599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185600,740807188,695,695,695,695,9309
|
|
20250122,185500,740807188,695,695,695,695,0
|
|
20250122,185400,740807188,695,695,695,695,0
|
|
20250122,185300,740807188,695,695,695,695,0
|
|
20250122,185200,740807188,695,695,695,695,0
|
|
20250122,185100,740807188,695,695,695,695,0
|
|
20250122,185000,740807188,695,695,695,695,0
|
|
20250122,184900,740807188,695,695,695,695,0
|
|
20250122,184800,740807188,695,695,695,695,0
|
|
20250122,184700,740807188,695,695,695,695,0
|
|
20250122,184600,740807188,695,695,695,695,0
|
|
20250122,184500,740807188,695,695,695,695,0
|
|
20250122,184400,740807188,695,695,695,695,0
|
|
20250122,184300,740807188,695,695,695,695,0
|
|
20250122,184200,740807188,695,695,695,695,0
|
|
20250122,184100,740807188,695,695,695,695,0
|
|
20250122,184000,740807188,695,695,695,695,0
|
|
20250122,183900,740807188,695,695,695,695,0
|
|
20250122,183800,740807188,695,695,695,695,0
|
|
20250122,183700,740807188,695,695,695,695,0
|
|
20250122,183600,740807188,695,695,695,695,0
|
|
20250122,183500,740807188,695,695,695,695,0
|
|
20250122,183400,740807188,695,695,695,695,0
|
|
20250122,183300,740807188,695,695,695,695,0
|
|
20250122,183200,740807188,695,695,695,695,0
|
|
20250122,183100,740807188,695,695,695,695,0
|
|
20250122,183000,740807188,695,695,695,695,0
|
|
20250122,182900,740807188,695,695,695,695,0
|
|
20250122,182800,740807188,695,695,695,695,0
|
|
20250122,182700,740807188,695,695,695,695,0
|
|
20250122,182600,740807188,695,695,695,695,9309
|
|
20250122,182500,740807188,695,695,695,695,0
|
|
20250122,182400,740807188,695,695,695,695,0
|
|
20250122,182300,740807188,695,695,695,695,0
|
|
20250122,182200,740807188,695,695,695,695,0
|
|
20250122,182100,740807188,695,695,695,695,0
|
|
20250122,182000,740807188,695,695,695,695,0
|
|
20250122,181900,740807188,695,695,695,695,0
|
|
20250122,181800,740807188,695,695,695,695,0
|
|
20250122,181700,740807188,695,695,695,695,0
|
|
20250122,181600,740807188,695,695,695,695,0
|
|
20250122,181500,740807188,695,695,695,695,0
|
|
20250122,181400,740807188,695,695,695,695,0
|
|
20250122,181300,740807188,695,695,695,695,0
|
|
20250122,181200,740807188,695,695,695,695,0
|
|
20250122,181100,740807188,695,695,695,695,0
|
|
20250122,181000,740807188,695,695,695,695,0
|
|
20250122,180900,740807188,695,695,695,695,0
|
|
20250122,180800,740807188,695,695,695,695,0
|
|
20250122,180700,740807188,695,695,695,695,0
|
|
20250122,180600,740807188,695,695,695,695,0
|
|
20250122,180500,740807188,695,695,695,695,0
|
|
20250122,180400,740807188,695,695,695,695,0
|
|
20250122,180300,740807188,695,695,695,695,0
|
|
20250122,180200,740807188,695,695,695,695,0
|
|
20250122,180100,740807188,695,695,695,695,0
|
|
20250122,180000,740807188,695,695,695,695,0
|
|
20250122,175900,740807188,695,695,695,695,0
|
|
20250122,175800,740807188,695,695,695,695,0
|
|
20250122,175700,740807188,695,695,695,695,0
|
|
20250122,175600,740807188,695,695,695,695,9309
|
|
20250122,175500,740807188,695,695,695,695,0
|
|
20250122,175400,740807188,695,695,695,695,0
|
|
20250122,175300,740807188,695,695,695,695,0
|
|
20250122,175200,740807188,695,695,695,695,0
|
|
20250122,175100,740807188,695,695,695,695,0
|
|
20250122,175000,740807188,695,695,695,695,0
|
|
20250122,174900,740807188,695,695,695,695,0
|
|
20250122,174800,740807188,695,695,695,695,0
|
|
20250122,174700,740807188,695,695,695,695,0
|
|
20250122,174600,740807188,695,695,695,695,0
|
|
20250122,174500,740807188,695,695,695,695,0
|
|
20250122,174400,740807188,695,695,695,695,0
|
|
20250122,174300,740807188,695,695,695,695,0
|
|
20250122,174200,740807188,695,695,695,695,0
|
|
