656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,195300,392912428,547,547,547,547,9715
|
|
20250123,195200,392912428,547,547,547,547,0
|
|
20250123,195100,392912428,547,547,547,547,0
|
|
20250123,195000,392912428,547,547,547,547,0
|
|
20250123,194900,392912428,547,547,547,547,0
|
|
20250123,194800,392912428,547,547,547,547,0
|
|
20250123,194700,392912428,547,547,547,547,0
|
|
20250123,194600,392912428,547,547,547,547,0
|
|
20250123,194500,392912428,547,547,547,547,0
|
|
20250123,194400,392912428,547,547,547,547,0
|
|
20250123,194300,392912428,547,547,547,547,0
|
|
20250123,194200,392912428,547,547,547,547,0
|
|
20250123,194100,392912428,547,547,547,547,0
|
|
20250123,194000,392912428,547,547,547,547,0
|
|
20250123,193900,392912428,547,547,547,547,0
|
|
20250123,193800,392912428,547,547,547,547,0
|
|
20250123,193700,392912428,547,547,547,547,0
|
|
20250123,193600,392912428,547,547,547,547,0
|
|
20250123,193500,392912428,547,547,547,547,0
|
|
20250123,193400,392912428,547,547,547,547,0
|
|
20250123,193300,392912428,547,547,547,547,0
|
|
20250123,193200,392912428,547,547,547,547,0
|
|
20250123,193100,392912428,547,547,547,547,0
|
|
20250123,193000,392912428,547,547,547,547,0
|
|
20250123,192900,392912428,547,547,547,547,0
|
|
20250123,192800,392912428,547,547,547,547,0
|
|
20250123,192700,392912428,547,547,547,547,0
|
|
20250123,192600,392912428,547,547,547,547,0
|
|
20250123,192500,392912428,547,547,547,547,0
|
|
20250123,192400,392912428,547,547,547,547,0
|
|
20250123,192300,392912428,547,547,547,547,9715
|
|
20250123,192200,392912428,547,547,547,547,0
|
|
20250123,192100,392912428,547,547,547,547,0
|
|
20250123,192000,392912428,547,547,547,547,0
|
|
20250123,191900,392912428,547,547,547,547,0
|
|
20250123,191800,392912428,547,547,547,547,0
|
|
20250123,191700,392912428,547,547,547,547,0
|
|
20250123,191600,392912428,547,547,547,547,0
|
|
20250123,191500,392912428,547,547,547,547,0
|
|
20250123,191400,392912428,547,547,547,547,0
|
|
20250123,191300,392912428,547,547,547,547,0
|
|
20250123,191200,392912428,547,547,547,547,0
|
|
20250123,191100,392912428,547,547,547,547,0
|
|
20250123,191000,392912428,547,547,547,547,0
|
|
20250123,190900,392912428,547,547,547,547,0
|
|
20250123,190800,392912428,547,547,547,547,0
|
|
20250123,190700,392912428,547,547,547,547,0
|
|
20250123,190600,392912428,547,547,547,547,0
|
|
20250123,190500,392912428,547,547,547,547,0
|
|
20250123,190400,392912428,547,547,547,547,0
|
|
20250123,190300,392912428,547,547,547,547,0
|
|
20250123,190200,392912428,547,547,547,547,0
|
|
20250123,190100,392912428,547,547,547,547,0
|
|
20250123,190000,392912428,547,547,547,547,0
|
|
20250123,185900,392912428,547,547,547,547,0
|
|
20250123,185800,392912428,547,547,547,547,0
|
|
20250123,185700,392912428,547,547,547,547,0
|
|
20250123,185600,392912428,547,547,547,547,0
|
|
20250123,185500,392912428,547,547,547,547,0
|
|
20250123,185400,392912428,547,547,547,547,0
|
|
20250123,185300,392912428,547,547,547,547,9715
|
|
20250123,185200,392912428,547,547,547,547,0
|
|
20250123,185100,392912428,547,547,547,547,0
|
|
20250123,185000,392912428,547,547,547,547,0
|
|
20250123,184900,392912428,547,547,547,547,0
|
|
20250123,184800,392912428,547,547,547,547,0
|
|
20250123,184700,392912428,547,547,547,547,0
|
|
20250123,184600,392912428,547,547,547,547,0
|
|
20250123,184500,392912428,547,547,547,547,0
|
|
20250123,184400,392912428,547,547,547,547,0
|
|
20250123,184300,392912428,547,547,547,547,0
|
|
20250123,184200,392912428,547,547,547,547,0
|
|
20250123,184100,392912428,547,547,547,547,0
|
|
20250123,184000,392912428,547,547,547,547,0
|
|
20250123,183900,392912428,547,547,547,547,0
|
|
20250123,183800,392912428,547,547,547,547,0
|
|
20250123,183700,392912428,547,547,547,547,0
|
|
20250123,183600,392912428,547,547,547,547,0
|
|
20250123,183500,392912428,547,547,547,547,0
|
|
20250123,183400,392912428,547,547,547,547,0
|
|
20250123,183300,392912428,547,547,547,547,0
|
|
20250123,183200,392912428,547,547,547,547,0
