704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,204100,1250729966,605,605,605,605,9576
|
|
20250123,204000,1250729966,605,605,605,605,0
|
|
20250123,203900,1250729966,605,605,605,605,0
|
|
20250123,203800,1250729966,605,605,605,605,0
|
|
20250123,203700,1250729966,605,605,605,605,0
|
|
20250123,203600,1250729966,605,605,605,605,0
|
|
20250123,203500,1250729966,605,605,605,605,0
|
|
20250123,203400,1250729966,605,605,605,605,0
|
|
20250123,203300,1250729966,605,605,605,605,0
|
|
20250123,203200,1250729966,605,605,605,605,0
|
|
20250123,203100,1250729966,605,605,605,605,0
|
|
20250123,203000,1250729966,605,605,605,605,0
|
|
20250123,202900,1250729966,605,605,605,605,0
|
|
20250123,202800,1250729966,605,605,605,605,0
|
|
20250123,202700,1250729966,605,605,605,605,0
|
|
20250123,202600,1250729966,605,605,605,605,0
|
|
20250123,202500,1250729966,605,605,605,605,0
|
|
20250123,202400,1250729966,605,605,605,605,0
|
|
20250123,202300,1250729966,605,605,605,605,0
|
|
20250123,202200,1250729966,605,605,605,605,0
|
|
20250123,202100,1250729966,605,605,605,605,0
|
|
20250123,202000,1250729966,605,605,605,605,0
|
|
20250123,201900,1250729966,605,605,605,605,0
|
|
20250123,201800,1250729966,605,605,605,605,0
|
|
20250123,201700,1250729966,605,605,605,605,0
|
|
20250123,201600,1250729966,605,605,605,605,0
|
|
20250123,201500,1250729966,605,605,605,605,0
|
|
20250123,201400,1250729966,605,605,605,605,0
|
|
20250123,201300,1250729966,605,605,605,605,0
|
|
20250123,201200,1250729966,605,605,605,605,0
|
|
20250123,201100,1250729966,605,605,605,605,9576
|
|
20250123,201000,1250729966,605,605,605,605,0
|
|
20250123,200900,1250729966,605,605,605,605,0
|
|
20250123,200800,1250729966,605,605,605,605,0
|
|
20250123,200700,1250729966,605,605,605,605,0
|
|
20250123,200600,1250729966,605,605,605,605,0
|
|
20250123,200500,1250729966,605,605,605,605,0
|
|
20250123,200400,1250729966,605,605,605,605,0
|
|
20250123,200300,1250729966,605,605,605,605,0
|
|
20250123,200200,1250729966,605,605,605,605,0
|
|
20250123,200100,1250729966,605,605,605,605,0
|
|
20250123,200000,1250729966,605,605,605,605,0
|
|
20250123,195900,1250729966,605,605,605,605,0
|
|
20250123,195800,1250729966,605,605,605,605,0
|
|
20250123,195700,1250729966,605,605,605,605,0
|
|
20250123,195600,1250729966,605,605,605,605,0
|
|
20250123,195500,1250729966,605,605,605,605,0
|
|
20250123,195400,1250729966,605,605,605,605,0
|
|
20250123,195300,1250729966,605,605,605,605,0
|
|
20250123,195200,1250729966,605,605,605,605,0
|
|
20250123,195100,1250729966,605,605,605,605,0
|
|
20250123,195000,1250729966,605,605,605,605,0
|
|
20250123,194900,1250729966,605,605,605,605,0
|
|
20250123,194800,1250729966,605,605,605,605,0
|
|
20250123,194700,1250729966,605,605,605,605,0
|
|
20250123,194600,1250729966,605,605,605,605,0
|
|
20250123,194500,1250729966,605,605,605,605,0
|
|
20250123,194400,1250729966,605,605,605,605,0
|
|
20250123,194300,1250729966,605,605,605,605,0
|
|
20250123,194200,1250729966,605,605,605,605,0
|
|
20250123,194100,1250729966,605,605,605,605,9576
|
|
20250123,194000,1250729966,605,605,605,605,0
|
|
20250123,193900,1250729966,605,605,605,605,0
|
|
20250123,193800,1250729966,605,605,605,605,0
|
|
20250123,193700,1250729966,605,605,605,605,0
|
|
20250123,193600,1250729966,605,605,605,605,0
|
|
20250123,193500,1250729966,605,605,605,605,0
|
|
20250123,193400,1250729966,605,605,605,605,0
|
|
20250123,193300,1250729966,605,605,605,605,0
|
|
20250123,193200,1250729966,605,605,605,605,0
|
|
20250123,193100,1250729966,605,605,605,605,0
|
|
20250123,193000,1250729966,605,605,605,605,0
|
|
20250123,192900,1250729966,605,605,605,605,0
|
|
20250123,192800,1250729966,605,605,605,605,0
|
|
20250123,192700,1250729966,605,605,605,605,0
|
|
20250123,192600,1250729966,605,605,605,605,0
|
|
20250123,192500,1250729966,605,605,605,605,0
|
|
20250123,192400,1250729966,605,605,605,605,0
|
|
20250123,192300,1250729966,605,605,605,605,0
|
|
20250123,192200,1250729966,605,605,605,605,0
|
|
20250123,192100,1250729966,605,605,605,605,0
|
|
20250123,192000,1250729966,605,605,605,605,0
|
|
20250123,191900,1250729966,605,605,605,605,0
|
|
20250123,191800,1250729966,605,605,605,605,0
|
|
20250123,191700,1250729966,605,605,605,605,0
|
|
20250123,191600,1250729966,605,605,605,605,0
|
|
20250123,191500,1250729966,605,605,605,605,0
|
|
20250123,191400,1250729966,605,605,605,605,0
|
|
20250123,191300,1250729966,605,605,605,605,0
