711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,204800,64324283,583,583,583,583,7913
|
|
20250123,204700,64324283,583,583,583,583,0
|
|
20250123,204600,64324283,583,583,583,583,0
|
|
20250123,204500,64324283,583,583,583,583,0
|
|
20250123,204400,64324283,583,583,583,583,0
|
|
20250123,204300,64324283,583,583,583,583,0
|
|
20250123,204200,64324283,583,583,583,583,0
|
|
20250123,204100,64324283,583,583,583,583,0
|
|
20250123,204000,64324283,583,583,583,583,0
|
|
20250123,203900,64324283,583,583,583,583,0
|
|
20250123,203800,64324283,583,583,583,583,0
|
|
20250123,203700,64324283,583,583,583,583,0
|
|
20250123,203600,64324283,583,583,583,583,0
|
|
20250123,203500,64324283,583,583,583,583,0
|
|
20250123,203400,64324283,583,583,583,583,0
|
|
20250123,203300,64324283,583,583,583,583,0
|
|
20250123,203200,64324283,583,583,583,583,0
|
|
20250123,203100,64324283,583,583,583,583,0
|
|
20250123,203000,64324283,583,583,583,583,0
|
|
20250123,202900,64324283,583,583,583,583,0
|
|
20250123,202800,64324283,583,583,583,583,0
|
|
20250123,202700,64324283,583,583,583,583,0
|
|
20250123,202600,64324283,583,583,583,583,0
|
|
20250123,202500,64324283,583,583,583,583,0
|
|
20250123,202400,64324283,583,583,583,583,0
|
|
20250123,202300,64324283,583,583,583,583,0
|
|
20250123,202200,64324283,583,583,583,583,0
|
|
20250123,202100,64324283,583,583,583,583,0
|
|
20250123,202000,64324283,583,583,583,583,0
|
|
20250123,201900,64324283,583,583,583,583,0
|
|
20250123,201800,64324283,583,583,583,583,7913
|
|
20250123,201700,64324283,583,583,583,583,0
|
|
20250123,201600,64324283,583,583,583,583,0
|
|
20250123,201500,64324283,583,583,583,583,0
|
|
20250123,201400,64324283,583,583,583,583,0
|
|
20250123,201300,64324283,583,583,583,583,0
|
|
20250123,201200,64324283,583,583,583,583,0
|
|
20250123,201100,64324283,583,583,583,583,0
|
|
20250123,201000,64324283,583,583,583,583,0
|
|
20250123,200900,64324283,583,583,583,583,0
|
|
20250123,200800,64324283,583,583,583,583,0
|
|
20250123,200700,64324283,583,583,583,583,0
|
|
20250123,200600,64324283,583,583,583,583,0
|
|
20250123,200500,64324283,583,583,583,583,0
|
|
20250123,200400,64324283,583,583,583,583,0
|
|
20250123,200300,64324283,583,583,583,583,0
|
|
20250123,200200,64324283,583,583,583,583,0
|
|
20250123,200100,64324283,583,583,583,583,0
|
|
20250123,200000,64324283,583,583,583,583,0
|
|
20250123,195900,64324283,583,583,583,583,0
|
|
20250123,195800,64324283,583,583,583,583,0
|
|
20250123,195700,64324283,583,583,583,583,0
|
|
20250123,195600,64324283,583,583,583,583,0
|
|
20250123,195500,64324283,583,583,583,583,0
|
|
20250123,195400,64324283,583,583,583,583,0
|
|
20250123,195300,64324283,583,583,583,583,0
|
|
20250123,195200,64324283,583,583,583,583,0
|
|
20250123,195100,64324283,583,583,583,583,0
|
|
20250123,195000,64324283,583,583,583,583,0
|
|
20250123,194900,64324283,583,583,583,583,0
|
|
20250123,194800,64324283,583,583,583,583,7913
|
|
20250123,194700,64324283,583,583,583,583,0
|
|
20250123,194600,64324283,583,583,583,583,0
|
|
20250123,194500,64324283,583,583,583,583,0
|
|
20250123,194400,64324283,583,583,583,583,0
|
|
20250123,194300,64324283,583,583,583,583,0
|
|
20250123,194200,64324283,583,583,583,583,0
|
|
20250123,194100,64324283,583,583,583,583,0
|
|
20250123,194000,64324283,583,583,583,583,0
|
|
20250123,193900,64324283,583,583,583,583,0
|
|
20250123,193800,64324283,583,583,583,583,0
|
|
20250123,193700,64324283,583,583,583,583,0
|
|
20250123,193600,64324283,583,583,583,583,0
|
|
20250123,193500,64324283,583,583,583,583,0
|
|
20250123,193400,64324283,583,583,583,583,0
|
|
20250123,193300,64324283,583,583,583,583,0
|
|
20250123,193200,64324283,583,583,583,583,0
|
|
20250123,193100,64324283,583,583,583,583,0
|
|
20250123,193000,64324283,583,583,583,583,0
|
|
20250123,192900,64324283,583,583,583,583,0
|
|
20250123,192800,64324283,583,583,583,583,0
|
|
20250123,192700,64324283,583,583,583,583,0
|
|
20250123,192600,64324283,583,583,583,583,0
|
|
20250123,192500,64324283,583,583,583,583,0
|
|
20250123,192400,64324283,583,583,583,583,0
|
|
20250123,192300,64324283,583,583,583,583,0
|
|
20250123,192200,64324283,583,583,583,583,0
|
|
20250123,192100,64324283,583,583,583,583,0