|
|
20250123,183100,392912428,547,547,547,547,0
|
|
20250123,183000,392912428,547,547,547,547,0
|
|
20250123,182900,392912428,547,547,547,547,0
|
|
20250123,182800,392912428,547,547,547,547,0
|
|
20250123,182700,392912428,547,547,547,547,0
|
|
20250123,182600,392912428,547,547,547,547,0
|
|
20250123,182500,392912428,547,547,547,547,0
|
|
20250123,182400,392912428,547,547,547,547,0
|
|
20250123,182300,392912428,547,547,547,547,9715
|
|
20250123,182200,392912428,547,547,547,547,0
|
|
20250123,182100,392912428,547,547,547,547,0
|
|
20250123,182000,392912428,547,547,547,547,0
|
|
20250123,181900,392912428,547,547,547,547,0
|
|
20250123,181800,392912428,547,547,547,547,0
|
|
20250123,181700,392912428,547,547,547,547,0
|
|
20250123,181600,392912428,547,547,547,547,0
|
|
20250123,181500,392912428,547,547,547,547,0
|
|
20250123,181400,392912428,547,547,547,547,0
|
|
20250123,181300,392912428,547,547,547,547,0
|
|
20250123,181200,392912428,547,547,547,547,0
|
|
20250123,181100,392912428,547,547,547,547,0
|
|
20250123,181000,392912428,547,547,547,547,0
|
|
20250123,180900,392912428,547,547,547,547,0
|
|
20250123,180800,392912428,547,547,547,547,0
|
|
20250123,180700,392912428,547,547,547,547,0
|
|
20250123,180600,392912428,547,547,547,547,0
|
|
20250123,180500,392912428,547,547,547,547,0
|
|
20250123,180400,392912428,547,547,547,547,0
|
|
20250123,180300,392912428,547,547,547,547,0
|
|
20250123,180200,392912428,547,547,547,547,0
|
|
20250123,180100,392912428,547,547,547,547,0
|
|
20250123,180000,392912428,547,547,547,547,0
|
|
20250123,175900,392912428,547,547,547,547,0
|
|
20250123,175800,392912428,547,547,547,547,0
|
|
20250123,175700,392912428,547,547,547,547,0
|
|
20250123,175600,392912428,547,547,547,547,0
|
|
20250123,175500,392912428,547,547,547,547,0
|
|
20250123,175400,392912428,547,547,547,547,0
|
|
20250123,175300,392912428,547,547,547,547,9715
|
|
20250123,175200,392912428,547,547,547,547,0
|
|
20250123,175100,392912428,547,547,547,547,0
|
|
20250123,175000,392912428,547,547,547,547,0
|
|
20250123,174900,392912428,547,547,547,547,0
|
|
20250123,174800,392912428,547,547,547,547,0
|
|
20250123,174700,392912428,547,547,547,547,0
|
|
20250123,174600,392912428,547,547,547,547,0
|
|
20250123,174500,392912428,547,547,547,547,0
|
|
20250123,174400,392912428,547,547,547,547,0
|
|
20250123,174300,392912428,547,547,547,547,0
|
|
20250123,174200,392912428,547,547,547,547,0
|
|
20250123,174100,392912428,547,547,547,547,0
|
|
20250123,174000,392912428,547,547,547,547,0
|
|
20250123,173900,392912428,547,547,547,547,0
|
|
20250123,173800,392912428,547,547,547,547,0
|
|
20250123,173700,392912428,547,547,547,547,0
|
|
20250123,173600,392912428,547,547,547,547,0
|
|
20250123,173500,392912428,547,547,547,547,0
|
|
20250123,173400,392912428,547,547,547,547,0
|
|
20250123,173300,392912428,547,547,547,547,0
|
|
20250123,173200,392912428,547,547,547,547,0
|
|
20250123,173100,392912428,547,547,547,547,0
|
|
20250123,173000,392912428,547,547,547,547,0
|
|
20250123,172900,392912428,547,547,547,547,0
|
|
20250123,172800,392912428,547,547,547,547,0
|
|
20250123,172700,392912428,547,547,547,547,0
|
|
20250123,172600,392912428,547,547,547,547,0
|
|
20250123,172500,392912428,547,547,547,547,0
|
|
20250123,172400,392912428,547,547,547,547,0
|
|
20250123,172300,392912428,547,547,547,547,9715
|
|
20250123,172200,392912428,547,547,547,547,0
|
|
20250123,172100,392912428,547,547,547,547,0
|
|
20250123,172000,392912428,547,547,547,547,0
|
|
20250123,171900,392912428,547,547,547,547,0
|
|
20250123,171800,392912428,547,547,547,547,0
|
|
20250123,171700,392912428,547,547,547,547,0
|
|
20250123,171600,392912428,547,547,547,547,0
|
|
20250123,171500,392912428,547,547,547,547,0
|
|
20250123,171400,392912428,547,547,547,547,0
|
|
20250123,171300,392912428,547,547,547,547,0
|
|
20250123,171200,392912428,547,547,547,547,0
|
|
20250123,171100,392912428,547,547,547,547,0
|
|
20250123,171000,392912428,547,547,547,547,0
|
|
20250123,170900,392912428,547,547,547,547,0
