613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,191000,315419349,785,785,785,785,10535
|
|
20250123,190900,315419349,785,785,785,785,0
|
|
20250123,190800,315419349,785,785,785,785,0
|
|
20250123,190700,315419349,785,785,785,785,0
|
|
20250123,190600,315419349,785,785,785,785,0
|
|
20250123,190500,315419349,785,785,785,785,0
|
|
20250123,190400,315419349,785,785,785,785,0
|
|
20250123,190300,315419349,785,785,785,785,0
|
|
20250123,190200,315419349,785,785,785,785,0
|
|
20250123,190100,315419349,785,785,785,785,0
|
|
20250123,190000,315419349,785,785,785,785,0
|
|
20250123,185900,315419349,785,785,785,785,0
|
|
20250123,185800,315419349,785,785,785,785,0
|
|
20250123,185700,315419349,785,785,785,785,0
|
|
20250123,185600,315419349,785,785,785,785,0
|
|
20250123,185500,315419349,785,785,785,785,0
|
|
20250123,185400,315419349,785,785,785,785,0
|
|
20250123,185300,315419349,785,785,785,785,0
|
|
20250123,185200,315419349,785,785,785,785,0
|
|
20250123,185100,315419349,785,785,785,785,0
|
|
20250123,185000,315419349,785,785,785,785,0
|
|
20250123,184900,315419349,785,785,785,785,0
|
|
20250123,184800,315419349,785,785,785,785,0
|
|
20250123,184700,315419349,785,785,785,785,0
|
|
20250123,184600,315419349,785,785,785,785,0
|
|
20250123,184500,315419349,785,785,785,785,0
|
|
20250123,184400,315419349,785,785,785,785,0
|
|
20250123,184300,315419349,785,785,785,785,0
|
|
20250123,184200,315419349,785,785,785,785,0
|
|
20250123,184100,315419349,785,785,785,785,0
|
|
20250123,184000,315419349,785,785,785,785,10535
|
|
20250123,183900,315419349,785,785,785,785,0
|
|
20250123,183800,315419349,785,785,785,785,0
|
|
20250123,183700,315419349,785,785,785,785,0
|
|
20250123,183600,315419349,785,785,785,785,0
|
|
20250123,183500,315419349,785,785,785,785,0
|
|
20250123,183400,315419349,785,785,785,785,0
|
|
20250123,183300,315419349,785,785,785,785,0
|
|
20250123,183200,315419349,785,785,785,785,0
|
|
20250123,183100,315419349,785,785,785,785,0
|
|
20250123,183000,315419349,785,785,785,785,0
|
|
20250123,182900,315419349,785,785,785,785,0
|
|
20250123,182800,315419349,785,785,785,785,0
|
|
20250123,182700,315419349,785,785,785,785,0
|
|
20250123,182600,315419349,785,785,785,785,0
|
|
20250123,182500,315419349,785,785,785,785,0
|
|
20250123,182400,315419349,785,785,785,785,0
|
|
20250123,182300,315419349,785,785,785,785,0
|
|
20250123,182200,315419349,785,785,785,785,0
|
|
20250123,182100,315419349,785,785,785,785,0
|
|
20250123,182000,315419349,785,785,785,785,0
|
|
20250123,181900,315419349,785,785,785,785,0
|
|
20250123,181800,315419349,785,785,785,785,0
|
|
20250123,181700,315419349,785,785,785,785,0
|
|
20250123,181600,315419349,785,785,785,785,0
|
|
20250123,181500,315419349,785,785,785,785,0
|
|
20250123,181400,315419349,785,785,785,785,0
|
|
20250123,181300,315419349,785,785,785,785,0
|
|
20250123,181200,315419349,785,785,785,785,0
|
|
20250123,181100,315419349,785,785,785,785,0
|
|
20250123,181000,315419349,785,785,785,785,10535
|
|
20250123,180900,315419349,785,785,785,785,0
|
|
20250123,180800,315419349,785,785,785,785,0
|
|
20250123,180700,315419349,785,785,785,785,0
|
|
20250123,180600,315419349,785,785,785,785,0
|
|
20250123,180500,315419349,785,785,785,785,0
|
|
20250123,180400,315419349,785,785,785,785,0
|
|
20250123,180300,315419349,785,785,785,785,0
|
|
20250123,180200,315419349,785,785,785,785,0
|
|
20250123,180100,315419349,785,785,785,785,0
|
|
20250123,180000,315419349,785,785,785,785,0
|
|
20250123,175900,315419349,785,785,785,785,0
|
|
20250123,175800,315419349,785,785,785,785,0
|
|
20250123,175700,315419349,785,785,785,785,0
|
|
20250123,175600,315419349,785,785,785,785,0
|
|
20250123,175500,315419349,785,785,785,785,0
|
|
20250123,175400,315419349,785,785,785,785,0