|
|
20250123,191200,1250729966,605,605,605,605,0
|
|
20250123,191100,1250729966,605,605,605,605,9576
|
|
20250123,191000,1250729966,605,605,605,605,0
|
|
20250123,190900,1250729966,605,605,605,605,0
|
|
20250123,190800,1250729966,605,605,605,605,0
|
|
20250123,190700,1250729966,605,605,605,605,0
|
|
20250123,190600,1250729966,605,605,605,605,0
|
|
20250123,190500,1250729966,605,605,605,605,0
|
|
20250123,190400,1250729966,605,605,605,605,0
|
|
20250123,190300,1250729966,605,605,605,605,0
|
|
20250123,190200,1250729966,605,605,605,605,0
|
|
20250123,190100,1250729966,605,605,605,605,0
|
|
20250123,190000,1250729966,605,605,605,605,0
|
|
20250123,185900,1250729966,605,605,605,605,0
|
|
20250123,185800,1250729966,605,605,605,605,0
|
|
20250123,185700,1250729966,605,605,605,605,0
|
|
20250123,185600,1250729966,605,605,605,605,0
|
|
20250123,185500,1250729966,605,605,605,605,0
|
|
20250123,185400,1250729966,605,605,605,605,0
|
|
20250123,185300,1250729966,605,605,605,605,0
|
|
20250123,185200,1250729966,605,605,605,605,0
|
|
20250123,185100,1250729966,605,605,605,605,0
|
|
20250123,185000,1250729966,605,605,605,605,0
|
|
20250123,184900,1250729966,605,605,605,605,0
|
|
20250123,184800,1250729966,605,605,605,605,0
|
|
20250123,184700,1250729966,605,605,605,605,0
|
|
20250123,184600,1250729966,605,605,605,605,0
|
|
20250123,184500,1250729966,605,605,605,605,0
|
|
20250123,184400,1250729966,605,605,605,605,0
|
|
20250123,184300,1250729966,605,605,605,605,0
|
|
20250123,184200,1250729966,605,605,605,605,0
|
|
20250123,184100,1250729966,605,605,605,605,9576
|
|
20250123,184000,1250729966,605,605,605,605,0
|
|
20250123,183900,1250729966,605,605,605,605,0
|
|
20250123,183800,1250729966,605,605,605,605,0
|
|
20250123,183700,1250729966,605,605,605,605,0
|
|
20250123,183600,1250729966,605,605,605,605,0
|
|
20250123,183500,1250729966,605,605,605,605,0
|
|
20250123,183400,1250729966,605,605,605,605,0
|
|
20250123,183300,1250729966,605,605,605,605,0
|
|
20250123,183200,1250729966,605,605,605,605,0
|
|
20250123,183100,1250729966,605,605,605,605,0
|
|
20250123,183000,1250729966,605,605,605,605,0
|
|
20250123,182900,1250729966,605,605,605,605,0
|
|
20250123,182800,1250729966,605,605,605,605,0
|
|
20250123,182700,1250729966,605,605,605,605,0
|
|
20250123,182600,1250729966,605,605,605,605,0
|
|
20250123,182500,1250729966,605,605,605,605,0
|
|
20250123,182400,1250729966,605,605,605,605,0
|
|
20250123,182300,1250729966,605,605,605,605,0
|
|
20250123,182200,1250729966,605,605,605,605,0
|
|
20250123,182100,1250729966,605,605,605,605,0
|
|
20250123,182000,1250729966,605,605,605,605,0
|
|
20250123,181900,1250729966,605,605,605,605,0
|
|
20250123,181800,1250729966,605,605,605,605,0
|
|
20250123,181700,1250729966,605,605,605,605,0
|
|
20250123,181600,1250729966,605,605,605,605,0
|
|
20250123,181500,1250729966,605,605,605,605,0
|
|
20250123,181400,1250729966,605,605,605,605,0
|
|
20250123,181300,1250729966,605,605,605,605,0
|
|
20250123,181200,1250729966,605,605,605,605,0
|
|
20250123,181100,1250729966,605,605,605,605,9576
|
|
20250123,181000,1250729966,605,605,605,605,0
|
|
20250123,180900,1250729966,605,605,605,605,0
|
|
20250123,180800,1250729966,605,605,605,605,0
|
|
20250123,180700,1250729966,605,605,605,605,0
|
|
20250123,180600,1250729966,605,605,605,605,0
|
|
20250123,180500,1250729966,605,605,605,605,0
|
|
20250123,180400,1250729966,605,605,605,605,0
|
|
20250123,180300,1250729966,605,605,605,605,0
|
|
20250123,180200,1250729966,605,605,605,605,0
|
|
20250123,180100,1250729966,605,605,605,605,0
|
|
20250123,180000,1250729966,605,605,605,605,0
|
|
20250123,175900,1250729966,605,605,605,605,0
|
|
20250123,175800,1250729966,605,605,605,605,0
|
|
20250123,175700,1250729966,605,605,605,605,0
|
|
20250123,175600,1250729966,605,605,605,605,0
|
|
20250123,175500,1250729966,605,605,605,605,0
|
|
20250123,175400,1250729966,605,605,605,605,0
|
|
20250123,175300,1250729966,605,605,605,605,0
|
|
20250123,175200,1250729966,605,605,605,605,0
|
|
20250123,175100,1250729966,605,605,605,605,0
|
|
20250123,175000,1250729966,605,605,605,605,0
|
|
20250123,174900,1250729966,605,605,605,605,0
|
|
20250123,174800,1250729966,605,605,605,605,0
|
|
20250123,174700,1250729966,605,605,605,605,0
|
|
20250123,174600,1250729966,605,605,605,605,0
|
|
20250123,174500,1250729966,605,605,605,605,0
|
|
20250123,174400,1250729966,605,605,605,605,0
|
|
