595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185200,661072066,653,653,653,653,5839
|
|
20250123,185100,661072066,653,653,653,653,0
|
|
20250123,185000,661072066,653,653,653,653,0
|
|
20250123,184900,661072066,653,653,653,653,0
|
|
20250123,184800,661072066,653,653,653,653,0
|
|
20250123,184700,661072066,653,653,653,653,0
|
|
20250123,184600,661072066,653,653,653,653,0
|
|
20250123,184500,661072066,653,653,653,653,0
|
|
20250123,184400,661072066,653,653,653,653,0
|
|
20250123,184300,661072066,653,653,653,653,0
|
|
20250123,184200,661072066,653,653,653,653,0
|
|
20250123,184100,661072066,653,653,653,653,0
|
|
20250123,184000,661072066,653,653,653,653,0
|
|
20250123,183900,661072066,653,653,653,653,0
|
|
20250123,183800,661072066,653,653,653,653,0
|
|
20250123,183700,661072066,653,653,653,653,0
|
|
20250123,183600,661072066,653,653,653,653,0
|
|
20250123,183500,661072066,653,653,653,653,0
|
|
20250123,183400,661072066,653,653,653,653,0
|
|
20250123,183300,661072066,653,653,653,653,0
|
|
20250123,183200,661072066,653,653,653,653,0
|
|
20250123,183100,661072066,653,653,653,653,0
|
|
20250123,183000,661072066,653,653,653,653,0
|
|
20250123,182900,661072066,653,653,653,653,0
|
|
20250123,182800,661072066,653,653,653,653,0
|
|
20250123,182700,661072066,653,653,653,653,0
|
|
20250123,182600,661072066,653,653,653,653,0
|
|
20250123,182500,661072066,653,653,653,653,0
|
|
20250123,182400,661072066,653,653,653,653,0
|
|
20250123,182300,661072066,653,653,653,653,0
|
|
20250123,182200,661072066,653,653,653,653,5839
|
|
20250123,182100,661072066,653,653,653,653,0
|
|
20250123,182000,661072066,653,653,653,653,0
|
|
20250123,181900,661072066,653,653,653,653,0
|
|
20250123,181800,661072066,653,653,653,653,0
|
|
20250123,181700,661072066,653,653,653,653,0
|
|
20250123,181600,661072066,653,653,653,653,0
|
|
20250123,181500,661072066,653,653,653,653,0
|
|
20250123,181400,661072066,653,653,653,653,0
|
|
20250123,181300,661072066,653,653,653,653,0
|
|
20250123,181200,661072066,653,653,653,653,0
|
|
20250123,181100,661072066,653,653,653,653,0
|
|
20250123,181000,661072066,653,653,653,653,0
|
|
20250123,180900,661072066,653,653,653,653,0
|
|
20250123,180800,661072066,653,653,653,653,0
|
|
20250123,180700,661072066,653,653,653,653,0
|
|
20250123,180600,661072066,653,653,653,653,0
|
|
20250123,180500,661072066,653,653,653,653,0
|
|
20250123,180400,661072066,653,653,653,653,0
|
|
20250123,180300,661072066,653,653,653,653,0
|
|
20250123,180200,661072066,653,653,653,653,0
|
|
20250123,180100,661072066,653,653,653,653,0
|
|
20250123,180000,661072066,653,653,653,653,0
|
|
20250123,175900,661072066,653,653,653,653,0
|
|
20250123,175800,661072066,653,653,653,653,0
|
|
20250123,175700,661072066,653,653,653,653,0
|
|
20250123,175600,661072066,653,653,653,653,0
|
|
20250123,175500,661072066,653,653,653,653,0
|
|
20250123,175400,661072066,653,653,653,653,0
|
|
20250123,175300,661072066,653,653,653,653,0
|
|
20250123,175200,661072066,653,653,653,653,5839
|
|
20250123,175100,661072066,653,653,653,653,0
|
|
20250123,175000,661072066,653,653,653,653,0
|
|
20250123,174900,661072066,653,653,653,653,0
|
|
20250123,174800,661072066,653,653,653,653,0
|
|
20250123,174700,661072066,653,653,653,653,0
|
|
20250123,174600,661072066,653,653,653,653,0
|
|
20250123,174500,661072066,653,653,653,653,0
|
|
20250123,174400,661072066,653,653,653,653,0
|
|
20250123,174300,661072066,653,653,653,653,0
|
|
20250123,174200,661072066,653,653,653,653,0
|
|
20250123,174100,661072066,653,653,653,653,0
|
|
20250123,174000,661072066,653,653,653,653,0
|
|
20250123,173900,661072066,653,653,653,653,0
|
|
20250123,173800,661072066,653,653,653,653,0