|
|
20250123,170800,392912428,547,547,547,547,0
|
|
20250123,170700,392912428,547,547,547,547,0
|
|
20250123,170600,392912428,547,547,547,547,0
|
|
20250123,170500,392912428,547,547,547,547,0
|
|
20250123,170400,392912428,547,547,547,547,0
|
|
20250123,170300,392912428,547,547,547,547,0
|
|
20250123,170200,392912428,547,547,547,547,0
|
|
20250123,170100,392912428,547,547,547,547,0
|
|
20250123,170000,392912428,547,547,547,547,0
|
|
20250123,165900,392912428,547,547,547,547,0
|
|
20250123,165800,392912428,547,547,547,547,0
|
|
20250123,165700,392912428,547,547,547,547,0
|
|
20250123,165600,392912428,547,547,547,547,0
|
|
20250123,165500,392912428,547,547,547,547,0
|
|
20250123,165400,392912428,547,547,547,547,0
|
|
20250123,165300,392912428,547,547,547,547,9715
|
|
20250123,165200,392912428,547,547,547,547,0
|
|
20250123,165100,392912428,547,547,547,547,0
|
|
20250123,165000,392912428,547,547,547,547,0
|
|
20250123,164900,392912428,547,547,547,547,0
|
|
20250123,164800,392912428,547,547,547,547,0
|
|
20250123,164700,392912428,547,547,547,547,0
|
|
20250123,164600,392912428,547,547,547,547,0
|
|
20250123,164500,392912428,547,547,547,547,0
|
|
20250123,164400,392912428,547,547,547,547,0
|
|
20250123,164300,392912428,547,547,547,547,0
|
|
20250123,164200,392912428,547,547,547,547,0
|
|
20250123,164100,392912428,547,547,547,547,0
|
|
20250123,164000,392912428,547,547,547,547,0
|
|
20250123,163900,392912428,547,547,547,547,0
|
|
20250123,163800,392912428,547,547,547,547,0
|
|
20250123,163700,392912428,547,547,547,547,0
|
|
20250123,163600,392912428,547,547,547,547,0
|
|
20250123,163500,392912428,547,547,547,547,0
|
|
20250123,163400,392912428,547,547,547,547,0
|
|
20250123,163300,392912428,547,547,547,547,0
|
|
20250123,163200,392912428,547,547,547,547,0
|
|
20250123,163100,392912428,547,547,547,547,0
|
|
20250123,163000,392912428,547,547,547,547,0
|
|
20250123,162900,392912428,547,547,547,547,0
|
|
20250123,162800,392912428,547,547,547,547,0
|
|
20250123,162700,392912428,547,547,547,547,0
|
|
20250123,162600,392912428,547,547,547,547,0
|
|
20250123,162500,392912428,547,547,547,547,0
|
|
20250123,162400,392912428,547,547,547,547,0
|
|
20250123,162300,392912428,547,547,547,547,9715
|
|
20250123,162200,392912428,547,547,547,547,0
|
|
20250123,162100,392912428,547,547,547,547,0
|
|
20250123,162000,392912428,547,547,547,547,0
|
|
20250123,161900,392912428,547,547,547,547,0
|
|
20250123,161800,392912428,547,547,547,547,0
|
|
20250123,161700,392912428,547,547,547,547,0
|
|
20250123,161600,392912428,547,547,547,547,0
|
|
20250123,161500,392912428,547,547,547,547,0
|
|
20250123,161400,392912428,547,547,547,547,0
|
|
20250123,161300,392912428,547,547,547,547,0
|
|
20250123,161200,392912428,547,547,547,547,0
|
|
20250123,161100,392912428,547,547,547,547,0
|
|
20250123,161000,392912428,547,547,547,547,0
|
|
20250123,160900,392912428,547,547,547,547,0
|
|
20250123,160800,392912428,547,547,547,547,0
|
|
20250123,160700,392912428,547,547,547,547,0
|
|
20250123,160600,392912428,547,547,547,547,0
|
|
20250123,160500,392912428,547,547,547,547,0
|
|
20250123,160400,392912428,547,547,547,547,0
|
|
20250123,160300,392912428,547,547,547,547,0
|
|
20250123,160200,392912428,547,547,547,547,0
|
|
20250123,160100,392912428,547,547,547,547,0
|
|
20250123,160000,392912428,547,547,547,547,0
|
|
20250123,155900,392912428,547,547,547,547,0
|
|
20250123,155800,392912428,547,547,547,547,0
|
|
20250123,155700,392912428,547,547,547,547,0
|
|
20250123,155600,392912428,547,547,547,547,0
|
|
20250123,155500,392912428,547,547,547,547,0
|
|
20250123,155400,392912428,547,547,547,547,0
|
|
20250123,155300,392912428,547,547,547,547,9715
|
|
20250123,155200,392912428,547,547,547,547,0
|
|
20250123,155100,392912428,547,547,547,547,0
|
|
20250123,155000,392912428,547,547,547,547,0
|
|
20250123,154900,392912428,547,547,547,547,0
|
|
20250123,154800,392912428,547,547,547,547,0
|
|
20250123,154700,392912428,547,547,547,547,0
|
|
20250123,154600,392912428,547,547,547,547,0