20250123,174300,1250729966,605,605,605,605,0
|
|
20250123,174200,1250729966,605,605,605,605,0
|
|
20250123,174100,1250729966,605,605,605,605,9576
|
|
20250123,174000,1250729966,605,605,605,605,0
|
|
20250123,173900,1250729966,605,605,605,605,0
|
|
20250123,173800,1250729966,605,605,605,605,0
|
|
20250123,173700,1250729966,605,605,605,605,0
|
|
20250123,173600,1250729966,605,605,605,605,0
|
|
20250123,173500,1250729966,605,605,605,605,0
|
|
20250123,173400,1250729966,605,605,605,605,0
|
|
20250123,173300,1250729966,605,605,605,605,0
|
|
20250123,173200,1250729966,605,605,605,605,0
|
|
20250123,173100,1250729966,605,605,605,605,0
|
|
20250123,173000,1250729966,605,605,605,605,0
|
|
20250123,172900,1250729966,605,605,605,605,0
|
|
20250123,172800,1250729966,605,605,605,605,0
|
|
20250123,172700,1250729966,605,605,605,605,0
|
|
20250123,172600,1250729966,605,605,605,605,0
|
|
20250123,172500,1250729966,605,605,605,605,0
|
|
20250123,172400,1250729966,605,605,605,605,0
|
|
20250123,172300,1250729966,605,605,605,605,0
|
|
20250123,172200,1250729966,605,605,605,605,0
|
|
20250123,172100,1250729966,605,605,605,605,0
|
|
20250123,172000,1250729966,605,605,605,605,0
|
|
20250123,171900,1250729966,605,605,605,605,0
|
|
20250123,171800,1250729966,605,605,605,605,0
|
|
20250123,171700,1250729966,605,605,605,605,0
|
|
20250123,171600,1250729966,605,605,605,605,0
|
|
20250123,171500,1250729966,605,605,605,605,0
|
|
20250123,171400,1250729966,605,605,605,605,0
|
|
20250123,171300,1250729966,605,605,605,605,0
|
|
20250123,171200,1250729966,605,605,605,605,0
|
|
20250123,171100,1250729966,605,605,605,605,9576
|
|
20250123,171000,1250729966,605,605,605,605,0
|
|
20250123,170900,1250729966,605,605,605,605,0
|
|
20250123,170800,1250729966,605,605,605,605,0
|
|
20250123,170700,1250729966,605,605,605,605,0
|
|
20250123,170600,1250729966,605,605,605,605,0
|
|
20250123,170500,1250729966,605,605,605,605,0
|
|
20250123,170400,1250729966,605,605,605,605,0
|
|
20250123,170300,1250729966,605,605,605,605,0
|
|
20250123,170200,1250729966,605,605,605,605,0
|
|
20250123,170100,1250729966,605,605,605,605,0
|
|
20250123,170000,1250729966,605,605,605,605,0
|
|
20250123,165900,1250729966,605,605,605,605,0
|
|
20250123,165800,1250729966,605,605,605,605,0
|
|
20250123,165700,1250729966,605,605,605,605,0
|
|
20250123,165600,1250729966,605,605,605,605,0
|
|
20250123,165500,1250729966,605,605,605,605,0
|
|
20250123,165400,1250729966,605,605,605,605,0
|
|
20250123,165300,1250729966,605,605,605,605,0
|
|
20250123,165200,1250729966,605,605,605,605,0
|
|
20250123,165100,1250729966,605,605,605,605,0
|
|
20250123,165000,1250729966,605,605,605,605,0
|
|
20250123,164900,1250729966,605,605,605,605,0
|
|
20250123,164800,1250729966,605,605,605,605,0
|
|
20250123,164700,1250729966,605,605,605,605,0
|
|
20250123,164600,1250729966,605,605,605,605,0
|
|
20250123,164500,1250729966,605,605,605,605,0
|
|
20250123,164400,1250729966,605,605,605,605,0
|
|
20250123,164300,1250729966,605,605,605,605,0
|
|
20250123,164200,1250729966,605,605,605,605,0
|
|
20250123,164100,1250729966,605,605,605,605,9576
|
|
20250123,164000,1250729966,605,605,605,605,0
|
|
20250123,163900,1250729966,605,605,605,605,0
|
|
20250123,163800,1250729966,605,605,605,605,0
|
|
20250123,163700,1250729966,605,605,605,605,0
|
|
20250123,163600,1250729966,605,605,605,605,0
|
|
20250123,163500,1250729966,605,605,605,605,0
|
|
20250123,163400,1250729966,605,605,605,605,0
|
|
20250123,163300,1250729966,605,605,605,605,0
|
|
20250123,163200,1250729966,605,605,605,605,0
|
|
20250123,163100,1250729966,605,605,605,605,0
|
|
20250123,163000,1250729966,605,605,605,605,0
|
|
20250123,162900,1250729966,605,605,605,605,0
|
|
20250123,162800,1250729966,605,605,605,605,0
|
|
20250123,162700,1250729966,605,605,605,605,0
|
|
20250123,162600,1250729966,605,605,605,605,0
|
|
20250123,162500,1250729966,605,605,605,605,0
|
|
20250123,162400,1250729966,605,605,605,605,0
|
|
20250123,162300,1250729966,605,605,605,605,0
|
|
20250123,162200,1250729966,605,605,605,605,0
|
|
20250123,162100,1250729966,605,605,605,605,0
|
|
20250123,162000,1250729966,605,605,605,605,0
|
|
20250123,161900,1250729966,605,605,605,605,0
|
|
20250123,161800,1250729966,605,605,605,605,0
|
|
20250123,161700,1250729966,605,605,605,605,0
|
|
20250123,161600,1250729966,605,605,605,605,0
|
|
20250123,161500,1250729966,605,605,605,605,0
|
|
20250123,161400,1250729966,605,605,605,605,0