|
|
20250123,192000,64324283,583,583,583,583,0
|
|
20250123,191900,64324283,583,583,583,583,0
|
|
20250123,191800,64324283,583,583,583,583,7913
|
|
20250123,191700,64324283,583,583,583,583,0
|
|
20250123,191600,64324283,583,583,583,583,0
|
|
20250123,191500,64324283,583,583,583,583,0
|
|
20250123,191400,64324283,583,583,583,583,0
|
|
20250123,191300,64324283,583,583,583,583,0
|
|
20250123,191200,64324283,583,583,583,583,0
|
|
20250123,191100,64324283,583,583,583,583,0
|
|
20250123,191000,64324283,583,583,583,583,0
|
|
20250123,190900,64324283,583,583,583,583,0
|
|
20250123,190800,64324283,583,583,583,583,0
|
|
20250123,190700,64324283,583,583,583,583,0
|
|
20250123,190600,64324283,583,583,583,583,0
|
|
20250123,190500,64324283,583,583,583,583,0
|
|
20250123,190400,64324283,583,583,583,583,0
|
|
20250123,190300,64324283,583,583,583,583,0
|
|
20250123,190200,64324283,583,583,583,583,0
|
|
20250123,190100,64324283,583,583,583,583,0
|
|
20250123,190000,64324283,583,583,583,583,0
|
|
20250123,185900,64324283,583,583,583,583,0
|
|
20250123,185800,64324283,583,583,583,583,0
|
|
20250123,185700,64324283,583,583,583,583,0
|
|
20250123,185600,64324283,583,583,583,583,0
|
|
20250123,185500,64324283,583,583,583,583,0
|
|
20250123,185400,64324283,583,583,583,583,0
|
|
20250123,185300,64324283,583,583,583,583,0
|
|
20250123,185200,64324283,583,583,583,583,0
|
|
20250123,185100,64324283,583,583,583,583,0
|
|
20250123,185000,64324283,583,583,583,583,0
|
|
20250123,184900,64324283,583,583,583,583,0
|
|
20250123,184800,64324283,583,583,583,583,7913
|
|
20250123,184700,64324283,583,583,583,583,0
|
|
20250123,184600,64324283,583,583,583,583,0
|
|
20250123,184500,64324283,583,583,583,583,0
|
|
20250123,184400,64324283,583,583,583,583,0
|
|
20250123,184300,64324283,583,583,583,583,0
|
|
20250123,184200,64324283,583,583,583,583,0
|
|
20250123,184100,64324283,583,583,583,583,0
|
|
20250123,184000,64324283,583,583,583,583,0
|
|
20250123,183900,64324283,583,583,583,583,0
|
|
20250123,183800,64324283,583,583,583,583,0
|
|
20250123,183700,64324283,583,583,583,583,0
|
|
20250123,183600,64324283,583,583,583,583,0
|
|
20250123,183500,64324283,583,583,583,583,0
|
|
20250123,183400,64324283,583,583,583,583,0
|
|
20250123,183300,64324283,583,583,583,583,0
|
|
20250123,183200,64324283,583,583,583,583,0
|
|
20250123,183100,64324283,583,583,583,583,0
|
|
20250123,183000,64324283,583,583,583,583,0
|
|
20250123,182900,64324283,583,583,583,583,0
|
|
20250123,182800,64324283,583,583,583,583,0
|
|
20250123,182700,64324283,583,583,583,583,0
|
|
20250123,182600,64324283,583,583,583,583,0
|
|
20250123,182500,64324283,583,583,583,583,0
|
|
20250123,182400,64324283,583,583,583,583,0
|
|
20250123,182300,64324283,583,583,583,583,0
|
|
20250123,182200,64324283,583,583,583,583,0
|
|
20250123,182100,64324283,583,583,583,583,0
|
|
20250123,182000,64324283,583,583,583,583,0
|
|
20250123,181900,64324283,583,583,583,583,0
|
|
20250123,181800,64324283,583,583,583,583,7913
|
|
20250123,181700,64324283,583,583,583,583,0
|
|
20250123,181600,64324283,583,583,583,583,0
|
|
20250123,181500,64324283,583,583,583,583,0
|
|
20250123,181400,64324283,583,583,583,583,0
|
|
20250123,181300,64324283,583,583,583,583,0
|
|
20250123,181200,64324283,583,583,583,583,0
|
|
20250123,181100,64324283,583,583,583,583,0
|
|
20250123,181000,64324283,583,583,583,583,0
|
|
20250123,180900,64324283,583,583,583,583,0
|
|
20250123,180800,64324283,583,583,583,583,0
|
|
20250123,180700,64324283,583,583,583,583,0
|
|
20250123,180600,64324283,583,583,583,583,0
|
|
20250123,180500,64324283,583,583,583,583,0
|
|
20250123,180400,64324283,583,583,583,583,0
|
|
20250123,180300,64324283,583,583,583,583,0
|
|
20250123,180200,64324283,583,583,583,583,0
|
|
20250123,180100,64324283,583,583,583,583,0
|
|
20250123,180000,64324283,583,583,583,583,0
|
|
20250123,175900,64324283,583,583,583,583,0
|
|
20250123,175800,64324283,583,583,583,583,0
|
|
20250123,175700,64324283,583,583,583,583,0
|
|
20250123,175600,64324283,583,583,583,583,0
|
|
20250123,175500,64324283,583,583,583,583,0
|
|
20250123,175400,64324283,583,583,583,583,0
|
|
20250123,175300,64324283,583,583,583,583,0
|
|
20250123,175200,64324283,583,583,583,583,0