|
|
20250123,154500,392912428,547,547,547,547,0
|
|
20250123,154400,392912428,547,547,547,547,0
|
|
20250123,154300,392912428,547,547,547,547,0
|
|
20250123,154200,392912428,547,547,547,547,0
|
|
20250123,154100,392912428,547,547,547,547,0
|
|
20250123,154000,392912428,547,547,547,547,0
|
|
20250123,153900,392912428,547,547,547,547,0
|
|
20250123,153800,392912428,547,547,547,547,0
|
|
20250123,153700,392912428,547,547,547,547,0
|
|
20250123,153600,392912428,547,547,547,547,0
|
|
20250123,153500,392912428,547,547,547,547,0
|
|
20250123,153400,392912428,547,547,547,547,0
|
|
20250123,153300,392912428,547,547,547,547,0
|
|
20250123,153200,392912428,547,547,547,547,0
|
|
20250123,153100,392912428,547,547,547,547,0
|
|
20250123,153000,392912428,547,547,547,547,9715
|
|
20250123,152900,387598323,547,547,547,547,0
|
|
20250123,152800,387598323,547,547,547,547,0
|
|
20250123,152700,387598323,547,547,547,547,0
|
|
20250123,152600,387598323,547,547,547,547,0
|
|
20250123,152500,387598323,547,547,547,547,0
|
|
20250123,152400,387598323,547,547,547,547,0
|
|
20250123,152300,387598323,547,547,547,547,0
|
|
20250123,152200,387598323,547,547,547,547,0
|
|
20250123,152100,387598323,547,547,547,547,0
|
|
20250123,152000,387598323,547,547,547,547,0
|
|
20250123,151900,387598323,547,548,548,547,4444
|
|
20250123,151800,385163311,550,549,550,549,4
|
|
20250123,151700,385161114,548,550,550,548,5
|
|
20250123,151600,385158372,548,550,550,548,6004
|
|
20250123,151500,381864975,550,550,550,550,3001
|
|
20250123,151400,380214425,550,550,550,550,0
|
|
20250123,151300,380214425,550,550,550,550,10
|
|
20250123,151200,380208925,550,551,551,550,182
|
|
20250123,151100,380108824,549,550,551,549,2682
|
|
20250123,151000,378633279,550,550,550,550,0
|
|
20250123,150900,378633279,550,549,550,549,501
|
|
20250123,150800,378358229,549,549,549,549,3
|
|
20250123,150700,378356582,550,549,550,548,2170
|
|
20250123,150600,377164883,549,550,551,549,2019
|
|
20250123,150500,376054436,550,550,550,550,56
|
|
20250123,150400,376023636,550,550,550,550,55
|
|
20250123,150300,375993386,550,550,550,550,3378
|
|
20250123,150200,374135486,550,550,550,550,0
|
|
20250123,150100,374135486,550,549,550,549,12
|
|
20250123,150000,374128896,549,550,550,549,2
|
|
20250123,145900,374127797,549,549,549,549,14
|
|
20250123,145800,374120111,549,549,549,549,2015
|
|
20250123,145700,373013876,549,549,549,549,0
|
|
20250123,145600,373013876,549,549,549,549,115
|
|
20250123,145500,372950741,549,549,549,549,1153
|
|
20250123,145400,372317744,549,549,549,549,0
|
|
20250123,145300,372317744,549,550,550,549,223
|
|
20250123,145200,372195316,549,549,549,549,1819
|
|
20250123,145100,371196685,548,549,549,548,16
|
|
20250123,145000,371187913,548,548,548,548,481
|
|
20250123,144900,370924325,548,548,548,548,2
|
|
20250123,144800,370923229,548,548,548,548,0
|
|
20250123,144700,370923229,548,548,548,548,0
|
|
20250123,144600,370923229,548,547,548,547,92
|
|
20250123,144500,370872825,547,547,547,547,0
|
|
20250123,144400,370872825,547,547,547,547,1050
|
|
20250123,144300,370298475,547,547,547,547,0
|
|
20250123,144200,370298475,547,547,547,547,0
|
|
20250123,144100,370298475,547,547,547,547,12
|
|
20250123,144000,370291911,547,547,547,547,0
|
|
20250123,143900,370291911,547,547,547,547,0
|
|
20250123,143800,370291911,547,549,549,547,8090
|
|
20250123,143700,365861164,549,549,549,549,550
|
|
20250123,143600,365559214,549,549,549,549,1000
|
|
20250123,143500,365010214,549,549,549,549,1
|
|
20250123,143400,365009665,548,548,548,548,0
|
|
20250123,143300,365009665,548,548,548,548,0
|
|
20250123,143200,365009665,548,548,548,548,2
|
|
20250123,143100,365008569,549,549,549,549,1
|
|
20250123,143000,365008020,548,548,548,548,0
|
|
20250123,142900,365008020,548,548,548,548,0
|
|
20250123,142800,365008020,548,547,548,547,134
|
|
20250123,142700,364934589,548,548,548,548,23
|
|
20250123,142600,364921985,548,547,548,547,21
|
|
20250123,142500,364910478,548,548,548,548,100
|
|