|
|
20250123,175300,315419349,785,785,785,785,0
|
|
20250123,175200,315419349,785,785,785,785,0
|
|
20250123,175100,315419349,785,785,785,785,0
|
|
20250123,175000,315419349,785,785,785,785,0
|
|
20250123,174900,315419349,785,785,785,785,0
|
|
20250123,174800,315419349,785,785,785,785,0
|
|
20250123,174700,315419349,785,785,785,785,0
|
|
20250123,174600,315419349,785,785,785,785,0
|
|
20250123,174500,315419349,785,785,785,785,0
|
|
20250123,174400,315419349,785,785,785,785,0
|
|
20250123,174300,315419349,785,785,785,785,0
|
|
20250123,174200,315419349,785,785,785,785,0
|
|
20250123,174100,315419349,785,785,785,785,0
|
|
20250123,174000,315419349,785,785,785,785,10535
|
|
20250123,173900,315419349,785,785,785,785,0
|
|
20250123,173800,315419349,785,785,785,785,0
|
|
20250123,173700,315419349,785,785,785,785,0
|
|
20250123,173600,315419349,785,785,785,785,0
|
|
20250123,173500,315419349,785,785,785,785,0
|
|
20250123,173400,315419349,785,785,785,785,0
|
|
20250123,173300,315419349,785,785,785,785,0
|
|
20250123,173200,315419349,785,785,785,785,0
|
|
20250123,173100,315419349,785,785,785,785,0
|
|
20250123,173000,315419349,785,785,785,785,0
|
|
20250123,172900,315419349,785,785,785,785,0
|
|
20250123,172800,315419349,785,785,785,785,0
|
|
20250123,172700,315419349,785,785,785,785,0
|
|
20250123,172600,315419349,785,785,785,785,0
|
|
20250123,172500,315419349,785,785,785,785,0
|
|
20250123,172400,315419349,785,785,785,785,0
|
|
20250123,172300,315419349,785,785,785,785,0
|
|
20250123,172200,315419349,785,785,785,785,0
|
|
20250123,172100,315419349,785,785,785,785,0
|
|
20250123,172000,315419349,785,785,785,785,0
|
|
20250123,171900,315419349,785,785,785,785,0
|
|
20250123,171800,315419349,785,785,785,785,0
|
|
20250123,171700,315419349,785,785,785,785,0
|
|
20250123,171600,315419349,785,785,785,785,0
|
|
20250123,171500,315419349,785,785,785,785,0
|
|
20250123,171400,315419349,785,785,785,785,0
|
|
20250123,171300,315419349,785,785,785,785,0
|
|
20250123,171200,315419349,785,785,785,785,0
|
|
20250123,171100,315419349,785,785,785,785,0
|
|
20250123,171000,315419349,785,785,785,785,10535
|
|
20250123,170900,315419349,785,785,785,785,0
|
|
20250123,170800,315419349,785,785,785,785,0
|
|
20250123,170700,315419349,785,785,785,785,0
|
|
20250123,170600,315419349,785,785,785,785,0
|
|
20250123,170500,315419349,785,785,785,785,0
|
|
20250123,170400,315419349,785,785,785,785,0
|
|
20250123,170300,315419349,785,785,785,785,0
|
|
20250123,170200,315419349,785,785,785,785,0
|
|
20250123,170100,315419349,785,785,785,785,0
|
|
20250123,170000,315419349,785,785,785,785,0
|
|
20250123,165900,315419349,785,785,785,785,0
|
|
20250123,165800,315419349,785,785,785,785,0
|
|
20250123,165700,315419349,785,785,785,785,0
|
|
20250123,165600,315419349,785,785,785,785,0
|
|
20250123,165500,315419349,785,785,785,785,0
|
|
20250123,165400,315419349,785,785,785,785,0
|
|
20250123,165300,315419349,785,785,785,785,0
|
|
20250123,165200,315419349,785,785,785,785,0
|
|
20250123,165100,315419349,785,785,785,785,0
|
|
20250123,165000,315419349,785,785,785,785,0
|
|
20250123,164900,315419349,785,785,785,785,0
|
|
20250123,164800,315419349,785,785,785,785,0
|
|
20250123,164700,315419349,785,785,785,785,0
|
|
20250123,164600,315419349,785,785,785,785,0
|
|
20250123,164500,315419349,785,785,785,785,0
|
|
20250123,164400,315419349,785,785,785,785,0
|
|
20250123,164300,315419349,785,785,785,785,0
|
|
20250123,164200,315419349,785,785,785,785,0
|
|
20250123,164100,315419349,785,785,785,785,0
|
|
20250123,164000,315419349,785,785,785,785,10535
|
|
20250123,163900,315419349,785,785,785,785,0
|
|
20250123,163800,315419349,785,785,785,785,0
|
|
20250123,163700,315419349,785,785,785,785,0
|
|