|
|
20250123,175100,64324283,583,583,583,583,0
|
|
20250123,175000,64324283,583,583,583,583,0
|
|
20250123,174900,64324283,583,583,583,583,0
|
|
20250123,174800,64324283,583,583,583,583,7913
|
|
20250123,174700,64324283,583,583,583,583,0
|
|
20250123,174600,64324283,583,583,583,583,0
|
|
20250123,174500,64324283,583,583,583,583,0
|
|
20250123,174400,64324283,583,583,583,583,0
|
|
20250123,174300,64324283,583,583,583,583,0
|
|
20250123,174200,64324283,583,583,583,583,0
|
|
20250123,174100,64324283,583,583,583,583,0
|
|
20250123,174000,64324283,583,583,583,583,0
|
|
20250123,173900,64324283,583,583,583,583,0
|
|
20250123,173800,64324283,583,583,583,583,0
|
|
20250123,173700,64324283,583,583,583,583,0
|
|
20250123,173600,64324283,583,583,583,583,0
|
|
20250123,173500,64324283,583,583,583,583,0
|
|
20250123,173400,64324283,583,583,583,583,0
|
|
20250123,173300,64324283,583,583,583,583,0
|
|
20250123,173200,64324283,583,583,583,583,0
|
|
20250123,173100,64324283,583,583,583,583,0
|
|
20250123,173000,64324283,583,583,583,583,0
|
|
20250123,172900,64324283,583,583,583,583,0
|
|
20250123,172800,64324283,583,583,583,583,0
|
|
20250123,172700,64324283,583,583,583,583,0
|
|
20250123,172600,64324283,583,583,583,583,0
|
|
20250123,172500,64324283,583,583,583,583,0
|
|
20250123,172400,64324283,583,583,583,583,0
|
|
20250123,172300,64324283,583,583,583,583,0
|
|
20250123,172200,64324283,583,583,583,583,0
|
|
20250123,172100,64324283,583,583,583,583,0
|
|
20250123,172000,64324283,583,583,583,583,0
|
|
20250123,171900,64324283,583,583,583,583,0
|
|
20250123,171800,64324283,583,583,583,583,7913
|
|
20250123,171700,64324283,583,583,583,583,0
|
|
20250123,171600,64324283,583,583,583,583,0
|
|
20250123,171500,64324283,583,583,583,583,0
|
|
20250123,171400,64324283,583,583,583,583,0
|
|
20250123,171300,64324283,583,583,583,583,0
|
|
20250123,171200,64324283,583,583,583,583,0
|
|
20250123,171100,64324283,583,583,583,583,0
|
|
20250123,171000,64324283,583,583,583,583,0
|
|
20250123,170900,64324283,583,583,583,583,0
|
|
20250123,170800,64324283,583,583,583,583,0
|
|
20250123,170700,64324283,583,583,583,583,0
|
|
20250123,170600,64324283,583,583,583,583,0
|
|
20250123,170500,64324283,583,583,583,583,0
|
|
20250123,170400,64324283,583,583,583,583,0
|
|
20250123,170300,64324283,583,583,583,583,0
|
|
20250123,170200,64324283,583,583,583,583,0
|
|
20250123,170100,64324283,583,583,583,583,0
|
|
20250123,170000,64324283,583,583,583,583,0
|
|
20250123,165900,64324283,583,583,583,583,0
|
|
20250123,165800,64324283,583,583,583,583,0
|
|
20250123,165700,64324283,583,583,583,583,0
|
|
20250123,165600,64324283,583,583,583,583,0
|
|
20250123,165500,64324283,583,583,583,583,0
|
|
20250123,165400,64324283,583,583,583,583,0
|
|
20250123,165300,64324283,583,583,583,583,0
|
|
20250123,165200,64324283,583,583,583,583,0
|
|
20250123,165100,64324283,583,583,583,583,0
|
|
20250123,165000,64324283,583,583,583,583,0
|
|
20250123,164900,64324283,583,583,583,583,0
|
|
20250123,164800,64324283,583,583,583,583,7913
|
|
20250123,164700,64324283,583,583,583,583,0
|
|
20250123,164600,64324283,583,583,583,583,0
|
|
20250123,164500,64324283,583,583,583,583,0
|
|
20250123,164400,64324283,583,583,583,583,0
|
|
20250123,164300,64324283,583,583,583,583,0
|
|
20250123,164200,64324283,583,583,583,583,0
|
|
20250123,164100,64324283,583,583,583,583,0
|
|
20250123,164000,64324283,583,583,583,583,0
|
|
20250123,163900,64324283,583,583,583,583,0
|
|
20250123,163800,64324283,583,583,583,583,0
|
|
20250123,163700,64324283,583,583,583,583,0
|
|
20250123,163600,64324283,583,583,583,583,0
|
|
20250123,163500,64324283,583,583,583,583,0
|
|
20250123,163400,64324283,583,583,583,583,0
|
|
20250123,163300,64324283,583,583,583,583,0
|
|
20250123,163200,64324283,583,583,583,583,0
|
|
20250123,163100,64324283,583,583,583,583,0
|
|
20250123,163000,64324283,583,583,583,583,0
|
|
20250123,162900,64324283,583,583,583,583,0
|
|
20250123,162800,64324283,583,583,583,583,0
|
|
20250123,162700,64324283,583,583,583,583,0
|
|
20250123,162600,64324283,583,583,583,583,0
|
|
20250123,162500,64324283,583,583,583,583,0
|
|
20250123,162400,64324283,583,583,583,583,0
|
|
