
20250115,181500,37953580,5050,5050,5050,5050,105
|
|
20250115,181400,37953580,5050,5050,5050,5050,0
|
|
20250115,181300,37953580,5050,5050,5050,5050,0
|
|
20250115,181200,37953580,5050,5050,5050,5050,0
|
|
20250115,181100,37953580,5050,5050,5050,5050,0
|
|
20250115,181000,37953580,5050,5050,5050,5050,0
|
|
20250115,180900,37953580,5050,5050,5050,5050,0
|
|
20250115,180800,37953580,5050,5050,5050,5050,0
|
|
20250115,180700,37953580,5050,5050,5050,5050,0
|
|
20250115,180600,37953580,5050,5050,5050,5050,0
|
|
20250115,180500,37953580,5050,5050,5050,5050,0
|
|
20250115,180400,37953580,5050,5050,5050,5050,0
|
|
20250115,180300,37953580,5050,5050,5050,5050,0
|
|
20250115,180200,37953580,5050,5050,5050,5050,0
|
|
20250115,180100,37953580,5050,5050,5050,5050,0
|
|
20250115,180000,37953580,5050,5050,5050,5050,0
|
|
20250115,175900,37953580,5050,5050,5050,5050,0
|
|
20250115,175800,37953580,5050,5050,5050,5050,0
|
|
20250115,175700,37953580,5050,5050,5050,5050,0
|
|
20250115,175600,37953580,5050,5050,5050,5050,0
|
|
20250115,175500,37953580,5050,5050,5050,5050,0
|
|
20250115,175400,37953580,5050,5050,5050,5050,0
|
|
20250115,175300,37953580,5050,5050,5050,5050,0
|
|
20250115,175200,37953580,5050,5050,5050,5050,0
|
|
20250115,175100,37953580,5050,5050,5050,5050,0
|
|
20250115,175000,37953580,5050,5050,5050,5050,0
|
|
20250115,174900,37953580,5050,5050,5050,5050,0
|
|
20250115,174800,37953580,5050,5050,5050,5050,0
|
|
20250115,174700,37953580,5050,5050,5050,5050,0
|
|
20250115,174600,37953580,5050,5050,5050,5050,0
|
|
20250115,174500,37953580,5050,5050,5050,5050,105
|
|
20250115,174400,37953580,5050,5050,5050,5050,0
|
|
20250115,174300,37953580,5050,5050,5050,5050,0
|
|
20250115,174200,37953580,5050,5050,5050,5050,0
|
|
20250115,174100,37953580,5050,5050,5050,5050,0
|
|
20250115,174000,37953580,5050,5050,5050,5050,0
|
|
20250115,173900,37953580,5050,5050,5050,5050,0
|
|
20250115,173800,37953580,5050,5050,5050,5050,0
|
|
20250115,173700,37953580,5050,5050,5050,5050,0
|
|
20250115,173600,37953580,5050,5050,5050,5050,0
|
|
20250115,173500,37953580,5050,5050,5050,5050,0
|
|
20250115,173400,37953580,5050,5050,5050,5050,0
|
|
20250115,173300,37953580,5050,5050,5050,5050,0
|
|
20250115,173200,37953580,5050,5050,5050,5050,0
|
|
20250115,173100,37953580,5050,5050,5050,5050,0
|
|
20250115,173000,37953580,5050,5050,5050,5050,0
|
|
20250115,172900,37953580,5050,5050,5050,5050,0
|
|
20250115,172800,37953580,5050,5050,5050,5050,0
|
|
20250115,172700,37953580,5050,5050,5050,5050,0
|
|
20250115,172600,37953580,5050,5050,5050,5050,0
|
|
20250115,172500,37953580,5050,5050,5050,5050,0
|
|
20250115,172400,37953580,5050,5050,5050,5050,0
|
|
20250115,172300,37953580,5050,5050,5050,5050,0
|
|
20250115,172200,37953580,5050,5050,5050,5050,0
|
|
20250115,172100,37953580,5050,5050,5050,5050,0
|
|
20250115,172000,37953580,5050,5050,5050,5050,0
|
|
20250115,171900,37953580,5050,5050,5050,5050,0
|
|
20250115,171800,37953580,5050,5050,5050,5050,0
|
|
20250115,171700,37953580,5050,5050,5050,5050,0
|
|
20250115,171600,37953580,5050,5050,5050,5050,0
|
|
20250115,171500,37953580,5050,5050,5050,5050,105
|
|
20250115,171400,37953580,5050,5050,5050,5050,0
|
|
20250115,171300,37953580,5050,5050,5050,5050,0
|
|
20250115,171200,37953580,5050,5050,5050,5050,0
|
|
20250115,171100,37953580,5050,5050,5050,5050,0
|
|
20250115,171000,37953580,5050,5050,5050,5050,0
|
|
20250115,170900,37953580,5050,5050,5050,5050,0
|
|
20250115,170800,37953580,5050,5050,5050,5050,0
|
|
20250115,170700,37953580,5050,5050,5050,5050,0
|
|
