607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190400,473746250,798,798,798,798,7846
|
|
20250123,190300,473746250,798,798,798,798,0
|
|
20250123,190200,473746250,798,798,798,798,0
|
|
20250123,190100,473746250,798,798,798,798,0
|
|
20250123,190000,473746250,798,798,798,798,0
|
|
20250123,185900,473746250,798,798,798,798,0
|
|
20250123,185800,473746250,798,798,798,798,0
|
|
20250123,185700,473746250,798,798,798,798,0
|
|
20250123,185600,473746250,798,798,798,798,0
|
|
20250123,185500,473746250,798,798,798,798,0
|
|
20250123,185400,473746250,798,798,798,798,0
|
|
20250123,185300,473746250,798,798,798,798,0
|
|
20250123,185200,473746250,798,798,798,798,0
|
|
20250123,185100,473746250,798,798,798,798,0
|
|
20250123,185000,473746250,798,798,798,798,0
|
|
20250123,184900,473746250,798,798,798,798,0
|
|
20250123,184800,473746250,798,798,798,798,0
|
|
20250123,184700,473746250,798,798,798,798,0
|
|
20250123,184600,473746250,798,798,798,798,0
|
|
20250123,184500,473746250,798,798,798,798,0
|
|
20250123,184400,473746250,798,798,798,798,0
|
|
20250123,184300,473746250,798,798,798,798,0
|
|
20250123,184200,473746250,798,798,798,798,0
|
|
20250123,184100,473746250,798,798,798,798,0
|
|
20250123,184000,473746250,798,798,798,798,0
|
|
20250123,183900,473746250,798,798,798,798,0
|
|
20250123,183800,473746250,798,798,798,798,0
|
|
20250123,183700,473746250,798,798,798,798,0
|
|
20250123,183600,473746250,798,798,798,798,0
|
|
20250123,183500,473746250,798,798,798,798,0
|
|
20250123,183400,473746250,798,798,798,798,7846
|
|
20250123,183300,473746250,798,798,798,798,0
|
|
20250123,183200,473746250,798,798,798,798,0
|
|
20250123,183100,473746250,798,798,798,798,0
|
|
20250123,183000,473746250,798,798,798,798,0
|
|
20250123,182900,473746250,798,798,798,798,0
|
|
20250123,182800,473746250,798,798,798,798,0
|
|
20250123,182700,473746250,798,798,798,798,0
|
|
20250123,182600,473746250,798,798,798,798,0
|
|
20250123,182500,473746250,798,798,798,798,0
|
|
20250123,182400,473746250,798,798,798,798,0
|
|
20250123,182300,473746250,798,798,798,798,0
|
|
20250123,182200,473746250,798,798,798,798,0
|
|
20250123,182100,473746250,798,798,798,798,0
|
|
20250123,182000,473746250,798,798,798,798,0
|
|
20250123,181900,473746250,798,798,798,798,0
|
|
20250123,181800,473746250,798,798,798,798,0
|
|
20250123,181700,473746250,798,798,798,798,0
|
|
20250123,181600,473746250,798,798,798,798,0
|
|
20250123,181500,473746250,798,798,798,798,0
|
|
20250123,181400,473746250,798,798,798,798,0
|
|
20250123,181300,473746250,798,798,798,798,0
|
|
20250123,181200,473746250,798,798,798,798,0
|
|
20250123,181100,473746250,798,798,798,798,0
|
|
20250123,181000,473746250,798,798,798,798,0
|
|
20250123,180900,473746250,798,798,798,798,0
|
|
20250123,180800,473746250,798,798,798,798,0
|
|
20250123,180700,473746250,798,798,798,798,0
|
|
20250123,180600,473746250,798,798,798,798,0
|
|
20250123,180500,473746250,798,798,798,798,0
|
|
20250123,180400,473746250,798,798,798,798,7846
|
|
20250123,180300,473746250,798,798,798,798,0
|
|
20250123,180200,473746250,798,798,798,798,0
|
|
20250123,180100,473746250,798,798,798,798,0
|
|
20250123,180000,473746250,798,798,798,798,0
|
|
20250123,175900,473746250,798,798,798,798,0
|
|
20250123,175800,473746250,798,798,798,798,0
|
|
20250123,175700,473746250,798,798,798,798,0
|
|
20250123,175600,473746250,798,798,798,798,0
|
|
20250123,175500,473746250,798,798,798,798,0
|
|
20250123,175400,473746250,798,798,798,798,0
|
|
20250123,175300,473746250,798,798,798,798,0
|
|
20250123,175200,473746250,798,798,798,798,0
|
|
20250123,175100,473746250,798,798,798,798,0
|
|
20250123,175000,473746250,798,798,798,798,0
|
|
20250123,174900,473746250,798,798,798,798,0