20250123,162300,64324283,583,583,583,583,0
|
|
20250123,162200,64324283,583,583,583,583,0
|
|
20250123,162100,64324283,583,583,583,583,0
|
|
20250123,162000,64324283,583,583,583,583,0
|
|
20250123,161900,64324283,583,583,583,583,0
|
|
20250123,161800,64324283,583,583,583,583,7913
|
|
20250123,161700,64324283,583,583,583,583,0
|
|
20250123,161600,64324283,583,583,583,583,0
|
|
20250123,161500,64324283,583,583,583,583,0
|
|
20250123,161400,64324283,583,583,583,583,0
|
|
20250123,161300,64324283,583,583,583,583,0
|
|
20250123,161200,64324283,583,583,583,583,0
|
|
20250123,161100,64324283,583,583,583,583,0
|
|
20250123,161000,64324283,583,583,583,583,0
|
|
20250123,160900,64324283,583,583,583,583,0
|
|
20250123,160800,64324283,583,583,583,583,0
|
|
20250123,160700,64324283,583,583,583,583,0
|
|
20250123,160600,64324283,583,583,583,583,0
|
|
20250123,160500,64324283,583,583,583,583,0
|
|
20250123,160400,64324283,583,583,583,583,0
|
|
20250123,160300,64324283,583,583,583,583,0
|
|
20250123,160200,64324283,583,583,583,583,0
|
|
20250123,160100,64324283,583,583,583,583,0
|
|
20250123,160000,64324283,583,583,583,583,0
|
|
20250123,155900,64324283,583,583,583,583,0
|
|
20250123,155800,64324283,583,583,583,583,0
|
|
20250123,155700,64324283,583,583,583,583,0
|
|
20250123,155600,64324283,583,583,583,583,0
|
|
20250123,155500,64324283,583,583,583,583,0
|
|
20250123,155400,64324283,583,583,583,583,0
|
|
20250123,155300,64324283,583,583,583,583,0
|
|
20250123,155200,64324283,583,583,583,583,0
|
|
20250123,155100,64324283,583,583,583,583,0
|
|
20250123,155000,64324283,583,583,583,583,0
|
|
20250123,154900,64324283,583,583,583,583,0
|
|
20250123,154800,64324283,583,583,583,583,7913
|
|
20250123,154700,64324283,583,583,583,583,0
|
|
20250123,154600,64324283,583,583,583,583,0
|
|
20250123,154500,64324283,583,583,583,583,0
|
|
20250123,154400,64324283,583,583,583,583,0
|
|
20250123,154300,64324283,583,583,583,583,0
|
|
20250123,154200,64324283,583,583,583,583,0
|
|
20250123,154100,64324283,583,583,583,583,0
|
|
20250123,154000,64324283,583,583,583,583,0
|
|
20250123,153900,64324283,583,583,583,583,0
|
|
20250123,153800,64324283,583,583,583,583,0
|
|
20250123,153700,64324283,583,583,583,583,0
|
|
20250123,153600,64324283,583,583,583,583,0
|
|
20250123,153500,64324283,583,583,583,583,0
|
|
20250123,153400,64324283,583,583,583,583,0
|
|
20250123,153300,64324283,583,583,583,583,0
|
|
20250123,153200,64324283,583,583,583,583,0
|
|
20250123,153100,64324283,583,583,583,583,0
|
|
20250123,153000,64324283,583,583,583,583,7913
|
|
20250123,152900,59711004,597,597,597,597,0
|
|
20250123,152800,59711004,597,597,597,597,0
|
|
20250123,152700,59711004,597,597,597,597,0
|
|
20250123,152600,59711004,597,597,597,597,0
|
|
20250123,152500,59711004,597,597,597,597,0
|
|
20250123,152400,59711004,597,597,597,597,0
|
|
20250123,152300,59711004,597,597,597,597,0
|
|
20250123,152200,59711004,597,597,597,597,0
|
|
20250123,152100,59711004,597,597,597,597,0
|
|
20250123,152000,59711004,597,597,597,597,0
|
|
20250123,151900,59711004,597,598,598,593,2017
|
|
20250123,151800,58512872,599,599,599,599,741
|
|
20250123,151700,58069013,600,602,604,599,3640
|
|
20250123,151600,55885497,604,604,604,604,0
|
|
20250123,151500,55885497,604,604,604,604,100
|
|
20250123,151400,55825097,605,605,605,605,0
|
|
20250123,151300,55825097,605,605,605,605,0
|
|
20250123,151200,55825097,605,605,605,605,0
|
|
20250123,151100,55825097,605,605,605,605,0
|
|
20250123,151000,55825097,605,605,605,605,0
|
|
20250123,150900,55825097,605,605,605,605,0
|
|
20250123,150800,55825097,605,605,605,605,0
|
|
20250123,150700,55825097,605,605,605,605,0
|
|
20250123,150600,55825097,605,605,605,605,0
|
|
20250123,150500,55825097,605,605,605,605,0
|
|
20250123,150400,55825097,605,605,605,605,0
|
|
20250123,150300,55825097,605,605,605,605,0
|
|
20250123,150200,55825097,605,605,605,605,0
|
|
20250123,150100,55825097,605,606,606,605,400
|
|
20250123,150000,55582897,606,606,606,606,0
|
|
20250123,145900,55582897,606,609,609,601,21679
|
|
20250123,145800,42520104,616,616,616,616,0
|
|
20250123,145700,42520104,616,616,616,616,0
|
|
20250123,145600,42520104,616,616,616,616,0
|
|
20250123,145500,42520104,616,616,616,616,0