|
|
20250123,173700,661072066,653,653,653,653,0
|
|
20250123,173600,661072066,653,653,653,653,0
|
|
20250123,173500,661072066,653,653,653,653,0
|
|
20250123,173400,661072066,653,653,653,653,0
|
|
20250123,173300,661072066,653,653,653,653,0
|
|
20250123,173200,661072066,653,653,653,653,0
|
|
20250123,173100,661072066,653,653,653,653,0
|
|
20250123,173000,661072066,653,653,653,653,0
|
|
20250123,172900,661072066,653,653,653,653,0
|
|
20250123,172800,661072066,653,653,653,653,0
|
|
20250123,172700,661072066,653,653,653,653,0
|
|
20250123,172600,661072066,653,653,653,653,0
|
|
20250123,172500,661072066,653,653,653,653,0
|
|
20250123,172400,661072066,653,653,653,653,0
|
|
20250123,172300,661072066,653,653,653,653,0
|
|
20250123,172200,661072066,653,653,653,653,5839
|
|
20250123,172100,661072066,653,653,653,653,0
|
|
20250123,172000,661072066,653,653,653,653,0
|
|
20250123,171900,661072066,653,653,653,653,0
|
|
20250123,171800,661072066,653,653,653,653,0
|
|
20250123,171700,661072066,653,653,653,653,0
|
|
20250123,171600,661072066,653,653,653,653,0
|
|
20250123,171500,661072066,653,653,653,653,0
|
|
20250123,171400,661072066,653,653,653,653,0
|
|
20250123,171300,661072066,653,653,653,653,0
|
|
20250123,171200,661072066,653,653,653,653,0
|
|
20250123,171100,661072066,653,653,653,653,0
|
|
20250123,171000,661072066,653,653,653,653,0
|
|
20250123,170900,661072066,653,653,653,653,0
|
|
20250123,170800,661072066,653,653,653,653,0
|
|
20250123,170700,661072066,653,653,653,653,0
|
|
20250123,170600,661072066,653,653,653,653,0
|
|
20250123,170500,661072066,653,653,653,653,0
|
|
20250123,170400,661072066,653,653,653,653,0
|
|
20250123,170300,661072066,653,653,653,653,0
|
|
20250123,170200,661072066,653,653,653,653,0
|
|
20250123,170100,661072066,653,653,653,653,0
|
|
20250123,170000,661072066,653,653,653,653,0
|
|
20250123,165900,661072066,653,653,653,653,0
|
|
20250123,165800,661072066,653,653,653,653,0
|
|
20250123,165700,661072066,653,653,653,653,0
|
|
20250123,165600,661072066,653,653,653,653,0
|
|
20250123,165500,661072066,653,653,653,653,0
|
|
20250123,165400,661072066,653,653,653,653,0
|
|
20250123,165300,661072066,653,653,653,653,0
|
|
20250123,165200,661072066,653,653,653,653,5839
|
|
20250123,165100,661072066,653,653,653,653,0
|
|
20250123,165000,661072066,653,653,653,653,0
|
|
20250123,164900,661072066,653,653,653,653,0
|
|
20250123,164800,661072066,653,653,653,653,0
|
|
20250123,164700,661072066,653,653,653,653,0
|
|
20250123,164600,661072066,653,653,653,653,0
|
|
20250123,164500,661072066,653,653,653,653,0
|
|
20250123,164400,661072066,653,653,653,653,0
|
|
20250123,164300,661072066,653,653,653,653,0
|
|
20250123,164200,661072066,653,653,653,653,0
|
|
20250123,164100,661072066,653,653,653,653,0
|
|
20250123,164000,661072066,653,653,653,653,0
|
|
20250123,163900,661072066,653,653,653,653,0
|
|
20250123,163800,661072066,653,653,653,653,0
|
|
20250123,163700,661072066,653,653,653,653,0
|
|
20250123,163600,661072066,653,653,653,653,0
|
|
20250123,163500,661072066,653,653,653,653,0
|
|
20250123,163400,661072066,653,653,653,653,0
|
|
20250123,163300,661072066,653,653,653,653,0
|
|
20250123,163200,661072066,653,653,653,653,0
|
|
20250123,163100,661072066,653,653,653,653,0
|
|
20250123,163000,661072066,653,653,653,653,0
|
|
20250123,162900,661072066,653,653,653,653,0
|
|
20250123,162800,661072066,653,653,653,653,0
|
|
20250123,162700,661072066,653,653,653,653,0
|
|
20250123,162600,661072066,653,653,653,653,0
|
|
20250123,162500,661072066,653,653,653,653,0
|
|
20250123,162400,661072066,653,653,653,653,0
|
|
20250123,162300,661072066,653,653,653,653,0
|
|
20250123,162200,661072066,653,653,653,653,5839