20250123,163600,315419349,785,785,785,785,0
|
|
20250123,163500,315419349,785,785,785,785,0
|
|
20250123,163400,315419349,785,785,785,785,0
|
|
20250123,163300,315419349,785,785,785,785,0
|
|
20250123,163200,315419349,785,785,785,785,0
|
|
20250123,163100,315419349,785,785,785,785,0
|
|
20250123,163000,315419349,785,785,785,785,0
|
|
20250123,162900,315419349,785,785,785,785,0
|
|
20250123,162800,315419349,785,785,785,785,0
|
|
20250123,162700,315419349,785,785,785,785,0
|
|
20250123,162600,315419349,785,785,785,785,0
|
|
20250123,162500,315419349,785,785,785,785,0
|
|
20250123,162400,315419349,785,785,785,785,0
|
|
20250123,162300,315419349,785,785,785,785,0
|
|
20250123,162200,315419349,785,785,785,785,0
|
|
20250123,162100,315419349,785,785,785,785,0
|
|
20250123,162000,315419349,785,785,785,785,0
|
|
20250123,161900,315419349,785,785,785,785,0
|
|
20250123,161800,315419349,785,785,785,785,0
|
|
20250123,161700,315419349,785,785,785,785,0
|
|
20250123,161600,315419349,785,785,785,785,0
|
|
20250123,161500,315419349,785,785,785,785,0
|
|
20250123,161400,315419349,785,785,785,785,0
|
|
20250123,161300,315419349,785,785,785,785,0
|
|
20250123,161200,315419349,785,785,785,785,0
|
|
20250123,161100,315419349,785,785,785,785,0
|
|
20250123,161000,315419349,785,785,785,785,10535
|
|
20250123,160900,315419349,785,785,785,785,0
|
|
20250123,160800,315419349,785,785,785,785,0
|
|
20250123,160700,315419349,785,785,785,785,0
|
|
20250123,160600,315419349,785,785,785,785,0
|
|
20250123,160500,315419349,785,785,785,785,0
|
|
20250123,160400,315419349,785,785,785,785,0
|
|
20250123,160300,315419349,785,785,785,785,0
|
|
20250123,160200,315419349,785,785,785,785,0
|
|
20250123,160100,315419349,785,785,785,785,0
|
|
20250123,160000,315419349,785,785,785,785,0
|
|
20250123,155900,315419349,785,785,785,785,0
|
|
20250123,155800,315419349,785,785,785,785,0
|
|
20250123,155700,315419349,785,785,785,785,0
|
|
20250123,155600,315419349,785,785,785,785,0
|
|
20250123,155500,315419349,785,785,785,785,0
|
|
20250123,155400,315419349,785,785,785,785,0
|
|
20250123,155300,315419349,785,785,785,785,0
|
|
20250123,155200,315419349,785,785,785,785,0
|
|
20250123,155100,315419349,785,785,785,785,0
|
|
20250123,155000,315419349,785,785,785,785,0
|
|
20250123,154900,315419349,785,785,785,785,0
|
|
20250123,154800,315419349,785,785,785,785,0
|
|
20250123,154700,315419349,785,785,785,785,0
|
|
20250123,154600,315419349,785,785,785,785,0
|
|
20250123,154500,315419349,785,785,785,785,0
|
|
20250123,154400,315419349,785,785,785,785,0
|
|
20250123,154300,315419349,785,785,785,785,0
|
|
20250123,154200,315419349,785,785,785,785,0
|
|
20250123,154100,315419349,785,785,785,785,0
|
|
20250123,154000,315419349,785,785,785,785,10535
|
|
20250123,153900,315419349,785,785,785,785,0
|
|
20250123,153800,315419349,785,785,785,785,0
|
|
20250123,153700,315419349,785,785,785,785,0
|
|
20250123,153600,315419349,785,785,785,785,0
|
|
20250123,153500,315419349,785,785,785,785,0
|
|
20250123,153400,315419349,785,785,785,785,0
|
|
20250123,153300,315419349,785,785,785,785,0
|
|
20250123,153200,315419349,785,785,785,785,0
|
|
20250123,153100,315419349,785,785,785,785,0
|
|
20250123,153000,315419349,785,785,785,785,10535
|
|
20250123,152900,307149374,785,785,785,785,0
|
|
20250123,152800,307149374,785,785,785,785,0
|
|
20250123,152700,307149374,785,785,785,785,0
|
|
20250123,152600,307149374,785,785,785,785,0
|
|
20250123,152500,307149374,785,785,785,785,0
|
|
20250123,152400,307149374,785,785,785,785,0
|
|
20250123,152300,307149374,785,785,785,785,0
|
|
20250123,152200,307149374,785,785,785,785,0
|
|
20250123,152100,307149374,785,785,785,785,0
|
|
20250123,152000,307149374,785,785,785,785,0
|
|
20250123,151900,307149374,785,787,788,785,2406
