599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185600,1380985837,785,785,785,785,21810
|
|
20250123,185500,1380985837,785,785,785,785,0
|
|
20250123,185400,1380985837,785,785,785,785,0
|
|
20250123,185300,1380985837,785,785,785,785,0
|
|
20250123,185200,1380985837,785,785,785,785,0
|
|
20250123,185100,1380985837,785,785,785,785,0
|
|
20250123,185000,1380985837,785,785,785,785,0
|
|
20250123,184900,1380985837,785,785,785,785,0
|
|
20250123,184800,1380985837,785,785,785,785,0
|
|
20250123,184700,1380985837,785,785,785,785,0
|
|
20250123,184600,1380985837,785,785,785,785,0
|
|
20250123,184500,1380985837,785,785,785,785,0
|
|
20250123,184400,1380985837,785,785,785,785,0
|
|
20250123,184300,1380985837,785,785,785,785,0
|
|
20250123,184200,1380985837,785,785,785,785,0
|
|
20250123,184100,1380985837,785,785,785,785,0
|
|
20250123,184000,1380985837,785,785,785,785,0
|
|
20250123,183900,1380985837,785,785,785,785,0
|
|
20250123,183800,1380985837,785,785,785,785,0
|
|
20250123,183700,1380985837,785,785,785,785,0
|
|
20250123,183600,1380985837,785,785,785,785,0
|
|
20250123,183500,1380985837,785,785,785,785,0
|
|
20250123,183400,1380985837,785,785,785,785,0
|
|
20250123,183300,1380985837,785,785,785,785,0
|
|
20250123,183200,1380985837,785,785,785,785,0
|
|
20250123,183100,1380985837,785,785,785,785,0
|
|
20250123,183000,1380985837,785,785,785,785,0
|
|
20250123,182900,1380985837,785,785,785,785,0
|
|
20250123,182800,1380985837,785,785,785,785,0
|
|
20250123,182700,1380985837,785,785,785,785,0
|
|
20250123,182600,1380985837,785,785,785,785,21810
|
|
20250123,182500,1380985837,785,785,785,785,0
|
|
20250123,182400,1380985837,785,785,785,785,0
|
|
20250123,182300,1380985837,785,785,785,785,0
|
|
20250123,182200,1380985837,785,785,785,785,0
|
|
20250123,182100,1380985837,785,785,785,785,0
|
|
20250123,182000,1380985837,785,785,785,785,0
|
|
20250123,181900,1380985837,785,785,785,785,0
|
|
20250123,181800,1380985837,785,785,785,785,0
|
|
20250123,181700,1380985837,785,785,785,785,0
|
|
20250123,181600,1380985837,785,785,785,785,0
|
|
20250123,181500,1380985837,785,785,785,785,0
|
|
20250123,181400,1380985837,785,785,785,785,0
|
|
20250123,181300,1380985837,785,785,785,785,0
|
|
20250123,181200,1380985837,785,785,785,785,0
|
|
20250123,181100,1380985837,785,785,785,785,0
|
|
20250123,181000,1380985837,785,785,785,785,0
|
|
20250123,180900,1380985837,785,785,785,785,0
|
|
20250123,180800,1380985837,785,785,785,785,0
|
|
20250123,180700,1380985837,785,785,785,785,0
|
|
20250123,180600,1380985837,785,785,785,785,0
|
|
20250123,180500,1380985837,785,785,785,785,0
|
|
20250123,180400,1380985837,785,785,785,785,0
|
|
20250123,180300,1380985837,785,785,785,785,0
|
|
20250123,180200,1380985837,785,785,785,785,0
|
|
20250123,180100,1380985837,785,785,785,785,0
|
|
20250123,180000,1380985837,785,785,785,785,0
|
|
20250123,175900,1380985837,785,785,785,785,0
|
|
20250123,175800,1380985837,785,785,785,785,0
|
|
20250123,175700,1380985837,785,785,785,785,0
|
|
20250123,175600,1380985837,785,785,785,785,21810
|
|
20250123,175500,1380985837,785,785,785,785,0
|
|
20250123,175400,1380985837,785,785,785,785,0
|
|
20250123,175300,1380985837,785,785,785,785,0
|
|
20250123,175200,1380985837,785,785,785,785,0
|
|
20250123,175100,1380985837,785,785,785,785,0
|
|
20250123,175000,1380985837,785,785,785,785,0
|
|
20250123,174900,1380985837,785,785,785,785,0
|
|
20250123,174800,1380985837,785,785,785,785,0
|
|
20250123,174700,1380985837,785,785,785,785,0
|
|
20250123,174600,1380985837,785,785,785,785,0
|
|
20250123,174500,1380985837,785,785,785,785,0
|
|
20250123,174400,1380985837,785,785,785,785,0
|
|
20250123,174300,1380985837,785,785,785,785,0
|
|
20250123,174200,1380985837,785,785,785,785,0