|
|
20250123,162100,661072066,653,653,653,653,0
|
|
20250123,162000,661072066,653,653,653,653,0
|
|
20250123,161900,661072066,653,653,653,653,0
|
|
20250123,161800,661072066,653,653,653,653,0
|
|
20250123,161700,661072066,653,653,653,653,0
|
|
20250123,161600,661072066,653,653,653,653,0
|
|
20250123,161500,661072066,653,653,653,653,0
|
|
20250123,161400,661072066,653,653,653,653,0
|
|
20250123,161300,661072066,653,653,653,653,0
|
|
20250123,161200,661072066,653,653,653,653,0
|
|
20250123,161100,661072066,653,653,653,653,0
|
|
20250123,161000,661072066,653,653,653,653,0
|
|
20250123,160900,661072066,653,653,653,653,0
|
|
20250123,160800,661072066,653,653,653,653,0
|
|
20250123,160700,661072066,653,653,653,653,0
|
|
20250123,160600,661072066,653,653,653,653,0
|
|
20250123,160500,661072066,653,653,653,653,0
|
|
20250123,160400,661072066,653,653,653,653,0
|
|
20250123,160300,661072066,653,653,653,653,0
|
|
20250123,160200,661072066,653,653,653,653,0
|
|
20250123,160100,661072066,653,653,653,653,0
|
|
20250123,160000,661072066,653,653,653,653,0
|
|
20250123,155900,661072066,653,653,653,653,0
|
|
20250123,155800,661072066,653,653,653,653,0
|
|
20250123,155700,661072066,653,653,653,653,0
|
|
20250123,155600,661072066,653,653,653,653,0
|
|
20250123,155500,661072066,653,653,653,653,0
|
|
20250123,155400,661072066,653,653,653,653,0
|
|
20250123,155300,661072066,653,653,653,653,0
|
|
20250123,155200,661072066,653,653,653,653,5839
|
|
20250123,155100,661072066,653,653,653,653,0
|
|
20250123,155000,661072066,653,653,653,653,0
|
|
20250123,154900,661072066,653,653,653,653,0
|
|
20250123,154800,661072066,653,653,653,653,0
|
|
20250123,154700,661072066,653,653,653,653,0
|
|
20250123,154600,661072066,653,653,653,653,0
|
|
20250123,154500,661072066,653,653,653,653,0
|
|
20250123,154400,661072066,653,653,653,653,0
|
|
20250123,154300,661072066,653,653,653,653,0
|
|
20250123,154200,661072066,653,653,653,653,0
|
|
20250123,154100,661072066,653,653,653,653,0
|
|
20250123,154000,661072066,653,653,653,653,0
|
|
20250123,153900,661072066,653,653,653,653,0
|
|
20250123,153800,661072066,653,653,653,653,0
|
|
20250123,153700,661072066,653,653,653,653,0
|
|
20250123,153600,661072066,653,653,653,653,0
|
|
20250123,153500,661072066,653,653,653,653,0
|
|
20250123,153400,661072066,653,653,653,653,0
|
|
20250123,153300,661072066,653,653,653,653,0
|
|
20250123,153200,661072066,653,653,653,653,0
|
|
20250123,153100,661072066,653,653,653,653,0
|
|
20250123,153000,661072066,653,653,653,653,5839
|
|
20250123,152900,657259199,653,653,653,653,0
|
|
20250123,152800,657259199,653,653,653,653,0
|
|
20250123,152700,657259199,653,653,653,653,0
|
|
20250123,152600,657259199,653,653,653,653,0
|
|
20250123,152500,657259199,653,653,653,653,0
|
|
20250123,152400,657259199,653,653,653,653,0
|
|
20250123,152300,657259199,653,653,653,653,0
|
|
20250123,152200,657259199,653,653,653,653,0
|
|
20250123,152100,657259199,653,653,653,653,0
|
|
20250123,152000,657259199,653,653,653,653,0
|
|
20250123,151900,657259199,653,652,653,651,3054
|
|
20250123,151800,655268018,652,650,652,650,1649
|
|
20250123,151700,654195068,652,651,652,650,5266
|
|
20250123,151600,650766887,651,651,651,651,478
|
|
20250123,151500,650455709,651,650,651,650,1020
|
|
20250123,151400,649791694,651,651,651,650,20
|
|
20250123,151300,649778683,651,651,651,650,11
|
|
20250123,151200,649771531,650,650,651,650,512
|
|
20250123,151100,649438229,651,650,651,650,11
|
|
20250123,151000,649431077,650,650,650,650,2240
|
|
20250123,150900,647975077,650,651,651,650,2370
|
|
20250123,150800,646434299,651,650,651,650,163
|
|
20250123,150700,646328196,650,651,651,650,719