|
|
20250123,174800,473746250,798,798,798,798,0
|
|
20250123,174700,473746250,798,798,798,798,0
|
|
20250123,174600,473746250,798,798,798,798,0
|
|
20250123,174500,473746250,798,798,798,798,0
|
|
20250123,174400,473746250,798,798,798,798,0
|
|
20250123,174300,473746250,798,798,798,798,0
|
|
20250123,174200,473746250,798,798,798,798,0
|
|
20250123,174100,473746250,798,798,798,798,0
|
|
20250123,174000,473746250,798,798,798,798,0
|
|
20250123,173900,473746250,798,798,798,798,0
|
|
20250123,173800,473746250,798,798,798,798,0
|
|
20250123,173700,473746250,798,798,798,798,0
|
|
20250123,173600,473746250,798,798,798,798,0
|
|
20250123,173500,473746250,798,798,798,798,0
|
|
20250123,173400,473746250,798,798,798,798,7846
|
|
20250123,173300,473746250,798,798,798,798,0
|
|
20250123,173200,473746250,798,798,798,798,0
|
|
20250123,173100,473746250,798,798,798,798,0
|
|
20250123,173000,473746250,798,798,798,798,0
|
|
20250123,172900,473746250,798,798,798,798,0
|
|
20250123,172800,473746250,798,798,798,798,0
|
|
20250123,172700,473746250,798,798,798,798,0
|
|
20250123,172600,473746250,798,798,798,798,0
|
|
20250123,172500,473746250,798,798,798,798,0
|
|
20250123,172400,473746250,798,798,798,798,0
|
|
20250123,172300,473746250,798,798,798,798,0
|
|
20250123,172200,473746250,798,798,798,798,0
|
|
20250123,172100,473746250,798,798,798,798,0
|
|
20250123,172000,473746250,798,798,798,798,0
|
|
20250123,171900,473746250,798,798,798,798,0
|
|
20250123,171800,473746250,798,798,798,798,0
|
|
20250123,171700,473746250,798,798,798,798,0
|
|
20250123,171600,473746250,798,798,798,798,0
|
|
20250123,171500,473746250,798,798,798,798,0
|
|
20250123,171400,473746250,798,798,798,798,0
|
|
20250123,171300,473746250,798,798,798,798,0
|
|
20250123,171200,473746250,798,798,798,798,0
|
|
20250123,171100,473746250,798,798,798,798,0
|
|
20250123,171000,473746250,798,798,798,798,0
|
|
20250123,170900,473746250,798,798,798,798,0
|
|
20250123,170800,473746250,798,798,798,798,0
|
|
20250123,170700,473746250,798,798,798,798,0
|
|
20250123,170600,473746250,798,798,798,798,0
|
|
20250123,170500,473746250,798,798,798,798,0
|
|
20250123,170400,473746250,798,798,798,798,7846
|
|
20250123,170300,473746250,798,798,798,798,0
|
|
20250123,170200,473746250,798,798,798,798,0
|
|
20250123,170100,473746250,798,798,798,798,0
|
|
20250123,170000,473746250,798,798,798,798,0
|
|
20250123,165900,473746250,798,798,798,798,0
|
|
20250123,165800,473746250,798,798,798,798,0
|
|
20250123,165700,473746250,798,798,798,798,0
|
|
20250123,165600,473746250,798,798,798,798,0
|
|
20250123,165500,473746250,798,798,798,798,0
|
|
20250123,165400,473746250,798,798,798,798,0
|
|
20250123,165300,473746250,798,798,798,798,0
|
|
20250123,165200,473746250,798,798,798,798,0
|
|
20250123,165100,473746250,798,798,798,798,0
|
|
20250123,165000,473746250,798,798,798,798,0
|
|
20250123,164900,473746250,798,798,798,798,0
|
|
20250123,164800,473746250,798,798,798,798,0
|
|
20250123,164700,473746250,798,798,798,798,0
|
|
20250123,164600,473746250,798,798,798,798,0
|
|
20250123,164500,473746250,798,798,798,798,0
|
|
20250123,164400,473746250,798,798,798,798,0
|
|
20250123,164300,473746250,798,798,798,798,0
|
|
20250123,164200,473746250,798,798,798,798,0
|
|
20250123,164100,473746250,798,798,798,798,0
|
|
20250123,164000,473746250,798,798,798,798,0
|
|
20250123,163900,473746250,798,798,798,798,0
|
|
20250123,163800,473746250,798,798,798,798,0
|
|
20250123,163700,473746250,798,798,798,798,0
|
|
20250123,163600,473746250,798,798,798,798,0
|
|
20250123,163500,473746250,798,798,798,798,0
|
|
20250123,163400,473746250,798,798,798,798,7846
|
|
20250123,163300,473746250,798,798,798,798,0
|
|
20250123,163200,473746250,798,798,798,798,0