|
|
20250123,174100,1380985837,785,785,785,785,0
|
|
20250123,174000,1380985837,785,785,785,785,0
|
|
20250123,173900,1380985837,785,785,785,785,0
|
|
20250123,173800,1380985837,785,785,785,785,0
|
|
20250123,173700,1380985837,785,785,785,785,0
|
|
20250123,173600,1380985837,785,785,785,785,0
|
|
20250123,173500,1380985837,785,785,785,785,0
|
|
20250123,173400,1380985837,785,785,785,785,0
|
|
20250123,173300,1380985837,785,785,785,785,0
|
|
20250123,173200,1380985837,785,785,785,785,0
|
|
20250123,173100,1380985837,785,785,785,785,0
|
|
20250123,173000,1380985837,785,785,785,785,0
|
|
20250123,172900,1380985837,785,785,785,785,0
|
|
20250123,172800,1380985837,785,785,785,785,0
|
|
20250123,172700,1380985837,785,785,785,785,0
|
|
20250123,172600,1380985837,785,785,785,785,21810
|
|
20250123,172500,1380985837,785,785,785,785,0
|
|
20250123,172400,1380985837,785,785,785,785,0
|
|
20250123,172300,1380985837,785,785,785,785,0
|
|
20250123,172200,1380985837,785,785,785,785,0
|
|
20250123,172100,1380985837,785,785,785,785,0
|
|
20250123,172000,1380985837,785,785,785,785,0
|
|
20250123,171900,1380985837,785,785,785,785,0
|
|
20250123,171800,1380985837,785,785,785,785,0
|
|
20250123,171700,1380985837,785,785,785,785,0
|
|
20250123,171600,1380985837,785,785,785,785,0
|
|
20250123,171500,1380985837,785,785,785,785,0
|
|
20250123,171400,1380985837,785,785,785,785,0
|
|
20250123,171300,1380985837,785,785,785,785,0
|
|
20250123,171200,1380985837,785,785,785,785,0
|
|
20250123,171100,1380985837,785,785,785,785,0
|
|
20250123,171000,1380985837,785,785,785,785,0
|
|
20250123,170900,1380985837,785,785,785,785,0
|
|
20250123,170800,1380985837,785,785,785,785,0
|
|
20250123,170700,1380985837,785,785,785,785,0
|
|
20250123,170600,1380985837,785,785,785,785,0
|
|
20250123,170500,1380985837,785,785,785,785,0
|
|
20250123,170400,1380985837,785,785,785,785,0
|
|
20250123,170300,1380985837,785,785,785,785,0
|
|
20250123,170200,1380985837,785,785,785,785,0
|
|
20250123,170100,1380985837,785,785,785,785,0
|
|
20250123,170000,1380985837,785,785,785,785,0
|
|
20250123,165900,1380985837,785,785,785,785,0
|
|
20250123,165800,1380985837,785,785,785,785,0
|
|
20250123,165700,1380985837,785,785,785,785,0
|
|
20250123,165600,1380985837,785,785,785,785,21810
|
|
20250123,165500,1380985837,785,785,785,785,0
|
|
20250123,165400,1380985837,785,785,785,785,0
|
|
20250123,165300,1380985837,785,785,785,785,0
|
|
20250123,165200,1380985837,785,785,785,785,0
|
|
20250123,165100,1380985837,785,785,785,785,0
|
|
20250123,165000,1380985837,785,785,785,785,0
|
|
20250123,164900,1380985837,785,785,785,785,0
|
|
20250123,164800,1380985837,785,785,785,785,0
|
|
20250123,164700,1380985837,785,785,785,785,0
|
|
20250123,164600,1380985837,785,785,785,785,0
|
|
20250123,164500,1380985837,785,785,785,785,0
|
|
20250123,164400,1380985837,785,785,785,785,0
|
|
20250123,164300,1380985837,785,785,785,785,0
|
|
20250123,164200,1380985837,785,785,785,785,0
|
|
20250123,164100,1380985837,785,785,785,785,0
|
|
20250123,164000,1380985837,785,785,785,785,0
|
|
20250123,163900,1380985837,785,785,785,785,0
|
|
20250123,163800,1380985837,785,785,785,785,0
|
|
20250123,163700,1380985837,785,785,785,785,0
|
|
20250123,163600,1380985837,785,785,785,785,0
|
|
20250123,163500,1380985837,785,785,785,785,0
|
|
20250123,163400,1380985837,785,785,785,785,0
|
|
20250123,163300,1380985837,785,785,785,785,0
|
|
20250123,163200,1380985837,785,785,785,785,0
|
|
20250123,163100,1380985837,785,785,785,785,0
|
|
20250123,163000,1380985837,785,785,785,785,0
|
|
20250123,162900,1380985837,785,785,785,785,0
|
|
20250123,162800,1380985837,785,785,785,785,0
|
|
20250123,162700,1380985837,785,785,785,785,0
|
|