|
|
20250123,150600,645860136,651,650,651,650,305
|
|
20250123,150500,645661586,650,651,652,650,15834
|
|
20250123,150400,635353457,651,651,651,651,10
|
|
20250123,150300,635346947,651,651,652,651,10
|
|
20250123,150200,635340436,651,651,651,651,10
|
|
20250123,150100,635333926,652,651,652,651,12
|
|
20250123,150000,635326111,652,652,652,651,113
|
|
20250123,145900,635252445,652,651,652,651,12
|
|
20250123,145800,635244631,651,651,651,651,9
|
|
20250123,145700,635238772,651,652,652,651,11
|
|
20250123,145600,635231610,651,651,651,651,540
|
|
20250123,145500,634880070,651,652,653,651,130
|
|
20250123,145400,634795314,653,652,653,652,12
|
|
20250123,145300,634787488,652,652,653,652,11
|
|
20250123,145200,634780315,652,652,652,651,10888
|
|
20250123,145100,627681343,652,652,652,652,5
|
|
20250123,145000,627678083,652,652,652,652,3381
|
|
20250123,144900,625473671,652,652,652,652,9515
|
|
20250123,144800,619269891,652,652,652,652,1000
|
|
20250123,144700,618617891,652,652,652,652,0
|
|
20250123,144600,618617891,652,653,653,652,5294
|
|
20250123,144500,615165722,655,655,655,654,102
|
|
20250123,144400,615099012,653,655,655,653,1520
|
|
20250123,144300,614106450,652,653,653,652,3477
|
|
20250123,144200,611839146,652,653,654,652,5778
|
|
20250123,144100,608061757,653,653,653,653,102
|
|
20250123,144000,607995151,653,653,653,653,0
|
|
20250123,143900,607995151,653,653,653,653,203
|
|
20250123,143800,607862592,653,653,653,653,1
|
|
20250123,143700,607861939,653,653,653,653,0
|
|
20250123,143600,607861939,653,654,655,653,6972
|
|
20250123,143500,603307013,653,653,653,653,0
|
|
20250123,143400,603307013,653,654,654,653,2874
|
|
20250123,143300,601430157,655,654,655,654,110
|
|
20250123,143200,601358207,655,655,655,655,0
|
|
20250123,143100,601358207,655,655,655,655,2
|
|
20250123,143000,601356897,655,655,655,655,5
|
|
20250123,142900,601353622,654,654,654,654,600
|
|
20250123,142800,600961222,654,654,654,654,993
|
|
20250123,142700,600311800,654,654,654,654,0
|
|
20250123,142600,600311800,654,654,654,654,0
|
|
20250123,142500,600311800,654,654,654,654,200
|
|
20250123,142400,600181000,654,654,654,654,0
|
|
20250123,142300,600181000,654,654,654,654,0
|
|
20250123,142200,600181000,654,654,654,654,0
|
|
20250123,142100,600181000,654,654,654,654,0
|
|
20250123,142000,600181000,654,654,654,654,984
|
|
20250123,141900,599537464,654,654,654,654,0
|
|
20250123,141800,599537464,654,654,654,654,18
|
|
20250123,141700,599525692,653,653,653,653,500
|
|
20250123,141600,599199192,654,654,654,654,0
|
|
20250123,141500,599199192,654,654,654,654,5
|
|
20250123,141400,599195922,654,653,654,653,204
|
|
20250123,141300,599062706,653,654,654,653,17
|
|
20250123,141200,599051600,655,655,655,655,13
|
|
20250123,141100,599043085,655,655,655,655,17
|
|
20250123,141000,599031950,655,655,655,655,1
|
|
20250123,140900,599031295,655,655,655,655,1644
|
|
20250123,140800,597954475,655,655,655,655,0
|
|
20250123,140700,597954475,655,655,655,655,30
|
|
20250123,140600,597934825,654,654,654,654,260
|
|
20250123,140500,597764785,654,654,654,654,305
|
|
20250123,140400,597565315,655,655,655,655,1032
|
|
20250123,140300,596889355,655,655,655,655,1000
|
|
20250123,140200,596234355,655,656,656,655,4851
|
|
20250123,140100,593052387,655,655,655,655,215
|
|
20250123,140000,592911562,655,655,655,655,1230
|
|
20250123,135900,592105912,655,655,655,655,1182
|
|
20250123,135800,591331702,655,655,655,655,1157
|
|
20250123,135700,590573867,655,655,655,655,78
|
|
20250123,135600,590522777,655,655,655,655,3227
|
|
20250123,135500,588409092,654,655,655,654,2254
|
|
20250123,135400,586933873,655,655,655,655,0
|
|
20250123,135300,586933873,655,655,655,655,0