|
|
20250123,163100,473746250,798,798,798,798,0
|
|
20250123,163000,473746250,798,798,798,798,0
|
|
20250123,162900,473746250,798,798,798,798,0
|
|
20250123,162800,473746250,798,798,798,798,0
|
|
20250123,162700,473746250,798,798,798,798,0
|
|
20250123,162600,473746250,798,798,798,798,0
|
|
20250123,162500,473746250,798,798,798,798,0
|
|
20250123,162400,473746250,798,798,798,798,0
|
|
20250123,162300,473746250,798,798,798,798,0
|
|
20250123,162200,473746250,798,798,798,798,0
|
|
20250123,162100,473746250,798,798,798,798,0
|
|
20250123,162000,473746250,798,798,798,798,0
|
|
20250123,161900,473746250,798,798,798,798,0
|
|
20250123,161800,473746250,798,798,798,798,0
|
|
20250123,161700,473746250,798,798,798,798,0
|
|
20250123,161600,473746250,798,798,798,798,0
|
|
20250123,161500,473746250,798,798,798,798,0
|
|
20250123,161400,473746250,798,798,798,798,0
|
|
20250123,161300,473746250,798,798,798,798,0
|
|
20250123,161200,473746250,798,798,798,798,0
|
|
20250123,161100,473746250,798,798,798,798,0
|
|
20250123,161000,473746250,798,798,798,798,0
|
|
20250123,160900,473746250,798,798,798,798,0
|
|
20250123,160800,473746250,798,798,798,798,0
|
|
20250123,160700,473746250,798,798,798,798,0
|
|
20250123,160600,473746250,798,798,798,798,0
|
|
20250123,160500,473746250,798,798,798,798,0
|
|
20250123,160400,473746250,798,798,798,798,7846
|
|
20250123,160300,473746250,798,798,798,798,0
|
|
20250123,160200,473746250,798,798,798,798,0
|
|
20250123,160100,473746250,798,798,798,798,0
|
|
20250123,160000,473746250,798,798,798,798,0
|
|
20250123,155900,473746250,798,798,798,798,0
|
|
20250123,155800,473746250,798,798,798,798,0
|
|
20250123,155700,473746250,798,798,798,798,0
|
|
20250123,155600,473746250,798,798,798,798,0
|
|
20250123,155500,473746250,798,798,798,798,0
|
|
20250123,155400,473746250,798,798,798,798,0
|
|
20250123,155300,473746250,798,798,798,798,0
|
|
20250123,155200,473746250,798,798,798,798,0
|
|
20250123,155100,473746250,798,798,798,798,0
|
|
20250123,155000,473746250,798,798,798,798,0
|
|
20250123,154900,473746250,798,798,798,798,0
|
|
20250123,154800,473746250,798,798,798,798,0
|
|
20250123,154700,473746250,798,798,798,798,0
|
|
20250123,154600,473746250,798,798,798,798,0
|
|
20250123,154500,473746250,798,798,798,798,0
|
|
20250123,154400,473746250,798,798,798,798,0
|
|
20250123,154300,473746250,798,798,798,798,0
|
|
20250123,154200,473746250,798,798,798,798,0
|
|
20250123,154100,473746250,798,798,798,798,0
|
|
20250123,154000,473746250,798,798,798,798,0
|
|
20250123,153900,473746250,798,798,798,798,0
|
|
20250123,153800,473746250,798,798,798,798,0
|
|
20250123,153700,473746250,798,798,798,798,0
|
|
20250123,153600,473746250,798,798,798,798,0
|
|
20250123,153500,473746250,798,798,798,798,0
|
|
20250123,153400,473746250,798,798,798,798,7846
|
|
20250123,153300,473746250,798,798,798,798,0
|
|
20250123,153200,473746250,798,798,798,798,0
|
|
20250123,153100,473746250,798,798,798,798,0
|
|
20250123,153000,473746250,798,798,798,798,7846
|
|
20250123,152900,467485142,797,797,797,797,0
|
|
20250123,152800,467485142,797,797,797,797,0
|
|
20250123,152700,467485142,797,797,797,797,0
|
|
20250123,152600,467485142,797,797,797,797,0
|
|
20250123,152500,467485142,797,797,797,797,0
|
|
20250123,152400,467485142,797,797,797,797,0
|
|
20250123,152300,467485142,797,797,797,797,0
|
|
20250123,152200,467485142,797,797,797,797,0
|
|
20250123,152100,467485142,797,797,797,797,0
|
|
20250123,152000,467485142,797,797,797,797,0
|
|
20250123,151900,467485142,797,797,797,797,0
|
|
20250123,151800,467485142,797,797,797,797,16510
|
|
20250123,151700,454326672,796,795,796,795,25727
|
|
20250123,151600,433848078,796,796,796,796,7
|
|