20250115,170600,37953580,5050,5050,5050,5050,0
|
|
20250115,170500,37953580,5050,5050,5050,5050,0
|
|
20250115,170400,37953580,5050,5050,5050,5050,0
|
|
20250115,170300,37953580,5050,5050,5050,5050,0
|
|
20250115,170200,37953580,5050,5050,5050,5050,0
|
|
20250115,170100,37953580,5050,5050,5050,5050,0
|
|
20250115,170000,37953580,5050,5050,5050,5050,0
|
|
20250115,165900,37953580,5050,5050,5050,5050,0
|
|
20250115,165800,37953580,5050,5050,5050,5050,0
|
|
20250115,165700,37953580,5050,5050,5050,5050,0
|
|
20250115,165600,37953580,5050,5050,5050,5050,0
|
|
20250115,165500,37953580,5050,5050,5050,5050,0
|
|
20250115,165400,37953580,5050,5050,5050,5050,0
|
|
20250115,165300,37953580,5050,5050,5050,5050,0
|
|
20250115,165200,37953580,5050,5050,5050,5050,0
|
|
20250115,165100,37953580,5050,5050,5050,5050,0
|
|
20250115,165000,37953580,5050,5050,5050,5050,0
|
|
20250115,164900,37953580,5050,5050,5050,5050,0
|
|
20250115,164800,37953580,5050,5050,5050,5050,0
|
|
20250115,164700,37953580,5050,5050,5050,5050,0
|
|
20250115,164600,37953580,5050,5050,5050,5050,0
|
|
20250115,164500,37953580,5050,5050,5050,5050,105
|
|
20250115,164400,37953580,5050,5050,5050,5050,0
|
|
20250115,164300,37953580,5050,5050,5050,5050,0
|
|
20250115,164200,37953580,5050,5050,5050,5050,0
|
|
20250115,164100,37953580,5050,5050,5050,5050,0
|
|
20250115,164000,37953580,5050,5050,5050,5050,0
|
|
20250115,163900,37953580,5050,5050,5050,5050,0
|
|
20250115,163800,37953580,5050,5050,5050,5050,0
|
|
20250115,163700,37953580,5050,5050,5050,5050,0
|
|
20250115,163600,37953580,5050,5050,5050,5050,0
|
|
20250115,163500,37953580,5050,5050,5050,5050,0
|
|
20250115,163400,37953580,5050,5050,5050,5050,0
|
|
20250115,163300,37953580,5050,5050,5050,5050,0
|
|
20250115,163200,37953580,5050,5050,5050,5050,0
|
|
20250115,163100,37953580,5050,5050,5050,5050,0
|
|
20250115,163000,37953580,5050,5050,5050,5050,0
|
|
20250115,162900,37953580,5050,5050,5050,5050,0
|
|
20250115,162800,37953580,5050,5050,5050,5050,0
|
|
20250115,162700,37953580,5050,5050,5050,5050,0
|
|
20250115,162600,37953580,5050,5050,5050,5050,0
|
|
20250115,162500,37953580,5050,5050,5050,5050,0
|
|
20250115,162400,37953580,5050,5050,5050,5050,0
|
|
20250115,162300,37953580,5050,5050,5050,5050,0
|
|
20250115,162200,37953580,5050,5050,5050,5050,0
|
|
20250115,162100,37953580,5050,5050,5050,5050,0
|
|
20250115,162000,37953580,5050,5050,5050,5050,0
|
|
20250115,161900,37953580,5050,5050,5050,5050,0
|
|
20250115,161800,37953580,5050,5050,5050,5050,0
|
|
20250115,161700,37953580,5050,5050,5050,5050,0
|
|
20250115,161600,37953580,5050,5050,5050,5050,0
|
|
20250115,161500,37953580,5050,5050,5050,5050,105
|
|
20250115,161400,37953580,5050,5050,5050,5050,0
|
|
20250115,161300,37953580,5050,5050,5050,5050,0
|
|
20250115,161200,37953580,5050,5050,5050,5050,0
|
|
20250115,161100,37953580,5050,5050,5050,5050,0
|
|
20250115,161000,37953580,5050,5050,5050,5050,0
|
|
20250115,160900,37953580,5050,5050,5050,5050,0
|
|
20250115,160800,37953580,5050,5050,5050,5050,0
|
|
20250115,160700,37953580,5050,5050,5050,5050,0
|
|
20250115,160600,37953580,5050,5050,5050,5050,0
|
|
20250115,160500,37953580,5050,5050,5050,5050,0
|
|
20250115,160400,37953580,5050,5050,5050,5050,0
|
|
20250115,160300,37953580,5050,5050,5050,5050,0
|
|
20250115,160200,37953580,5050,5050,5050,5050,0
|
|
20250115,160100,37953580,5050,5050,5050,5050,0
|
|
20250115,160000,37953580,5050,5050,5050,5050,0
|
|
20250115,155900,37953580,5050,5050,5050,5050,0
|
|
20250115,155800,37953580,5050,5050,5050,5050,0
|
|
