623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192000,587476887,763,763,763,763,7157
|
|
20250123,191900,587476887,763,763,763,763,0
|
|
20250123,191800,587476887,763,763,763,763,0
|
|
20250123,191700,587476887,763,763,763,763,0
|
|
20250123,191600,587476887,763,763,763,763,0
|
|
20250123,191500,587476887,763,763,763,763,0
|
|
20250123,191400,587476887,763,763,763,763,0
|
|
20250123,191300,587476887,763,763,763,763,0
|
|
20250123,191200,587476887,763,763,763,763,0
|
|
20250123,191100,587476887,763,763,763,763,0
|
|
20250123,191000,587476887,763,763,763,763,0
|
|
20250123,190900,587476887,763,763,763,763,0
|
|
20250123,190800,587476887,763,763,763,763,0
|
|
20250123,190700,587476887,763,763,763,763,0
|
|
20250123,190600,587476887,763,763,763,763,0
|
|
20250123,190500,587476887,763,763,763,763,0
|
|
20250123,190400,587476887,763,763,763,763,0
|
|
20250123,190300,587476887,763,763,763,763,0
|
|
20250123,190200,587476887,763,763,763,763,0
|
|
20250123,190100,587476887,763,763,763,763,0
|
|
20250123,190000,587476887,763,763,763,763,0
|
|
20250123,185900,587476887,763,763,763,763,0
|
|
20250123,185800,587476887,763,763,763,763,0
|
|
20250123,185700,587476887,763,763,763,763,0
|
|
20250123,185600,587476887,763,763,763,763,0
|
|
20250123,185500,587476887,763,763,763,763,0
|
|
20250123,185400,587476887,763,763,763,763,0
|
|
20250123,185300,587476887,763,763,763,763,0
|
|
20250123,185200,587476887,763,763,763,763,0
|
|
20250123,185100,587476887,763,763,763,763,0
|
|
20250123,185000,587476887,763,763,763,763,7157
|
|
20250123,184900,587476887,763,763,763,763,0
|
|
20250123,184800,587476887,763,763,763,763,0
|
|
20250123,184700,587476887,763,763,763,763,0
|
|
20250123,184600,587476887,763,763,763,763,0
|
|
20250123,184500,587476887,763,763,763,763,0
|
|
20250123,184400,587476887,763,763,763,763,0
|
|
20250123,184300,587476887,763,763,763,763,0
|
|
20250123,184200,587476887,763,763,763,763,0
|
|
20250123,184100,587476887,763,763,763,763,0
|
|
20250123,184000,587476887,763,763,763,763,0
|
|
20250123,183900,587476887,763,763,763,763,0
|
|
20250123,183800,587476887,763,763,763,763,0
|
|
20250123,183700,587476887,763,763,763,763,0
|
|
20250123,183600,587476887,763,763,763,763,0
|
|
20250123,183500,587476887,763,763,763,763,0
|
|
20250123,183400,587476887,763,763,763,763,0
|
|
20250123,183300,587476887,763,763,763,763,0
|
|
20250123,183200,587476887,763,763,763,763,0
|
|
20250123,183100,587476887,763,763,763,763,0
|
|
20250123,183000,587476887,763,763,763,763,0
|
|
20250123,182900,587476887,763,763,763,763,0
|
|
20250123,182800,587476887,763,763,763,763,0
|
|
20250123,182700,587476887,763,763,763,763,0
|
|
20250123,182600,587476887,763,763,763,763,0
|
|
20250123,182500,587476887,763,763,763,763,0
|
|
20250123,182400,587476887,763,763,763,763,0
|
|
20250123,182300,587476887,763,763,763,763,0
|
|
20250123,182200,587476887,763,763,763,763,0
|
|
20250123,182100,587476887,763,763,763,763,0
|
|
20250123,182000,587476887,763,763,763,763,7157
|
|
20250123,181900,587476887,763,763,763,763,0
|
|
20250123,181800,587476887,763,763,763,763,0
|
|
20250123,181700,587476887,763,763,763,763,0
|
|