20250123,151500,433842506,796,796,796,796,98
|
|
20250123,151400,433764498,796,796,796,796,0
|
|
20250123,151300,433764498,796,796,796,796,2265
|
|
20250123,151200,431961558,796,796,796,796,0
|
|
20250123,151100,431961558,796,796,796,796,3000
|
|
20250123,151000,429573558,797,797,797,796,378
|
|
20250123,150900,429272658,797,797,797,797,0
|
|
20250123,150800,429272658,797,796,797,796,18470
|
|
20250123,150700,414570521,797,797,797,797,8086
|
|
20250123,150600,408125979,798,798,798,797,1020
|
|
20250123,150500,407313003,797,797,797,797,0
|
|
20250123,150400,407313003,797,798,798,797,5289
|
|
20250123,150300,403092728,798,798,798,798,20
|
|
20250123,150200,403076768,799,799,799,799,2
|
|
20250123,150100,403075170,799,799,799,799,0
|
|
20250123,150000,403075170,799,799,799,799,0
|
|
20250123,145900,403075170,799,799,799,799,1
|
|
20250123,145800,403074371,799,799,799,799,2080
|
|
20250123,145700,401412451,798,798,798,798,0
|
|
20250123,145600,401412451,798,798,798,798,314
|
|
20250123,145500,401161879,798,799,799,798,29
|
|
20250123,145400,401138730,799,799,799,799,1
|
|
20250123,145300,401137931,798,798,798,798,250
|
|
20250123,145200,400938431,798,798,798,798,6414
|
|
20250123,145100,395820059,797,797,797,797,0
|
|
20250123,145000,395820059,797,797,797,797,0
|
|
20250123,144900,395820059,797,797,797,797,50
|
|
20250123,144800,395780209,797,797,797,797,5
|
|
20250123,144700,395776224,798,798,798,798,25
|
|
20250123,144600,395756274,798,798,798,798,233
|
|
20250123,144500,395570340,798,798,798,798,1
|
|
20250123,144400,395569542,798,798,798,798,0
|
|
20250123,144300,395569542,798,797,798,797,326
|
|
20250123,144200,395309594,798,798,798,798,1000
|
|
20250123,144100,394511594,798,798,798,798,0
|
|
20250123,144000,394511594,798,798,798,798,0
|
|
20250123,143900,394511594,798,798,798,798,50
|
|
20250123,143800,394471694,798,798,798,797,116
|
|
20250123,143700,394379137,798,798,798,798,30
|
|
20250123,143600,394355197,798,798,798,798,0
|
|
20250123,143500,394355197,798,798,798,798,45
|
|
20250123,143400,394319287,799,799,799,799,0
|
|
20250123,143300,394319287,799,799,799,799,0
|
|
20250123,143200,394319287,799,799,799,799,0
|
|
20250123,143100,394319287,799,799,799,799,0
|
|
20250123,143000,394319287,799,799,799,799,0
|
|
20250123,142900,394319287,799,799,799,799,0
|
|
20250123,142800,394319287,799,799,799,799,55
|
|
20250123,142700,394275342,797,797,797,797,0
|
|
20250123,142600,394275342,797,797,797,797,0
|
|
20250123,142500,394275342,797,797,797,797,0
|
|
20250123,142400,394275342,797,797,797,797,500
|
|
20250123,142300,393876842,799,799,799,799,0
|
|
20250123,142200,393876842,799,799,799,799,2
|
|
20250123,142100,393875244,799,799,799,799,110
|
|
20250123,142000,393787354,798,798,798,798,100
|
|
20250123,141900,393707554,799,799,799,799,0
|
|
20250123,141800,393707554,799,798,799,798,50
|
|
20250123,141700,393667605,799,798,799,797,1117
|
|
20250123,141600,392777236,797,797,797,797,0
|
|
20250123,141500,392777236,797,797,797,797,0
|
|
20250123,141400,392777236,797,797,797,797,0
|
|
20250123,141300,392777236,797,797,797,797,0
|
|
20250123,141200,392777236,797,797,797,797,1000
|
|
20250123,141100,391980236,797,797,797,797,33
|
|
20250123,141000,391953935,798,798,798,798,11
|
|
20250123,140900,391945157,798,798,798,798,621
|
|
20250123,140800,391449599,798,798,798,798,2
|
|
20250123,140700,391448003,798,798,798,798,0
|
|
20250123,140600,391448003,798,798,798,798,0
|
|
20250123,140500,391448003,798,798,798,798,2079
|
|
20250123,140400,389788961,798,798,798,798,180
|
|
20250123,140300,389645321,798,798,798,798,0
|
|
20250123,140200,389645321,798,798,798,798,530
|
|
20250123,140100,389222381,798,798,798,798,0
|
|
20250123,140000,389222381,798,798,798,798,14