|
|
20250123,135200,586933873,655,655,655,655,1
|
|
20250123,135100,586933218,653,653,653,653,280
|
|
20250123,135000,586750378,655,655,655,655,0
|
|
20250123,134900,586750378,655,655,655,655,8
|
|
20250123,134800,586745138,655,655,655,655,1
|
|
20250123,134700,586744483,653,653,653,653,700
|
|
20250123,134600,586287383,653,653,653,653,6082
|
|
20250123,134500,582315837,654,654,654,654,1
|
|
20250123,134400,582315183,654,654,654,654,10
|
|
20250123,134300,582308643,654,654,654,654,1019
|
|
20250123,134200,581642217,654,654,654,654,111
|
|
20250123,134100,581569623,654,654,654,653,3978
|
|
20250123,134000,578970661,655,654,655,654,500
|
|
20250123,133900,578643261,653,653,653,653,0
|
|
20250123,133800,578643261,653,653,653,653,0
|
|
20250123,133700,578643261,653,654,654,653,6303
|
|
20250123,133600,574524546,654,654,654,654,358
|
|
20250123,133500,574290414,654,654,654,654,152
|
|
20250123,133400,574191006,655,655,655,655,0
|
|
20250123,133300,574191006,655,655,655,655,6
|
|
20250123,133200,574187076,655,654,655,654,10
|
|
20250123,133100,574180534,654,653,654,653,463
|
|
20250123,133000,573877845,653,653,653,653,1968
|
|
20250123,132900,572592741,654,654,654,654,0
|
|
20250123,132800,572592741,654,653,654,653,6197
|
|
20250123,132700,568543100,653,653,653,653,1030
|
|
20250123,132600,567870510,653,653,653,653,0
|
|
20250123,132500,567870510,653,654,654,653,3148
|
|
20250123,132400,565814701,654,654,654,654,700
|
|
20250123,132300,565356901,655,654,655,653,3281
|
|
20250123,132200,563211726,656,656,656,656,0
|
|
20250123,132100,563211726,656,654,656,654,10769
|
|
20250123,132000,556168796,655,655,655,655,51
|
|
20250123,131900,556135391,655,655,655,655,0
|
|
20250123,131800,556135391,655,656,656,654,1501
|
|
20250123,131700,555151041,655,656,656,655,19
|
|
20250123,131600,555138595,655,655,655,655,70
|
|
20250123,131500,555092745,655,655,655,655,1
|
|
20250123,131400,555092090,656,656,656,656,1115
|
|
20250123,131300,554360650,655,655,655,655,138
|
|
20250123,131200,554270260,656,656,656,656,0
|
|
20250123,131100,554270260,656,656,656,656,15
|
|
20250123,131000,554260420,656,654,656,654,219
|
|
20250123,130900,554117186,656,655,656,655,2049
|
|
20250123,130800,552775090,656,655,656,655,101
|
|
20250123,130700,552708934,656,656,656,656,27
|
|
20250123,130600,552691222,656,654,656,654,697
|
|
20250123,130500,552235380,656,656,656,656,1
|
|
20250123,130400,552234724,654,654,654,654,311
|
|
20250123,130300,552031330,654,655,655,654,12442
|
|
20250123,130200,543893544,655,655,655,655,2050
|
|
20250123,130100,542550794,655,655,655,655,145
|
|
20250123,130000,542455819,655,655,655,655,0
|
|
20250123,125900,542455819,655,657,659,655,101124
|
|
20250123,125800,475836712,656,656,656,656,0
|
|
20250123,125700,475836712,656,656,656,656,1100
|
|
20250123,125600,475115112,656,655,657,655,2026
|
|
20250123,125500,473785982,657,657,657,657,398
|
|
20250123,125400,473524496,657,657,657,657,0
|
|
20250123,125300,473524496,657,655,657,655,15050
|
|
20250123,125200,463642891,654,653,654,653,5544
|
|
20250123,125100,460021261,652,652,652,652,8
|
|
20250123,125000,460016045,653,653,653,653,20
|
|
20250123,124900,460002985,653,653,653,653,0
|
|
20250123,124800,460002985,653,652,653,652,2958
|
|
20250123,124700,458072165,652,652,652,652,0
|
|
20250123,124600,458072165,652,652,652,652,20
|
|
20250123,124500,458059125,653,653,653,653,3
|
|
20250123,124400,458057166,653,653,653,653,58
|
|
20250123,124300,458019292,653,653,653,653,0
|
|
20250123,124200,458019292,653,653,653,653,2
|
|
20250123,124100,458017986,653,653,653,653,0
|
|
20250123,124000,458017986,653,653,653,653,0
|
|