20250122,174100,740807188,695,695,695,695,0
|
|
20250122,174000,740807188,695,695,695,695,0
|
|
20250122,173900,740807188,695,695,695,695,0
|
|
20250122,173800,740807188,695,695,695,695,0
|
|
20250122,173700,740807188,695,695,695,695,0
|
|
20250122,173600,740807188,695,695,695,695,0
|
|
20250122,173500,740807188,695,695,695,695,0
|
|
20250122,173400,740807188,695,695,695,695,0
|
|
20250122,173300,740807188,695,695,695,695,0
|
|
20250122,173200,740807188,695,695,695,695,0
|
|
20250122,173100,740807188,695,695,695,695,0
|
|
20250122,173000,740807188,695,695,695,695,0
|
|
20250122,172900,740807188,695,695,695,695,0
|
|
20250122,172800,740807188,695,695,695,695,0
|
|
20250122,172700,740807188,695,695,695,695,0
|
|
20250122,172600,740807188,695,695,695,695,9309
|
|
20250122,172500,740807188,695,695,695,695,0
|
|
20250122,172400,740807188,695,695,695,695,0
|
|
20250122,172300,740807188,695,695,695,695,0
|
|
20250122,172200,740807188,695,695,695,695,0
|
|
20250122,172100,740807188,695,695,695,695,0
|
|
20250122,172000,740807188,695,695,695,695,0
|
|
20250122,171900,740807188,695,695,695,695,0
|
|
20250122,171800,740807188,695,695,695,695,0
|
|
20250122,171700,740807188,695,695,695,695,0
|
|
20250122,171600,740807188,695,695,695,695,0
|
|
20250122,171500,740807188,695,695,695,695,0
|
|
20250122,171400,740807188,695,695,695,695,0
|
|
20250122,171300,740807188,695,695,695,695,0
|
|
20250122,171200,740807188,695,695,695,695,0
|
|
20250122,171100,740807188,695,695,695,695,0
|
|
20250122,171000,740807188,695,695,695,695,0
|
|
20250122,170900,740807188,695,695,695,695,0
|
|
20250122,170800,740807188,695,695,695,695,0
|
|
20250122,170700,740807188,695,695,695,695,0
|
|
20250122,170600,740807188,695,695,695,695,0
|
|
20250122,170500,740807188,695,695,695,695,0
|
|
20250122,170400,740807188,695,695,695,695,0
|
|
20250122,170300,740807188,695,695,695,695,0
|
|
20250122,170200,740807188,695,695,695,695,0
|
|
20250122,170100,740807188,695,695,695,695,0
|
|
20250122,170000,740807188,695,695,695,695,0
|
|
20250122,165900,740807188,695,695,695,695,0
|
|
20250122,165800,740807188,695,695,695,695,0
|
|
20250122,165700,740807188,695,695,695,695,0
|
|
20250122,165600,740807188,695,695,695,695,9309
|
|
20250122,165500,740807188,695,695,695,695,0
|
|
20250122,165400,740807188,695,695,695,695,0
|
|
20250122,165300,740807188,695,695,695,695,0
|
|
20250122,165200,740807188,695,695,695,695,0
|
|
20250122,165100,740807188,695,695,695,695,0
|
|
20250122,165000,740807188,695,695,695,695,0
|
|
20250122,164900,740807188,695,695,695,695,0
|
|
20250122,164800,740807188,695,695,695,695,0
|
|
20250122,164700,740807188,695,695,695,695,0
|
|
20250122,164600,740807188,695,695,695,695,0
|
|
20250122,164500,740807188,695,695,695,695,0
|
|
20250122,164400,740807188,695,695,695,695,0
|
|
20250122,164300,740807188,695,695,695,695,0
|
|
20250122,164200,740807188,695,695,695,695,0
|
|
20250122,164100,740807188,695,695,695,695,0
|
|
20250122,164000,740807188,695,695,695,695,0
|
|
20250122,163900,740807188,695,695,695,695,0
|
|
20250122,163800,740807188,695,695,695,695,0
|
|
20250122,163700,740807188,695,695,695,695,0
|
|
20250122,163600,740807188,695,695,695,695,0
|
|
20250122,163500,740807188,695,695,695,695,0
|
|
20250122,163400,740807188,695,695,695,695,0
|
|
20250122,163300,740807188,695,695,695,695,0
|
|
20250122,163200,740807188,695,695,695,695,0
|
|
20250122,163100,740807188,695,695,695,695,0
|
|
20250122,163000,740807188,695,695,695,695,0
|
|
20250122,162900,740807188,695,695,695,695,0
|
|
20250122,162800,740807188,695,695,695,695,0
|
|
20250122,162700,740807188,695,695,695,695,0
|
|
20250122,162600,740807188,695,695,695,695,9309
|