|
|
20250123,151800,305256592,789,789,789,789,566
|
|
20250123,151700,304810018,786,789,790,786,433
|
|
20250123,151600,304469240,788,786,790,786,4066
|
|
20250123,151500,301269284,790,786,790,786,212
|
|
20250123,151400,301102648,791,791,791,785,10277
|
|
20250123,151300,292975530,789,788,789,785,4326
|
|
20250123,151200,289571910,788,788,789,788,1144
|
|
20250123,151100,288669918,785,787,787,785,10202
|
|
20250123,151000,280654460,787,788,788,787,62
|
|
20250123,150900,280605664,787,791,791,787,1494
|
|
20250123,150800,279429486,788,788,788,788,100
|
|
20250123,150700,279350686,787,787,787,787,0
|
|
20250123,150600,279350686,787,787,787,787,2
|
|
20250123,150500,279349112,787,787,787,787,0
|
|
20250123,150400,279349112,787,787,787,787,566
|
|
20250123,150300,278903670,787,792,792,786,2187
|
|
20250123,150200,277177718,787,792,792,787,4067
|
|
20250123,150100,273967229,787,788,794,787,3743
|
|
20250123,150000,271011197,788,792,792,788,1204
|
|
20250123,145900,270061629,793,793,793,787,2415
|
|
20250123,145800,268152184,794,788,794,788,4537
|
|
20250123,145700,264564072,792,792,792,792,930
|
|
20250123,145600,263827512,788,792,792,788,1754
|
|
20250123,145500,262441358,789,789,789,789,1000
|
|
20250123,145400,261652358,789,789,789,789,0
|
|
20250123,145300,261652358,789,793,793,789,2182
|
|
20250123,145200,259925982,789,789,789,789,100
|
|
20250123,145100,259847082,792,792,792,792,200
|
|
20250123,145000,259688682,792,792,792,792,1000
|
|
20250123,144900,258896682,792,792,792,792,0
|
|
20250123,144800,258896682,792,792,792,792,0
|
|
20250123,144700,258896682,792,792,792,792,0
|
|
20250123,144600,258896682,792,792,792,792,1
|
|
20250123,144500,258895890,790,790,792,790,2966
|
|
20250123,144400,256552748,790,790,790,790,1
|
|
20250123,144300,256551958,789,789,789,789,0
|
|
20250123,144200,256551958,789,789,789,789,0
|
|
20250123,144100,256551958,789,790,790,789,547
|
|
20250123,144000,256119875,792,792,792,792,55
|
|
20250123,143900,256076315,792,792,792,792,0
|
|
20250123,143800,256076315,792,792,792,792,4102
|
|
20250123,143700,252827531,792,790,792,790,517
|
|
20250123,143600,252419067,791,789,791,789,654
|
|
20250123,143500,251903051,789,789,789,789,0
|
|
20250123,143400,251903051,789,789,789,789,0
|
|
20250123,143300,251903051,789,789,789,789,0
|
|
20250123,143200,251903051,789,789,789,789,0
|
|
20250123,143100,251903051,789,789,789,789,0
|
|
20250123,143000,251903051,789,789,789,789,0
|
|
20250123,142900,251903051,789,789,789,789,759
|
|
20250123,142800,251304200,789,789,789,789,0
|
|
20250123,142700,251304200,789,789,789,789,0
|
|
20250123,142600,251304200,789,789,789,789,0
|
|
20250123,142500,251304200,789,789,789,789,226
|
|
20250123,142400,251125886,789,790,790,789,322
|
|
20250123,142300,250871818,790,790,790,790,305
|
|
20250123,142200,250630868,792,792,792,792,0
|
|
20250123,142100,250630868,792,792,792,792,0
|
|
20250123,142000,250630868,792,792,792,792,0
|
|
20250123,141900,250630868,792,792,792,792,5
|
|
20250123,141800,250626908,791,791,791,791,5
|
|
20250123,141700,250622953,789,789,789,789,0
|
|
20250123,141600,250622953,789,789,789,789,0
|
|
20250123,141500,250622953,789,789,789,789,0
|
|
20250123,141400,250622953,789,790,790,789,1000
|
|
20250123,141300,249833047,792,792,792,792,0
|
|
20250123,141200,249833047,792,792,792,792,0
|
|
20250123,141100,249833047,792,792,792,792,136
|
|
20250123,141000,249725335,792,792,792,792,10
|
|
20250123,140900,249717415,792,792,792,792,0
|
|
20250123,140800,249717415,792,792,792,792,10
|
|
20250123,140700,249709495,792,792,792,792,14
|
|
20250123,140600,249698407,792,792,792,792,0
|
|
20250123,140500,249698407,792,792,792,792,0
|
|
20250123,140400,249698407,792,792,792,792,0
|
|