20250123,181600,587476887,763,763,763,763,0
|
|
20250123,181500,587476887,763,763,763,763,0
|
|
20250123,181400,587476887,763,763,763,763,0
|
|
20250123,181300,587476887,763,763,763,763,0
|
|
20250123,181200,587476887,763,763,763,763,0
|
|
20250123,181100,587476887,763,763,763,763,0
|
|
20250123,181000,587476887,763,763,763,763,0
|
|
20250123,180900,587476887,763,763,763,763,0
|
|
20250123,180800,587476887,763,763,763,763,0
|
|
20250123,180700,587476887,763,763,763,763,0
|
|
20250123,180600,587476887,763,763,763,763,0
|
|
20250123,180500,587476887,763,763,763,763,0
|
|
20250123,180400,587476887,763,763,763,763,0
|
|
20250123,180300,587476887,763,763,763,763,0
|
|
20250123,180200,587476887,763,763,763,763,0
|
|
20250123,180100,587476887,763,763,763,763,0
|
|
20250123,180000,587476887,763,763,763,763,0
|
|
20250123,175900,587476887,763,763,763,763,0
|
|
20250123,175800,587476887,763,763,763,763,0
|
|
20250123,175700,587476887,763,763,763,763,0
|
|
20250123,175600,587476887,763,763,763,763,0
|
|
20250123,175500,587476887,763,763,763,763,0
|
|
20250123,175400,587476887,763,763,763,763,0
|
|
20250123,175300,587476887,763,763,763,763,0
|
|
20250123,175200,587476887,763,763,763,763,0
|
|
20250123,175100,587476887,763,763,763,763,0
|
|
20250123,175000,587476887,763,763,763,763,7157
|
|
20250123,174900,587476887,763,763,763,763,0
|
|
20250123,174800,587476887,763,763,763,763,0
|
|
20250123,174700,587476887,763,763,763,763,0
|
|
20250123,174600,587476887,763,763,763,763,0
|
|
20250123,174500,587476887,763,763,763,763,0
|
|
20250123,174400,587476887,763,763,763,763,0
|
|
20250123,174300,587476887,763,763,763,763,0
|
|
20250123,174200,587476887,763,763,763,763,0
|
|
20250123,174100,587476887,763,763,763,763,0
|
|
20250123,174000,587476887,763,763,763,763,0
|
|
20250123,173900,587476887,763,763,763,763,0
|
|
20250123,173800,587476887,763,763,763,763,0
|
|
20250123,173700,587476887,763,763,763,763,0
|
|
20250123,173600,587476887,763,763,763,763,0
|
|
20250123,173500,587476887,763,763,763,763,0
|
|
20250123,173400,587476887,763,763,763,763,0
|
|
20250123,173300,587476887,763,763,763,763,0
|
|
20250123,173200,587476887,763,763,763,763,0
|
|
20250123,173100,587476887,763,763,763,763,0
|
|
20250123,173000,587476887,763,763,763,763,0
|
|
20250123,172900,587476887,763,763,763,763,0
|
|
20250123,172800,587476887,763,763,763,763,0
|
|
20250123,172700,587476887,763,763,763,763,0
|
|
20250123,172600,587476887,763,763,763,763,0
|
|
20250123,172500,587476887,763,763,763,763,0
|
|
20250123,172400,587476887,763,763,763,763,0
|
|
20250123,172300,587476887,763,763,763,763,0
|
|
20250123,172200,587476887,763,763,763,763,0
|
|
20250123,172100,587476887,763,763,763,763,0
|
|
20250123,172000,587476887,763,763,763,763,7157
|
|
20250123,171900,587476887,763,763,763,763,0
|
|
20250123,171800,587476887,763,763,763,763,0
|
|
20250123,171700,587476887,763,763,763,763,0
|
|
20250123,171600,587476887,763,763,763,763,0
|
|
20250123,171500,587476887,763,763,763,763,0
|
|
20250123,171400,587476887,763,763,763,763,0
|
|
20250123,171300,587476887,763,763,763,763,0
|
|
20250123,171200,587476887,763,763,763,763,0
|
|