20250123,123900,458017986,653,653,653,653,0
|
|
20250123,123800,458017986,653,653,653,653,7
|
|
20250123,123700,458013415,652,652,652,652,2051
|
|
20250123,123600,456676163,652,652,652,652,1187
|
|
20250123,123500,455902239,652,652,652,652,40
|
|
20250123,123400,455876159,652,652,652,652,184
|
|
20250123,123300,455756191,652,652,652,652,10001
|
|
20250123,123200,449235539,652,652,652,652,1150
|
|
20250123,123100,448485739,652,652,652,652,100
|
|
20250123,123000,448420539,653,651,653,651,20
|
|
20250123,122900,448407481,652,652,652,652,100
|
|
20250123,122800,448342281,652,652,652,652,3701
|
|
20250123,122700,445929229,652,651,652,651,1301
|
|
20250123,122600,445082076,651,651,651,651,1468
|
|
20250123,122500,444126408,651,651,651,651,0
|
|
20250123,122400,444126408,651,651,651,651,1100
|
|
20250123,122300,443410308,650,652,652,650,60636
|
|
20250123,122200,403924055,652,652,652,652,0
|
|
20250123,122100,403924055,652,653,653,652,4648
|
|
20250123,122000,400893359,653,653,653,653,217
|
|
20250123,121900,400751658,654,654,654,653,9053
|
|
20250123,121800,394839747,654,654,654,654,55
|
|
20250123,121700,394803777,653,653,653,653,0
|
|
20250123,121600,394803777,653,653,653,653,150
|
|
20250123,121500,394705827,654,654,654,654,0
|
|
20250123,121400,394705827,654,654,654,654,2
|
|
20250123,121300,394704519,654,654,654,654,767
|
|
20250123,121200,394202901,654,653,654,653,30
|
|
20250123,121100,394183309,653,654,654,653,15
|
|
20250123,121000,394173504,653,654,654,653,6941
|
|
20250123,120900,389635031,653,653,653,653,0
|
|
20250123,120800,389635031,653,653,653,653,3959
|
|
20250123,120700,387049804,654,654,654,654,100
|
|
20250123,120600,386984404,655,655,655,655,0
|
|
20250123,120500,386984404,655,655,655,655,5002
|
|
20250123,120400,383708094,655,655,655,655,103
|
|
20250123,120300,383640629,653,653,653,653,1610
|
|
20250123,120200,382589299,653,655,655,653,1011
|
|
20250123,120100,381929114,654,654,654,653,4511
|
|
20250123,120000,378979930,654,654,654,654,0
|
|
20250123,115900,378979930,654,654,654,654,0
|
|
20250123,115800,378979930,654,654,654,654,50
|
|
20250123,115700,378947230,654,654,654,654,0
|
|
20250123,115600,378947230,654,654,654,654,2000
|
|
20250123,115500,377639230,654,654,654,654,1018
|
|
20250123,115400,376973458,654,654,654,654,1
|
|
20250123,115300,376972804,654,654,654,654,2
|
|
20250123,115200,376971496,654,654,654,654,1
|
|
20250123,115100,376970842,653,653,653,653,2301
|
|
20250123,115000,375468289,654,654,654,654,0
|
|
20250123,114900,375468289,654,654,654,654,5
|
|
20250123,114800,375465019,654,654,654,654,0
|
|
20250123,114700,375465019,654,654,654,654,0
|
|
20250123,114600,375465019,654,654,654,654,0
|
|
20250123,114500,375465019,654,654,654,654,0
|
|
20250123,114400,375465019,654,654,654,654,0
|
|
20250123,114300,375465019,654,654,654,654,10
|
|
20250123,114200,375458479,653,653,653,653,0
|
|
20250123,114100,375458479,653,653,653,653,265
|
|
20250123,114000,375285434,652,653,654,652,1037
|
|
20250123,113900,374607278,654,654,654,654,0
|
|
20250123,113800,374607278,654,654,654,654,1000
|
|
20250123,113700,373953278,653,653,653,653,0
|
|
20250123,113600,373953278,653,652,653,652,1134
|
|
20250123,113500,373212786,652,653,653,652,280
|
|
20250123,113400,373029956,653,653,653,652,631
|
|
20250123,113300,372617924,652,653,653,652,460
|
|
20250123,113200,372317554,653,654,654,653,13398
|
|
20250123,113100,363568658,654,654,654,654,1812
|
|
20250123,113000,362383610,655,655,655,655,50
|
|
20250123,112900,362350860,654,654,654,654,0
|
|
20250123,112800,362350860,654,654,654,654,0
|
|
20250123,112700,362350860,654,654,654,654,6088
|
|
20250123,112600,358369308,654,654,654,654,0
|
|