|
|
20250123,135900,389211209,798,798,798,798,293
|
|
20250123,135800,388977395,798,798,798,798,7
|
|
20250123,135700,388971809,800,800,800,800,0
|
|
20250123,135600,388971809,800,800,800,800,0
|
|
20250123,135500,388971809,800,800,800,800,0
|
|
20250123,135400,388971809,800,800,800,800,5
|
|
20250123,135300,388967809,800,800,800,800,0
|
|
20250123,135200,388967809,800,800,800,800,4
|
|
20250123,135100,388964609,798,798,798,798,3834
|
|
20250123,135000,385905077,798,798,798,798,5
|
|
20250123,134900,385901087,798,798,798,798,161
|
|
20250123,134800,385772609,796,796,796,796,0
|
|
20250123,134700,385772609,796,796,796,796,2980
|
|
20250123,134600,383400529,797,797,797,797,783
|
|
20250123,134500,382776478,796,796,796,796,0
|
|
20250123,134400,382776478,796,796,796,796,0
|
|
20250123,134300,382776478,796,796,796,796,20
|
|
20250123,134200,382760558,796,796,796,796,643
|
|
20250123,134100,382248730,796,796,796,796,1314
|
|
20250123,134000,381202786,795,796,796,795,6154
|
|
20250123,133900,376309202,796,797,797,796,2458
|
|
20250123,133800,374352515,798,798,798,798,0
|
|
20250123,133700,374352515,798,797,798,797,119
|
|
20250123,133600,374257669,798,798,798,798,214
|
|
20250123,133500,374086897,798,798,798,798,224
|
|
20250123,133400,373908145,798,798,798,798,1026
|
|
20250123,133300,373089397,799,798,799,798,196
|
|
20250123,133200,372932889,798,798,798,798,500
|
|
20250123,133100,372533889,798,799,799,798,300
|
|
20250123,133000,372294441,799,801,801,799,700
|
|
20250123,132900,371734340,801,801,801,801,0
|
|
20250123,132800,371734340,801,801,801,801,0
|
|
20250123,132700,371734340,801,801,801,801,0
|
|
20250123,132600,371734340,801,801,801,801,0
|
|
20250123,132500,371734340,801,801,801,801,3
|
|
20250123,132400,371731937,800,801,801,800,1005
|
|
20250123,132300,370927932,800,800,801,799,649
|
|
20250123,132200,370408776,800,800,800,800,331
|
|
20250123,132100,370143976,802,802,802,802,1000
|
|
20250123,132000,369341976,802,802,802,802,2
|
|
20250123,131900,369340372,799,799,799,799,0
|
|
20250123,131800,369340372,799,799,799,799,0
|
|
20250123,131700,369340372,799,799,799,799,0
|
|
20250123,131600,369340372,799,799,799,799,0
|
|
20250123,131500,369340372,799,799,799,799,1940
|
|
20250123,131400,367790312,800,799,800,799,5050
|
|
20250123,131300,363750362,799,799,799,799,1605
|
|
20250123,131200,362467967,799,799,799,799,0
|
|
20250123,131100,362467967,799,799,799,799,685
|
|
20250123,131000,361920652,801,801,801,801,0
|
|
20250123,130900,361920652,801,801,801,801,20
|
|
20250123,130800,361904632,802,802,802,802,0
|
|
20250123,130700,361904632,802,802,802,802,0
|
|
20250123,130600,361904632,802,802,802,802,0
|
|
20250123,130500,361904632,802,802,802,802,2
|
|
20250123,130400,361903028,800,802,802,800,535
|
|
20250123,130300,361474828,800,800,800,800,65
|
|
20250123,130200,361422828,799,799,799,799,0
|
|
20250123,130100,361422828,799,799,799,799,0
|
|
20250123,130000,361422828,799,800,800,799,1090
|
|
20250123,125900,360550946,800,800,800,800,0
|
|
20250123,125800,360550946,800,800,800,800,0
|
|
20250123,125700,360550946,800,800,800,800,0
|
|
20250123,125600,360550946,800,800,800,800,0
|
|
20250123,125500,360550946,800,800,800,800,0
|
|
20250123,125400,360550946,800,800,800,800,1
|
|
20250123,125300,360550146,800,800,800,800,124
|
|
20250123,125200,360450946,800,800,800,800,0
|
|
20250123,125100,360450946,800,800,800,800,0
|
|
20250123,125000,360450946,800,800,800,800,0
|
|
20250123,124900,360450946,800,800,800,800,2744
|
|
20250123,124800,358255746,802,802,802,802,450
|
|
20250123,124700,357894846,802,802,802,802,3
|
|
20250123,124600,357892440,803,803,803,803,0
|
|
20250123,124500,357892440,803,803,803,803,0
|
|