20250115,155700,37953580,5050,5050,5050,5050,0
|
|
20250115,155600,37953580,5050,5050,5050,5050,0
|
|
20250115,155500,37953580,5050,5050,5050,5050,0
|
|
20250115,155400,37953580,5050,5050,5050,5050,0
|
|
20250115,155300,37953580,5050,5050,5050,5050,0
|
|
20250115,155200,37953580,5050,5050,5050,5050,0
|
|
20250115,155100,37953580,5050,5050,5050,5050,0
|
|
20250115,155000,37953580,5050,5050,5050,5050,0
|
|
20250115,154900,37953580,5050,5050,5050,5050,0
|
|
20250115,154800,37953580,5050,5050,5050,5050,0
|
|
20250115,154700,37953580,5050,5050,5050,5050,0
|
|
20250115,154600,37953580,5050,5050,5050,5050,0
|
|
20250115,154500,37953580,5050,5050,5050,5050,105
|
|
20250115,154400,37953580,5050,5050,5050,5050,0
|
|
20250115,154300,37953580,5050,5050,5050,5050,0
|
|
20250115,154200,37953580,5050,5050,5050,5050,0
|
|
20250115,154100,37953580,5050,5050,5050,5050,0
|
|
20250115,154000,37953580,5050,5050,5050,5050,0
|
|
20250115,153900,37953580,5050,5050,5050,5050,0
|
|
20250115,153800,37953580,5050,5050,5050,5050,0
|
|
20250115,153700,37953580,5050,5050,5050,5050,0
|
|
20250115,153600,37953580,5050,5050,5050,5050,0
|
|
20250115,153500,37953580,5050,5050,5050,5050,0
|
|
20250115,153400,37953580,5050,5050,5050,5050,0
|
|
20250115,153300,37953580,5050,5050,5050,5050,0
|
|
20250115,153200,37953580,5050,5050,5050,5050,0
|
|
20250115,153100,37953580,5050,5050,5050,5050,0
|
|
20250115,153000,37953580,5050,5050,5050,5050,105
|
|
20250115,152900,37423330,5050,5050,5050,5050,0
|
|
20250115,152800,37423330,5050,5050,5050,5050,0
|
|
20250115,152700,37423330,5050,5050,5050,5050,0
|
|
20250115,152600,37423330,5050,5050,5050,5050,0
|
|
20250115,152500,37423330,5050,5050,5050,5050,0
|
|
20250115,152400,37423330,5050,5050,5050,5050,0
|
|
20250115,152300,37423330,5050,5050,5050,5050,0
|
|
20250115,152200,37423330,5050,5050,5050,5050,0
|
|
20250115,152100,37423330,5050,5050,5050,5050,0
|
|
20250115,152000,37423330,5050,5050,5050,5050,0
|
|
20250115,151900,37423330,5050,5050,5050,5050,0
|
|
20250115,151800,37423330,5050,5050,5050,5050,0
|
|
20250115,151700,37423330,5050,5050,5050,5050,37
|
|
20250115,151600,37236480,4960,4980,4980,4960,1703
|
|
20250115,151500,28774455,4985,4985,4985,4985,0
|
|
20250115,151400,28774455,4985,5020,5020,4985,778
|
|
20250115,151300,24884830,5000,5000,5000,5000,0
|
|
20250115,151200,24884830,5000,5000,5000,5000,0
|
|
20250115,151100,24884830,5000,5000,5000,5000,0
|
|
20250115,151000,24884830,5000,5000,5000,5000,0
|
|
20250115,150900,24884830,5000,5000,5000,5000,59
|
|
20250115,150800,24589830,5020,5020,5020,5020,313
|
|
20250115,150700,23018570,5030,5030,5030,5030,0
|
|
20250115,150600,23018570,5030,5030,5030,5030,207
|
|
20250115,150500,21977360,5050,5050,5050,5050,0
|
|
20250115,150400,21977360,5050,5050,5050,5050,8
|
|
20250115,150300,21936960,5050,5050,5050,5050,0
|
|
20250115,150200,21936960,5050,5050,5050,5050,0
|
|
20250115,150100,21936960,5050,5050,5050,5050,0
|
|
20250115,150000,21936960,5050,5050,5050,5050,0
|
|
20250115,145900,21936960,5050,5050,5050,5050,1
|
|
20250115,145800,21931910,5030,5030,5030,5030,0
|
|
20250115,145700,21931910,5030,5030,5030,5030,0
|
|
20250115,145600,21931910,5030,5030,5030,5030,0
|
|
20250115,145500,21931910,5030,5030,5030,5030,0
|
|
20250115,145400,21931910,5030,5030,5030,5030,0
|
|
20250115,145300,21931910,5030,5030,5030,5030,0
|
|
20250115,145200,21931910,5030,5030,5030,5030,0
|
|
20250115,145100,21931910,5030,5030,5030,5030,0
|
|
20250115,145000,21931910,5030,5030,5030,5030,0
|
|
20250115,144900,21931910,5030,5030,5030,5030,0
|
|