20250123,142400,364855678,548,548,548,548,180
|
|
20250123,142300,364757038,549,549,549,549,600
|
|
20250123,142200,364427638,549,549,549,549,54
|
|
20250123,142100,364397992,549,549,549,549,0
|
|
20250123,142000,364397992,549,549,549,549,13
|
|
20250123,141900,364390855,549,547,549,547,17
|
|
20250123,141800,364381554,549,549,549,549,1
|
|
20250123,141700,364381005,549,549,549,549,1
|
|
20250123,141600,364380456,547,547,547,547,1000
|
|
20250123,141500,363833456,547,547,547,547,0
|
|
20250123,141400,363833456,547,547,549,547,532
|
|
20250123,141300,363542450,547,547,547,547,0
|
|
20250123,141200,363542450,547,547,547,547,0
|
|
20250123,141100,363542450,547,548,548,547,1000
|
|
20250123,141000,362995449,548,547,548,547,219
|
|
20250123,140900,362875438,547,547,547,547,0
|
|
20250123,140800,362875438,547,548,548,547,2
|
|
20250123,140700,362874343,547,547,547,547,1500
|
|
20250123,140600,362053843,548,547,548,547,14
|
|
20250123,140500,362046184,548,548,548,547,229
|
|
20250123,140400,361920919,548,548,549,547,3015
|
|
20250123,140300,360268711,549,547,549,547,2002
|
|
20250123,140200,359173613,549,548,549,548,199
|
|
20250123,140100,359064560,548,548,548,547,1602
|
|
20250123,140000,358187564,548,549,549,548,2143
|
|
20250123,135900,357013199,549,549,549,549,0
|
|
20250123,135800,357013199,549,548,549,548,3036
|
|
20250123,135700,355349447,549,549,549,549,0
|
|
20250123,135600,355349447,549,549,549,549,0
|
|
20250123,135500,355349447,549,549,549,549,253
|
|
20250123,135400,355210550,549,549,549,549,0
|
|
20250123,135300,355210550,549,548,549,548,134
|
|
20250123,135200,355137068,549,549,549,549,1
|
|
20250123,135100,355136519,548,547,549,547,4201
|
|
20250123,135000,352837370,550,548,551,546,25607
|
|
20250123,134900,338842701,548,548,548,548,1200
|
|
20250123,134800,338185101,548,548,548,548,0
|
|
20250123,134700,338185101,548,549,549,548,2300
|
|
20250123,134600,336924556,547,550,551,547,24469
|
|
20250123,134500,323514208,551,551,551,551,2
|
|
20250123,134400,323513106,551,551,551,550,3700
|
|
20250123,134300,321476027,552,552,552,552,0
|
|
20250123,134200,321476027,552,552,552,552,0
|
|
20250123,134100,321476027,552,552,552,552,0
|
|
20250123,134000,321476027,552,552,552,552,44
|
|
20250123,133900,321451739,553,553,553,553,1
|
|
20250123,133800,321451186,551,552,552,551,1314
|
|
20250123,133700,320725859,552,552,552,552,0
|
|
20250123,133600,320725859,552,552,552,552,13
|
|
20250123,133500,320718683,552,552,552,552,0
|
|
20250123,133400,320718683,552,552,552,552,0
|
|
20250123,133300,320718683,552,552,552,552,1
|
|
20250123,133200,320718131,552,552,552,552,0
|
|
20250123,133100,320718131,552,553,553,552,28
|
|
20250123,133000,320702660,552,552,552,552,1
|
|
20250123,132900,320702108,552,552,552,552,0
|
|
20250123,132800,320702108,552,552,552,552,779
|
|
20250123,132700,320272100,552,552,552,552,1
|
|
20250123,132600,320271548,552,553,553,552,333
|
|
20250123,132500,320087411,552,552,552,552,0
|
|
20250123,132400,320087411,552,552,552,552,8
|
|
20250123,132300,320082995,552,552,552,552,10
|
|
20250123,132200,320077475,552,552,552,552,50
|
|
20250123,132100,320049875,552,552,552,552,100
|
|
20250123,132000,319994675,553,553,553,553,10
|
|
20250123,131900,319989145,553,553,553,553,6
|
|
20250123,131800,319985827,550,550,550,550,869
|
|
20250123,131700,319507877,554,553,554,550,741
|
|
20250123,131600,319097416,553,553,553,553,2
|
|
20250123,131500,319096310,547,547,547,547,0
|
|
20250123,131400,319096310,547,551,551,547,20676
|
|
20250123,131300,307754081,551,551,551,551,0
|
|
20250123,131200,307754081,551,551,551,551,1
|
|
20250123,131100,307753530,550,550,550,550,0
|
|
20250123,131000,307753530,550,554,554,550,7006
|
|
20250123,130900,303895200,553,553,553,553,0
|
|
20250123,130800,303895200,553,553,553,553,10
|
|
20250123,130700,303889670,550,551,551,550,471
|
|
20250123,130600,303630559,548,554,556,548,45110
|
|
20250123,130500,278839991,557,557,557,557,10
|
|
20250123,130400,278834421,554,555,555,553,4620
|
|