20250123,124400,357892440,803,802,803,802,6
|
|
20250123,124300,357887627,800,800,800,800,10
|
|
20250123,124200,357879627,800,800,800,800,0
|
|
20250123,124100,357879627,800,800,800,800,1422
|
|
20250123,124000,356742027,800,800,800,800,0
|
|
20250123,123900,356742027,800,800,800,799,19
|
|
20250123,123800,356726828,800,799,800,799,79
|
|
20250123,123700,356663629,798,798,798,798,24
|
|
20250123,123600,356644477,799,799,799,799,1
|
|
20250123,123500,356643678,799,799,799,799,0
|
|
20250123,123400,356643678,799,799,799,799,1092
|
|
20250123,123300,355771170,798,798,798,798,0
|
|
20250123,123200,355771170,798,798,798,798,0
|
|
20250123,123100,355771170,798,798,798,798,0
|
|
20250123,123000,355771170,798,798,798,798,0
|
|
20250123,122900,355771170,798,798,798,798,0
|
|
20250123,122800,355771170,798,798,798,798,40
|
|
20250123,122700,355739250,799,799,799,798,282
|
|
20250123,122600,355513946,799,799,799,799,0
|
|
20250123,122500,355513946,799,799,799,799,5
|
|
20250123,122400,355509951,795,795,795,795,427
|
|
20250123,122300,355170486,799,795,799,795,5639
|
|
20250123,122200,350680925,798,798,798,798,10
|
|
20250123,122100,350672945,798,797,798,797,4824
|
|
20250123,122000,346823403,798,798,798,798,0
|
|
20250123,121900,346823403,798,796,798,795,120
|
|
20250123,121800,346727974,795,795,795,795,0
|
|
20250123,121700,346727974,795,795,795,795,0
|
|
20250123,121600,346727974,795,795,795,795,140
|
|
20250123,121500,346616674,798,798,798,798,0
|
|
20250123,121400,346616674,798,795,798,795,1987
|
|
20250123,121300,345036949,794,794,794,794,0
|
|
20250123,121200,345036949,794,794,794,794,100
|
|
20250123,121100,344957549,794,795,795,794,1125
|
|
20250123,121000,344064295,795,795,795,795,4
|
|
20250123,120900,344061115,798,798,798,798,6
|
|
20250123,120800,344056327,798,798,798,798,0
|
|
20250123,120700,344056327,798,798,798,798,100
|
|
20250123,120600,343976527,798,798,798,798,37
|
|
20250123,120500,343947001,798,795,798,795,790
|
|
20250123,120400,343317451,798,798,798,798,0
|
|
20250123,120300,343317451,798,798,798,798,5
|
|
20250123,120200,343313461,798,798,798,798,0
|
|
20250123,120100,343313461,798,798,798,798,0
|
|
20250123,120000,343313461,798,798,798,797,897
|
|
20250123,115900,342598548,800,798,800,798,28
|
|
20250123,115800,342576200,798,798,798,798,0
|
|
20250123,115700,342576200,798,798,798,798,533
|
|
20250123,115600,342150866,798,798,798,798,0
|
|
20250123,115500,342150866,798,798,798,798,0
|
|
20250123,115400,342150866,798,798,798,798,0
|
|
20250123,115300,342150866,798,800,800,798,9946
|
|
20250123,115200,334196041,800,801,801,800,299
|
|
20250123,115100,333956545,802,802,802,801,4899
|
|
20250123,115000,330027552,802,802,802,802,754
|
|
20250123,114900,329422844,802,802,802,801,1671
|
|
20250123,114800,328082703,802,801,802,801,2152
|
|
20250123,114700,326357478,800,800,800,800,5560
|
|
20250123,114600,321909478,799,799,799,799,0
|
|
20250123,114500,321909478,799,799,799,799,0
|
|
20250123,114400,321909478,799,799,799,799,0
|
|
20250123,114300,321909478,799,799,799,799,133
|
|
20250123,114200,321803211,800,800,800,800,3
|
|
20250123,114100,321800811,798,798,798,798,0
|
|
20250123,114000,321800811,798,798,798,798,0
|
|
20250123,113900,321800811,798,798,798,798,0
|
|
20250123,113800,321800811,798,798,798,798,0
|
|
20250123,113700,321800811,798,798,798,798,129
|
|
20250123,113600,321697869,800,799,800,799,181
|
|
20250123,113500,321553244,799,799,799,799,0
|
|
20250123,113400,321553244,799,799,799,799,325
|
|
20250123,113300,321293569,799,799,799,799,400
|
|
20250123,113200,320973969,799,799,799,799,60
|
|
20250123,113100,320926029,799,799,799,799,20
|
|
20250123,113000,320910049,799,799,799,799,0
|
|
20250123,112900,320910049,799,799,799,799,106