|
|
20250123,161300,1250729966,605,605,605,605,0
|
|
20250123,161200,1250729966,605,605,605,605,0
|
|
20250123,161100,1250729966,605,605,605,605,9576
|
|
20250123,161000,1250729966,605,605,605,605,0
|
|
20250123,160900,1250729966,605,605,605,605,0
|
|
20250123,160800,1250729966,605,605,605,605,0
|
|
20250123,160700,1250729966,605,605,605,605,0
|
|
20250123,160600,1250729966,605,605,605,605,0
|
|
20250123,160500,1250729966,605,605,605,605,0
|
|
20250123,160400,1250729966,605,605,605,605,0
|
|
20250123,160300,1250729966,605,605,605,605,0
|
|
20250123,160200,1250729966,605,605,605,605,0
|
|
20250123,160100,1250729966,605,605,605,605,0
|
|
20250123,160000,1250729966,605,605,605,605,0
|
|
20250123,155900,1250729966,605,605,605,605,0
|
|
20250123,155800,1250729966,605,605,605,605,0
|
|
20250123,155700,1250729966,605,605,605,605,0
|
|
20250123,155600,1250729966,605,605,605,605,0
|
|
20250123,155500,1250729966,605,605,605,605,0
|
|
20250123,155400,1250729966,605,605,605,605,0
|
|
20250123,155300,1250729966,605,605,605,605,0
|
|
20250123,155200,1250729966,605,605,605,605,0
|
|
20250123,155100,1250729966,605,605,605,605,0
|
|
20250123,155000,1250729966,605,605,605,605,0
|
|
20250123,154900,1250729966,605,605,605,605,0
|
|
20250123,154800,1250729966,605,605,605,605,0
|
|
20250123,154700,1250729966,605,605,605,605,0
|
|
20250123,154600,1250729966,605,605,605,605,0
|
|
20250123,154500,1250729966,605,605,605,605,0
|
|
20250123,154400,1250729966,605,605,605,605,0
|
|
20250123,154300,1250729966,605,605,605,605,0
|
|
20250123,154200,1250729966,605,605,605,605,0
|
|
20250123,154100,1250729966,605,605,605,605,9576
|
|
20250123,154000,1250729966,605,605,605,605,0
|
|
20250123,153900,1250729966,605,605,605,605,0
|
|
20250123,153800,1250729966,605,605,605,605,0
|
|
20250123,153700,1250729966,605,605,605,605,0
|
|
20250123,153600,1250729966,605,605,605,605,0
|
|
20250123,153500,1250729966,605,605,605,605,0
|
|
20250123,153400,1250729966,605,605,605,605,0
|
|
20250123,153300,1250729966,605,605,605,605,0
|
|
20250123,153200,1250729966,605,605,605,605,0
|
|
20250123,153100,1250729966,605,605,605,605,0
|
|
20250123,153000,1250729966,605,605,605,605,9576
|
|
20250123,152900,1244936486,609,609,609,609,0
|
|
20250123,152800,1244936486,609,609,609,609,0
|
|
20250123,152700,1244936486,609,609,609,609,0
|
|
20250123,152600,1244936486,609,609,609,609,0
|
|
20250123,152500,1244936486,609,609,609,609,0
|
|
20250123,152400,1244936486,609,609,609,609,0
|
|
20250123,152300,1244936486,609,609,609,609,0
|
|
20250123,152200,1244936486,609,609,609,609,0
|
|
20250123,152100,1244936486,609,609,609,609,0
|
|
20250123,152000,1244936486,609,609,609,609,0
|
|
20250123,151900,1244936486,609,609,609,606,5487
|
|
20250123,151800,1241600686,609,607,609,606,6944
|
|
20250123,151700,1237382293,607,603,607,603,6357
|
|
20250123,151600,1233543155,604,603,604,603,3109
|
|
20250123,151500,1231668374,603,603,603,603,477
|
|
20250123,151400,1231380743,603,602,603,601,8641
|
|
20250123,151300,1226180366,602,602,602,602,5100
|
|
20250123,151200,1223110166,603,601,603,601,2044
|
|
20250123,151100,1221881712,601,602,602,601,3105
|
|
20250123,151000,1220015105,603,603,603,600,3518
|
|
20250123,150900,1217903206,603,603,603,603,5126
|
|
20250123,150800,1214812228,603,601,603,601,1605
|
|
20250123,150700,1213847613,603,603,603,603,328
|
|
20250123,150600,1213649829,603,602,603,601,12199
|
|
20250123,150500,1206310893,603,602,604,601,3511
|
|
20250123,150400,1204197250,605,605,605,605,5
|
|
20250123,150300,1204194225,605,605,606,603,5554
|
|
20250123,150200,1200834833,608,608,608,608,1
|
|
20250123,150100,1200834225,608,608,608,607,243
|
|
20250123,150000,1200686486,608,608,608,608,5
|
|
20250123,145900,1200683446,609,609,609,608,137
|
|
20250123,145800,1200600058,609,609,609,609,1107
|
|
20250123,145700,1199925895,609,608,609,607,10523
|
|
20250123,145600,1193527984,608,608,608,608,1011
|
|
20250123,145500,1192913296,609,607,609,607,15074
|
|
20250123,145400,1183751969,607,608,608,603,271
|
|
20250123,145300,1183588491,608,608,608,606,843
|
|
20250123,145200,1183076943,608,609,609,608,2528
|
|
20250123,145100,1181538403,609,603,609,601,13616
|
|
20250123,145000,1173288949,604,604,604,604,0
|
|
20250123,144900,1173288949,604,604,604,604,0
|
|
20250123,144800,1173288949,604,604,604,604,1005
|
|
20250123,144700,1172681929,604,603,604,603,289
|
|
20250123,144600,1172507573,601,603,604,601,1400