20250123,162600,1380985837,785,785,785,785,21810
|
|
20250123,162500,1380985837,785,785,785,785,0
|
|
20250123,162400,1380985837,785,785,785,785,0
|
|
20250123,162300,1380985837,785,785,785,785,0
|
|
20250123,162200,1380985837,785,785,785,785,0
|
|
20250123,162100,1380985837,785,785,785,785,0
|
|
20250123,162000,1380985837,785,785,785,785,0
|
|
20250123,161900,1380985837,785,785,785,785,0
|
|
20250123,161800,1380985837,785,785,785,785,0
|
|
20250123,161700,1380985837,785,785,785,785,0
|
|
20250123,161600,1380985837,785,785,785,785,0
|
|
20250123,161500,1380985837,785,785,785,785,0
|
|
20250123,161400,1380985837,785,785,785,785,0
|
|
20250123,161300,1380985837,785,785,785,785,0
|
|
20250123,161200,1380985837,785,785,785,785,0
|
|
20250123,161100,1380985837,785,785,785,785,0
|
|
20250123,161000,1380985837,785,785,785,785,0
|
|
20250123,160900,1380985837,785,785,785,785,0
|
|
20250123,160800,1380985837,785,785,785,785,0
|
|
20250123,160700,1380985837,785,785,785,785,0
|
|
20250123,160600,1380985837,785,785,785,785,0
|
|
20250123,160500,1380985837,785,785,785,785,0
|
|
20250123,160400,1380985837,785,785,785,785,0
|
|
20250123,160300,1380985837,785,785,785,785,0
|
|
20250123,160200,1380985837,785,785,785,785,0
|
|
20250123,160100,1380985837,785,785,785,785,0
|
|
20250123,160000,1380985837,785,785,785,785,0
|
|
20250123,155900,1380985837,785,785,785,785,0
|
|
20250123,155800,1380985837,785,785,785,785,0
|
|
20250123,155700,1380985837,785,785,785,785,0
|
|
20250123,155600,1380985837,785,785,785,785,21810
|
|
20250123,155500,1380985837,785,785,785,785,0
|
|
20250123,155400,1380985837,785,785,785,785,0
|
|
20250123,155300,1380985837,785,785,785,785,0
|
|
20250123,155200,1380985837,785,785,785,785,0
|
|
20250123,155100,1380985837,785,785,785,785,0
|
|
20250123,155000,1380985837,785,785,785,785,0
|
|
20250123,154900,1380985837,785,785,785,785,0
|
|
20250123,154800,1380985837,785,785,785,785,0
|
|
20250123,154700,1380985837,785,785,785,785,0
|
|
20250123,154600,1380985837,785,785,785,785,0
|
|
20250123,154500,1380985837,785,785,785,785,0
|
|
20250123,154400,1380985837,785,785,785,785,0
|
|
20250123,154300,1380985837,785,785,785,785,0
|
|
20250123,154200,1380985837,785,785,785,785,0
|
|
20250123,154100,1380985837,785,785,785,785,0
|
|
20250123,154000,1380985837,785,785,785,785,0
|
|
20250123,153900,1380985837,785,785,785,785,0
|
|
20250123,153800,1380985837,785,785,785,785,0
|
|
20250123,153700,1380985837,785,785,785,785,0
|
|
20250123,153600,1380985837,785,785,785,785,0
|
|
20250123,153500,1380985837,785,785,785,785,0
|
|
20250123,153400,1380985837,785,785,785,785,0
|
|
20250123,153300,1380985837,785,785,785,785,0
|
|
20250123,153200,1380985837,785,785,785,785,0
|
|
20250123,153100,1380985837,785,785,785,785,0
|
|
20250123,153000,1380985837,785,785,785,785,21810
|
|
20250123,152900,1363864987,765,765,765,765,0
|
|
20250123,152800,1363864987,765,765,765,765,0
|
|
20250123,152700,1363864987,765,765,765,765,0
|
|
20250123,152600,1363864987,765,765,765,765,0
|
|
20250123,152500,1363864987,765,765,765,765,0
|
|
20250123,152400,1363864987,765,765,765,765,0
|
|
20250123,152300,1363864987,765,765,765,765,0
|
|
20250123,152200,1363864987,765,765,765,765,0
|
|
20250123,152100,1363864987,765,765,765,765,0
|
|
20250123,152000,1363864987,765,765,765,765,0
|
|
20250123,151900,1363864987,765,770,782,764,4949
|
|
20250123,151800,1360065555,775,782,782,771,14028
|
|
20250123,151700,1349155468,773,783,783,773,3294
|
|
20250123,151600,1346601258,783,777,783,775,14019
|
|
20250123,151500,1335722220,776,780,784,775,4247
|
|
20250123,151400,1332421899,780,785,785,780,140
|
|
20250123,151300,1332312619,785,782,786,781,6452
|
|
20250123,151200,1327257642,782,783,783,776,10487
|