20250123,140300,249698407,792,792,792,792,21
|
|
20250123,140200,249681775,790,790,790,790,10
|
|
20250123,140100,249673875,790,790,790,790,181
|
|
20250123,140000,249530885,792,792,792,792,0
|
|
20250123,135900,249530885,792,791,792,791,2
|
|
20250123,135800,249529302,790,790,790,790,10
|
|
20250123,135700,249521402,790,792,792,790,770
|
|
20250123,135600,248912322,790,790,790,790,30
|
|
20250123,135500,248888622,789,790,790,789,3468
|
|
20250123,135400,246151370,791,791,791,791,0
|
|
20250123,135300,246151370,791,791,791,791,400
|
|
20250123,135200,245834970,791,790,791,789,150
|
|
20250123,135100,245716459,792,792,792,792,10
|
|
20250123,135000,245708539,792,792,792,792,65
|
|
20250123,134900,245657059,792,792,792,792,10
|
|
20250123,134800,245649139,789,789,789,789,0
|
|
20250123,134700,245649139,789,789,789,789,0
|
|
20250123,134600,245649139,789,789,789,789,0
|
|
20250123,134500,245649139,789,789,789,789,1232
|
|
20250123,134400,244677091,789,789,789,789,0
|
|
20250123,134300,244677091,789,790,790,789,463
|
|
20250123,134200,244311684,789,789,789,789,0
|
|
20250123,134100,244311684,789,789,789,789,0
|
|
20250123,134000,244311684,789,792,792,789,10032
|
|
20250123,133900,236389738,792,792,792,792,12
|
|
20250123,133800,236380234,791,791,791,791,10
|
|
20250123,133700,236372324,793,793,793,793,0
|
|
20250123,133600,236372324,793,794,794,793,44
|
|
20250123,133500,236337410,794,794,794,794,0
|
|
20250123,133400,236337410,794,794,794,794,50
|
|
20250123,133300,236297710,794,794,794,794,0
|
|
20250123,133200,236297710,794,794,794,794,6
|
|
20250123,133100,236292946,794,794,794,794,1
|
|
20250123,133000,236292152,793,793,793,793,0
|
|
20250123,132900,236292152,793,793,793,793,0
|
|
20250123,132800,236292152,793,793,793,793,500
|
|
20250123,132700,235895652,793,793,793,793,1
|
|
20250123,132600,235894859,790,790,790,790,1000
|
|
20250123,132500,235104859,791,791,791,791,951
|
|
20250123,132400,234352618,791,791,791,791,0
|
|
20250123,132300,234352618,791,791,791,791,0
|
|
20250123,132200,234352618,791,791,791,791,5
|
|
20250123,132100,234348663,791,791,791,791,1268
|
|
20250123,132000,233345675,791,791,791,791,0
|
|
20250123,131900,233345675,791,791,791,791,1000
|
|
20250123,131800,232554675,791,791,791,791,600
|
|
20250123,131700,232080075,794,794,794,794,0
|
|
20250123,131600,232080075,794,794,794,794,100
|
|
20250123,131500,232000675,794,794,794,794,24
|
|
20250123,131400,231981619,790,790,790,790,0
|
|
20250123,131300,231981619,790,790,790,790,0
|
|
20250123,131200,231981619,790,790,790,790,0
|
|
20250123,131100,231981619,790,794,794,790,3887
|
|
20250123,131000,228910046,794,794,794,794,0
|
|
20250123,130900,228910046,794,794,794,794,0
|
|
20250123,130800,228910046,794,794,794,794,1
|
|
20250123,130700,228909252,794,794,794,794,1
|
|
20250123,130600,228908458,791,791,791,791,0
|
|
20250123,130500,228908458,791,791,791,791,500
|
|
20250123,130400,228512958,792,792,792,792,0
|
|
20250123,130300,228512958,792,792,792,792,1297
|
|
20250123,130200,227485734,794,794,794,794,0
|
|
20250123,130100,227485734,794,794,794,794,17
|
|
20250123,130000,227472236,794,794,794,794,0
|
|
20250123,125900,227472236,794,794,794,794,2
|
|
20250123,125800,227470648,794,794,794,794,0
|
|
20250123,125700,227470648,794,794,794,794,0
|
|
20250123,125600,227470648,794,793,794,793,500
|
|
20250123,125500,227073893,792,792,792,792,0
|
|
20250123,125400,227073893,792,792,792,792,0
|
|
20250123,125300,227073893,792,792,792,792,0
|
|
20250123,125200,227073893,792,794,794,792,756
|
|
20250123,125100,226473631,794,794,794,794,0
|
|
20250123,125000,226473631,794,793,794,793,1001
|
|
20250123,124900,225679837,794,794,794,794,1
|
|
20250123,124800,225679043,793,793,793,793,1000
|
|
20250123,124700,224886043,792,792,792,792,11