20250123,171100,587476887,763,763,763,763,0
|
|
20250123,171000,587476887,763,763,763,763,0
|
|
20250123,170900,587476887,763,763,763,763,0
|
|
20250123,170800,587476887,763,763,763,763,0
|
|
20250123,170700,587476887,763,763,763,763,0
|
|
20250123,170600,587476887,763,763,763,763,0
|
|
20250123,170500,587476887,763,763,763,763,0
|
|
20250123,170400,587476887,763,763,763,763,0
|
|
20250123,170300,587476887,763,763,763,763,0
|
|
20250123,170200,587476887,763,763,763,763,0
|
|
20250123,170100,587476887,763,763,763,763,0
|
|
20250123,170000,587476887,763,763,763,763,0
|
|
20250123,165900,587476887,763,763,763,763,0
|
|
20250123,165800,587476887,763,763,763,763,0
|
|
20250123,165700,587476887,763,763,763,763,0
|
|
20250123,165600,587476887,763,763,763,763,0
|
|
20250123,165500,587476887,763,763,763,763,0
|
|
20250123,165400,587476887,763,763,763,763,0
|
|
20250123,165300,587476887,763,763,763,763,0
|
|
20250123,165200,587476887,763,763,763,763,0
|
|
20250123,165100,587476887,763,763,763,763,0
|
|
20250123,165000,587476887,763,763,763,763,7157
|
|
20250123,164900,587476887,763,763,763,763,0
|
|
20250123,164800,587476887,763,763,763,763,0
|
|
20250123,164700,587476887,763,763,763,763,0
|
|
20250123,164600,587476887,763,763,763,763,0
|
|
20250123,164500,587476887,763,763,763,763,0
|
|
20250123,164400,587476887,763,763,763,763,0
|
|
20250123,164300,587476887,763,763,763,763,0
|
|
20250123,164200,587476887,763,763,763,763,0
|
|
20250123,164100,587476887,763,763,763,763,0
|
|
20250123,164000,587476887,763,763,763,763,0
|
|
20250123,163900,587476887,763,763,763,763,0
|
|
20250123,163800,587476887,763,763,763,763,0
|
|
20250123,163700,587476887,763,763,763,763,0
|
|
20250123,163600,587476887,763,763,763,763,0
|
|
20250123,163500,587476887,763,763,763,763,0
|
|
20250123,163400,587476887,763,763,763,763,0
|
|
20250123,163300,587476887,763,763,763,763,0
|
|
20250123,163200,587476887,763,763,763,763,0
|
|
20250123,163100,587476887,763,763,763,763,0
|
|
20250123,163000,587476887,763,763,763,763,0
|
|
20250123,162900,587476887,763,763,763,763,0
|
|
20250123,162800,587476887,763,763,763,763,0
|
|
20250123,162700,587476887,763,763,763,763,0
|
|
20250123,162600,587476887,763,763,763,763,0
|
|
20250123,162500,587476887,763,763,763,763,0
|
|
20250123,162400,587476887,763,763,763,763,0
|
|
20250123,162300,587476887,763,763,763,763,0
|
|
20250123,162200,587476887,763,763,763,763,0
|
|
20250123,162100,587476887,763,763,763,763,0
|
|
20250123,162000,587476887,763,763,763,763,7157
|
|
20250123,161900,587476887,763,763,763,763,0
|
|
20250123,161800,587476887,763,763,763,763,0
|
|
20250123,161700,587476887,763,763,763,763,0
|
|
20250123,161600,587476887,763,763,763,763,0
|
|
20250123,161500,587476887,763,763,763,763,0
|
|
20250123,161400,587476887,763,763,763,763,0
|
|
20250123,161300,587476887,763,763,763,763,0
|
|
20250123,161200,587476887,763,763,763,763,0
|
|
20250123,161100,587476887,763,763,763,763,0
|
|
20250123,161000,587476887,763,763,763,763,0
|
|
20250123,160900,587476887,763,763,763,763,0
|
|
20250123,160800,587476887,763,763,763,763,0
|
|
20250123,160700,587476887,763,763,763,763,0
|
|
20250123,160600,587476887,763,763,763,763,0