|
20250123,151100,1319119669,775,783,783,775,7674
|
|
20250123,151000,1313137705,784,776,785,775,3582
|
|
20250123,150900,1310349613,776,778,788,775,9824
|
|
20250123,150800,1302710760,778,784,790,778,4123
|
|
20250123,150700,1299479577,784,790,790,783,2798
|
|
20250123,150600,1297281929,792,783,792,783,9024
|
|
20250123,150500,1290160025,783,793,795,777,27814
|
|
20250123,150400,1268417770,793,798,798,783,21373
|
|
20250123,150300,1251558088,799,795,799,795,10952
|
|
20250123,150200,1242825133,795,791,795,787,11218
|
|
20250123,150100,1233958027,791,791,792,786,2612
|
|
20250123,150000,1231892090,791,789,792,784,73822
|
|
20250123,145900,1173789610,788,784,788,784,20277
|
|
20250123,145800,1157867563,784,781,785,781,10406
|
|
20250123,145700,1149712112,774,774,774,774,1000
|
|
20250123,145600,1148938112,774,783,786,774,12613
|
|
20250123,145500,1139080992,783,783,787,776,10949
|
|
20250123,145400,1130490384,783,779,783,779,12772
|
|
20250123,145300,1120511794,778,778,778,775,248
|
|
20250123,145200,1120318993,779,780,780,775,2262
|
|
20250123,145100,1118562093,780,780,781,779,10829
|
|
20250123,145000,1110110727,780,773,780,773,3573
|
|
20250123,144900,1107333307,773,774,777,771,13788
|
|
20250123,144800,1096651666,774,775,775,774,1618
|
|
20250123,144700,1095398127,775,767,775,763,8201
|
|
20250123,144600,1089079221,767,767,768,767,1571
|
|
20250123,144500,1087873448,767,766,767,760,5556
|
|
20250123,144400,1083623778,768,767,768,763,2803
|
|
20250123,144300,1081479953,768,760,768,760,14363
|
|
20250123,144200,1070458550,765,765,765,765,299
|
|
20250123,144100,1070229815,765,765,765,765,2560
|
|
20250123,144000,1068271415,765,762,765,756,2223
|
|
20250123,143900,1066586149,762,765,765,762,2174
|
|
20250123,143800,1064925241,765,765,768,765,3173
|
|
20250123,143700,1062496042,765,757,765,756,11564
|
|
20250123,143600,1053663657,758,763,766,758,18478
|
|
20250123,143500,1039593487,765,763,765,763,3779
|
|
20250123,143400,1036704338,763,763,763,763,1492
|
|
20250123,143300,1035565942,763,769,769,763,718
|
|
20250123,143200,1035017214,768,758,768,758,2777
|
|
20250123,143100,1032903206,755,758,758,755,642
|
|
20250123,143000,1032417216,759,766,766,759,4157
|
|
20250123,142900,1029244311,765,766,776,764,7558
|
|
20250123,142800,1023444104,766,765,766,764,1160
|
|
20250123,142700,1022556703,760,757,760,757,12692
|
|
20250123,142600,1012929928,749,752,757,749,4662
|
|
20250123,142500,1009424399,750,750,753,750,498
|
|
20250123,142400,1009049879,750,750,752,750,410
|
|
20250123,142300,1008742364,756,748,756,748,263
|
|
20250123,142200,1008545480,747,751,751,747,1733
|
|
20250123,142100,1007250007,751,759,759,751,5522
|
|
20250123,142000,1003086014,760,763,763,757,8819
|
|
20250123,141900,996398792,757,757,761,755,3047
|
|
20250123,141800,994085476,757,758,758,757,1594
|
|
20250123,141700,992878779,757,750,758,745,5559
|
|
20250123,141600,988673981,745,749,758,745,12345
|
|
20250123,141500,979395160,749,749,749,743,1369
|
|
20250123,141400,978372466,749,741,751,740,3122
|
|
20250123,141300,976044713,733,733,733,733,100
|
|
20250123,141200,975971413,732,738,738,732,3074
|
|
20250123,141100,973709945,739,738,742,737,4559
|
|
20250123,141000,970338945,737,738,738,737,516
|
|
20250123,140900,969958211,730,731,732,730,4509
|
|
20250123,140800,966665490,731,731,731,731,1056
|
|
20250123,140700,965893554,730,732,732,730,1092
|
|
20250123,140600,965095358,732,735,735,730,4308
|
|
20250123,140500,961947793,730,741,741,730,5082
|
|
20250123,140400,958226006,741,738,741,738,1721
|
|
20250123,140300,956952926,738,737,738,737,575
|
|
20250123,140200,956528821,729,729,729,729,123
|
|
20250123,140100,956439154,729,735,738,729,944
|
|
20250123,140000,955745892,737,737,737,727,2672