20250115,144800,21931910,5030,5030,5030,5030,0
|
|
20250115,144700,21931910,5030,5030,5030,5030,0
|
|
20250115,144600,21931910,5030,5030,5030,5030,0
|
|
20250115,144500,21931910,5030,5030,5030,5030,0
|
|
20250115,144400,21931910,5030,5030,5030,5030,0
|
|
20250115,144300,21931910,5030,5030,5030,5030,0
|
|
20250115,144200,21931910,5030,5030,5030,5030,0
|
|
20250115,144100,21931910,5030,5030,5030,5030,0
|
|
20250115,144000,21931910,5030,5030,5030,5030,0
|
|
20250115,143900,21931910,5030,5030,5030,5030,100
|
|
20250115,143800,21428910,5040,5040,5040,5040,0
|
|
20250115,143700,21428910,5040,5040,5040,5040,0
|
|
20250115,143600,21428910,5040,5040,5040,5040,0
|
|
20250115,143500,21428910,5040,5040,5040,5040,0
|
|
20250115,143400,21428910,5040,5040,5040,5040,0
|
|
20250115,143300,21428910,5040,5040,5040,5040,0
|
|
20250115,143200,21428910,5040,5040,5040,5040,0
|
|
20250115,143100,21428910,5040,5040,5040,5040,0
|
|
20250115,143000,21428910,5040,5040,5040,5040,0
|
|
20250115,142900,21428910,5040,5040,5040,5040,0
|
|
20250115,142800,21428910,5040,5040,5040,5040,0
|
|
20250115,142700,21428910,5040,5040,5040,5040,0
|
|
20250115,142600,21428910,5040,5040,5040,5040,0
|
|
20250115,142500,21428910,5040,5040,5040,5040,0
|
|
20250115,142400,21428910,5040,5040,5040,5040,0
|
|
20250115,142300,21428910,5040,5040,5040,5040,0
|
|
20250115,142200,21428910,5040,5040,5040,5040,0
|
|
20250115,142100,21428910,5040,5040,5040,5040,0
|
|
20250115,142000,21428910,5040,5040,5040,5040,0
|
|
20250115,141900,21428910,5040,5040,5040,5040,0
|
|
20250115,141800,21428910,5040,5040,5040,5040,0
|
|
20250115,141700,21428910,5040,5040,5040,5040,0
|
|
20250115,141600,21428910,5040,5040,5040,5040,0
|
|
20250115,141500,21428910,5040,5040,5040,5040,0
|
|
20250115,141400,21428910,5040,5040,5040,5040,0
|
|
20250115,141300,21428910,5040,5040,5040,5040,0
|
|
20250115,141200,21428910,5040,5040,5040,5040,0
|
|
20250115,141100,21428910,5040,5040,5040,5040,0
|
|
20250115,141000,21428910,5040,5040,5040,5040,0
|
|
20250115,140900,21428910,5040,5040,5040,5040,0
|
|
20250115,140800,21428910,5040,5040,5040,5040,0
|
|
20250115,140700,21428910,5040,5040,5040,5040,0
|
|
20250115,140600,21428910,5040,5040,5040,5040,0
|
|
20250115,140500,21428910,5040,5040,5040,5040,0
|
|
20250115,140400,21428910,5040,5040,5040,5040,0
|
|
20250115,140300,21428910,5040,5040,5040,5040,0
|
|
20250115,140200,21428910,5040,5040,5040,5040,0
|
|
20250115,140100,21428910,5040,5040,5040,5040,37
|
|
20250115,140000,21242430,5050,5050,5050,5050,0
|
|
20250115,135900,21242430,5050,5050,5050,5050,0
|
|
20250115,135800,21242430,5050,5050,5050,5050,0
|
|
20250115,135700,21242430,5050,5050,5050,5050,0
|
|
20250115,135600,21242430,5050,5050,5050,5050,0
|
|
20250115,135500,21242430,5050,5050,5050,5050,0
|
|
20250115,135400,21242430,5050,5050,5050,5050,0
|
|
20250115,135300,21242430,5050,5050,5050,5050,0
|
|
20250115,135200,21242430,5050,5050,5050,5050,0
|
|
20250115,135100,21242430,5050,5050,5050,5050,1
|
|
20250115,135000,21237380,5060,5060,5060,5060,0
|
|
20250115,134900,21237380,5060,5060,5060,5060,25
|
|
20250115,134800,21110880,5050,5050,5050,5050,0
|
|
20250115,134700,21110880,5050,5050,5050,5050,0
|
|
20250115,134600,21110880,5050,5050,5050,5050,0
|
|
20250115,134500,21110880,5050,5050,5050,5050,0
|
|
20250115,134400,21110880,5050,5050,5050,5050,0
|
|
20250115,134300,21110880,5050,5050,5050,5050,0
|
|
20250115,134200,21110880,5050,5050,5050,5050,1
|
|
20250115,134100,21105830,5050,5050,5050,5050,0
|
|
20250115,134000,21105830,5050,5050,5050,5050,0
|
|