|
|
20250123,160500,587476887,763,763,763,763,0
|
|
20250123,160400,587476887,763,763,763,763,0
|
|
20250123,160300,587476887,763,763,763,763,0
|
|
20250123,160200,587476887,763,763,763,763,0
|
|
20250123,160100,587476887,763,763,763,763,0
|
|
20250123,160000,587476887,763,763,763,763,0
|
|
20250123,155900,587476887,763,763,763,763,0
|
|
20250123,155800,587476887,763,763,763,763,0
|
|
20250123,155700,587476887,763,763,763,763,0
|
|
20250123,155600,587476887,763,763,763,763,0
|
|
20250123,155500,587476887,763,763,763,763,0
|
|
20250123,155400,587476887,763,763,763,763,0
|
|
20250123,155300,587476887,763,763,763,763,0
|
|
20250123,155200,587476887,763,763,763,763,0
|
|
20250123,155100,587476887,763,763,763,763,0
|
|
20250123,155000,587476887,763,763,763,763,7157
|
|
20250123,154900,587476887,763,763,763,763,0
|
|
20250123,154800,587476887,763,763,763,763,0
|
|
20250123,154700,587476887,763,763,763,763,0
|
|
20250123,154600,587476887,763,763,763,763,0
|
|
20250123,154500,587476887,763,763,763,763,0
|
|
20250123,154400,587476887,763,763,763,763,0
|
|
20250123,154300,587476887,763,763,763,763,0
|
|
20250123,154200,587476887,763,763,763,763,0
|
|
20250123,154100,587476887,763,763,763,763,0
|
|
20250123,154000,587476887,763,763,763,763,0
|
|
20250123,153900,587476887,763,763,763,763,0
|
|
20250123,153800,587476887,763,763,763,763,0
|
|
20250123,153700,587476887,763,763,763,763,0
|
|
20250123,153600,587476887,763,763,763,763,0
|
|
20250123,153500,587476887,763,763,763,763,0
|
|
20250123,153400,587476887,763,763,763,763,0
|
|
20250123,153300,587476887,763,763,763,763,0
|
|
20250123,153200,587476887,763,763,763,763,0
|
|
20250123,153100,587476887,763,763,763,763,0
|
|
20250123,153000,587476887,763,763,763,763,7157
|
|
20250123,152900,582016096,763,763,763,763,0
|
|
20250123,152800,582016096,763,763,763,763,0
|
|
20250123,152700,582016096,763,763,763,763,0
|
|
20250123,152600,582016096,763,763,763,763,0
|
|
20250123,152500,582016096,763,763,763,763,0
|
|
20250123,152400,582016096,763,763,763,763,0
|
|
20250123,152300,582016096,763,763,763,763,0
|
|
20250123,152200,582016096,763,763,763,763,0
|
|
20250123,152100,582016096,763,763,763,763,0
|
|
20250123,152000,582016096,763,763,763,763,0
|
|
20250123,151900,582016096,763,764,764,763,3937
|
|
20250123,151800,579012161,766,766,766,766,0
|
|
20250123,151700,579012161,766,762,766,762,181
|
|
20250123,151600,578874235,765,763,765,762,12223
|
|
20250123,151500,569537309,763,763,763,763,5
|
|
20250123,151400,569533494,763,762,763,762,579
|
|
20250123,151300,569092295,763,762,763,762,1301
|
|
20250123,151200,568100248,763,762,763,762,25694
|
|
20250123,151100,548521408,762,763,764,762,101
|
|
20250123,151000,548444426,764,763,764,763,1086
|
|
20250123,150900,547615805,763,763,763,762,126
|
|
20250123,150800,547519787,763,763,764,763,1001
|
|
20250123,150700,546756023,763,763,763,763,10
|
|
20250123,150600,546748393,763,763,763,763,7
|
|
20250123,150500,546743052,762,763,763,762,247
|
|
20250123,150400,546554826,763,763,763,763,805
|
|
20250123,150300,545940611,764,763,764,763,11090
|
|
20250123,150200,537478939,764,764,764,764,0
|