|
|
20250123,145400,42520104,616,616,616,616,20
|
|
20250123,145300,42507784,616,616,616,616,0
|
|
20250123,145200,42507784,616,613,616,613,220
|
|
20250123,145100,42372891,613,613,613,613,100
|
|
20250123,145000,42311591,613,611,613,611,180
|
|
20250123,144900,42201469,611,611,611,611,0
|
|
20250123,144800,42201469,611,611,611,611,0
|
|
20250123,144700,42201469,611,611,611,611,0
|
|
20250123,144600,42201469,611,611,611,611,0
|
|
20250123,144500,42201469,611,611,611,611,0
|
|
20250123,144400,42201469,611,611,611,611,0
|
|
20250123,144300,42201469,611,611,611,611,0
|
|
20250123,144200,42201469,611,611,611,611,0
|
|
20250123,144100,42201469,611,610,611,610,10
|
|
20250123,144000,42195360,611,611,611,611,0
|
|
20250123,143900,42195360,611,611,611,611,0
|
|
20250123,143800,42195360,611,611,611,611,0
|
|
20250123,143700,42195360,611,611,611,611,7
|
|
20250123,143600,42191083,611,611,611,611,0
|
|
20250123,143500,42191083,611,611,611,611,3
|
|
20250123,143400,42189250,608,610,610,606,2873
|
|
20250123,143300,40444022,614,614,614,614,0
|
|
20250123,143200,40444022,614,614,614,614,0
|
|
20250123,143100,40444022,614,614,614,614,3
|
|
20250123,143000,40442180,610,610,610,610,0
|
|
20250123,142900,40442180,610,610,610,610,0
|
|
20250123,142800,40442180,610,610,610,610,0
|
|
20250123,142700,40442180,610,610,610,610,0
|
|
20250123,142600,40442180,610,610,610,610,0
|
|
20250123,142500,40442180,610,610,610,610,0
|
|
20250123,142400,40442180,610,610,610,610,0
|
|
20250123,142300,40442180,610,610,610,610,200
|
|
20250123,142200,40320180,610,610,610,610,0
|
|
20250123,142100,40320180,610,610,610,610,0
|
|
20250123,142000,40320180,610,610,610,610,0
|
|
20250123,141900,40320180,610,610,610,610,0
|
|
20250123,141800,40320180,610,610,610,610,0
|
|
20250123,141700,40320180,610,610,610,610,900
|
|
20250123,141600,39771180,615,615,615,615,5
|
|
20250123,141500,39768105,616,616,616,616,0
|
|
20250123,141400,39768105,616,616,616,616,0
|
|
20250123,141300,39768105,616,616,616,616,0
|
|
20250123,141200,39768105,616,616,616,616,0
|
|
20250123,141100,39768105,616,616,616,616,0
|
|
20250123,141000,39768105,616,616,616,616,0
|
|
20250123,140900,39768105,616,616,616,616,0
|
|
20250123,140800,39768105,616,616,616,616,0
|
|
20250123,140700,39768105,616,614,616,614,21
|
|
20250123,140600,39755208,613,613,613,613,2
|
|
20250123,140500,39753982,614,614,614,614,1
|
|
20250123,140400,39753368,610,610,610,610,0
|
|
20250123,140300,39753368,610,610,610,610,0
|
|
20250123,140200,39753368,610,611,611,610,1600
|
|
20250123,140100,38777367,609,609,609,609,0
|
|
20250123,140000,38777367,609,609,609,609,0
|
|
20250123,135900,38777367,609,609,609,609,100
|
|
20250123,135800,38716467,609,609,609,609,0
|
|
20250123,135700,38716467,609,609,609,609,0
|
|
20250123,135600,38716467,609,610,610,609,80
|
|
20250123,135500,38667736,614,614,614,614,0
|
|
20250123,135400,38667736,614,614,614,614,0
|
|
20250123,135300,38667736,614,614,614,614,0
|
|
20250123,135200,38667736,614,614,614,614,0
|
|
20250123,135100,38667736,614,614,614,614,0
|
|
20250123,135000,38667736,614,614,614,614,0
|
|
20250123,134900,38667736,614,614,614,614,0
|
|
20250123,134800,38667736,614,614,614,614,0
|
|
20250123,134700,38667736,614,614,614,614,0
|
|
20250123,134600,38667736,614,614,614,614,0
|
|
20250123,134500,38667736,614,614,614,614,0
|
|
20250123,134400,38667736,614,614,614,614,0
|
|
20250123,134300,38667736,614,614,614,614,0
|
|
20250123,134200,38667736,614,614,614,614,0
|
|
20250123,134100,38667736,614,614,614,614,0
|
|
20250123,134000,38667736,614,614,614,614,0
|
|
20250123,133900,38667736,614,614,614,614,0
|
|
20250123,133800,38667736,614,614,614,614,30
|
|
20250123,133700,38649316,614,614,614,614,0
|
|
20250123,133600,38649316,614,614,614,614,35
|
|
20250123,133500,38627826,609,609,609,609,0
|
|
20250123,133400,38627826,609,610,610,609,55
|
|
20250123,133300,38594311,610,610,610,610,0
|
|
20250123,133200,38594311,610,610,610,610,1
|
|
20250123,133100,38593701,610,610,616,610,78
|
|
20250123,133000,38546109,610,611,611,610,3000
|
|
20250123,132900,36715969,611,613,613,611,1400
|
|
20250123,132800,35859804,616,616,616,616,0
|
|
20250123,132700,35859804,616,616,616,616,8
|
|