20250123,130300,276276118,557,557,557,557,0
|
|
20250123,130200,276276118,557,557,557,557,0
|
|
20250123,130100,276276118,557,557,557,557,0
|
|
20250123,130000,276276118,557,556,557,556,1000
|
|
20250123,125900,275719131,554,554,554,554,8
|
|
20250123,125800,275714699,557,557,557,557,0
|
|
20250123,125700,275714699,557,556,557,556,100
|
|
20250123,125600,275659029,550,550,550,550,0
|
|
20250123,125500,275659029,550,553,553,550,33002
|
|
20250123,125400,257486636,554,555,555,553,21342
|
|
20250123,125300,245661741,555,555,555,555,0
|
|
20250123,125200,245661741,555,555,555,555,0
|
|
20250123,125100,245661741,555,555,556,555,6482
|
|
20250123,125000,242064195,555,555,555,555,0
|
|
20250123,124900,242064195,555,555,555,555,0
|
|
20250123,124800,242064195,555,558,559,555,1577
|
|
20250123,124700,241188718,556,556,556,556,0
|
|
20250123,124600,241188718,556,557,557,556,5000
|
|
20250123,124500,238406182,558,558,558,558,2
|
|
20250123,124400,238405066,558,558,558,558,1
|
|
20250123,124300,238404508,558,558,558,558,0
|
|
20250123,124200,238404508,558,558,558,558,0
|
|
20250123,124100,238404508,558,558,558,558,0
|
|
20250123,124000,238404508,558,558,558,558,3216
|
|
20250123,123900,236609980,558,558,558,558,8
|
|
20250123,123800,236605516,558,558,558,557,11
|
|
20250123,123700,236599379,558,558,558,558,4
|
|
20250123,123600,236597147,558,558,558,558,14
|
|
20250123,123500,236589335,558,558,558,558,0
|
|
20250123,123400,236589335,558,558,558,558,500
|
|
20250123,123300,236310335,557,558,558,557,4000
|
|
20250123,123200,234078791,559,559,559,559,111
|
|
20250123,123100,234016742,559,559,559,559,600
|
|
20250123,123000,233681342,559,559,559,559,0
|
|
20250123,122900,233681342,559,559,559,559,0
|
|
20250123,122800,233681342,559,559,559,559,0
|
|
20250123,122700,233681342,559,559,559,559,150
|
|
20250123,122600,233597492,557,557,557,557,0
|
|
20250123,122500,233597492,557,558,558,557,420
|
|
20250123,122400,233363516,558,558,558,558,755
|
|
20250123,122300,232942226,558,558,558,558,0
|
|
20250123,122200,232942226,558,558,558,558,0
|
|
20250123,122100,232942226,558,558,558,558,61
|
|
20250123,122000,232908188,558,558,558,558,0
|
|
20250123,121900,232908188,558,558,558,558,0
|
|
20250123,121800,232908188,558,558,558,558,0
|
|
20250123,121700,232908188,558,558,558,558,0
|
|
20250123,121600,232908188,558,558,558,558,13
|
|
20250123,121500,232900934,558,558,558,558,400
|
|
20250123,121400,232677734,558,558,558,558,10
|
|
20250123,121300,232672154,558,558,558,558,100
|
|
20250123,121200,232616354,559,559,559,559,1
|
|
20250123,121100,232615795,558,558,558,558,13
|
|
20250123,121000,232608541,559,559,559,559,0
|
|
20250123,120900,232608541,559,559,559,559,3
|
|
20250123,120800,232606864,559,559,559,559,5
|
|
20250123,120700,232604069,558,558,558,558,1
|
|
20250123,120600,232603511,558,558,558,558,13
|
|
20250123,120500,232596257,558,559,559,558,1010
|
|
20250123,120400,232032667,558,558,558,558,0
|
|
20250123,120300,232032667,558,558,558,558,0
|
|
20250123,120200,232032667,558,558,558,558,0
|
|
20250123,120100,232032667,558,558,558,558,0
|
|
20250123,120000,232032667,558,558,558,558,200
|
|
20250123,115900,231921067,558,559,559,558,205
|
|
20250123,115800,231806672,562,562,562,562,3
|
|
20250123,115700,231804986,562,562,562,562,0
|
|
20250123,115600,231804986,562,562,562,562,0
|
|
20250123,115500,231804986,562,562,562,562,72
|
|
20250123,115400,231764522,562,562,562,562,1
|
|
20250123,115300,231763960,557,557,557,557,43
|
|
20250123,115200,231740009,557,558,558,557,2200
|
|
20250123,115100,230513601,559,559,559,559,4000
|
|
20250123,115000,228277601,563,563,563,563,500
|
|
20250123,114900,227996101,563,563,563,563,1
|
|
20250123,114800,227995538,559,559,559,559,0
|
|
20250123,114700,227995538,559,559,559,559,20
|
|
20250123,114600,227984358,558,558,558,558,0
|
|
20250123,114500,227984358,558,562,562,558,11
|
|
20250123,114400,227978216,557,560,560,557,3000
|
|
20250123,114300,226306313,561,563,563,561,6
|
|
20250123,114200,226302941,564,564,564,564,0