20250123,112500,358369308,654,654,654,654,215
|
|
20250123,112400,358228698,655,654,655,654,43
|
|
20250123,112300,358200538,653,653,653,653,2
|
|
20250123,112200,358199232,655,654,655,654,6779
|
|
20250123,112100,353759226,654,654,654,654,1126
|
|
20250123,112000,353022822,654,654,654,654,1973
|
|
20250123,111900,351732480,654,655,655,654,180
|
|
20250123,111800,351614757,655,655,655,655,0
|
|
20250123,111700,351614757,655,655,655,655,382
|
|
20250123,111600,351364547,654,654,654,654,0
|
|
20250123,111500,351364547,654,654,654,654,0
|
|
20250123,111400,351364547,654,654,654,654,949
|
|
20250123,111300,350743901,654,654,654,654,673
|
|
20250123,111200,350303759,654,654,654,653,423
|
|
20250123,111100,350027134,654,654,654,654,18
|
|
20250123,111000,350015362,654,654,654,654,7
|
|
20250123,110900,350010784,654,654,654,654,16798
|
|
20250123,110800,339024892,654,655,655,654,4528
|
|
20250123,110700,336063579,655,655,655,655,600
|
|
20250123,110600,335670579,655,654,655,654,1103
|
|
20250123,110500,334948914,655,655,655,655,621
|
|
20250123,110400,334542159,654,654,654,654,1304
|
|
20250123,110300,333689343,654,654,654,654,858
|
|
20250123,110200,333128211,654,654,654,654,3000
|
|
20250123,110100,331166211,655,655,655,655,0
|
|
20250123,110000,331166211,655,655,655,655,10470
|
|
20250123,105900,324308361,655,655,655,655,0
|
|
20250123,105800,324308361,655,655,655,655,0
|
|
20250123,105700,324308361,655,656,656,655,872
|
|
20250123,105600,323737179,656,656,656,656,42
|
|
20250123,105500,323709627,656,656,656,655,4349
|
|
20250123,105400,320859683,656,656,656,656,358
|
|
20250123,105300,320624835,656,657,657,656,468
|
|
20250123,105200,320317799,657,657,657,657,230
|
|
20250123,105100,320166689,655,655,655,655,0
|
|
20250123,105000,320166689,655,655,655,655,0
|
|
20250123,104900,320166689,655,655,655,655,1687
|
|
20250123,104800,319061704,655,655,655,655,2313
|
|
20250123,104700,317546689,655,655,655,655,2045
|
|
20250123,104600,316207214,655,656,656,655,6924
|
|
20250123,104500,311670270,656,656,656,656,215
|
|
20250123,104400,311529230,656,656,656,656,0
|
|
20250123,104300,311529230,656,656,656,656,530
|
|
20250123,104200,311181550,656,656,656,656,210
|
|
20250123,104100,311043790,656,656,656,656,14
|
|
20250123,104000,311034606,655,655,655,655,2104
|
|
20250123,103900,309656486,655,655,655,655,4153
|
|
20250123,103800,306936271,655,655,655,655,4400
|
|
20250123,103700,304054271,656,656,656,656,1001
|
|
20250123,103600,303397615,656,656,656,656,500
|
|
20250123,103500,303069615,657,656,657,656,2159
|
|
20250123,103400,301653211,657,657,657,656,315
|
|
20250123,103300,301446257,657,656,657,656,5056
|
|
20250123,103200,298129419,656,656,656,656,0
|
|
20250123,103100,298129419,656,656,656,656,7
|
|
20250123,103000,298124827,656,656,656,656,87
|
|
20250123,102900,298067755,656,656,656,656,203
|
|
20250123,102800,297934587,655,655,655,655,0
|
|
20250123,102700,297934587,655,656,656,655,34
|
|
20250123,102600,297912307,656,656,656,656,0
|
|
20250123,102500,297912307,656,656,656,656,3
|
|
20250123,102400,297910339,656,656,656,656,0
|
|
20250123,102300,297910339,656,654,656,654,867
|
|
20250123,102200,297341987,654,654,654,654,0
|
|
20250123,102100,297341987,654,655,655,654,5500
|
|
20250123,102000,293742552,655,655,655,655,2
|
|
20250123,101900,293741242,656,655,656,655,81
|
|
20250123,101800,293688186,655,655,655,654,1407
|
|
20250123,101700,292767581,655,656,656,655,3010
|
|
20250123,101600,290796021,655,655,655,655,5216
|
|
20250123,101500,287379541,654,656,656,654,34457
|
|
20250123,101400,264800532,656,656,656,656,0
|
|
20250123,101300,264800532,656,655,656,655,54910
|
|