|
20250123,150100,537478939,764,764,764,764,262
|
|
20250123,150000,537278771,763,764,764,763,837
|
|
20250123,145900,536640107,764,764,764,764,22
|
|
20250123,145800,536623299,764,764,764,764,0
|
|
20250123,145700,536623299,764,764,764,764,100
|
|
20250123,145600,536546899,764,764,764,764,0
|
|
20250123,145500,536546899,764,764,764,764,1
|
|
20250123,145400,536546135,763,764,764,763,651
|
|
20250123,145300,536049420,763,763,763,763,4450
|
|
20250123,145200,532654070,764,764,764,764,2
|
|
20250123,145100,532652542,763,764,764,763,114
|
|
20250123,145000,532565550,764,763,764,763,37
|
|
20250123,144900,532537318,763,763,763,763,960
|
|
20250123,144800,531804838,763,763,763,763,0
|
|
20250123,144700,531804838,763,763,763,763,1651
|
|
20250123,144600,530545125,764,764,764,764,5424
|
|
20250123,144500,526401189,764,764,764,764,0
|
|
20250123,144400,526401189,764,763,764,763,4727
|
|
20250123,144300,522789911,763,763,763,763,4228
|
|
20250123,144200,519563947,764,765,765,764,14527
|
|
20250123,144100,508465316,764,764,764,764,100
|
|
20250123,144000,508388916,765,764,765,764,1198
|
|
20250123,143900,507473446,765,764,765,764,890
|
|
20250123,143800,506793271,765,765,765,765,0
|
|
20250123,143700,506793271,765,765,765,765,0
|
|
20250123,143600,506793271,765,765,765,765,0
|
|
20250123,143500,506793271,765,765,765,765,2
|
|
20250123,143400,506791741,765,765,765,765,10
|
|
20250123,143300,506784091,765,765,765,765,600
|
|
20250123,143200,506325091,765,765,765,765,2
|
|
20250123,143100,506323561,763,763,763,763,5826
|
|
20250123,143000,501878323,763,763,763,763,0
|
|
20250123,142900,501878323,763,764,764,763,7384
|
|
20250123,142800,496243338,763,763,764,763,2060
|
|
20250123,142700,494670458,764,764,764,764,1
|
|
20250123,142600,494669694,764,764,764,764,50
|
|
20250123,142500,494631494,764,764,764,764,93
|
|
20250123,142400,494560442,764,764,764,764,0
|
|
20250123,142300,494560442,764,764,764,764,0
|
|
20250123,142200,494560442,764,764,764,764,0
|
|
20250123,142100,494560442,764,765,766,764,416
|
|
20250123,142000,494242516,764,764,764,764,0
|
|
20250123,141900,494242516,764,764,764,764,0
|
|
20250123,141800,494242516,764,764,764,764,511
|
|
20250123,141700,493852112,764,764,764,764,49
|
|
20250123,141600,493814676,764,764,764,763,200
|
|
20250123,141500,493662006,764,764,764,764,1056
|
|
20250123,141400,492855222,765,765,765,765,1
|
|
20250123,141300,492854457,765,765,765,765,0
|
|
20250123,141200,492854457,765,767,767,765,407
|
|
20250123,141100,492542290,767,767,767,767,7
|
|
20250123,141000,492536921,767,765,767,765,2110
|
|
20250123,140900,490920769,767,767,767,767,0
|
|
20250123,140800,490920769,767,766,767,766,80
|
|
20250123,140700,490859410,767,767,767,767,0
|
|
20250123,140600,490859410,767,767,767,767,0
|
|
20250123,140500,490859410,767,767,767,767,0
|
|
20250123,140400,490859410,767,767,767,767,350
|
|
20250123,140300,490590960,766,766,766,766,1
|
|
20250123,140200,490590194,767,765,767,765,4376
|
|
20250123,140100,487241805,766,766,766,766,0
|
|
20250123,140000,487241805,766,766,766,766,1
|
|
20250123,135900,487241039,766,765,766,765,252
|
|
20250123,135800,487048050,767,767,767,767,0