20250123,132600,35854876,616,616,616,616,0
|
|
20250123,132500,35854876,616,616,616,616,0
|
|
20250123,132400,35854876,616,616,616,616,0
|
|
20250123,132300,35854876,616,616,616,616,0
|
|
20250123,132200,35854876,616,616,616,616,0
|
|
20250123,132100,35854876,616,616,616,616,0
|
|
20250123,132000,35854876,616,616,616,616,0
|
|
20250123,131900,35854876,616,616,616,616,0
|
|
20250123,131800,35854876,616,616,616,616,0
|
|
20250123,131700,35854876,616,616,616,616,0
|
|
20250123,131600,35854876,616,616,616,616,0
|
|
20250123,131500,35854876,616,616,616,616,0
|
|
20250123,131400,35854876,616,616,616,616,0
|
|
20250123,131300,35854876,616,616,616,616,0
|
|
20250123,131200,35854876,616,616,616,616,0
|
|
20250123,131100,35854876,616,616,616,616,0
|
|
20250123,131000,35854876,616,616,616,616,0
|
|
20250123,130900,35854876,616,616,616,616,0
|
|
20250123,130800,35854876,616,616,616,616,0
|
|
20250123,130700,35854876,616,616,616,616,0
|
|
20250123,130600,35854876,616,616,616,616,0
|
|
20250123,130500,35854876,616,616,616,616,0
|
|
20250123,130400,35854876,616,616,616,616,0
|
|
20250123,130300,35854876,616,616,616,616,0
|
|
20250123,130200,35854876,616,616,616,616,0
|
|
20250123,130100,35854876,616,616,616,616,0
|
|
20250123,130000,35854876,616,616,616,616,0
|
|
20250123,125900,35854876,616,616,616,616,0
|
|
20250123,125800,35854876,616,616,616,616,0
|
|
20250123,125700,35854876,616,616,616,616,0
|
|
20250123,125600,35854876,616,616,616,616,0
|
|
20250123,125500,35854876,616,616,616,616,0
|
|
20250123,125400,35854876,616,616,616,616,0
|
|
20250123,125300,35854876,616,616,616,616,0
|
|
20250123,125200,35854876,616,616,616,616,0
|
|
20250123,125100,35854876,616,616,616,616,0
|
|
20250123,125000,35854876,616,616,616,616,0
|
|
20250123,124900,35854876,616,616,616,616,0
|
|
20250123,124800,35854876,616,616,616,616,0
|
|
20250123,124700,35854876,616,616,616,616,0
|
|
20250123,124600,35854876,616,616,616,616,4
|
|
20250123,124500,35852412,616,616,616,616,0
|
|
20250123,124400,35852412,616,616,616,616,0
|
|
20250123,124300,35852412,616,616,616,616,0
|
|
20250123,124200,35852412,616,616,616,616,0
|
|
20250123,124100,35852412,616,616,616,616,0
|
|
20250123,124000,35852412,616,616,616,616,0
|
|
20250123,123900,35852412,616,616,616,616,0
|
|
20250123,123800,35852412,616,616,616,616,0
|
|
20250123,123700,35852412,616,616,616,616,0
|
|
20250123,123600,35852412,616,616,616,616,0
|
|
20250123,123500,35852412,616,616,616,616,0
|
|
20250123,123400,35852412,616,616,616,616,0
|
|
20250123,123300,35852412,616,616,616,616,0
|
|
20250123,123200,35852412,616,616,616,616,0
|
|
20250123,123100,35852412,616,616,616,616,0
|
|
20250123,123000,35852412,616,616,616,616,0
|
|
20250123,122900,35852412,616,616,616,616,0
|
|
20250123,122800,35852412,616,616,616,616,1
|
|
20250123,122700,35851796,612,612,612,612,0
|
|
20250123,122600,35851796,612,612,612,612,0
|
|
20250123,122500,35851796,612,612,612,612,0
|
|
20250123,122400,35851796,612,612,612,612,0
|
|
20250123,122300,35851796,612,612,612,612,0
|
|
20250123,122200,35851796,612,612,612,612,0
|
|
20250123,122100,35851796,612,612,612,612,0
|
|
20250123,122000,35851796,612,612,612,612,0
|
|
20250123,121900,35851796,612,612,612,612,0
|
|
20250123,121800,35851796,612,612,612,612,0
|
|
20250123,121700,35851796,612,612,612,612,0
|
|
20250123,121600,35851796,612,612,612,612,0
|
|
20250123,121500,35851796,612,612,612,612,0
|
|
20250123,121400,35851796,612,612,612,612,0
|
|
20250123,121300,35851796,612,612,612,612,0
|
|
20250123,121200,35851796,612,612,612,612,0
|
|
20250123,121100,35851796,612,612,612,612,0
|
|
20250123,121000,35851796,612,612,612,612,0
|
|
20250123,120900,35851796,612,612,612,612,0
|
|
20250123,120800,35851796,612,612,612,612,0
|
|
20250123,120700,35851796,612,612,612,612,0
|
|
20250123,120600,35851796,612,614,614,612,10
|
|
20250123,120500,35845658,614,614,614,614,0
|
|
20250123,120400,35845658,614,614,614,614,0
|
|
20250123,120300,35845658,614,614,614,614,0
|
|
20250123,120200,35845658,614,614,614,612,31
|
|
20250123,120100,35826648,614,614,614,614,2
|
|
20250123,120000,35825420,613,613,613,613,0
|
|
20250123,115900,35825420,613,613,613,613,0
|
|
20250123,115800,35825420,613,613,613,613,248
|
|