|
20250122,162500,740807188,695,695,695,695,0
|
|
20250122,162400,740807188,695,695,695,695,0
|
|
20250122,162300,740807188,695,695,695,695,0
|
|
20250122,162200,740807188,695,695,695,695,0
|
|
20250122,162100,740807188,695,695,695,695,0
|
|
20250122,162000,740807188,695,695,695,695,0
|
|
20250122,161900,740807188,695,695,695,695,0
|
|
20250122,161800,740807188,695,695,695,695,0
|
|
20250122,161700,740807188,695,695,695,695,0
|
|
20250122,161600,740807188,695,695,695,695,0
|
|
20250122,161500,740807188,695,695,695,695,0
|
|
20250122,161400,740807188,695,695,695,695,0
|
|
20250122,161300,740807188,695,695,695,695,0
|
|
20250122,161200,740807188,695,695,695,695,0
|
|
20250122,161100,740807188,695,695,695,695,0
|
|
20250122,161000,740807188,695,695,695,695,0
|
|
20250122,160900,740807188,695,695,695,695,0
|
|
20250122,160800,740807188,695,695,695,695,0
|
|
20250122,160700,740807188,695,695,695,695,0
|
|
20250122,160600,740807188,695,695,695,695,0
|
|
20250122,160500,740807188,695,695,695,695,0
|
|
20250122,160400,740807188,695,695,695,695,0
|
|
20250122,160300,740807188,695,695,695,695,0
|
|
20250122,160200,740807188,695,695,695,695,0
|
|
20250122,160100,740807188,695,695,695,695,0
|
|
20250122,160000,740807188,695,695,695,695,0
|
|
20250122,155900,740807188,695,695,695,695,0
|
|
20250122,155800,740807188,695,695,695,695,0
|
|
20250122,155700,740807188,695,695,695,695,0
|
|
20250122,155600,740807188,695,695,695,695,9309
|
|
20250122,155500,740807188,695,695,695,695,0
|
|
20250122,155400,740807188,695,695,695,695,0
|
|
20250122,155300,740807188,695,695,695,695,0
|
|
20250122,155200,740807188,695,695,695,695,0
|
|
20250122,155100,740807188,695,695,695,695,0
|
|
20250122,155000,740807188,695,695,695,695,0
|
|
20250122,154900,740807188,695,695,695,695,0
|
|
20250122,154800,740807188,695,695,695,695,0
|
|
20250122,154700,740807188,695,695,695,695,0
|
|
20250122,154600,740807188,695,695,695,695,0
|
|
20250122,154500,740807188,695,695,695,695,0
|
|
20250122,154400,740807188,695,695,695,695,0
|
|
20250122,154300,740807188,695,695,695,695,0
|
|
20250122,154200,740807188,695,695,695,695,0
|
|
20250122,154100,740807188,695,695,695,695,0
|
|
20250122,154000,740807188,695,695,695,695,0
|
|
20250122,153900,740807188,695,695,695,695,0
|
|
20250122,153800,740807188,695,695,695,695,0
|
|
20250122,153700,740807188,695,695,695,695,0
|
|
20250122,153600,740807188,695,695,695,695,0
|
|
20250122,153500,740807188,695,695,695,695,0
|
|
20250122,153400,740807188,695,695,695,695,0
|
|
20250122,153300,740807188,695,695,695,695,0
|
|
20250122,153200,740807188,695,695,695,695,0
|
|
20250122,153100,740807188,695,695,695,695,0
|
|
20250122,153000,740807188,695,695,695,695,9309
|
|
20250122,152900,734337433,696,696,696,696,0
|
|
20250122,152800,734337433,696,696,696,696,0
|
|
20250122,152700,734337433,696,696,696,696,0
|
|
20250122,152600,734337433,696,696,696,696,0
|
|
20250122,152500,734337433,696,696,696,696,0
|
|
20250122,152400,734337433,696,696,696,696,0
|
|
20250122,152300,734337433,696,696,696,696,0
|
|
20250122,152200,734337433,696,696,696,696,0
|
|
20250122,152100,734337433,696,696,696,696,0
|
|
20250122,152000,734337433,696,696,696,696,0
|
|
20250122,151900,734337433,696,694,696,694,4001
|
|
20250122,151800,731553812,694,690,694,689,607
|
|
20250122,151700,731135200,695,695,695,695,0
|
|
20250122,151600,731135200,695,695,695,695,0
|
|
20250122,151500,731135200,695,695,695,695,3596
|
|
20250122,151400,728635980,689,689,689,689,0
|
|
20250122,151300,728635980,689,689,689,689,0
|
|
20250122,151200,728635980,689,689,689,689,220
|
|
20250122,151100,728484400,696,696,696,696,0
|
|
20250122,151000,728484400,696,696,696,696,168