|
|
20250123,135900,953784909,737,729,737,728,3049
|
|
20250123,135800,951554002,729,730,730,729,3828
|
|
20250123,135700,948761169,729,735,735,729,3888
|
|
20250123,135600,945916609,735,737,737,735,653
|
|
20250123,135500,945436634,737,731,737,727,14910
|
|
20250123,135400,934527003,731,737,737,729,1788
|
|
20250123,135300,933221624,737,730,737,729,414
|
|
20250123,135200,932918354,736,728,736,728,1884
|
|
20250123,135100,931531930,728,733,736,726,14164
|
|
20250123,135000,921174785,732,735,740,732,9961
|
|
20250123,134900,913871499,741,740,752,733,10102
|
|
20250123,134800,906373293,733,733,740,727,23323
|
|
20250123,134700,889254266,736,747,752,725,37103
|
|
20250123,134600,862014275,755,743,789,743,91881
|
|
20250123,134500,791582761,743,777,786,734,153665
|
|
20250123,134400,673819274,764,764,764,764,0
|
|
20250123,134300,673819274,764,728,764,728,91061
|
|
20250123,134200,606714497,728,723,728,723,8919
|
|
20250123,134100,600237096,723,720,723,720,5628
|
|
20250123,134000,596172528,720,719,720,719,11337
|
|
20250123,133900,588010888,712,712,712,712,0
|
|
20250123,133800,588010888,712,712,712,712,0
|
|
20250123,133700,588010888,712,712,712,712,0
|
|
20250123,133600,588010888,712,712,712,712,0
|
|
20250123,133500,588010888,712,712,712,712,0
|
|
20250123,133400,588010888,712,712,712,712,0
|
|
20250123,133300,588010888,712,712,712,712,0
|
|
20250123,133200,588010888,712,712,712,712,0
|
|
20250123,133100,588010888,712,716,716,712,8606
|
|
20250123,133000,581870393,720,720,720,720,60
|
|
20250123,132900,581827193,720,720,720,720,0
|
|
20250123,132800,581827193,720,720,720,720,0
|
|
20250123,132700,581827193,720,720,720,720,0
|
|
20250123,132600,581827193,720,720,720,720,2775
|
|
20250123,132500,579829193,720,720,720,720,4500
|
|
20250123,132400,576589193,720,719,720,719,42012
|
|
20250123,132300,546342029,720,720,720,720,0
|
|
20250123,132200,546342029,720,720,720,720,0
|
|
20250123,132100,546342029,720,715,720,715,46687
|
|
20250123,132000,512894496,715,715,715,715,0
|
|
20250123,131900,512894496,715,715,715,715,1499
|
|
20250123,131800,511822711,715,715,715,715,10
|
|
20250123,131700,511815561,711,711,711,711,0
|
|
20250123,131600,511815561,711,711,711,711,453
|
|
20250123,131500,511493478,713,713,713,713,306
|
|
20250123,131400,511275300,713,713,713,713,132
|
|
20250123,131300,511181184,713,713,713,713,1000
|
|
20250123,131200,510468184,713,713,713,713,2
|
|
20250123,131100,510466758,713,713,713,713,910
|
|
20250123,131000,509817928,713,713,713,713,0
|
|
20250123,130900,509817928,713,713,713,713,0
|
|
20250123,130800,509817928,713,713,713,713,0
|
|
20250123,130700,509817928,713,713,713,713,0
|
|
20250123,130600,509817928,713,713,713,713,1000
|
|
20250123,130500,509104928,713,713,713,713,50
|
|
20250123,130400,509069278,713,713,713,713,0
|
|
20250123,130300,509069278,713,713,713,713,100
|
|
20250123,130200,508997978,713,713,713,713,28
|
|
20250123,130100,508978014,711,711,711,711,500
|
|
20250123,130000,508622514,711,711,711,711,13
|
|
20250123,125900,508613271,711,711,711,711,0
|
|
20250123,125800,508613271,711,712,712,711,3452
|
|
20250123,125700,506155525,713,713,713,713,1
|
|
20250123,125600,506154812,716,716,716,716,13
|
|
20250123,125500,506145504,717,717,717,717,0
|
|
20250123,125400,506145504,717,717,717,717,0
|
|
20250123,125300,506145504,717,717,717,717,1
|
|
20250123,125200,506144787,715,715,717,712,50
|
|
20250123,125100,506109171,713,713,713,713,1
|
|
20250123,125000,506108458,711,711,711,711,3831
|
|
20250123,124900,503384617,711,711,711,711,45
|
|
20250123,124800,503352622,709,708,709,708,887
|
|
20250123,124700,502723740,707,707,707,707,0
|
|
20250123,124600,502723740,707,707,707,707,0
|
|