20250123,115700,35673396,620,620,620,620,0
|
|
20250123,115600,35673396,620,620,620,620,0
|
|
20250123,115500,35673396,620,620,620,620,0
|
|
20250123,115400,35673396,620,620,620,620,0
|
|
20250123,115300,35673396,620,620,620,620,0
|
|
20250123,115200,35673396,620,620,620,620,0
|
|
20250123,115100,35673396,620,620,620,620,0
|
|
20250123,115000,35673396,620,620,620,620,0
|
|
20250123,114900,35673396,620,620,620,620,0
|
|
20250123,114800,35673396,620,620,620,620,0
|
|
20250123,114700,35673396,620,620,620,620,0
|
|
20250123,114600,35673396,620,620,620,620,0
|
|
20250123,114500,35673396,620,620,620,620,0
|
|
20250123,114400,35673396,620,620,620,620,0
|
|
20250123,114300,35673396,620,620,620,620,0
|
|
20250123,114200,35673396,620,620,620,620,0
|
|
20250123,114100,35673396,620,620,620,620,0
|
|
20250123,114000,35673396,620,620,620,620,0
|
|
20250123,113900,35673396,620,620,620,620,0
|
|
20250123,113800,35673396,620,620,620,620,0
|
|
20250123,113700,35673396,620,620,620,620,0
|
|
20250123,113600,35673396,620,620,620,620,3
|
|
20250123,113500,35671536,620,620,620,620,0
|
|
20250123,113400,35671536,620,620,620,620,0
|
|
20250123,113300,35671536,620,620,620,620,0
|
|
20250123,113200,35671536,620,620,620,620,0
|
|
20250123,113100,35671536,620,620,620,620,0
|
|
20250123,113000,35671536,620,620,620,620,0
|
|
20250123,112900,35671536,620,620,620,620,5
|
|
20250123,112800,35668436,620,620,620,620,0
|
|
20250123,112700,35668436,620,620,620,620,0
|
|
20250123,112600,35668436,620,620,620,620,0
|
|
20250123,112500,35668436,620,620,620,620,0
|
|
20250123,112400,35668436,620,620,620,620,0
|
|
20250123,112300,35668436,620,620,620,620,0
|
|
20250123,112200,35668436,620,620,620,620,0
|
|
20250123,112100,35668436,620,620,620,620,0
|
|
20250123,112000,35668436,620,620,620,620,0
|
|
20250123,111900,35668436,620,620,620,620,0
|
|
20250123,111800,35668436,620,620,620,620,0
|
|
20250123,111700,35668436,620,620,620,620,0
|
|
20250123,111600,35668436,620,620,620,620,0
|
|
20250123,111500,35668436,620,620,620,620,0
|
|
20250123,111400,35668436,620,620,620,620,0
|
|
20250123,111300,35668436,620,620,620,620,0
|
|
20250123,111200,35668436,620,620,620,620,0
|
|
20250123,111100,35668436,620,620,620,620,0
|
|
20250123,111000,35668436,620,620,620,620,0
|
|
20250123,110900,35668436,620,620,620,620,0
|
|
20250123,110800,35668436,620,620,620,620,0
|
|
20250123,110700,35668436,620,620,620,620,0
|
|
20250123,110600,35668436,620,620,620,620,0
|
|
20250123,110500,35668436,620,620,620,620,0
|
|
20250123,110400,35668436,620,620,620,620,0
|
|
20250123,110300,35668436,620,620,620,620,0
|
|
20250123,110200,35668436,620,620,620,620,0
|
|
20250123,110100,35668436,620,620,620,620,0
|
|
20250123,110000,35668436,620,620,620,620,0
|
|
20250123,105900,35668436,620,620,620,620,0
|
|
20250123,105800,35668436,620,620,620,620,0
|
|
20250123,105700,35668436,620,620,620,620,0
|
|
20250123,105600,35668436,620,620,620,620,0
|
|
20250123,105500,35668436,620,614,620,612,303
|
|
20250123,105400,35482781,620,620,620,620,0
|
|
20250123,105300,35482781,620,620,620,620,0
|
|
20250123,105200,35482781,620,620,620,620,0
|
|
20250123,105100,35482781,620,620,620,620,0
|
|
20250123,105000,35482781,620,620,620,620,0
|
|
20250123,104900,35482781,620,620,620,620,0
|
|
20250123,104800,35482781,620,620,620,620,0
|
|
20250123,104700,35482781,620,620,620,620,0
|
|
20250123,104600,35482781,620,620,620,620,0
|
|
20250123,104500,35482781,620,620,620,620,0
|
|
20250123,104400,35482781,620,620,620,620,0
|
|
20250123,104300,35482781,620,615,620,615,1318
|
|
20250123,104200,34672194,615,615,615,615,4
|
|
20250123,104100,34669734,615,615,615,615,0
|
|
20250123,104000,34669734,615,615,615,615,0
|
|
20250123,103900,34669734,615,615,615,615,0
|
|
20250123,103800,34669734,615,615,615,615,0
|
|
20250123,103700,34669734,615,615,615,615,0
|
|
20250123,103600,34669734,615,615,615,615,0
|
|
20250123,103500,34669734,615,615,615,615,0
|
|
20250123,103400,34669734,615,615,615,615,10072
|
|
20250123,103300,28475454,615,615,615,615,0
|
|
20250123,103200,28475454,615,615,615,615,0
|
|
20250123,103100,28475454,615,615,615,615,5
|
|
20250123,103000,28472379,613,613,613,613,0
|
|
20250123,102900,28472379,613,613,613,613,8
|