|
|
20250122,150900,728367472,696,696,696,696,0
|
|
20250122,150800,728367472,696,696,696,696,0
|
|
20250122,150700,728367472,696,689,696,689,18664
|
|
20250122,150600,715470308,689,689,689,689,0
|
|
20250122,150500,715470308,689,689,689,689,0
|
|
20250122,150400,715470308,689,689,689,689,0
|
|
20250122,150300,715470308,689,685,689,685,37065
|
|
20250122,150200,690074869,684,684,684,684,1000
|
|
20250122,150100,689390869,683,683,683,683,200
|
|
20250122,150000,689254269,689,689,689,689,0
|
|
20250122,145900,689254269,689,689,689,689,0
|
|
20250122,145800,689254269,689,689,689,689,500
|
|
20250122,145700,688909769,689,688,689,688,4
|
|
20250122,145600,688907015,683,686,686,683,152
|
|
20250122,145500,688802749,687,687,687,687,5865
|
|
20250122,145400,684773494,687,686,687,686,2187
|
|
20250122,145300,683272912,686,686,686,686,69
|
|
20250122,145200,683225578,675,675,675,675,0
|
|
20250122,145100,683225578,675,684,684,675,13752
|
|
20250122,145000,673902631,689,689,689,689,3
|
|
20250122,144900,673900564,689,689,689,689,0
|
|
20250122,144800,673900564,689,689,689,689,0
|
|
20250122,144700,673900564,689,691,691,689,295
|
|
20250122,144600,673696921,691,691,691,691,194
|
|
20250122,144500,673562867,692,691,692,690,2659
|
|
20250122,144400,671724004,691,691,692,690,9946
|
|
20250122,144300,664856910,692,692,692,692,0
|
|
20250122,144200,664856910,692,693,693,692,179
|
|
20250122,144100,664732917,694,694,694,694,0
|
|
20250122,144000,664732917,694,694,694,694,4
|
|
20250122,143900,664730141,694,694,694,694,0
|
|
20250122,143800,664730141,694,694,694,694,1
|
|
20250122,143700,664729447,696,696,696,696,0
|
|
20250122,143600,664729447,696,696,696,696,0
|
|
20250122,143500,664729447,696,696,697,696,1349
|
|
20250122,143400,663790533,697,697,697,697,0
|
|
20250122,143300,663790533,697,688,698,680,6504
|
|
20250122,143200,659345723,689,691,691,689,1807
|
|
20250122,143100,658098208,691,696,696,691,6292
|
|
20250122,143000,653740092,696,704,704,696,2794
|
|
20250122,142900,651794902,699,704,704,699,3866
|
|
20250122,142800,649090590,704,706,706,700,3573
|
|
20250122,142700,646571780,701,705,706,701,10730
|
|
20250122,142600,639008040,706,700,706,699,28487
|
|
20250122,142500,619047822,700,699,700,699,9766
|
|
20250122,142400,612215092,699,699,700,699,5342
|
|
20250122,142300,608481004,699,698,700,698,8300
|
|
20250122,142200,602679304,698,698,699,698,2000
|
|
20250122,142100,601282704,699,695,699,695,4000
|
|
20250122,142000,598501565,695,692,695,692,2737
|
|
20250122,141900,596602253,692,690,692,690,8050
|
|
20250122,141800,591042253,690,688,690,687,8016
|
|
20250122,141700,585520175,689,687,689,686,3000
|
|
20250122,141600,583458175,687,687,690,687,1600
|
|
20250122,141500,582358047,687,689,690,687,1970
|
|
20250122,141400,581001166,689,686,689,685,2000
|
|
20250122,141300,579627356,686,683,686,683,4098
|
|
20250122,141200,576826028,683,682,683,682,2300
|
|
20250122,141100,575255428,682,682,682,682,759
|
|
20250122,141000,574737790,680,680,680,680,41
|
|
20250122,140900,574709910,680,680,680,680,0
|
|
20250122,140800,574709910,680,679,680,679,2944
|
|
20250122,140700,572710874,677,677,677,677,0
|
|
20250122,140600,572710874,677,677,677,677,0
|
|
20250122,140500,572710874,677,677,677,677,0
|
|
20250122,140400,572710874,677,677,677,677,0
|
|
20250122,140300,572710874,677,677,677,677,0
|
|
20250122,140200,572710874,677,677,677,677,0
|
|
20250122,140100,572710874,677,677,677,677,8
|
|
20250122,140000,572705458,679,679,679,679,0
|
|
20250122,135900,572705458,679,679,679,679,100
|
|
20250122,135800,572637558,679,679,679,679,2
|
|
20250122,135700,572636200,678,678,678,678,0
|
|