|
|
20250123,144500,1171664719,603,603,603,603,651
|
|
20250123,144400,1171272166,603,603,603,601,333
|
|
20250123,144300,1171072027,604,604,604,604,0
|
|
20250123,144200,1171072027,604,601,604,600,8834
|
|
20250123,144100,1165769787,604,601,604,601,8320
|
|
20250123,144000,1160769464,604,604,604,601,1047
|
|
20250123,143900,1160137079,604,604,604,604,11
|
|
20250123,143800,1160130435,604,605,605,604,2
|
|
20250123,143700,1160129226,601,607,607,601,1410
|
|
20250123,143600,1159280822,604,607,607,604,162
|
|
20250123,143500,1159182938,607,605,607,605,1234
|
|
20250123,143400,1158436359,605,605,605,603,1557
|
|
20250123,143300,1157494376,605,604,605,604,1463
|
|
20250123,143200,1156610261,605,604,605,604,1500
|
|
20250123,143100,1155704175,604,602,604,602,16
|
|
20250123,143000,1155694538,604,601,604,600,693
|
|
20250123,142900,1155278013,604,604,604,601,42
|
|
20250123,142800,1155252657,605,605,605,603,116
|
|
20250123,142700,1155182677,605,604,605,601,1111
|
|
20250123,142600,1154511716,604,604,604,604,28
|
|
20250123,142500,1154494804,604,602,604,600,18497
|
|
20250123,142400,1143361861,604,603,604,603,215
|
|
20250123,142300,1143232203,602,603,603,602,2000
|
|
20250123,142200,1142027203,603,600,603,600,864
|
|
20250123,142100,1141508778,600,602,602,600,3701
|
|
20250123,142000,1139285450,601,601,601,601,1730
|
|
20250123,141900,1138245720,602,602,602,602,10
|
|
20250123,141800,1138239700,602,602,602,602,191
|
|
20250123,141700,1138124718,603,603,603,603,22
|
|
20250123,141600,1138111452,602,602,602,602,1500
|
|
20250123,141500,1137208452,602,603,603,602,154
|
|
20250123,141400,1137115739,605,603,605,600,5393
|
|
20250123,141300,1133877687,603,603,603,603,2400
|
|
20250123,141200,1132430487,604,604,606,604,276
|
|
20250123,141100,1132263481,605,605,605,605,53
|
|
20250123,141000,1132231416,603,603,603,603,332
|
|
20250123,140900,1132031220,606,605,606,605,539
|
|
20250123,140800,1131705085,605,605,605,605,1
|
|
20250123,140700,1131704480,605,605,605,605,3901
|
|
20250123,140600,1129344375,607,602,607,600,2527
|
|
20250123,140500,1127826464,600,603,603,600,5224
|
|
20250123,140400,1124685553,607,607,607,607,2
|
|
20250123,140300,1124684339,608,607,608,607,2100
|
|
20250123,140200,1123408744,608,607,608,606,2555
|
|
20250123,140100,1121857850,607,603,607,602,1473
|
|
20250123,140000,1120970789,607,608,608,604,120
|
|
20250123,135900,1120898001,608,604,608,601,6685
|
|
20250123,135800,1116860228,601,604,604,601,25049
|
|
20250123,135700,1101804270,603,603,603,603,300
|
|
20250123,135600,1101623370,604,604,604,604,30
|
|
20250123,135500,1101605250,602,604,604,602,257
|
|
20250123,135400,1101450514,604,603,604,603,425
|
|
20250123,135300,1101193824,603,604,604,602,1334
|
|
20250123,135200,1100389313,605,604,605,602,722
|
|
20250123,135100,1099953087,605,608,609,605,2446
|
|
20250123,135000,1098473036,609,607,609,607,199
|
|
20250123,134900,1098352183,607,605,609,605,1801
|
|
20250123,134800,1097256897,605,605,605,605,1503
|
|
20250123,134700,1096347582,605,603,605,601,12780
|
|
20250123,134600,1088662530,603,605,605,603,12876
|
|
20250123,134500,1080884690,604,604,604,604,0
|
|
20250123,134400,1080884690,604,604,604,604,0
|
|
20250123,134300,1080884690,604,604,604,604,0
|
|
20250123,134200,1080884690,604,605,605,604,195
|
|
20250123,134100,1080766870,605,605,605,604,1000
|
|
20250123,134000,1080162570,604,604,604,604,1020
|
|
20250123,133900,1079546490,604,604,604,604,50
|
|
20250123,133800,1079516290,605,606,606,603,35100
|
|
20250123,133700,1058291844,610,610,610,610,0
|
|
20250123,133600,1058291844,610,610,610,610,0
|
|
20250123,133500,1058291844,610,610,610,610,0
|
|
20250123,133400,1058291844,610,608,610,605,5032
|
|
20250123,133300,1055242341,611,611,611,611,0
|
|
20250123,133200,1055242341,611,611,611,611,6
|
|
20250123,133100,1055238675,612,612,612,612,0
|
|
20250123,133000,1055238675,612,612,612,612,0
|
|
20250123,132900,1055238675,612,612,612,612,11
|
|
20250123,132800,1055231943,612,611,612,611,575
|
|
20250123,132700,1054880543,612,611,612,611,163
|
|
20250123,132600,1054780846,611,609,611,607,2103
|
|
20250123,132500,1053499833,611,611,611,611,388
|
|
20250123,132400,1053262765,611,610,611,610,524
|
|
20250123,132300,1052942602,611,609,611,609,1057
|
|
20250123,132200,1052298050,609,607,609,607,495
|
|
20250123,132100,1051996615,607,607,607,607,0
|
|
20250123,132000,1051996615,607,608,609,607,573