20250115,133900,21105830,5050,5050,5050,5050,0
|
|
20250115,133800,21105830,5050,5050,5050,5050,0
|
|
20250115,133700,21105830,5050,5050,5050,5050,0
|
|
20250115,133600,21105830,5050,5050,5050,5050,0
|
|
20250115,133500,21105830,5050,5050,5050,5050,0
|
|
20250115,133400,21105830,5050,5050,5050,5050,0
|
|
20250115,133300,21105830,5050,5050,5050,5050,0
|
|
20250115,133200,21105830,5050,5050,5050,5050,0
|
|
20250115,133100,21105830,5050,5050,5050,5050,0
|
|
20250115,133000,21105830,5050,5050,5050,5050,0
|
|
20250115,132900,21105830,5050,5050,5050,5050,0
|
|
20250115,132800,21105830,5050,5050,5050,5050,0
|
|
20250115,132700,21105830,5050,5060,5060,5050,183
|
|
20250115,132600,20180850,5070,5070,5070,5070,0
|
|
20250115,132500,20180850,5070,5070,5070,5070,0
|
|
20250115,132400,20180850,5070,5070,5070,5070,0
|
|
20250115,132300,20180850,5070,5070,5070,5070,0
|
|
20250115,132200,20180850,5070,5070,5070,5070,0
|
|
20250115,132100,20180850,5070,5070,5070,5070,242
|
|
20250115,132000,18953910,5070,5070,5070,5070,0
|
|
20250115,131900,18953910,5070,5070,5070,5070,0
|
|
20250115,131800,18953910,5070,5070,5070,5070,0
|
|
20250115,131700,18953910,5070,5070,5070,5070,0
|
|
20250115,131600,18953910,5070,5070,5070,5070,10
|
|
20250115,131500,18903210,5080,5080,5080,5080,0
|
|
20250115,131400,18903210,5080,5080,5080,5080,0
|
|
20250115,131300,18903210,5080,5080,5080,5080,0
|
|
20250115,131200,18903210,5080,5080,5080,5080,0
|
|
20250115,131100,18903210,5080,5080,5080,5080,0
|
|
20250115,131000,18903210,5080,5080,5080,5080,4
|
|
20250115,130900,18882890,5080,5080,5080,5080,0
|
|
20250115,130800,18882890,5080,5080,5080,5080,0
|
|
20250115,130700,18882890,5080,5080,5080,5080,500
|
|
20250115,130600,16342890,5080,5080,5080,5080,0
|
|
20250115,130500,16342890,5080,5080,5080,5080,0
|
|
20250115,130400,16342890,5080,5080,5080,5080,0
|
|
20250115,130300,16342890,5080,5080,5080,5080,0
|
|
20250115,130200,16342890,5080,5080,5080,5080,0
|
|
20250115,130100,16342890,5080,5080,5080,5080,0
|
|
20250115,130000,16342890,5080,5080,5080,5080,0
|
|
20250115,125900,16342890,5080,5080,5080,5080,0
|
|
20250115,125800,16342890,5080,5080,5080,5080,0
|
|
20250115,125700,16342890,5080,5080,5080,5080,0
|
|
20250115,125600,16342890,5080,5080,5080,5080,0
|
|
20250115,125500,16342890,5080,5080,5080,5080,0
|
|
20250115,125400,16342890,5080,5080,5080,5080,0
|
|
20250115,125300,16342890,5080,5080,5080,5080,0
|
|
20250115,125200,16342890,5080,5080,5080,5080,0
|
|
20250115,125100,16342890,5080,5080,5080,5080,0
|
|
20250115,125000,16342890,5080,5080,5080,5080,0
|
|
20250115,124900,16342890,5080,5080,5080,5080,0
|
|
20250115,124800,16342890,5080,5080,5080,5080,0
|
|
20250115,124700,16342890,5080,5080,5080,5080,0
|
|
20250115,124600,16342890,5080,5080,5080,5080,0
|
|
20250115,124500,16342890,5080,5080,5080,5080,1
|
|
20250115,124400,16337810,5080,5080,5080,5080,0
|
|
20250115,124300,16337810,5080,5080,5080,5080,0
|
|
20250115,124200,16337810,5080,5080,5080,5080,0
|
|
20250115,124100,16337810,5080,5080,5080,5080,0
|
|
20250115,124000,16337810,5080,5080,5080,5080,0
|
|
20250115,123900,16337810,5080,5080,5080,5080,0
|
|
20250115,123800,16337810,5080,5080,5080,5080,0
|
|
20250115,123700,16337810,5080,5080,5080,5080,0
|
|
20250115,123600,16337810,5080,5080,5080,5080,0
|
|
20250115,123500,16337810,5080,5080,5080,5080,0
|
|
20250115,123400,16337810,5080,5080,5080,5080,0
|
|
20250115,123300,16337810,5080,5080,5080,5080,0
|
|
20250115,123200,16337810,5080,5080,5080,5080,0
|
|
20250115,123100,16337810,5080,5080,5080,5080,0
|
|