20250122,135600,572636200,678,678,678,678,4241
|
|
20250122,135500,569760802,678,678,678,678,10
|
|
20250122,135400,569754022,678,678,678,678,200
|
|
20250122,135300,569618422,678,678,678,678,100
|
|
20250122,135200,569550622,678,678,678,678,0
|
|
20250122,135100,569550622,678,678,678,678,0
|
|
20250122,135000,569550622,678,678,678,678,0
|
|
20250122,134900,569550622,678,678,678,678,0
|
|
20250122,134800,569550622,678,678,678,678,1
|
|
20250122,134700,569549944,677,675,677,675,947
|
|
20250122,134600,568908831,675,675,675,675,4158
|
|
20250122,134500,566102181,675,675,675,675,0
|
|
20250122,134400,566102181,675,675,675,675,2000
|
|
20250122,134300,564752181,678,678,678,678,0
|
|
20250122,134200,564752181,678,678,678,678,0
|
|
20250122,134100,564752181,678,678,678,678,0
|
|
20250122,134000,564752181,678,677,678,677,16
|
|
20250122,133900,564741334,677,677,677,677,0
|
|
20250122,133800,564741334,677,677,677,677,3
|
|
20250122,133700,564739303,675,675,675,675,300
|
|
20250122,133600,564536803,675,675,675,675,8050
|
|
20250122,133500,559103053,678,678,678,676,13009
|
|
20250122,133400,550300951,678,677,678,677,26
|
|
20250122,133300,550283328,676,677,677,676,5089
|
|
20250122,133200,546840072,680,680,680,680,0
|
|
20250122,133100,546840072,680,680,680,680,0
|
|
20250122,133000,546840072,680,680,680,680,0
|
|
20250122,132900,546840072,680,680,680,680,0
|
|
20250122,132800,546840072,680,681,681,680,6842
|
|
20250122,132700,542187009,683,682,683,682,122
|
|
20250122,132600,542103803,683,683,683,683,0
|
|
20250122,132500,542103803,683,683,683,683,0
|
|
20250122,132400,542103803,683,683,683,683,0
|
|
20250122,132300,542103803,683,683,683,683,1106
|
|
20250122,132200,541348405,686,686,686,686,0
|
|
20250122,132100,541348405,686,686,686,686,0
|
|
20250122,132000,541348405,686,686,686,686,0
|
|
20250122,131900,541348405,686,684,686,683,4002
|
|
20250122,131800,538614084,686,686,686,686,0
|
|
20250122,131700,538614084,686,686,686,686,0
|
|
20250122,131600,538614084,686,686,686,686,0
|
|
20250122,131500,538614084,686,686,686,686,0
|
|
20250122,131400,538614084,686,686,686,686,11
|
|
20250122,131300,538606538,684,684,684,684,0
|
|
20250122,131200,538606538,684,684,684,684,0
|
|
20250122,131100,538606538,684,684,684,684,2000
|
|
20250122,131000,537238538,684,684,684,684,0
|
|
20250122,130900,537238538,684,686,686,684,786
|
|
20250122,130800,536700683,687,687,687,687,0
|
|
20250122,130700,536700683,687,687,687,687,0
|
|
20250122,130600,536700683,687,687,687,687,0
|
|
20250122,130500,536700683,687,687,687,687,53
|
|
20250122,130400,536664272,687,687,687,687,0
|
|
20250122,130300,536664272,687,687,687,687,3
|
|
20250122,130200,536662211,687,686,687,686,3367
|
|
20250122,130100,534349914,686,686,686,686,0
|
|
20250122,130000,534349914,686,686,686,686,6
|
|
20250122,125900,534345798,686,686,686,686,0
|
|
20250122,125800,534345798,686,686,686,686,0
|
|
20250122,125700,534345798,686,686,686,686,0
|
|
20250122,125600,534345798,686,685,686,685,152
|
|
20250122,125500,534241676,686,686,686,686,0
|
|
20250122,125400,534241676,686,686,686,686,0
|
|
20250122,125300,534241676,686,686,686,686,1
|
|
20250122,125200,534240990,685,685,685,685,36
|
|
20250122,125100,534216330,685,685,685,685,0
|
|
20250122,125000,534216330,685,685,685,685,29
|
|
20250122,124900,534196465,685,685,685,685,0
|
|
20250122,124800,534196465,685,685,685,685,0
|
|
20250122,124700,534196465,685,685,685,685,0
|
|
20250122,124600,534196465,685,685,685,685,14
|
|
20250122,124500,534186875,684,686,686,684,1535
|
|
20250122,124400,533135334,687,687,687,687,201
|
|
20250122,124300,532997247,687,687,687,687,0
|
|
20250122,124200,532997247,687,687,687,687,514
|
|