|
|
20250123,135700,487048050,767,765,767,765,257
|
|
20250123,135600,486850933,765,765,765,765,0
|
|
20250123,135500,486850933,765,765,765,765,0
|
|
20250123,135400,486850933,765,765,765,765,417
|
|
20250123,135300,486531928,765,767,767,765,791
|
|
20250123,135200,485926811,767,767,767,767,259
|
|
20250123,135100,485728158,765,765,765,765,150
|
|
20250123,135000,485613408,765,765,765,765,0
|
|
20250123,134900,485613408,765,765,765,765,0
|
|
20250123,134800,485613408,765,765,765,765,0
|
|
20250123,134700,485613408,765,765,765,765,0
|
|
20250123,134600,485613408,765,765,765,765,0
|
|
20250123,134500,485613408,765,765,765,765,0
|
|
20250123,134400,485613408,765,764,765,764,151
|
|
20250123,134300,485497929,764,764,764,764,0
|
|
20250123,134200,485497929,764,764,764,764,201
|
|
20250123,134100,485344365,764,764,764,764,55
|
|
20250123,134000,485302345,764,766,766,764,1856
|
|
20250123,133900,483882624,766,766,767,766,133
|
|
20250123,133800,483780745,766,766,766,766,4
|
|
20250123,133700,483777681,765,765,765,765,193
|
|
20250123,133600,483630036,765,765,765,765,138
|
|
20250123,133500,483524466,765,765,765,765,1342
|
|
20250123,133400,482497836,764,765,767,764,502
|
|
20250123,133300,482114304,764,765,765,764,300
|
|
20250123,133200,481884931,767,766,767,766,697
|
|
20250123,133100,481351028,764,764,764,764,0
|
|
20250123,133000,481351028,764,766,766,764,5500
|
|
20250123,132900,477139028,766,766,766,766,1
|
|
20250123,132800,477138262,764,765,765,764,433
|
|
20250123,132700,476807447,766,766,766,766,0
|
|
20250123,132600,476807447,766,766,766,766,2
|
|
20250123,132500,476805915,765,765,765,765,200
|
|
20250123,132400,476652915,766,766,766,766,1
|
|
20250123,132300,476652149,764,764,764,764,640
|
|
20250123,132200,476163189,764,764,764,764,0
|
|
20250123,132100,476163189,764,764,764,764,4312
|
|
20250123,132000,472868821,765,765,765,765,100
|
|
20250123,131900,472792321,767,767,767,767,0
|
|
20250123,131800,472792321,767,764,767,764,301
|
|
20250123,131700,472562354,764,764,764,764,10
|
|
20250123,131600,472554714,765,765,765,765,2
|
|
20250123,131500,472553184,765,764,765,764,192
|
|
20250123,131400,472406486,764,764,764,764,242
|
|
20250123,131300,472221598,764,764,764,764,11
|
|
20250123,131200,472213194,764,763,767,763,273
|
|
20250123,131100,472004881,763,763,763,763,1000
|
|
20250123,131000,471241881,767,767,767,767,0
|
|
20250123,130900,471241881,767,767,767,767,0
|
|
20250123,130800,471241881,767,765,767,763,5001
|
|
20250123,130700,467425981,767,767,767,767,0
|
|
20250123,130600,467425981,767,767,767,767,0
|
|
20250123,130500,467425981,767,767,767,767,0
|
|
20250123,130400,467425981,767,764,767,764,101
|
|
20250123,130300,467348814,767,767,767,767,1001
|
|
20250123,130200,466581047,764,764,764,764,932
|
|
20250123,130100,465868999,767,767,767,767,0
|
|
20250123,130000,465868999,767,764,767,764,189
|
|
20250123,125900,465724600,764,764,764,764,2000
|
|
20250123,125800,464196600,764,764,764,764,0
|
|
20250123,125700,464196600,764,764,764,764,0
|
|
20250123,125600,464196600,764,768,768,764,2
|
|
20250123,125500,464195068,768,768,768,768,0
|
|