20250123,124500,502723740,707,707,707,707,0
|
|
20250123,124400,502723740,707,706,707,706,5268
|
|
20250123,124300,498999286,707,707,707,707,0
|
|
20250123,124200,498999286,707,707,707,707,0
|
|
20250123,124100,498999286,707,707,707,707,0
|
|
20250123,124000,498999286,707,707,707,707,0
|
|
20250123,123900,498999286,707,707,707,707,1
|
|
20250123,123800,498998579,706,706,706,706,3000
|
|
20250123,123700,496880579,706,706,706,706,0
|
|
20250123,123600,496880579,706,706,706,706,0
|
|
20250123,123500,496880579,706,703,706,703,1001
|
|
20250123,123400,496176729,703,703,703,703,0
|
|
20250123,123300,496176729,703,703,703,703,48
|
|
20250123,123200,496142985,703,703,703,703,0
|
|
20250123,123100,496142985,703,703,703,703,0
|
|
20250123,123000,496142985,703,703,703,703,0
|
|
20250123,122900,496142985,703,703,703,703,0
|
|
20250123,122800,496142985,703,703,703,703,0
|
|
20250123,122700,496142985,703,703,703,703,1923
|
|
20250123,122600,494791116,703,703,703,703,0
|
|
20250123,122500,494791116,703,703,703,703,0
|
|
20250123,122400,494791116,703,703,703,703,0
|
|
20250123,122300,494791116,703,703,703,703,0
|
|
20250123,122200,494791116,703,703,703,703,0
|
|
20250123,122100,494791116,703,703,703,703,2000
|
|
20250123,122000,493385116,703,703,703,703,0
|
|
20250123,121900,493385116,703,703,703,703,1
|
|
20250123,121800,493384413,700,700,700,700,1000
|
|
20250123,121700,492684413,703,703,703,703,3
|
|
20250123,121600,492682304,700,700,700,700,74
|
|
20250123,121500,492630504,700,700,700,700,0
|
|
20250123,121400,492630504,700,700,700,700,2000
|
|
20250123,121300,491230504,700,700,700,700,100
|
|
20250123,121200,491160504,700,700,700,700,0
|
|
20250123,121100,491160504,700,700,700,700,50
|
|
20250123,121000,491125504,700,700,700,700,0
|
|
20250123,120900,491125504,700,700,700,700,300
|
|
20250123,120800,490915504,700,700,700,700,105
|
|
20250123,120700,490842004,700,700,700,700,329
|
|
20250123,120600,490611704,696,696,696,696,0
|
|
20250123,120500,490611704,696,696,696,696,10
|
|
20250123,120400,490604744,696,697,697,695,22248
|
|
20250123,120300,475137129,698,698,698,698,0
|
|
20250123,120200,475137129,698,700,700,697,21943
|
|
20250123,120100,459814368,701,701,701,701,0
|
|
20250123,120000,459814368,701,702,702,701,4000
|
|
20250123,115900,457010366,705,705,705,705,32
|
|
20250123,115800,456987806,700,700,700,700,0
|
|
20250123,115700,456987806,700,700,700,700,1
|
|
20250123,115600,456987106,705,705,705,705,0
|
|
20250123,115500,456987106,705,705,705,705,0
|
|
20250123,115400,456987106,705,705,705,705,0
|
|
20250123,115300,456987106,705,705,705,705,9
|
|
20250123,115200,456980761,705,705,705,705,0
|
|
20250123,115100,456980761,705,705,705,705,41
|
|
20250123,115000,456951856,700,704,704,700,15570
|
|
20250123,114900,446039469,704,704,704,704,0
|
|
20250123,114800,446039469,704,704,704,704,0
|
|
20250123,114700,446039469,704,704,704,704,0
|
|
20250123,114600,446039469,704,705,705,704,1830
|
|
20250123,114500,444749729,704,704,704,704,0
|
|
20250123,114400,444749729,704,704,704,704,0
|
|
20250123,114300,444749729,704,704,704,704,0
|
|
20250123,114200,444749729,704,704,704,704,371
|
|
20250123,114100,444488545,705,705,705,705,0
|
|
20250123,114000,444488545,705,708,708,705,13013
|
|
20250123,113900,435298843,708,708,708,708,0
|
|
20250123,113800,435298843,708,708,708,708,0
|
|
20250123,113700,435298843,708,708,708,708,0
|
|
20250123,113600,435298843,708,708,708,708,0
|
|
20250123,113500,435298843,708,708,708,708,100
|
|
20250123,113400,435228043,708,708,708,708,0
|
|
20250123,113300,435228043,708,708,708,708,0
|
|
20250123,113200,435228043,708,708,708,708,1
|
|
20250123,113100,435227335,709,709,709,709,0
|
|
20250123,113000,435227335,709,709,709,709,1063
|
|