20250122,124100,532644129,687,687,687,687,0
|
|
20250122,124000,532644129,687,687,687,687,0
|
|
20250122,123900,532644129,687,687,687,687,10
|
|
20250122,123800,532637259,687,687,687,687,0
|
|
20250122,123700,532637259,687,687,687,687,0
|
|
20250122,123600,532637259,687,687,687,687,0
|
|
20250122,123500,532637259,687,687,687,687,20
|
|
20250122,123400,532623519,687,687,687,687,0
|
|
20250122,123300,532623519,687,687,687,687,0
|
|
20250122,123200,532623519,687,687,687,687,0
|
|
20250122,123100,532623519,687,687,687,687,992
|
|
20250122,123000,531942015,688,684,688,684,20079
|
|
20250122,122900,518155074,684,684,684,684,8
|
|
20250122,122800,518149602,684,684,684,684,0
|
|
20250122,122700,518149602,684,684,684,684,0
|
|
20250122,122600,518149602,684,684,684,684,1
|
|
20250122,122500,518148918,683,683,683,683,0
|
|
20250122,122400,518148918,683,683,683,683,30
|
|
20250122,122300,518128428,683,683,683,683,89
|
|
20250122,122200,518067641,685,685,685,685,1
|
|
20250122,122100,518066956,684,684,684,684,0
|
|
20250122,122000,518066956,684,684,684,684,3105
|
|
20250122,121900,515943136,684,684,684,684,0
|
|
20250122,121800,515943136,684,684,684,684,5
|
|
20250122,121700,515939716,683,683,683,683,30
|
|
20250122,121600,515919226,684,683,684,683,1700
|
|
20250122,121500,514756626,683,683,683,683,200
|
|
20250122,121400,514620026,683,681,683,681,1668
|
|
20250122,121300,513481984,682,682,682,682,0
|
|
20250122,121200,513481984,682,682,682,682,0
|
|
20250122,121100,513481984,682,682,682,682,25
|
|
20250122,121000,513464934,682,682,682,682,140
|
|
20250122,120900,513369454,682,682,682,682,0
|
|
20250122,120800,513369454,682,682,682,682,1
|
|
20250122,120700,513368772,680,680,680,680,0
|
|
20250122,120600,513368772,680,680,680,680,2
|
|
20250122,120500,513367412,682,682,682,682,0
|
|
20250122,120400,513367412,682,682,682,682,101
|
|
20250122,120300,513298530,682,682,682,682,0
|
|
20250122,120200,513298530,682,679,682,679,2913
|
|
20250122,120100,511318599,679,679,679,679,5
|
|
20250122,120000,511315204,679,679,679,679,0
|
|
20250122,115900,511315204,679,679,679,679,4
|
|
20250122,115800,511312488,679,679,679,679,4964
|
|
20250122,115700,507941932,679,679,679,679,0
|
|
20250122,115600,507941932,679,679,679,679,100
|
|
20250122,115500,507874032,680,680,680,680,0
|
|
20250122,115400,507874032,680,680,680,680,0
|
|
20250122,115300,507874032,680,680,680,680,0
|
|
20250122,115200,507874032,680,676,680,676,1784
|
|
20250122,115100,506668040,676,676,676,676,0
|
|
20250122,115000,506668040,676,671,676,670,2919
|
|
20250122,114900,504702686,673,670,673,670,5009
|
|
20250122,114800,501346629,670,670,670,670,86
|
|
20250122,114700,501289009,673,673,673,673,0
|
|
20250122,114600,501289009,673,673,673,673,177
|
|
20250122,114500,501169888,674,674,674,674,107
|
|
20250122,114400,501097770,674,670,674,670,10001
|
|
20250122,114300,494397096,670,670,670,670,0
|
|
20250122,114200,494397096,670,673,673,670,29408
|
|
20250122,114100,474669291,675,675,675,675,7
|
|
20250122,114000,474664566,675,673,675,672,33
|
|
20250122,113900,474642305,672,672,672,672,0
|
|
20250122,113800,474642305,672,672,672,672,0
|
|
20250122,113700,474642305,672,672,672,672,0
|
|
20250122,113600,474642305,672,672,672,672,350
|
|
20250122,113500,474407105,672,674,674,672,7501
|
|
20250122,113400,469359911,675,675,675,675,926
|
|
20250122,113300,468734861,676,676,676,676,1
|
|
20250122,113200,468734185,676,676,676,676,200
|
|
20250122,113100,468598985,676,676,676,676,0
|
|
20250122,113000,468598985,676,676,676,676,112
|
|
20250122,112900,468523273,677,677,677,677,0
|
|
20250122,112800,468523273,677,677,677,677,0
|
|
20250122,112700,468523273,677,677,677,677,10023