|
20250123,102800,28467475,615,615,615,615,0
|
|
20250123,102700,28467475,615,615,615,615,0
|
|
20250123,102600,28467475,615,615,615,615,0
|
|
20250123,102500,28467475,615,615,615,615,0
|
|
20250123,102400,28467475,615,615,615,615,0
|
|
20250123,102300,28467475,615,615,615,615,2
|
|
20250123,102200,28466245,615,615,615,615,0
|
|
20250123,102100,28466245,615,615,615,615,1626
|
|
20250123,102000,27466255,615,615,615,615,0
|
|
20250123,101900,27466255,615,615,615,615,0
|
|
20250123,101800,27466255,615,615,615,615,0
|
|
20250123,101700,27466255,615,615,615,615,0
|
|
20250123,101600,27466255,615,615,615,615,0
|
|
20250123,101500,27466255,615,615,615,615,3
|
|
20250123,101400,27464410,613,613,613,613,0
|
|
20250123,101300,27464410,613,613,613,613,0
|
|
20250123,101200,27464410,613,613,613,613,0
|
|
20250123,101100,27464410,613,613,613,613,0
|
|
20250123,101000,27464410,613,613,613,613,0
|
|
20250123,100900,27464410,613,613,613,613,0
|
|
20250123,100800,27464410,613,613,613,613,1
|
|
20250123,100700,27463797,614,614,614,614,7
|
|
20250123,100600,27459499,614,614,614,614,0
|
|
20250123,100500,27459499,614,614,614,614,50
|
|
20250123,100400,27428799,614,614,614,614,2998
|
|
20250123,100300,25588027,614,619,619,614,4927
|
|
20250123,100200,22557461,625,625,625,625,0
|
|
20250123,100100,22557461,625,625,625,625,0
|
|
20250123,100000,22557461,625,625,625,625,0
|
|
20250123,095900,22557461,625,625,625,625,0
|
|
20250123,095800,22557461,625,625,625,625,32
|
|
20250123,095700,22537461,625,625,625,625,0
|
|
20250123,095600,22537461,625,625,625,625,0
|
|
20250123,095500,22537461,625,625,625,625,0
|
|
20250123,095400,22537461,625,625,625,625,0
|
|
20250123,095300,22537461,625,625,625,625,0
|
|
20250123,095200,22537461,625,625,625,625,0
|
|
20250123,095100,22537461,625,623,625,623,5
|
|
20250123,095000,22534339,617,617,617,617,0
|
|
20250123,094900,22534339,617,617,617,617,230
|
|
20250123,094800,22392429,618,619,619,618,3
|
|
20250123,094700,22390574,620,620,620,620,1
|
|
20250123,094600,22389954,626,626,626,626,0
|
|
20250123,094500,22389954,626,626,626,626,0
|
|
20250123,094400,22389954,626,626,626,626,2
|
|
20250123,094300,22388702,626,626,626,626,6
|
|
20250123,094200,22384946,626,626,626,626,0
|
|
20250123,094100,22384946,626,626,626,626,0
|
|
20250123,094000,22384946,626,626,626,626,0
|
|
20250123,093900,22384946,626,626,626,626,1
|
|
20250123,093800,22384320,626,626,626,626,0
|
|
20250123,093700,22384320,626,626,626,626,1
|
|
20250123,093600,22383694,626,626,626,626,100
|
|
20250123,093500,22321094,626,626,626,626,0
|
|
20250123,093400,22321094,626,626,626,626,0
|
|
20250123,093300,22321094,626,624,626,624,3
|
|
20250123,093200,22319219,618,618,618,618,0
|
|
20250123,093100,22319219,618,618,618,618,0
|
|
20250123,093000,22319219,618,618,618,618,0
|
|
20250123,092900,22319219,618,622,622,618,29837
|
|
20250123,092800,3849076,626,626,626,626,0
|
|
20250123,092700,3849076,626,626,626,626,1
|
|
20250123,092600,3848450,626,626,626,626,14
|
|
20250123,092500,3839686,626,626,626,626,0
|
|
20250123,092400,3839686,626,626,626,626,0
|
|
20250123,092300,3839686,626,626,626,626,0
|
|
20250123,092200,3839686,626,626,626,626,0
|
|
20250123,092100,3839686,626,626,626,626,300
|
|
20250123,092000,3651886,627,627,627,627,0
|
|
20250123,091900,3651886,627,627,627,627,0
|
|
20250123,091800,3651886,627,627,627,627,0
|
|
20250123,091700,3651886,627,627,627,627,0
|
|
20250123,091600,3651886,627,627,627,627,0
|
|
20250123,091500,3651886,627,627,627,627,0
|
|
20250123,091400,3651886,627,627,627,627,0
|
|
20250123,091300,3651886,627,627,627,627,0
|
|
20250123,091200,3651886,627,627,627,627,0
|
|
20250123,091100,3651886,627,627,627,627,0
|
|
20250123,091000,3651886,627,627,627,627,0
|
|
20250123,090900,3651886,627,627,627,627,0
|
|
20250123,090800,3651886,627,627,627,627,0
|
|
20250123,090700,3651886,627,627,627,627,0
|
|
20250123,090600,3651886,627,627,627,627,0
|
|
20250123,090500,3651886,627,627,627,627,0
|
|
20250123,090400,3651886,627,626,627,626,515
|
|
20250123,090300,3329281,626,626,626,626,0
|
|
20250123,090200,3329281,626,627,627,626,1109
|
|
20250123,090100,2635037,627,624,627,624,3523
|
|
20250123,090000,429892,623,619,623,619,694
|