20250123,112900,434473668,710,710,710,710,221
|
|
20250123,112800,434316758,711,710,711,710,2700
|
|
20250123,112700,432399658,711,710,711,709,1788
|
|
20250123,112600,431131963,709,709,709,709,0
|
|
20250123,112500,431131963,709,709,709,709,0
|
|
20250123,112400,431131963,709,709,709,709,129
|
|
20250123,112300,431040502,709,709,709,709,0
|
|
20250123,112200,431040502,709,709,709,709,0
|
|
20250123,112100,431040502,709,709,709,709,5
|
|
20250123,112000,431036957,709,709,709,709,3
|
|
20250123,111900,431034830,709,709,709,709,200
|
|
20250123,111800,430893030,709,709,709,709,664
|
|
20250123,111700,430422254,709,709,709,709,0
|
|
20250123,111600,430422254,709,709,709,709,91
|
|
20250123,111500,430357735,709,711,711,708,3
|
|
20250123,111400,430355607,708,708,708,708,0
|
|
20250123,111300,430355607,708,708,708,708,0
|
|
20250123,111200,430355607,708,708,708,708,0
|
|
20250123,111100,430355607,708,708,708,708,0
|
|
20250123,111000,430355607,708,708,708,708,0
|
|
20250123,110900,430355607,708,708,708,708,0
|
|
20250123,110800,430355607,708,708,708,708,0
|
|
20250123,110700,430355607,708,708,708,708,282
|
|
20250123,110600,430155951,707,707,707,707,0
|
|
20250123,110500,430155951,707,707,707,707,0
|
|
20250123,110400,430155951,707,707,707,707,100
|
|
20250123,110300,430085251,707,707,711,707,1112
|
|
20250123,110200,429294627,711,711,711,711,0
|
|
20250123,110100,429294627,711,711,711,711,0
|
|
20250123,110000,429294627,711,711,711,711,0
|
|
20250123,105900,429294627,711,711,711,711,0
|
|
20250123,105800,429294627,711,711,711,711,406
|
|
20250123,105700,429005961,707,707,707,707,0
|
|
20250123,105600,429005961,707,707,707,707,0
|
|
20250123,105500,429005961,707,711,711,707,9992
|
|
20250123,105400,421937351,709,709,709,709,322
|
|
20250123,105300,421709053,709,709,709,709,0
|
|
20250123,105200,421709053,709,709,709,709,0
|
|
20250123,105100,421709053,709,719,719,709,2
|
|
20250123,105000,421707625,720,717,720,717,9993
|
|
20250123,104900,414519245,717,719,719,717,3
|
|
20250123,104800,414517090,720,716,720,716,1000
|
|
20250123,104700,413800780,716,704,716,704,22293
|
|
20250123,104600,398084315,704,704,704,704,0
|
|
20250123,104500,398084315,704,704,704,704,0
|
|
20250123,104400,398084315,704,704,704,704,6
|
|
20250123,104300,398080091,705,705,705,705,0
|
|
20250123,104200,398080091,705,705,705,705,1
|
|
20250123,104100,398079386,700,702,702,700,7100
|
|
20250123,104000,393103239,702,702,702,702,0
|
|
20250123,103900,393103239,702,702,702,702,0
|
|
20250123,103800,393103239,702,702,702,702,0
|
|
20250123,103700,393103239,702,702,702,702,540
|
|
20250123,103600,392724159,705,705,705,705,800
|
|
20250123,103500,392160159,705,705,705,705,0
|
|
20250123,103400,392160159,705,705,705,705,0
|
|
20250123,103300,392160159,705,702,705,702,41650
|
|
20250123,103200,362833573,702,702,702,702,2
|
|
20250123,103100,362832169,701,702,702,701,542
|
|
20250123,103000,362452027,702,702,702,702,200
|
|
20250123,102900,362311627,702,702,702,702,100
|
|
20250123,102800,362241427,702,702,702,702,2
|
|
20250123,102700,362240023,702,702,702,702,0
|
|
20250123,102600,362240023,702,702,704,702,260
|
|
20250123,102500,362057083,701,701,701,701,0
|
|
20250123,102400,362057083,701,701,701,701,0
|
|
20250123,102300,362057083,701,702,702,701,8526
|
|
20250123,102200,356079418,704,705,705,704,470
|
|
20250123,102100,355748196,705,705,705,705,101
|
|
20250123,102000,355676991,704,704,704,704,0
|
|
20250123,101900,355676991,704,704,704,704,3
|
|
20250123,101800,355674879,701,701,701,701,0
|
|
20250123,101700,355674879,701,703,704,701,6375
|
|
20250123,101600,351200418,706,710,710,704,14280
|
|
20250123,101500,341098719,711,711,711,711,0
|
|
20250123,101400,341098719,711,712,712,711,2870
|
|