|
|
20250122,112600,461737702,678,678,678,678,0
|
|
20250122,112500,461737702,678,678,678,678,10
|
|
20250122,112400,461730922,678,678,678,678,175
|
|
20250122,112300,461612272,678,678,678,678,0
|
|
20250122,112200,461612272,678,678,678,678,1668
|
|
20250122,112100,460481368,680,680,680,680,202
|
|
20250122,112000,460344008,682,683,683,682,6503
|
|
20250122,111900,455908562,683,683,683,683,0
|
|
20250122,111800,455908562,683,683,683,683,6
|
|
20250122,111700,455904464,682,682,682,682,1099
|
|
20250122,111600,455154946,682,679,682,679,2293
|
|
20250122,111500,453597084,679,679,679,679,1000
|
|
20250122,111400,452918084,679,679,679,679,0
|
|
20250122,111300,452918084,679,679,679,679,500
|
|
20250122,111200,452578584,679,679,679,679,14
|
|
20250122,111100,452569078,678,678,678,678,0
|
|
20250122,111000,452569078,678,678,678,678,3988
|
|
20250122,110900,449865214,678,678,678,678,13
|
|
20250122,110800,449856400,678,678,678,678,13
|
|
20250122,110700,449847586,678,678,678,678,3
|
|
20250122,110600,449845552,678,678,678,678,0
|
|
20250122,110500,449845552,678,678,678,678,0
|
|
20250122,110400,449845552,678,678,678,678,0
|
|
20250122,110300,449845552,678,678,678,678,0
|
|
20250122,110200,449845552,678,678,678,678,0
|
|
20250122,110100,449845552,678,678,678,678,0
|
|
20250122,110000,449845552,678,678,678,678,0
|
|
20250122,105900,449845552,678,678,678,678,800
|
|
20250122,105800,449303152,678,678,678,678,136
|
|
20250122,105700,449210944,674,674,674,674,0
|
|
20250122,105600,449210944,674,674,674,674,0
|
|
20250122,105500,449210944,674,674,674,674,0
|
|
20250122,105400,449210944,674,674,674,674,27
|
|
20250122,105300,449192746,674,674,674,674,313
|
|
20250122,105200,448981784,672,678,678,672,2980
|
|
20250122,105100,446975773,678,678,678,678,119
|
|
20250122,105000,446895091,678,678,678,678,0
|
|
20250122,104900,446895091,678,678,678,678,0
|
|
20250122,104800,446895091,678,678,678,678,0
|
|
20250122,104700,446895091,678,678,678,678,1
|
|
20250122,104600,446894413,677,677,677,677,0
|
|
20250122,104500,446894413,677,677,677,677,0
|
|
20250122,104400,446894413,677,677,677,677,1179
|
|
20250122,104300,446096230,677,678,678,677,2
|
|
20250122,104200,446094875,678,674,678,674,208
|
|
20250122,104100,445954663,679,679,679,679,0
|
|
20250122,104000,445954663,679,679,679,679,110
|
|
20250122,103900,445879973,679,679,679,679,2
|
|
20250122,103800,445878615,672,672,672,672,0
|
|
20250122,103700,445878615,672,672,672,672,0
|
|
20250122,103600,445878615,672,678,678,672,8751
|
|
20250122,103500,439976565,680,680,680,680,5
|
|
20250122,103400,439973165,678,678,678,678,7474
|
|
20250122,103300,434905793,677,676,677,676,3020
|
|
20250122,103200,432861273,675,675,675,675,0
|
|
20250122,103100,432861273,675,675,675,675,0
|
|
20250122,103000,432861273,675,675,675,675,0
|
|
20250122,102900,432861273,675,675,675,675,1
|
|
20250122,102800,432860598,675,675,675,675,1000
|
|
20250122,102700,432185598,675,676,676,675,17591
|
|
20250122,102600,420309983,676,677,677,676,821
|
|
20250122,102500,419754167,678,678,678,678,164
|
|
20250122,102400,419642975,678,678,678,678,3
|
|
20250122,102300,419640941,677,677,677,677,30
|
|
20250122,102200,419620631,680,677,680,677,1565
|
|
20250122,102100,418561123,678,678,678,678,1436
|
|
20250122,102000,417587515,678,678,678,678,4
|
|
20250122,101900,417584803,678,678,678,678,262
|
|
20250122,101800,417407167,678,679,679,678,427
|
|
20250122,101700,417117659,680,680,680,680,0
|
|
20250122,101600,417117659,680,680,680,680,0
|
|
20250122,101500,417117659,680,680,680,680,30
|
|
20250122,101400,417097259,680,680,680,680,0
|
|
20250122,101300,417097259,680,680,680,680,0
|
|