|
|
20250123,112800,320825355,799,799,799,799,4
|
|
20250123,112700,320822159,799,797,799,797,32
|
|
20250123,112600,320796631,797,797,797,797,10
|
|
20250123,112500,320788661,799,799,799,799,0
|
|
20250123,112400,320788661,799,799,799,799,100
|
|
20250123,112300,320708761,799,799,799,799,0
|
|
20250123,112200,320708761,799,799,799,799,1000
|
|
20250123,112100,319909761,800,800,800,800,10
|
|
20250123,112000,319901761,800,800,800,800,1
|
|
20250123,111900,319900961,790,798,798,790,6808
|
|
20250123,111800,314508604,800,800,800,800,0
|
|
20250123,111700,314508604,800,798,800,798,38
|
|
20250123,111600,314478224,797,797,797,797,0
|
|
20250123,111500,314478224,797,797,797,797,0
|
|
20250123,111400,314478224,797,797,797,797,3
|
|
20250123,111300,314475833,797,797,797,797,0
|
|
20250123,111200,314475833,797,797,797,797,0
|
|
20250123,111100,314475833,797,797,797,797,50
|
|
20250123,111000,314435983,796,796,796,796,2230
|
|
20250123,110900,312660903,796,796,796,796,0
|
|
20250123,110800,312660903,796,798,801,796,3005
|
|
20250123,110700,310267893,797,797,797,797,0
|
|
20250123,110600,310267893,797,797,797,797,4523
|
|
20250123,110500,306663062,798,800,800,798,1820
|
|
20250123,110400,305209866,801,801,801,801,0
|
|
20250123,110300,305209866,801,799,801,799,1294
|
|
20250123,110200,304174280,799,799,799,799,1591
|
|
20250123,110100,302903071,798,798,798,798,1
|
|
20250123,110000,302902273,799,799,799,799,9
|
|
20250123,105900,302895082,799,799,799,799,1
|
|
20250123,105800,302894283,798,798,798,798,0
|
|
20250123,105700,302894283,798,799,799,798,5
|
|
20250123,105600,302890292,801,801,801,801,0
|
|
20250123,105500,302890292,801,801,801,801,10
|
|
20250123,105400,302882282,798,798,798,798,0
|
|
20250123,105300,302882282,798,798,798,798,0
|
|
20250123,105200,302882282,798,798,798,798,210
|
|
20250123,105100,302714702,798,798,798,798,0
|
|
20250123,105000,302714702,798,800,800,798,124
|
|
20250123,104900,302615504,800,800,800,800,0
|
|
20250123,104800,302615504,800,800,800,800,0
|
|
20250123,104700,302615504,800,800,800,800,100
|
|
20250123,104600,302535504,800,800,800,800,2
|
|
20250123,104500,302533904,802,802,802,802,5
|
|
20250123,104400,302529894,797,797,797,797,123
|
|
20250123,104300,302431863,795,800,800,795,31626
|
|
20250123,104200,277222341,800,800,800,800,0
|
|
20250123,104100,277222341,800,800,800,800,50
|
|
20250123,104000,277182341,800,800,800,800,124
|
|
20250123,103900,277083141,800,800,800,800,0
|
|
20250123,103800,277083141,800,800,800,800,0
|
|
20250123,103700,277083141,800,800,800,800,2060
|
|
20250123,103600,275435141,802,802,802,802,157
|
|
20250123,103500,275309227,801,800,801,800,2879
|
|
20250123,103400,273004524,800,798,800,798,5123
|
|
20250123,103300,268916244,798,794,798,794,1933
|
|
20250123,103200,267381150,799,799,799,799,140
|
|
20250123,103100,267269290,799,799,799,799,778
|
|
20250123,103000,266647668,799,796,799,795,2257
|
|
20250123,102900,264847825,800,800,800,800,10475
|
|
20250123,102800,256467825,800,798,800,795,4286
|
|
20250123,102700,253050047,800,800,800,800,0
|
|
20250123,102600,253050047,800,800,800,800,5
|
|
20250123,102500,253046047,800,800,800,800,37
|
|
20250123,102400,253016447,800,800,800,800,0
|
|
20250123,102300,253016447,800,800,800,800,0
|
|
20250123,102200,253016447,800,800,800,800,0
|
|
20250123,102100,253016447,800,800,800,800,0
|
|
20250123,102000,253016447,800,795,800,795,127
|
|
20250123,101900,252915477,800,800,800,800,110
|
|
20250123,101800,252827477,795,795,795,795,620
|
|
20250123,101700,252334577,799,799,799,799,19
|
|
20250123,101600,252319396,799,795,799,795,72
|
|
20250123,101500,252262116,795,795,795,795,20
|
|
20250123,101400,252246216,792,798,798,792,2000
|