20250123,101300,339057202,713,713,713,713,140
|
|
20250123,101200,338957382,714,714,714,714,537
|
|
20250123,101100,338573964,713,717,717,713,5594
|
|
20250123,101000,334582385,714,717,717,714,3
|
|
20250123,100900,334580237,717,716,717,714,4001
|
|
20250123,100800,331721919,719,719,719,719,0
|
|
20250123,100700,331721919,719,719,719,719,276
|
|
20250123,100600,331523475,718,720,720,718,9633
|
|
20250123,100500,324588825,723,722,723,722,2346
|
|
20250123,100400,322895012,720,720,720,720,2050
|
|
20250123,100300,321419012,722,719,722,719,225
|
|
20250123,100200,321257012,718,719,719,718,1461
|
|
20250123,100100,320207014,719,719,719,719,1365
|
|
20250123,100000,319225579,721,721,721,721,0
|
|
20250123,095900,319225579,721,721,721,721,200
|
|
20250123,095800,319081379,721,721,721,721,0
|
|
20250123,095700,319081379,721,721,721,721,0
|
|
20250123,095600,319081379,721,721,721,721,300
|
|
20250123,095500,318865079,722,722,722,722,0
|
|
20250123,095400,318865079,722,722,722,722,489
|
|
20250123,095300,318512021,721,721,721,721,1000
|
|
20250123,095200,317791021,721,721,721,721,0
|
|
20250123,095100,317791021,721,721,721,721,748
|
|
20250123,095000,317251713,718,719,719,718,14
|
|
20250123,094900,317241648,719,718,720,718,2641
|
|
20250123,094800,315344364,717,717,717,715,1276
|
|
20250123,094700,314429474,718,718,718,718,1
|
|
20250123,094600,314428756,714,713,716,713,715
|
|
20250123,094500,313918146,713,713,715,712,7523
|
|
20250123,094400,308554211,714,713,714,713,556
|
|
20250123,094300,308157591,713,713,713,713,1198
|
|
20250123,094200,307303417,714,716,718,713,1779
|
|
20250123,094100,306030206,716,714,716,713,471
|
|
20250123,094000,305693895,715,717,719,715,5834
|
|
20250123,093900,301520879,716,717,719,715,2740
|
|
20250123,093800,299561348,720,715,720,715,339
|
|
20250123,093700,299317739,713,713,713,713,0
|
|
20250123,093600,299317739,713,713,713,713,0
|
|
20250123,093500,299317739,713,715,715,713,13272
|
|
20250123,093400,289848471,715,719,719,715,710
|
|
20250123,093300,289338009,714,714,719,714,2408
|
|
20250123,093200,287618050,714,717,717,714,20988
|
|
20250123,093100,272598105,717,719,722,717,4752
|
|
20250123,093000,269188661,723,723,725,723,702
|
|
20250123,092900,268680915,719,719,719,716,2658
|
|
20250123,092800,266770010,719,735,735,718,28126
|
|
20250123,092700,246446614,730,735,737,722,17126
|
|
20250123,092600,233942592,726,725,739,722,16648
|
|
20250123,092500,221781069,722,730,732,715,13851
|
|
20250123,092400,211744888,726,728,748,708,50271
|
|
20250123,092300,175209823,728,717,728,717,26526
|
|
20250123,092200,156060299,717,712,717,712,2053
|
|
20250123,092100,154590123,712,714,714,712,3001
|
|
20250123,092000,152453018,712,712,712,712,0
|
|
20250123,091900,152453018,712,719,719,712,2068
|
|
20250123,091800,150976451,715,718,720,715,1116
|
|
20250123,091700,150176791,718,720,722,714,9034
|
|
20250123,091600,143687370,720,722,722,719,5688
|
|
20250123,091500,139592554,722,723,727,719,4975
|
|
20250123,091400,136001167,728,729,729,722,8610
|
|
20250123,091300,129773768,730,735,740,722,33654
|
|
20250123,091200,105169146,735,735,740,735,4550
|
|
20250123,091100,101819236,740,748,748,734,45258
|
|
20250123,091000,68288692,748,716,748,716,43109
|
|
20250123,090900,36975693,718,717,724,709,5177
|
|
20250123,090800,33253386,716,705,716,705,15765
|
|
20250123,090700,22041237,705,705,705,705,0
|
|
20250123,090600,22041237,705,704,705,698,13039
|
|
20250123,090500,12867103,704,703,704,703,60
|
|
20250123,090400,12824877,704,699,704,696,3888
|
|
20250123,090300,10111377,698,699,706,698,3325
|
|
20250123,090200,7789572,698,698,698,698,0
|
|
20250123,090100,7789572,698,695,698,694,10536
|
|
20250123,090000,469754,696,695,696,695,675
|