20250122,101200,417097259,680,680,680,680,8418
|
|
20250122,101100,411373019,680,680,680,680,2251
|
|
20250122,101000,409842339,679,679,679,679,0
|
|
20250122,100900,409842339,679,678,679,678,80
|
|
20250122,100800,409788071,679,680,680,675,31884
|
|
20250122,100700,388231931,680,681,681,680,1000
|
|
20250122,100600,387551582,684,684,684,684,0
|
|
20250122,100500,387551582,684,684,684,684,1
|
|
20250122,100400,387550898,681,681,681,681,651
|
|
20250122,100300,387107567,681,681,681,681,1
|
|
20250122,100200,387106886,678,678,678,678,0
|
|
20250122,100100,387106886,678,681,681,678,1400
|
|
20250122,100000,386156232,681,681,681,681,148
|
|
20250122,095900,386055444,682,682,682,682,0
|
|
20250122,095800,386055444,682,681,682,681,1907
|
|
20250122,095700,384756179,681,681,681,681,0
|
|
20250122,095600,384756179,681,681,681,681,1
|
|
20250122,095500,384755498,679,679,679,679,9000
|
|
20250122,095400,378644498,679,679,679,679,0
|
|
20250122,095300,378644498,679,679,679,679,1003
|
|
20250122,095200,377963461,679,680,680,679,500
|
|
20250122,095100,377623656,680,680,680,680,0
|
|
20250122,095000,377623656,680,679,680,679,6832
|
|
20250122,094900,372978004,680,680,680,680,5
|
|
20250122,094800,372974604,677,680,680,677,1411
|
|
20250122,094700,372019324,676,678,678,676,8105
|
|
20250122,094600,366526040,679,680,680,679,470
|
|
20250122,094500,366206442,684,684,684,684,0
|
|
20250122,094400,366206442,684,680,684,680,1300
|
|
20250122,094300,365317642,684,684,684,684,1463
|
|
20250122,094200,364316950,684,684,684,684,210
|
|
20250122,094100,364173310,685,686,686,675,38514
|
|
20250122,094000,337986238,686,687,687,684,5719
|
|
20250122,093900,334070929,687,687,687,687,10
|
|
20250122,093800,334064059,687,686,688,685,1642
|
|
20250122,093700,332935235,687,685,687,684,216
|
|
20250122,093600,332787323,688,689,689,685,351
|
|
20250122,093500,332546851,685,690,690,685,756
|
|
20250122,093400,332025826,690,687,690,685,8316
|
|
20250122,093300,326325989,691,690,692,690,5130
|
|
20250122,093200,322785987,690,689,692,688,1996
|
|
20250122,093100,321410266,693,689,693,689,1895
|
|
20250122,093000,320103819,688,689,689,688,30
|
|
20250122,092900,320083169,688,688,688,688,215
|
|
20250122,092800,319935249,688,688,688,688,1152
|
|
20250122,092700,319142673,690,690,690,690,1151
|
|
20250122,092600,318348483,693,693,693,693,308
|
|
20250122,092500,318135039,694,694,694,694,173
|
|
20250122,092400,318014977,694,694,694,694,2723
|
|
20250122,092300,316125215,693,693,693,690,21260
|
|
20250122,092200,301445435,695,693,696,693,902
|
|
20250122,092100,300820344,693,693,696,693,8438
|
|
20250122,092000,294962878,690,688,690,686,27021
|
|
20250122,091900,276354984,689,690,692,689,2397
|
|
20250122,091800,274702024,690,690,690,690,47
|
|
20250122,091700,274669594,695,692,695,690,3773
|
|
20250122,091600,272056029,692,686,692,686,9598
|
|
20250122,091500,265437836,685,680,685,680,5603
|
|
20250122,091400,261611875,679,683,683,679,4220
|
|
20250122,091300,258738193,683,680,683,680,4290
|
|
20250122,091200,255810954,680,680,680,680,723
|
|
20250122,091100,255319314,681,678,682,678,4388
|
|
20250122,091000,252340073,677,676,677,670,39352
|
|
20250122,090900,225933319,670,676,676,670,27292
|
|
20250122,090800,207565166,676,683,685,673,39437
|
|
20250122,090700,180859298,683,679,685,675,30666
|
|
20250122,090600,160099066,679,675,686,673,22747
|
|
20250122,090500,144729137,675,673,675,650,47093
|
|
20250122,090400,113400623,675,685,685,673,86170
|
|
20250122,090300,54881756,685,686,686,682,36321
|
|
20250122,090200,30056703,688,699,699,688,25720
|
|
20250122,090100,12223571,700,702,702,700,15587
|
|
20250122,090000,1297036,702,703,703,702,1844
|