|
|
20250123,131900,1051648181,607,607,607,607,587
|
|
20250123,131800,1051291872,607,607,607,607,7370
|
|
20250123,131700,1046818282,607,607,607,607,1
|
|
20250123,131600,1046817675,608,608,608,608,151
|
|
20250123,131500,1046725867,608,605,608,605,492
|
|
20250123,131400,1046427412,605,605,605,605,11294
|
|
20250123,131300,1039594542,605,606,606,605,4231
|
|
20250123,131200,1037034786,605,606,606,605,14518
|
|
20250123,131100,1028240496,607,609,609,607,1484
|
|
20250123,131000,1027339541,609,608,609,608,111
|
|
20250123,130900,1027272042,609,608,609,607,396
|
|
20250123,130800,1027031391,610,610,610,610,6
|
|
20250123,130700,1027027731,610,609,610,609,22
|
|
20250123,130600,1027014312,610,610,610,610,20
|
|
20250123,130500,1027002112,610,609,610,609,2535
|
|
20250123,130400,1025458163,609,610,610,607,5837
|
|
20250123,130300,1021913598,610,610,610,610,32
|
|
20250123,130200,1021894078,610,609,610,609,660
|
|
20250123,130100,1021491832,609,608,609,608,677
|
|
20250123,130000,1021080204,609,608,609,608,325
|
|
20250123,125900,1020882280,609,608,609,608,111
|
|
20250123,125800,1020814781,610,609,610,608,7024
|
|
20250123,125700,1016537644,610,609,610,609,223
|
|
20250123,125600,1016401617,610,610,610,610,5
|
|
20250123,125500,1016398567,611,610,611,609,251
|
|
20250123,125400,1016245439,611,610,611,609,344
|
|
20250123,125300,1016035595,610,610,611,610,4420
|
|
20250123,125200,1013339315,611,611,612,610,1718
|
|
20250123,125100,1012291171,612,611,612,611,487
|
|
20250123,125000,1011993229,612,612,612,612,0
|
|
20250123,124900,1011993229,612,612,612,612,0
|
|
20250123,124800,1011993229,612,612,612,612,11
|
|
20250123,124700,1011986497,612,611,612,611,794
|
|
20250123,124600,1011501352,611,611,611,609,26
|
|
20250123,124500,1011485484,612,612,612,611,129
|
|
20250123,124400,1011406555,612,612,612,612,72
|
|
20250123,124300,1011362491,612,610,612,609,6011
|
|
20250123,124200,1007698383,612,612,612,612,63
|
|
20250123,124100,1007659827,612,612,612,610,252
|
|
20250123,124000,1007506063,610,612,612,610,1901
|
|
20250123,123900,1006346441,612,613,613,611,113
|
|
20250123,123800,1006277292,613,610,613,609,716
|
|
20250123,123700,1005840589,610,610,610,610,479
|
|
20250123,123600,1005548399,611,613,613,611,194
|
|
20250123,123500,1005429507,612,612,612,612,1986
|
|
20250123,123400,1004214075,610,611,611,610,1545
|
|
20250123,123300,1003271510,612,612,612,612,23
|
|
20250123,123200,1003257434,610,610,610,610,100
|
|
20250123,123100,1003196434,610,610,610,610,2684
|
|
20250123,123000,1001559194,610,610,610,610,1
|
|
20250123,122900,1001558584,610,610,610,610,9
|
|
20250123,122800,1001553094,610,610,610,610,13
|
|
20250123,122700,1001545164,609,609,609,609,0
|
|
20250123,122600,1001545164,609,609,609,609,2594
|
|
20250123,122500,999965418,609,613,613,609,5261
|
|
20250123,122400,996758821,614,614,614,614,0
|
|
20250123,122300,996758821,614,614,614,614,0
|
|
20250123,122200,996758821,614,615,615,614,3348
|
|
20250123,122100,994700149,615,615,615,615,61
|
|
20250123,122000,994662634,615,608,616,608,5221
|
|
20250123,121900,991459690,607,607,607,607,0
|
|
20250123,121800,991459690,607,607,607,607,900
|
|
20250123,121700,990913390,607,607,607,607,13718
|
|
20250123,121600,982586564,607,607,607,607,20
|
|
20250123,121500,982574424,609,609,609,609,3034
|
|
20250123,121400,980726718,609,610,610,609,2957
|
|
20250123,121300,978922958,609,608,609,608,3303
|
|
20250123,121200,976913730,608,608,608,608,1
|
|
20250123,121100,976913122,608,608,608,608,1
|
|
20250123,121000,976912514,604,608,608,604,6
|
|
20250123,120900,976908886,604,608,608,604,531
|
|
20250123,120800,976586162,608,608,608,608,5
|
|
20250123,120700,976583122,604,604,606,604,508
|
|
20250123,120600,976275968,604,605,605,604,2183
|
|
20250123,120500,974957431,604,606,606,604,299
|
|
20250123,120400,974776241,606,604,606,604,576
|
|
20250123,120300,974427933,604,604,604,604,2030
|
|
20250123,120200,973201813,604,604,607,604,1502
|
|
20250123,120100,972294602,604,608,608,604,1644
|
|
20250123,120000,971298739,607,605,607,605,1010
|
|
20250123,115900,970687669,608,608,608,608,594
|
|
20250123,115800,970326517,608,607,608,605,2121
|
|
20250123,115700,969042949,608,607,608,607,1010
|
|
20250123,115600,968428969,608,607,608,607,2111
|
|
20250123,115500,967147481,608,606,608,604,6190
|
|
20250123,115400,963400730,608,607,608,607,10
|
|
20250123,115300,963394655,607,608,608,607,34