20250115,123000,16337810,5080,5080,5080,5080,0
|
|
20250115,122900,16337810,5080,5080,5080,5080,0
|
|
20250115,122800,16337810,5080,5080,5080,5080,0
|
|
20250115,122700,16337810,5080,5080,5080,5080,0
|
|
20250115,122600,16337810,5080,5080,5080,5080,0
|
|
20250115,122500,16337810,5080,5080,5080,5080,0
|
|
20250115,122400,16337810,5080,5080,5080,5080,0
|
|
20250115,122300,16337810,5080,5080,5080,5080,0
|
|
20250115,122200,16337810,5080,5080,5080,5080,0
|
|
20250115,122100,16337810,5080,5080,5080,5080,0
|
|
20250115,122000,16337810,5080,5080,5080,5080,620
|
|
20250115,121900,13188210,5080,5080,5080,5080,0
|
|
20250115,121800,13188210,5080,5080,5080,5080,0
|
|
20250115,121700,13188210,5080,5080,5080,5080,0
|
|
20250115,121600,13188210,5080,5080,5080,5080,0
|
|
20250115,121500,13188210,5080,5080,5080,5080,0
|
|
20250115,121400,13188210,5080,5080,5080,5080,0
|
|
20250115,121300,13188210,5080,5080,5080,5080,0
|
|
20250115,121200,13188210,5080,5080,5080,5080,0
|
|
20250115,121100,13188210,5080,5080,5080,5080,0
|
|
20250115,121000,13188210,5080,5080,5080,5080,0
|
|
20250115,120900,13188210,5080,5080,5080,5080,0
|
|
20250115,120800,13188210,5080,5080,5080,5080,0
|
|
20250115,120700,13188210,5080,5080,5080,5080,0
|
|
20250115,120600,13188210,5080,5080,5080,5080,0
|
|
20250115,120500,13188210,5080,5080,5080,5080,0
|
|
20250115,120400,13188210,5080,5080,5080,5080,751
|
|
20250115,120300,9373130,5080,5080,5080,5080,0
|
|
20250115,120200,9373130,5080,5080,5080,5080,0
|
|
20250115,120100,9373130,5080,5080,5080,5080,0
|
|
20250115,120000,9373130,5080,5080,5080,5080,0
|
|
20250115,115900,9373130,5080,5080,5080,5080,1
|
|
20250115,115800,9368050,5080,5080,5080,5080,0
|
|
20250115,115700,9368050,5080,5080,5080,5080,0
|
|
20250115,115600,9368050,5080,5080,5080,5080,0
|
|
20250115,115500,9368050,5080,5080,5080,5080,0
|
|
20250115,115400,9368050,5080,5080,5080,5080,34
|
|
20250115,115300,9195330,5080,5080,5080,5080,0
|
|
20250115,115200,9195330,5080,5080,5080,5080,0
|
|
20250115,115100,9195330,5080,5080,5080,5080,0
|
|
20250115,115000,9195330,5080,5080,5080,5080,100
|
|
20250115,114900,8687330,5080,5080,5080,5080,0
|
|
20250115,114800,8687330,5080,5080,5080,5080,0
|
|
20250115,114700,8687330,5080,5080,5080,5080,0
|
|
20250115,114600,8687330,5080,5080,5080,5080,46
|
|
20250115,114500,8453650,5070,5070,5070,5070,0
|
|
20250115,114400,8453650,5070,5070,5070,5070,0
|
|
20250115,114300,8453650,5070,5070,5070,5070,0
|
|
20250115,114200,8453650,5070,5070,5070,5070,0
|
|
20250115,114100,8453650,5070,5070,5070,5070,0
|
|
20250115,114000,8453650,5070,5070,5070,5070,0
|
|
20250115,113900,8453650,5070,5070,5070,5070,0
|
|
20250115,113800,8453650,5070,5070,5070,5070,0
|
|
20250115,113700,8453650,5070,5070,5070,5070,0
|
|
20250115,113600,8453650,5070,5070,5070,5070,0
|
|
20250115,113500,8453650,5070,5070,5070,5070,0
|
|
20250115,113400,8453650,5070,5070,5070,5070,0
|
|
20250115,113300,8453650,5070,5070,5070,5070,0
|
|
20250115,113200,8453650,5070,5070,5070,5070,0
|
|
20250115,113100,8453650,5070,5070,5070,5070,0
|
|
20250115,113000,8453650,5070,5070,5070,5070,0
|
|
20250115,112900,8453650,5070,5070,5070,5070,0
|
|
20250115,112800,8453650,5070,5070,5070,5070,0
|
|
20250115,112700,8453650,5070,5070,5070,5070,0
|
|
20250115,112600,8453650,5070,5070,5070,5070,0
|
|
20250115,112500,8453650,5070,5070,5070,5070,0
|
|
20250115,112400,8453650,5070,5070,5070,5070,0
|
|
20250115,112300,8453650,5070,5070,5070,5070,0
|
|
20250115,112200,8453650,5070,5070,5070,5070,0
|
|
20250115,112100,8453650,5070,5070,5070,5070,0
|