|
20250123,101300,250658242,802,802,802,802,0
|
|
20250123,101200,250658242,802,802,802,802,60
|
|
20250123,101100,250610122,802,802,802,802,4
|
|
20250123,101000,250606914,802,801,802,801,254
|
|
20250123,100900,250403216,802,800,802,800,2097
|
|
20250123,100800,248724517,800,800,800,800,2011
|
|
20250123,100700,247115717,796,800,800,796,517
|
|
20250123,100600,246703105,800,800,800,800,2331
|
|
20250123,100500,244838305,800,796,800,796,323
|
|
20250123,100400,244580285,796,796,796,796,63
|
|
20250123,100300,244530137,796,800,800,796,1858
|
|
20250123,100200,243051153,800,800,800,800,0
|
|
20250123,100100,243051153,800,799,800,799,731
|
|
20250123,100000,242466475,799,798,799,796,1490
|
|
20250123,095900,241276854,798,797,798,797,29
|
|
20250123,095800,241253722,797,797,797,797,423
|
|
20250123,095700,240916591,797,795,797,795,340
|
|
20250123,095600,240645625,795,795,795,795,213
|
|
20250123,095500,240476290,795,793,795,793,3508
|
|
20250123,095400,237692384,793,784,793,783,1879
|
|
20250123,095300,236213322,794,792,794,782,4587
|
|
20250123,095200,232590192,792,790,799,777,17682
|
|
20250123,095100,218725749,790,795,796,789,1720
|
|
20250123,095000,217359823,795,797,802,781,14122
|
|
20250123,094900,206210474,802,802,802,802,123
|
|
20250123,094800,206111828,802,802,802,797,7177
|
|
20250123,094700,200355973,802,804,804,800,4019
|
|
20250123,094600,197133911,800,800,800,800,0
|
|
20250123,094500,197133911,800,804,805,800,10357
|
|
20250123,094400,188808087,805,806,806,790,21043
|
|
20250123,094300,172065673,806,807,807,800,3109
|
|
20250123,094200,169574512,801,801,801,801,0
|
|
20250123,094100,169574512,801,805,805,800,11121
|
|
20250123,094000,160659303,808,808,808,808,42
|
|
20250123,093900,160625367,810,810,810,810,7407
|
|
20250123,093800,154625697,810,805,810,803,13329
|
|
20250123,093700,143922163,805,809,810,804,3990
|
|
20250123,093600,140701595,809,810,810,807,2804
|
|
20250123,093500,138431781,810,810,810,810,123
|
|
20250123,093400,138332151,810,810,810,809,50
|
|
20250123,093300,138291667,810,805,810,805,5033
|
|
20250123,093200,134231760,804,803,804,802,14309
|
|
20250123,093100,122741521,803,803,803,803,350
|
|
20250123,093000,122460471,803,803,803,800,33323
|
|
20250123,092900,95797976,803,803,803,803,56
|
|
20250123,092800,95753008,804,804,805,801,6718
|
|
20250123,092700,90356481,804,804,804,804,1001
|
|
20250123,092600,89551677,806,803,806,803,1004
|
|
20250123,092500,88745459,803,804,804,802,357
|
|
20250123,092400,88458888,806,806,806,804,54
|
|
20250123,092300,88415464,804,807,807,800,14522
|
|
20250123,092200,76765858,807,810,810,804,21878
|
|
20250123,092100,59135434,807,810,813,807,1853
|
|
20250123,092000,57638218,813,814,814,809,1486
|
|
20250123,091900,56430977,814,814,814,814,21
|
|
20250123,091800,56413883,814,810,814,810,277
|
|
20250123,091700,56189509,810,811,814,810,12
|
|
20250123,091600,56179784,813,813,813,813,6807
|
|
20250123,091500,50645693,813,813,813,813,1
|
|
20250123,091400,50644880,813,813,813,813,52
|
|
20250123,091300,50602604,807,814,822,806,9170
|
|
20250123,091200,43177025,810,811,811,810,3985
|
|
20250123,091100,39949075,814,810,815,810,2873
|
|
20250123,091000,37620217,810,818,818,810,10399
|
|
20250123,090900,29182251,812,815,815,812,10694
|
|
20250123,090800,20475577,821,821,821,821,113
|
|
20250123,090700,20382804,816,826,826,816,670
|
|
20250123,090600,19835854,827,814,827,814,2001
|
|
20250123,090500,18201648,814,814,814,813,805
|
|
20250123,090400,17546725,814,816,816,814,1860
|
|
20250123,090300,16032085,821,816,821,816,6165
|
|
20250123,090200,10980760,820,826,828,820,6677
|
|
20250123,090100,5467288,826,821,828,821,10
|
|
20250123,090000,5459054,821,817,830,815,6625
|