20250123,125400,464195068,768,768,768,768,0
|
|
20250123,125300,464195068,768,767,768,767,2587
|
|
20250123,125200,462209252,768,768,768,768,36
|
|
20250123,125100,462181604,767,767,767,767,4453
|
|
20250123,125000,458766153,767,767,767,767,0
|
|
20250123,124900,458766153,767,766,767,766,2
|
|
20250123,124800,458764620,766,766,766,766,332
|
|
20250123,124700,458510308,766,766,766,766,1
|
|
20250123,124600,458509542,766,766,766,766,0
|
|
20250123,124500,458509542,766,766,766,766,0
|
|
20250123,124400,458509542,766,766,766,766,150
|
|
20250123,124300,458394642,766,766,766,766,0
|
|
20250123,124200,458394642,766,765,766,765,300
|
|
20250123,124100,458164853,765,765,765,765,244
|
|
20250123,124000,457978193,765,765,765,765,100
|
|
20250123,123900,457901693,764,764,764,764,2000
|
|
20250123,123800,456373693,765,765,765,765,250
|
|
20250123,123700,456182443,765,765,765,765,4
|
|
20250123,123600,456179383,765,765,765,765,1
|
|
20250123,123500,456178618,766,766,766,766,0
|
|
20250123,123400,456178618,766,766,766,766,664
|
|
20250123,123300,455669994,766,765,766,765,6019
|
|
20250123,123200,451061321,765,763,765,763,3095
|
|
20250123,123100,448699834,763,763,763,763,0
|
|
20250123,123000,448699834,763,763,763,763,0
|
|
20250123,122900,448699834,763,763,763,763,0
|
|
20250123,122800,448699834,763,763,763,763,0
|
|
20250123,122700,448699834,763,763,763,763,0
|
|
20250123,122600,448699834,763,764,764,763,50
|
|
20250123,122500,448661674,764,766,766,764,698
|
|
20250123,122400,448127706,766,766,766,766,0
|
|
20250123,122300,448127706,766,766,766,766,1
|
|
20250123,122200,448126940,763,763,763,763,1451
|
|
20250123,122100,447019827,765,765,765,765,0
|
|
20250123,122000,447019827,765,765,765,765,0
|
|
20250123,121900,447019827,765,765,765,765,1000
|
|
20250123,121800,446254827,764,764,764,764,0
|
|
20250123,121700,446254827,764,765,765,764,669
|
|
20250123,121600,445743192,765,765,765,765,0
|
|
20250123,121500,445743192,765,765,765,765,0
|
|
20250123,121400,445743192,765,765,765,765,172
|
|
20250123,121300,445611612,766,766,766,766,100
|
|
20250123,121200,445535012,763,763,763,763,0
|
|
20250123,121100,445535012,763,763,763,763,100
|
|
20250123,121000,445458712,766,763,766,763,1773
|
|
20250123,120900,444105910,763,763,763,763,136
|
|
20250123,120800,444002142,763,763,763,762,5010
|
|
20250123,120700,440184471,763,763,763,763,0
|
|
20250123,120600,440184471,763,763,763,762,779
|
|
20250123,120500,439590531,765,765,765,765,75
|
|
20250123,120400,439533156,766,767,767,766,141
|
|
20250123,120300,439425010,767,767,767,767,1
|
|
20250123,120200,439424243,767,762,767,762,9
|
|
20250123,120100,439417380,763,764,764,763,303
|
|
20250123,120000,439186121,764,764,764,764,29
|
|
20250123,115900,439163965,764,764,764,764,1000
|
|
20250123,115800,438399965,764,764,764,764,0
|
|
20250123,115700,438399965,764,764,764,764,85
|
|
20250123,115600,438335025,767,767,767,767,1500
|
|
20250123,115500,437184525,767,767,767,767,0
|
|
20250123,115400,437184525,767,765,767,765,330
|
|
20250123,115300,436931551,765,765,765,765,12
|
|
20250123,115200,436922371,767,767,767,767,58
|
|
20250123,115100,436877885,767,767,767,767,800
|
|