|
20250115,112000,8453650,5070,5070,5070,5070,0
|
|
20250115,111900,8453650,5070,5070,5070,5070,0
|
|
20250115,111800,8453650,5070,5070,5070,5070,0
|
|
20250115,111700,8453650,5070,5070,5070,5070,0
|
|
20250115,111600,8453650,5070,5070,5070,5070,0
|
|
20250115,111500,8453650,5070,5070,5070,5070,0
|
|
20250115,111400,8453650,5070,5070,5070,5070,0
|
|
20250115,111300,8453650,5070,5070,5070,5070,0
|
|
20250115,111200,8453650,5070,5070,5070,5070,0
|
|
20250115,111100,8453650,5070,5070,5070,5070,0
|
|
20250115,111000,8453650,5070,5070,5070,5070,0
|
|
20250115,110900,8453650,5070,5070,5070,5070,0
|
|
20250115,110800,8453650,5070,5070,5070,5070,0
|
|
20250115,110700,8453650,5070,5070,5070,5070,480
|
|
20250115,110600,6020050,5070,5070,5070,5070,0
|
|
20250115,110500,6020050,5070,5070,5070,5070,0
|
|
20250115,110400,6020050,5070,5070,5070,5070,0
|
|
20250115,110300,6020050,5070,5070,5070,5070,0
|
|
20250115,110200,6020050,5070,5070,5070,5070,0
|
|
20250115,110100,6020050,5070,5070,5070,5070,0
|
|
20250115,110000,6020050,5070,5070,5070,5070,0
|
|
20250115,105900,6020050,5070,5070,5070,5070,0
|
|
20250115,105800,6020050,5070,5070,5070,5070,0
|
|
20250115,105700,6020050,5070,5070,5070,5070,0
|
|
20250115,105600,6020050,5070,5070,5070,5070,0
|
|
20250115,105500,6020050,5070,5070,5070,5070,0
|
|
20250115,105400,6020050,5070,5070,5070,5070,0
|
|
20250115,105300,6020050,5070,5070,5070,5070,0
|
|
20250115,105200,6020050,5070,5070,5070,5070,0
|
|
20250115,105100,6020050,5070,5070,5070,5070,0
|
|
20250115,105000,6020050,5070,5070,5070,5070,0
|
|
20250115,104900,6020050,5070,5070,5070,5070,0
|
|
20250115,104800,6020050,5070,5070,5070,5070,0
|
|
20250115,104700,6020050,5070,5070,5070,5070,0
|
|
20250115,104600,6020050,5070,5070,5070,5070,0
|
|
20250115,104500,6020050,5070,5070,5070,5070,6
|
|
20250115,104400,5989630,5070,5070,5070,5070,0
|
|
20250115,104300,5989630,5070,5070,5070,5070,1
|
|
20250115,104200,5984560,5070,5070,5070,5070,0
|
|
20250115,104100,5984560,5070,5070,5070,5070,0
|
|
20250115,104000,5984560,5070,5070,5070,5070,0
|
|
20250115,103900,5984560,5070,5070,5070,5070,1
|
|
20250115,103800,5979490,5070,5070,5070,5070,0
|
|
20250115,103700,5979490,5070,5070,5070,5070,0
|
|
20250115,103600,5979490,5070,5070,5070,5070,0
|
|
20250115,103500,5979490,5070,5070,5070,5070,0
|
|
20250115,103400,5979490,5070,5070,5070,5070,0
|
|
20250115,103300,5979490,5070,5070,5070,5070,3
|
|
20250115,103200,5964280,5070,5070,5070,5070,0
|
|
20250115,103100,5964280,5070,5070,5070,5070,0
|
|
20250115,103000,5964280,5070,5070,5070,5070,0
|
|
20250115,102900,5964280,5070,5070,5070,5070,0
|
|
20250115,102800,5964280,5070,5070,5070,5070,0
|
|
20250115,102700,5964280,5070,5070,5070,5070,0
|
|
20250115,102600,5964280,5070,5070,5070,5070,0
|
|
20250115,102500,5964280,5070,5070,5070,5070,0
|
|
20250115,102400,5964280,5070,5070,5070,5070,0
|
|
20250115,102300,5964280,5070,5070,5070,5070,0
|
|
20250115,102200,5964280,5070,5070,5070,5070,0
|
|
20250115,102100,5964280,5070,5070,5070,5070,0
|
|
20250115,102000,5964280,5070,5070,5070,5070,0
|
|
20250115,101900,5964280,5070,5070,5070,5070,0
|
|
20250115,101800,5964280,5070,5070,5070,5070,0
|
|
20250115,101700,5964280,5070,5070,5070,5070,0
|
|
20250115,101600,5964280,5070,5070,5070,5070,0
|
|
20250115,101500,5964280,5070,5070,5070,5070,2
|
|
20250115,101400,5954140,5070,5070,5070,5070,39
|
|
20250115,101300,5756410,5080,5080,5080,5080,0
|
|
20250115,101200,5756410,5080,5080,5080,5080,1
|
|
20250115,101100,5751330,5070,5070,5070,5070,36
|
|