20250123,101200,228824482,656,656,656,655,1900
|
|
20250123,101100,227579582,655,656,656,655,4640
|
|
20250123,101000,224537251,657,657,657,657,101
|
|
20250123,100900,224470894,657,657,657,657,3032
|
|
20250123,100800,222478870,657,657,657,657,0
|
|
20250123,100700,222478870,657,657,657,657,1
|
|
20250123,100600,222478213,657,657,657,657,217
|
|
20250123,100500,222335644,656,657,657,656,800
|
|
20250123,100400,221810244,657,657,657,657,243
|
|
20250123,100300,221650593,657,658,658,657,815
|
|
20250123,100200,221115130,657,657,657,657,0
|
|
20250123,100100,221115130,657,657,657,657,1193
|
|
20250123,100000,220331329,657,657,657,657,100
|
|
20250123,095900,220265629,657,657,657,657,0
|
|
20250123,095800,220265629,657,657,657,657,7
|
|
20250123,095700,220261030,657,657,657,657,0
|
|
20250123,095600,220261030,657,657,657,657,1000
|
|
20250123,095500,219604030,657,658,658,657,489
|
|
20250123,095400,219282562,658,658,658,658,5
|
|
20250123,095300,219279272,657,657,657,657,373
|
|
20250123,095200,219034211,657,656,657,656,1024
|
|
20250123,095100,218362305,657,657,657,657,15
|
|
20250123,095000,218352450,656,656,656,656,1586
|
|
20250123,094900,217312034,656,656,656,656,867
|
|
20250123,094800,216743282,656,656,656,656,2905
|
|
20250123,094700,214837602,657,657,657,657,700
|
|
20250123,094600,214377702,657,657,657,657,200
|
|
20250123,094500,214246302,658,656,658,656,5557
|
|
20250123,094400,210600908,656,656,656,656,7636
|
|
20250123,094300,205591692,658,657,658,657,10101
|
|
20250123,094200,198955334,657,658,658,657,521
|
|
20250123,094100,198613027,658,658,658,658,21
|
|
20250123,094000,198599209,658,657,658,657,3856
|
|
20250123,093900,196065816,658,658,658,658,15
|
|
20250123,093800,196055946,658,657,658,657,1021
|
|
20250123,093700,195384135,658,658,658,657,10741
|
|
20250123,093600,188327010,658,658,658,658,2330
|
|
20250123,093500,186793870,658,659,659,658,124
|
|
20250123,093400,186712277,658,659,659,658,1132
|
|
20250123,093300,185967411,659,658,659,657,238
|
|
20250123,093200,185810815,658,657,659,657,10131
|
|
20250123,093100,179154300,657,655,657,655,3789
|
|
20250123,093000,176668628,655,656,656,655,4068
|
|
20250123,092900,174001541,655,655,655,655,15023
|
|
20250123,092800,164161476,656,657,657,656,9402
|
|
20250123,092700,157992764,660,657,660,657,2681
|
|
20250123,092600,156231329,658,659,659,658,11639
|
|
20250123,092500,148572846,661,661,661,661,1
|
|
20250123,092400,148572185,658,659,659,658,4650
|
|
20250123,092300,145507875,660,660,660,660,100
|
|
20250123,092200,145441875,660,660,660,660,0
|
|
20250123,092100,145441875,660,660,660,660,218
|
|
20250123,092000,145297995,657,658,661,657,5133
|
|
20250123,091900,141921140,659,660,661,659,252
|
|
20250123,091800,141755006,659,663,663,656,35579
|
|
20250123,091700,118384476,664,662,664,659,5910
|
|
20250123,091600,114489436,659,661,661,659,2058
|
|
20250123,091500,113131658,660,660,660,660,0
|
|
20250123,091400,113131658,660,664,664,660,13897
|
|
20250123,091300,103952099,664,662,664,662,12
|
|
20250123,091200,103944134,663,663,663,660,30283
|
|
20250123,091100,83917627,664,664,664,662,24258
|
|
20250123,091000,67839071,663,667,668,663,14440
|
|
20250123,090900,58250245,668,669,669,668,202
|
|
20250123,090800,58115109,669,664,669,664,5803
|
|
20250123,090700,54247608,663,668,668,663,34525
|
|
20250123,090600,31279246,668,670,670,666,433
|
|
20250123,090500,30990742,670,665,670,665,3421
|
|
20250123,090400,28713126,665,665,665,664,4304
|
|
20250123,090300,25855118,665,664,665,663,2274
|
|
20250123,090200,24347108,663,664,665,663,9503
|
|
20250123,090100,18038110,665,668,670,665,23131
|
|
20250123,090000,2628026,668,671,671,668,3920
|