|
|
20250123,124600,224877331,794,794,794,794,0
|
|
20250123,124500,224877331,794,794,794,794,0
|
|
20250123,124400,224877331,794,794,794,794,0
|
|
20250123,124300,224877331,794,794,794,794,0
|
|
20250123,124200,224877331,794,792,794,792,559
|
|
20250123,124100,224433591,791,791,791,791,181
|
|
20250123,124000,224290420,794,794,794,794,0
|
|
20250123,123900,224290420,794,794,794,794,0
|
|
20250123,123800,224290420,794,794,794,794,0
|
|
20250123,123700,224290420,794,794,794,794,0
|
|
20250123,123600,224290420,794,794,794,794,0
|
|
20250123,123500,224290420,794,794,794,794,1517
|
|
20250123,123400,223085922,791,791,791,791,8
|
|
20250123,123300,223079594,794,794,794,794,126
|
|
20250123,123200,222979550,792,792,792,792,0
|
|
20250123,123100,222979550,792,791,792,791,4333
|
|
20250123,123000,219552140,790,790,790,790,0
|
|
20250123,122900,219552140,790,790,790,790,500
|
|
20250123,122800,219157140,791,791,791,791,74
|
|
20250123,122700,219098606,791,791,791,791,1
|
|
20250123,122600,219097815,792,792,792,792,0
|
|
20250123,122500,219097815,792,792,792,792,993
|
|
20250123,122400,218311359,792,792,792,792,10
|
|
20250123,122300,218303439,792,792,792,792,0
|
|
20250123,122200,218303439,792,792,792,792,0
|
|
20250123,122100,218303439,792,792,792,792,1000
|
|
20250123,122000,217511439,794,794,794,794,0
|
|
20250123,121900,217511439,794,794,794,794,1264
|
|
20250123,121800,216507823,791,791,791,791,0
|
|
20250123,121700,216507823,791,791,791,791,0
|
|
20250123,121600,216507823,791,791,791,791,363
|
|
20250123,121500,216220690,794,794,794,794,0
|
|
20250123,121400,216220690,794,792,794,792,1020
|
|
20250123,121300,215412810,792,792,792,792,1137
|
|
20250123,121200,214512306,794,794,794,794,1
|
|
20250123,121100,214511512,793,793,793,793,0
|
|
20250123,121000,214511512,793,793,793,793,0
|
|
20250123,120900,214511512,793,793,793,793,0
|
|
20250123,120800,214511512,793,793,793,793,0
|
|
20250123,120700,214511512,793,793,793,793,0
|
|
20250123,120600,214511512,793,793,793,792,2265
|
|
20250123,120500,212716836,793,793,793,793,69
|
|
20250123,120400,212662119,793,793,793,793,199
|
|
20250123,120300,212504312,793,793,793,793,0
|
|
20250123,120200,212504312,793,793,793,793,10
|
|
20250123,120100,212496382,793,793,793,793,2
|
|
20250123,120000,212494796,793,793,793,793,0
|
|
20250123,115900,212494796,793,793,793,793,0
|
|
20250123,115800,212494796,793,793,793,793,99
|
|
20250123,115700,212416289,793,793,793,793,0
|
|
20250123,115600,212416289,793,794,794,793,315
|
|
20250123,115500,212166431,793,792,793,792,152
|
|
20250123,115400,212045897,793,792,793,792,14
|
|
20250123,115300,212034805,793,792,793,792,90
|
|
20250123,115200,211963510,793,793,793,793,0
|
|
20250123,115100,211963510,793,793,793,793,0
|
|
20250123,115000,211963510,793,793,793,793,379
|
|
20250123,114900,211662963,793,793,793,793,619
|
|
20250123,114800,211172096,794,794,794,794,221
|
|
20250123,114700,210996622,795,793,795,793,601
|
|
20250123,114600,210519527,794,794,795,793,1883
|
|
20250123,114500,209024206,795,793,795,793,97
|
|
20250123,114400,208947283,793,793,793,793,1050
|
|
20250123,114300,208114633,794,794,794,794,0
|
|
20250123,114200,208114633,794,793,794,793,2850
|
|
20250123,114100,205853533,794,791,794,791,2063
|
|
20250123,114000,204217370,792,791,792,790,3280
|
|
20250123,113900,201621971,789,789,789,789,0
|
|
20250123,113800,201621971,789,789,789,789,0
|
|
20250123,113700,201621971,789,789,789,789,580
|
|
20250123,113600,201164351,788,788,788,788,1988
|
|
20250123,113500,199597807,788,788,788,788,4
|
|
20250123,113400,199594655,788,788,788,788,3380
|
|
20250123,113300,196931215,788,788,788,788,0
|
|
20250123,113200,196931215,788,788,788,788,1000
|
|
20250123,113100,196143215,789,789,789,789,0