20250115,101000,5568810,5070,5070,5070,5070,2
|
|
20250115,100900,5558670,5070,5070,5070,5070,0
|
|
20250115,100800,5558670,5070,5070,5070,5070,0
|
|
20250115,100700,5558670,5070,5070,5070,5070,2
|
|
20250115,100600,5548530,5070,5070,5070,5070,0
|
|
20250115,100500,5548530,5070,5070,5070,5070,0
|
|
20250115,100400,5548530,5070,5070,5070,5070,0
|
|
20250115,100300,5548530,5070,5070,5070,5070,0
|
|
20250115,100200,5548530,5070,5070,5070,5070,0
|
|
20250115,100100,5548530,5070,5070,5070,5070,0
|
|
20250115,100000,5548530,5070,5070,5070,5070,0
|
|
20250115,095900,5548530,5070,5070,5070,5070,0
|
|
20250115,095800,5548530,5070,5070,5070,5070,0
|
|
20250115,095700,5548530,5070,5070,5070,5070,1
|
|
20250115,095600,5543460,5050,5050,5050,5050,20
|
|
20250115,095500,5442460,5070,5070,5070,5070,0
|
|
20250115,095400,5442460,5070,5070,5070,5070,0
|
|
20250115,095300,5442460,5070,5070,5070,5070,2
|
|
20250115,095200,5432320,5070,5070,5070,5070,0
|
|
20250115,095100,5432320,5070,5070,5070,5070,0
|
|
20250115,095000,5432320,5070,5070,5070,5070,0
|
|
20250115,094900,5432320,5070,5070,5070,5070,0
|
|
20250115,094800,5432320,5070,5070,5070,5070,0
|
|
20250115,094700,5432320,5070,5070,5070,5070,0
|
|
20250115,094600,5432320,5070,5070,5070,5070,0
|
|
20250115,094500,5432320,5070,5070,5070,5070,0
|
|
20250115,094400,5432320,5070,5070,5070,5070,1
|
|
20250115,094300,5427250,5070,5070,5070,5070,1
|
|
20250115,094200,5422180,5070,5070,5070,5070,0
|
|
20250115,094100,5422180,5070,5070,5070,5070,9
|
|
20250115,094000,5376550,5070,5070,5070,5070,0
|
|
20250115,093900,5376550,5070,5070,5070,5070,0
|
|
20250115,093800,5376550,5070,5070,5070,5070,5
|
|
20250115,093700,5351200,5070,5070,5070,5070,1
|
|
20250115,093600,5346130,5070,5070,5070,5070,0
|
|
20250115,093500,5346130,5070,5070,5070,5070,0
|
|
20250115,093400,5346130,5070,5070,5070,5070,0
|
|
20250115,093300,5346130,5070,5070,5070,5070,0
|
|
20250115,093200,5346130,5070,5070,5070,5070,0
|
|
20250115,093100,5346130,5070,5070,5070,5070,0
|
|
20250115,093000,5346130,5070,5070,5070,5070,0
|
|
20250115,092900,5346130,5070,5070,5070,5070,0
|
|
20250115,092800,5346130,5070,5070,5070,5070,37
|
|
20250115,092700,5158540,5050,5050,5050,5050,57
|
|
20250115,092600,4870690,5050,5050,5050,5050,0
|
|
20250115,092500,4870690,5050,5050,5050,5050,1
|
|
20250115,092400,4865640,5050,5050,5050,5050,0
|
|
20250115,092300,4865640,5050,5050,5050,5050,0
|
|
20250115,092200,4865640,5050,5050,5050,5050,0
|
|
20250115,092100,4865640,5050,5050,5050,5050,0
|
|
20250115,092000,4865640,5050,5050,5050,5050,0
|
|
20250115,091900,4865640,5050,5050,5050,5050,1
|
|
20250115,091800,4860590,5050,5050,5050,5050,0
|
|
20250115,091700,4860590,5050,5050,5050,5050,200
|
|
20250115,091600,3850590,5040,5040,5040,5040,0
|
|
20250115,091500,3850590,5040,5040,5040,5040,0
|
|
20250115,091400,3850590,5040,5040,5040,5040,0
|
|
20250115,091300,3850590,5040,5040,5040,5040,0
|
|
20250115,091200,3850590,5040,5040,5040,5040,0
|
|
20250115,091100,3850590,5040,5040,5040,5040,0
|
|
20250115,091000,3850590,5040,5040,5040,5040,100
|
|
20250115,090900,3346590,5040,5040,5040,5040,494
|
|
20250115,090800,856830,5070,5070,5070,5070,0
|
|
20250115,090700,856830,5070,5070,5070,5070,0
|
|
20250115,090600,856830,5070,5070,5070,5070,0
|
|
20250115,090500,856830,5070,5070,5070,5070,0
|
|
20250115,090400,856830,5070,5070,5070,5070,0
|
|
20250115,090300,856830,5070,5070,5070,5070,0
|
|
20250115,090200,856830,5070,5070,5070,5070,0
|
|
20250115,090100,856830,5070,5070,5070,5070,69
|
|
20250115,090000,507000,5070,5070,5070,5070,100
|