|
|
20250123,114100,226302941,564,564,564,564,0
|
|
20250123,114000,226302941,564,564,564,564,126
|
|
20250123,113900,226231877,564,564,564,564,1
|
|
20250123,113800,226231313,565,565,565,565,0
|
|
20250123,113700,226231313,565,565,565,565,10
|
|
20250123,113600,226225663,568,568,568,568,0
|
|
20250123,113500,226225663,568,569,569,560,56
|
|
20250123,113400,226194286,566,562,567,562,37973
|
|
20250123,113300,204752496,562,562,562,562,2900
|
|
20250123,113200,203122696,561,561,561,561,3054
|
|
20250123,113100,201409402,561,561,561,561,1
|
|
20250123,113000,201408841,561,561,561,561,0
|
|
20250123,112900,201408841,561,561,561,561,0
|
|
20250123,112800,201408841,561,561,561,561,0
|
|
20250123,112700,201408841,561,561,561,561,0
|
|
20250123,112600,201408841,561,561,561,561,0
|
|
20250123,112500,201408841,561,561,561,561,0
|
|
20250123,112400,201408841,561,561,561,561,0
|
|
20250123,112300,201408841,561,561,561,561,2
|
|
20250123,112200,201407719,557,558,558,557,516
|
|
20250123,112100,201120207,558,558,558,558,1000
|
|
20250123,112000,200562207,558,558,558,558,2131
|
|
20250123,111900,199373109,558,558,558,558,0
|
|
20250123,111800,199373109,558,558,558,558,0
|
|
20250123,111700,199373109,558,558,558,558,0
|
|
20250123,111600,199373109,558,558,558,558,0
|
|
20250123,111500,199373109,558,558,558,558,31
|
|
20250123,111400,199355811,558,558,558,558,1571
|
|
20250123,111300,198479193,558,558,558,558,0
|
|
20250123,111200,198479193,558,558,558,558,0
|
|
20250123,111100,198479193,558,558,558,558,0
|
|
20250123,111000,198479193,558,558,558,558,58
|
|
20250123,110900,198446829,558,562,562,558,18
|
|
20250123,110800,198436781,558,558,558,558,0
|
|
20250123,110700,198436781,558,558,558,558,0
|
|
20250123,110600,198436781,558,558,558,558,0
|
|
20250123,110500,198436781,558,561,562,558,1815
|
|
20250123,110400,197422508,561,561,561,561,10
|
|
20250123,110300,197416898,560,560,560,560,1
|
|
20250123,110200,197416338,560,560,560,560,0
|
|
20250123,110100,197416338,560,560,560,560,0
|
|
20250123,110000,197416338,560,560,560,560,12
|
|
20250123,105900,197409618,560,560,560,560,1
|
|
20250123,105800,197409058,561,561,561,561,0
|
|
20250123,105700,197409058,561,561,561,561,0
|
|
20250123,105600,197409058,561,561,561,561,0
|
|
20250123,105500,197409058,561,561,561,561,0
|
|
20250123,105400,197409058,561,561,561,561,1
|
|
20250123,105300,197408497,561,561,561,561,1
|
|
20250123,105200,197407936,559,559,559,559,0
|
|
20250123,105100,197407936,559,558,559,558,16043
|
|
20250123,105000,188443942,559,559,559,559,1001
|
|
20250123,104900,187884383,559,559,559,559,0
|
|
20250123,104800,187884383,559,560,562,559,3009
|
|
20250123,104700,186196712,559,559,559,559,292
|
|
20250123,104600,186033484,558,558,558,558,0
|
|
20250123,104500,186033484,558,558,558,558,0
|
|
20250123,104400,186033484,558,558,558,558,0
|
|
20250123,104300,186033484,558,558,558,558,0
|
|
20250123,104200,186033484,558,558,558,558,3
|
|
20250123,104100,186031810,559,559,559,559,10
|
|
20250123,104000,186026220,559,559,559,559,0
|
|
20250123,103900,186026220,559,559,559,559,60
|
|
20250123,103800,185992680,559,559,559,559,0
|
|
20250123,103700,185992680,559,559,559,559,0
|
|
20250123,103600,185992680,559,559,559,559,0
|
|
20250123,103500,185992680,559,559,559,559,0
|
|
20250123,103400,185992680,559,561,561,559,701
|
|
20250123,103300,185600819,561,561,561,561,1
|
|
20250123,103200,185600258,560,560,560,560,0
|
|
20250123,103100,185600258,560,560,560,560,80
|
|
20250123,103000,185555458,561,561,561,561,2
|
|
20250123,102900,185554336,561,561,561,561,2
|
|
20250123,102800,185553214,560,561,561,560,249
|
|
20250123,102700,185413769,560,560,560,560,64
|
|
20250123,102600,185377929,560,560,560,560,903
|
|
20250123,102500,184872249,559,559,559,559,0
|
|
20250123,102400,184872249,559,559,559,559,9525
|
|
20250123,102300,179547774,559,557,559,557,1385
|
|
20250123,102200,178775205,558,558,558,558,1
|
|
20250123,102100,178774647,557,557,557,557,0
|
|
20250123,102000,178774647,557,557,557,557,0