|
|
20250123,113000,196143215,789,789,789,789,432
|
|
20250123,112900,195802367,789,789,789,789,0
|
|
20250123,112800,195802367,789,789,789,789,100
|
|
20250123,112700,195723467,789,789,789,789,1
|
|
20250123,112600,195722678,789,789,789,789,2
|
|
20250123,112500,195721100,787,788,788,787,22
|
|
20250123,112400,195703772,788,789,789,788,959
|
|
20250123,112300,194947279,789,789,789,789,9
|
|
20250123,112200,194940178,789,789,789,789,0
|
|
20250123,112100,194940178,789,789,789,789,0
|
|
20250123,112000,194940178,789,789,789,788,230
|
|
20250123,111900,194758808,789,787,789,787,109
|
|
20250123,111800,194673023,788,788,788,788,10000
|
|
20250123,111700,186793023,789,788,789,788,15586
|
|
20250123,111600,174511093,788,788,789,788,6992
|
|
20250123,111500,169001092,788,788,789,788,8315
|
|
20250123,111400,162448871,788,789,789,788,4529
|
|
20250123,111300,158880005,789,790,791,789,154
|
|
20250123,111200,158758445,790,790,790,790,0
|
|
20250123,111100,158758445,790,788,790,788,2330
|
|
20250123,111000,156921745,788,788,788,788,0
|
|
20250123,110900,156921745,788,788,788,788,1297
|
|
20250123,110800,155899709,788,788,788,787,73
|
|
20250123,110700,155842235,788,788,788,788,380
|
|
20250123,110600,155542795,788,788,788,788,0
|
|
20250123,110500,155542795,788,788,788,788,0
|
|
20250123,110400,155542795,788,788,788,788,1000
|
|
20250123,110300,154754795,790,790,790,788,512
|
|
20250123,110200,154351335,788,788,788,788,252
|
|
20250123,110100,154152759,788,788,788,788,4130
|
|
20250123,110000,150898319,788,787,788,787,675
|
|
20250123,105900,150366894,788,788,788,788,10
|
|
20250123,105800,150359014,788,788,788,788,2
|
|
20250123,105700,150357438,788,788,788,788,0
|
|
20250123,105600,150357438,788,788,788,788,0
|
|
20250123,105500,150357438,788,788,788,788,1
|
|
20250123,105400,150356650,788,787,788,787,12
|
|
20250123,105300,150347204,788,787,788,787,1134
|
|
20250123,105200,149454745,787,788,788,787,703
|
|
20250123,105100,148901081,787,787,787,787,10000
|
|
20250123,105000,141031081,789,788,789,787,5004
|
|
20250123,104900,137092927,790,790,790,790,0
|
|
20250123,104800,137092927,790,790,790,790,1
|
|
20250123,104700,137092137,787,787,787,787,262
|
|
20250123,104600,136885943,787,789,789,787,4000
|
|
20250123,104500,133735694,788,788,788,788,0
|
|
20250123,104400,133735694,788,788,790,788,8
|
|
20250123,104300,133729382,790,790,790,790,0
|
|
20250123,104200,133729382,790,790,790,790,0
|
|
20250123,104100,133729382,790,790,790,790,3722
|
|
20250123,104000,130789002,790,790,790,788,312
|
|
20250123,103900,130543124,788,790,790,788,3
|
|
20250123,103800,130540756,790,789,790,789,4501
|
|
20250123,103700,126989147,790,790,790,790,102
|
|
20250123,103600,126908567,790,790,790,790,0
|
|
20250123,103500,126908567,790,790,790,790,50
|
|
20250123,103400,126869067,790,790,790,790,120
|
|
20250123,103300,126774267,790,790,790,790,24
|
|
20250123,103200,126755307,790,790,790,790,853
|
|
20250123,103100,126081437,790,790,790,790,217
|
|
20250123,103000,125910007,790,790,790,790,200
|
|
20250123,102900,125752007,790,790,790,790,0
|
|
20250123,102800,125752007,790,790,790,790,21
|
|
20250123,102700,125735417,789,789,789,789,57
|
|
20250123,102600,125690444,790,790,790,790,249
|
|
20250123,102500,125493734,790,790,790,790,253
|
|
20250123,102400,125293864,789,789,789,789,1688
|
|
20250123,102300,123962032,789,789,789,789,1
|
|
20250123,102200,123961243,789,789,789,789,0
|
|
20250123,102100,123961243,789,787,789,787,1201
|
|
20250123,102000,123013656,786,786,786,786,0
|
|
20250123,101900,123013656,786,787,787,786,14875
|
|
20250123,101800,111319590,788,788,788,788,2566
|
|
20250123,101700,109297582,789,789,789,789,1627
|
|
20250123,101600,108013879,790,790,790,790,125