|
|
20250123,115200,963374003,608,607,608,607,1154
|
|
20250123,115100,962673524,607,605,607,603,1521
|
|
20250123,115000,961756295,608,604,608,604,282
|
|
20250123,114900,961585480,607,608,608,604,303
|
|
20250123,114800,961402457,603,606,609,603,3561
|
|
20250123,114700,959253627,606,609,609,600,12828
|
|
20250123,114600,951534053,610,610,610,610,51
|
|
20250123,114500,951502943,609,609,609,608,1183
|
|
20250123,114400,950783067,608,607,608,607,1038
|
|
20250123,114300,950152166,608,605,608,605,371
|
|
20250123,114200,949927708,608,608,608,604,829
|
|
20250123,114100,949426312,605,608,609,605,1639
|
|
20250123,114000,948433807,603,607,610,602,11380
|
|
20250123,113900,941552323,607,610,610,607,13672
|
|
20250123,113800,933246504,613,613,613,613,0
|
|
20250123,113700,933246504,613,613,613,613,0
|
|
20250123,113600,933246504,613,613,613,613,0
|
|
20250123,113500,933246504,613,613,613,613,25
|
|
20250123,113400,933231179,610,611,611,610,2517
|
|
20250123,113300,931694966,613,613,613,613,0
|
|
20250123,113200,931694966,613,611,613,611,307
|
|
20250123,113100,931507089,611,612,612,611,251
|
|
20250123,113000,931353617,613,613,613,610,2480
|
|
20250123,112900,929834025,613,613,613,613,552
|
|
20250123,112800,929495649,613,610,613,610,515
|
|
20250123,112700,929181454,610,610,610,610,250
|
|
20250123,112600,929028954,610,611,611,610,1630
|
|
20250123,112500,928034619,615,612,615,612,50
|
|
20250123,112400,928003939,609,611,611,609,1071
|
|
20250123,112300,927350105,610,613,613,610,6020
|
|
20250123,112200,923662555,617,614,617,613,695
|
|
20250123,112100,923236506,614,614,614,614,77
|
|
20250123,112000,923189228,618,618,618,618,0
|
|
20250123,111900,923189228,618,617,618,617,2
|
|
20250123,111800,923187993,614,614,614,614,22
|
|
20250123,111700,923174485,615,611,615,611,1915
|
|
20250123,111600,921996820,615,615,615,615,10
|
|
20250123,111500,921990670,615,615,615,615,0
|
|
20250123,111400,921990670,615,615,615,615,0
|
|
20250123,111300,921990670,615,615,615,615,0
|
|
20250123,111200,921990670,615,612,615,611,3146
|
|
20250123,111100,920066207,612,615,615,612,523
|
|
20250123,111000,919744631,615,614,615,613,2836
|
|
20250123,110900,918002553,615,614,615,614,183
|
|
20250123,110800,917890159,615,615,615,615,1042
|
|
20250123,110700,917249329,620,619,620,619,30
|
|
20250123,110600,917230749,615,620,620,615,187
|
|
20250123,110500,917114909,620,620,620,620,1
|
|
20250123,110400,917114289,620,620,621,620,4320
|
|
20250123,110300,914434884,620,618,620,618,4203
|
|
20250123,110200,911836901,618,617,618,617,1593
|
|
20250123,110100,910853922,617,617,617,617,5
|
|
20250123,110000,910850837,618,617,618,617,6134
|
|
20250123,105900,907066149,618,616,618,616,2193
|
|
20250123,105800,905714324,616,611,616,611,4783
|
|
20250123,105700,902788191,611,611,611,610,159
|
|
20250123,105600,902691150,608,608,608,608,0
|
|
20250123,105500,902691150,608,611,611,608,11492
|
|
20250123,105400,895686836,612,613,613,611,4483
|
|
20250123,105300,892942590,613,613,613,613,50
|
|
20250123,105200,892911940,613,614,614,613,3000
|
|
20250123,105100,891072935,613,613,613,613,0
|
|
20250123,105000,891072935,613,616,616,613,18256
|
|
20250123,104900,879832054,616,617,617,616,27
|
|
20250123,104800,879815404,617,613,617,613,884
|
|
20250123,104700,879273242,618,618,618,618,0
|
|
20250123,104600,879273242,618,616,618,613,1962
|
|
20250123,104500,878070300,613,613,614,613,2831
|
|
20250123,104400,876333695,613,613,613,612,3831
|
|
20250123,104300,873986363,613,613,613,612,7280
|
|
20250123,104200,869528149,612,613,613,612,3769
|
|
20250123,104100,867219669,613,614,614,613,4158
|
|
20250123,104000,864668064,614,613,615,613,492
|
|
20250123,103900,864365945,615,613,616,612,3564
|
|
20250123,103800,862183386,616,617,617,612,13053
|
|
20250123,103700,854182105,614,619,620,614,3080
|
|
20250123,103600,852278167,619,618,619,618,2621
|
|
20250123,103500,850658369,618,614,618,613,2087
|
|
20250123,103400,849378611,615,619,619,615,1492
|
|
20250123,103300,848459407,620,620,620,620,1950
|
|
20250123,103200,847250407,620,620,621,620,3360
|
|
20250123,103100,845167201,620,615,620,615,2069
|
|
20250123,103000,843891036,620,616,620,616,2252
|
|
20250123,102900,842501612,621,622,622,616,2016
|
|
20250123,102800,841256393,622,621,622,621,1326
|
|
20250123,102700,840431787,621,623,623,618,2190
|
|
20250123,102600,839070531,623,623,623,623,2040
|
|