|
|
20250123,101900,178774647,557,557,557,557,100
|
|
20250123,101800,178718947,555,556,556,555,350
|
|
20250123,101700,178524596,555,555,555,555,0
|
|
20250123,101600,178524596,555,555,555,555,7
|
|
20250123,101500,178520711,558,558,558,558,818
|
|
20250123,101400,178064267,558,558,558,558,4
|
|
20250123,101300,178062035,555,556,556,555,2000
|
|
20250123,101200,176951624,559,559,559,559,0
|
|
20250123,101100,176951624,559,556,559,556,11
|
|
20250123,101000,176945505,556,556,556,556,1696
|
|
20250123,100900,176002529,556,556,556,556,0
|
|
20250123,100800,176002529,556,556,556,556,0
|
|
20250123,100700,176002529,556,559,559,555,2500
|
|
20250123,100600,174610019,555,559,560,555,28015
|
|
20250123,100500,159040011,560,560,560,560,0
|
|
20250123,100400,159040011,560,560,560,560,0
|
|
20250123,100300,159040011,560,560,560,560,103
|
|
20250123,100200,158982331,557,557,558,557,891
|
|
20250123,100100,158485965,560,560,560,560,1
|
|
20250123,100000,158485405,560,560,560,560,3
|
|
20250123,095900,158483725,560,562,562,560,1001
|
|
20250123,095800,157923163,556,561,563,556,16143
|
|
20250123,095700,148932635,562,562,562,561,2811
|
|
20250123,095600,147355563,562,560,562,560,3157
|
|
20250123,095500,145581853,562,559,562,559,1426
|
|
20250123,095400,144782201,558,558,558,558,7
|
|
20250123,095300,144778295,558,558,558,558,0
|
|
20250123,095200,144778295,558,558,558,558,5
|
|
20250123,095100,144775505,557,558,558,556,7175
|
|
20250123,095000,140778637,558,558,558,558,0
|
|
20250123,094900,140778637,558,558,558,558,196
|
|
20250123,094800,140669269,557,557,557,557,600
|
|
20250123,094700,140335069,557,557,557,557,200
|
|
20250123,094600,140223669,556,556,556,556,2830
|
|
20250123,094500,138650189,556,560,560,556,84
|
|
20250123,094400,138603459,555,555,555,555,1
|
|
20250123,094300,138602904,563,557,564,557,5353
|
|
20250123,094200,135602941,554,554,554,554,1
|
|
20250123,094100,135602387,557,557,557,557,0
|
|
20250123,094000,135602387,557,559,559,551,35600
|
|
20250123,093900,115865469,560,561,561,560,20116
|
|
20250123,093800,104599050,561,561,561,561,281
|
|
20250123,093700,104441409,561,561,561,561,823
|
|
20250123,093600,103979706,561,561,561,560,13
|
|
20250123,093500,103972414,560,561,562,560,17098
|
|
20250123,093400,94394972,562,562,562,562,1
|
|
20250123,093300,94394410,562,562,562,562,90
|
|
20250123,093200,94343830,562,562,562,562,0
|
|
20250123,093100,94343830,562,563,563,562,83
|
|
20250123,093000,94297183,561,561,561,561,2330
|
|
20250123,092900,92990053,561,562,562,561,815
|
|
20250123,092800,92532579,562,562,562,562,0
|
|
20250123,092700,92532579,562,562,562,562,1532
|
|
20250123,092600,91671595,561,562,562,561,2943
|
|
20250123,092500,90020421,563,562,563,561,2680
|
|
20250123,092400,88514286,562,562,562,561,4012
|
|
20250123,092300,86263542,562,562,562,562,674
|
|
20250123,092200,85884754,562,562,562,562,2462
|
|
20250123,092100,84501110,562,562,562,562,13900
|
|
20250123,092000,76689310,564,564,564,564,1
|
|
20250123,091900,76688746,562,563,563,562,7000
|
|
20250123,091800,72754722,562,562,564,562,3514
|
|
20250123,091700,70776342,563,565,565,562,10703
|
|
20250123,091600,64753314,563,563,563,563,5000
|
|
20250123,091500,61938314,562,563,563,562,3038
|
|
20250123,091400,60230920,563,564,564,563,28
|
|
20250123,091300,60215143,563,562,563,562,940
|
|
20250123,091200,59686744,562,562,562,561,629
|
|
20250123,091100,59333562,562,562,562,561,4233
|
|
20250123,091000,56958616,562,563,563,562,7768
|
|
20250123,090900,52586910,564,566,566,563,22383
|
|
20250123,090800,39954052,566,566,566,566,1093
|
|
20250123,090700,39335414,567,564,567,564,926
|
|
20250123,090600,38813138,565,565,565,565,548
|
|
20250123,090500,38503518,565,566,568,565,7322
|
|
20250123,090400,34359461,566,568,568,566,10201
|
|
20250123,090300,28574560,571,571,571,567,783
|
|
20250123,090200,28130319,571,574,574,565,17107
|
|
20250123,090100,18460698,570,573,575,570,6226
|
|
20250123,090000,14909614,575,565,575,565,26321
|