|
|
20250123,101500,107915129,790,790,790,790,110
|
|
20250123,101400,107828229,789,789,789,789,393
|
|
20250123,101300,107518152,788,789,789,788,1265
|
|
20250123,101200,106521130,789,789,789,789,0
|
|
20250123,101100,106521130,789,790,790,789,1500
|
|
20250123,101000,105337089,790,791,791,790,291
|
|
20250123,100900,105107155,791,791,791,791,1
|
|
20250123,100800,105106364,792,791,792,791,331
|
|
20250123,100700,104844542,792,791,792,791,5150
|
|
20250123,100600,100765892,792,792,792,792,11
|
|
20250123,100500,100757180,793,793,793,793,0
|
|
20250123,100400,100757180,793,792,793,792,24
|
|
20250123,100300,100738167,792,792,792,792,37
|
|
20250123,100200,100708863,792,792,792,792,0
|
|
20250123,100100,100708863,792,793,793,792,59
|
|
20250123,100000,100662114,790,790,790,790,37
|
|
20250123,095900,100632884,793,793,793,793,80
|
|
20250123,095800,100569444,793,793,793,793,20
|
|
20250123,095700,100553584,793,793,793,793,56
|
|
20250123,095600,100509176,790,790,790,790,52
|
|
20250123,095500,100468096,793,793,793,793,0
|
|
20250123,095400,100468096,793,793,793,793,22
|
|
20250123,095300,100450650,793,793,793,793,0
|
|
20250123,095200,100450650,793,794,794,793,97
|
|
20250123,095100,100373633,794,794,794,794,111
|
|
20250123,095000,100285499,794,789,794,789,161
|
|
20250123,094900,100158465,789,789,790,789,194
|
|
20250123,094800,100005389,789,789,789,789,1119
|
|
20250123,094700,99122498,794,794,794,794,1
|
|
20250123,094600,99121704,790,790,790,790,1721
|
|
20250123,094500,97762114,795,795,795,795,0
|
|
20250123,094400,97762114,795,795,795,795,0
|
|
20250123,094300,97762114,795,795,795,795,420
|
|
20250123,094200,97428214,796,796,796,795,19
|
|
20250123,094100,97413099,796,795,796,795,100
|
|
20250123,094000,97333591,795,795,795,795,16
|
|
20250123,093900,97320871,795,795,795,795,13
|
|
20250123,093800,97310536,790,796,796,790,631
|
|
20250123,093700,96811986,796,792,797,792,539
|
|
20250123,093600,96384916,789,789,789,789,1079
|
|
20250123,093500,95533585,789,789,789,789,12
|
|
20250123,093400,95524117,789,788,789,788,670
|
|
20250123,093300,94995650,788,785,788,784,12436
|
|
20250123,093200,85242235,789,786,789,785,2941
|
|
20250123,093100,82933534,789,789,789,789,56
|
|
20250123,093000,82889350,785,786,786,785,2044
|
|
20250123,092900,81283947,786,788,788,786,3
|
|
20250123,092800,81281586,789,787,789,787,49
|
|
20250123,092700,81243015,789,789,789,789,4
|
|
20250123,092600,81239859,789,788,789,788,2201
|
|
20250123,092500,79505470,788,788,788,784,3189
|
|
20250123,092400,77001650,785,787,787,785,8172
|
|
20250123,092300,70575854,787,789,789,787,16547
|
|
20250123,092200,57522812,789,789,791,789,1008
|
|
20250123,092100,56727489,789,790,790,789,891
|
|
20250123,092000,56024488,789,790,790,789,7908
|
|
20250123,091900,49777441,790,791,791,790,775
|
|
20250123,091800,49165135,791,791,791,791,244
|
|
20250123,091700,48972131,790,791,791,790,1002
|
|
20250123,091600,48180550,793,793,793,793,25
|
|
20250123,091500,48160725,790,790,790,790,0
|
|
20250123,091400,48160725,790,790,790,790,1036
|
|
20250123,091300,47342285,790,790,790,789,66
|
|
20250123,091200,47290146,789,789,789,789,176
|
|
20250123,091100,47151282,789,790,790,789,3196
|
|
20250123,091000,44627442,790,792,792,790,14555
|
|
20250123,090900,33117660,792,792,792,792,1000
|
|
20250123,090800,32325660,791,791,791,791,61
|
|
20250123,090700,32277409,795,793,795,791,6623
|
|
20250123,090600,27017883,792,798,798,792,46
|
|
20250123,090500,26981181,790,790,791,790,1728
|
|
20250123,090400,25615561,790,790,791,790,560
|
|
20250123,090300,25173066,790,795,795,790,20
|
|
20250123,090200,25157250,790,795,795,790,23887
|
|
20250123,090100,6226227,796,805,805,795,7589
|
|
20250123,090000,181670,800,805,805,800,227
|