20250123,102500,837799611,618,614,623,614,1605
|
|
20250123,102400,836800954,613,619,620,613,12102
|
|
20250123,102300,829354628,621,621,621,621,2024
|
|
20250123,102200,828097724,623,622,623,622,1729
|
|
20250123,102100,827020579,623,623,624,617,2624
|
|
20250123,102000,825390081,623,617,624,617,11500
|
|
20250123,101900,818234865,614,616,619,613,8801
|
|
20250123,101800,812829559,620,620,621,620,1636
|
|
20250123,101700,811813997,620,615,620,613,5095
|
|
20250123,101600,808685585,614,616,617,613,6609
|
|
20250123,101500,804624730,617,622,622,617,1623
|
|
20250123,101400,803622224,622,618,623,618,5256
|
|
20250123,101300,800361990,622,617,622,617,97
|
|
20250123,101200,800302090,617,621,622,616,14459
|
|
20250123,101100,791362205,618,621,621,618,4893
|
|
20250123,101000,788335302,623,620,623,618,3083
|
|
20250123,100900,786425299,620,625,625,620,2839
|
|
20250123,100800,784660532,625,625,626,613,34565
|
|
20250123,100700,763222999,626,625,629,623,20192
|
|
20250123,100600,750622272,625,626,630,625,18333
|
|
20250123,100500,739132883,628,632,633,626,27686
|
|
20250123,100400,721735087,634,625,635,625,39471
|
|
20250123,100300,696853745,627,624,630,622,18841
|
|
20250123,100200,685048769,624,619,626,617,32933
|
|
20250123,100100,664642595,619,617,619,615,19650
|
|
20250123,100000,652526479,617,610,617,610,22060
|
|
20250123,095900,638982881,612,609,612,608,1924
|
|
20250123,095800,637811265,606,613,613,606,15338
|
|
20250123,095700,628493472,613,614,614,611,7215
|
|
20250123,095600,624073753,614,613,615,611,39293
|
|
20250123,095500,600004760,612,608,614,608,18441
|
|
20250123,095400,588731278,608,607,608,606,2971
|
|
20250123,095300,586927293,609,609,609,605,6782
|
|
20250123,095200,582821474,609,606,611,606,20614
|
|
20250123,095100,570242576,604,602,605,602,2881
|
|
20250123,095000,568504670,603,608,608,603,20039
|
|
20250123,094900,556363718,609,605,611,604,28620
|
|
20250123,094800,539002022,604,603,604,603,3327
|
|
20250123,094700,536992613,605,604,605,602,10342
|
|
20250123,094600,530745915,605,598,605,598,23316
|
|
20250123,094500,516700001,598,600,600,597,1753
|
|
20250123,094400,515651457,600,602,603,597,18610
|
|
20250123,094300,504464062,602,602,603,601,9742
|
|
20250123,094200,498600525,601,603,608,601,27997
|
|
20250123,094100,481720486,602,606,606,600,31951
|
|
20250123,094000,462477557,606,602,610,601,27171
|
|
20250123,093900,446043073,604,596,605,596,18152
|
|
20250123,093800,435121284,600,595,600,592,40600
|
|
20250123,093700,410942420,595,595,595,592,11553
|
|
20250123,093600,404080621,595,594,595,592,4616
|
|
20250123,093500,401344755,594,593,594,593,530
|
|
20250123,093400,401029995,594,594,595,592,5448
|
|
20250123,093300,397799355,595,595,595,593,389
|
|
20250123,093200,397568404,596,594,597,593,12514
|
|
20250123,093100,390114756,594,594,597,592,13141
|
|
20250123,093000,382320148,595,595,595,592,5695
|
|
20250123,092900,378940720,595,593,596,592,14369
|
|
20250123,092800,370401341,591,592,594,591,7075
|
|
20250123,092700,366213997,594,594,594,591,9987
|
|
20250123,092600,360300868,594,594,594,591,13011
|
|
20250123,092500,352600166,594,595,595,591,7590
|
|
20250123,092400,348107188,593,593,595,591,15806
|
|
20250123,092300,338757531,591,596,597,590,56348
|
|
20250123,092200,305331273,596,599,600,596,28249
|
|
20250123,092100,288444430,600,600,600,599,845
|
|
20250123,092000,287938056,600,599,600,598,8259
|
|
20250123,091900,282991784,599,599,599,598,5871
|
|
20250123,091800,279478462,599,599,599,598,7819
|
|
20250123,091700,274800291,599,598,600,598,2639
|
|
20250123,091600,273219814,598,598,600,598,301
|
|
20250123,091500,273039814,598,600,600,597,1886
|
|
20250123,091400,271911981,597,600,600,596,6959
|
|
20250123,091300,267753925,596,597,599,595,17628
|
|
20250123,091200,257240957,596,596,597,595,12812
|
|
20250123,091100,249609261,596,596,597,594,33681
|
|
20250123,091000,229558116,596,599,599,596,8609
|
|
20250123,090900,224424347,599,597,599,596,1438
|
|
20250123,090800,223566074,599,600,600,596,21876
|
|
20250123,090700,210490649,599,602,602,599,4910
|
|
20250123,090600,207540144,601,601,601,598,17186
|
|
20250123,090500,197231465,598,598,600,595,30529
|
|
20250123,090400,179005001,598,602,602,598,9229
|
|
20250123,090300,173474446,602,598,602,597,48733
|
|
20250123,090200,144359133,599,598,600,597,17756
|
|
20250123,090100,133729083,598,601,603,597,59258
|
|
20250123,090000,98244488,600,617,617,597,162217
|