20250123,115000,436264285,761,762,767,761,23000
|
|
20250123,114900,418664289,763,763,763,763,0
|
|
20250123,114800,418664289,763,762,763,762,354
|
|
20250123,114700,418394261,762,763,763,762,7
|
|
20250123,114600,418388925,763,761,763,761,1561
|
|
20250123,114500,417200984,761,761,761,761,8
|
|
20250123,114400,417194896,761,760,761,760,105
|
|
20250123,114300,417115011,761,761,761,761,795
|
|
20250123,114200,416510016,761,761,761,761,300
|
|
20250123,114100,416281716,760,761,761,760,1357
|
|
20250123,114000,415250021,761,761,761,761,0
|
|
20250123,113900,415250021,761,761,761,761,80
|
|
20250123,113800,415189141,761,761,761,761,256
|
|
20250123,113700,414994325,761,761,761,761,1327
|
|
20250123,113600,413984478,761,761,761,761,2
|
|
20250123,113500,413982956,760,760,760,760,700
|
|
20250123,113400,413450956,761,760,761,760,3670
|
|
20250123,113300,410661754,761,761,761,761,8
|
|
20250123,113200,410655666,761,761,761,760,12952
|
|
20250123,113100,400812069,761,761,761,761,5
|
|
20250123,113000,400808264,761,762,762,761,14710
|
|
20250123,112900,389613953,762,762,762,762,1001
|
|
20250123,112800,388851191,761,762,762,761,625
|
|
20250123,112700,388375066,761,762,762,761,1123
|
|
20250123,112600,387519341,762,762,762,762,200
|
|
20250123,112500,387366941,762,761,762,761,251
|
|
20250123,112400,387175929,761,761,761,761,1
|
|
20250123,112300,387175168,761,762,762,761,8415
|
|
20250123,112200,380767374,762,762,762,762,0
|
|
20250123,112100,380767374,762,762,762,762,182
|
|
20250123,112000,380628690,762,763,763,762,250
|
|
20250123,111900,380438187,764,764,764,764,0
|
|
20250123,111800,380438187,764,763,764,763,162
|
|
20250123,111700,380314580,763,763,763,763,1
|
|
20250123,111600,380313817,761,761,761,761,1
|
|
20250123,111500,380313056,763,761,763,761,1389
|
|
20250123,111400,379255823,761,761,761,761,3000
|
|
20250123,111300,376972823,763,763,763,763,100
|
|
20250123,111200,376896523,763,761,763,761,369
|
|
20250123,111100,376615710,761,762,762,761,23244
|
|
20250123,111000,358922021,761,761,761,761,500
|
|
20250123,110900,358541521,762,761,762,761,2155
|
|
20250123,110800,356900161,761,761,761,761,50
|
|
20250123,110700,356862111,762,762,762,762,2659
|
|
20250123,110600,354835953,763,763,763,763,7368
|
|
20250123,110500,349214169,765,763,765,763,2205
|
|
20250123,110400,347529744,764,765,765,764,2001
|
|
20250123,110300,346000979,763,763,763,763,4
|
|
20250123,110200,345997927,763,763,765,763,405
|
|
20250123,110100,345688906,765,765,765,765,0
|
|
20250123,110000,345688906,765,763,765,763,2
|
|
20250123,105900,345687378,765,765,765,765,1
|
|
20250123,105800,345686613,763,763,763,763,5
|
|
20250123,105700,345682798,763,763,765,763,220
|
|
20250123,105600,345514928,763,763,763,763,50
|
|
20250123,105500,345476778,765,765,765,765,2
|
|
20250123,105400,345475248,765,765,765,765,0
|
|
20250123,105300,345475248,765,765,765,765,2
|
|
20250123,105200,345473718,765,762,765,762,430
|
|
20250123,105100,345145087,762,764,764,762,9620
|
|
20250123,105000,337813747,764,764,764,764,20
|
|
20250123,104900,337798467,764,764,764,764,71
|
|
20250123,104800,337744223,762,762,762,762,8920
|
|
20250123,104700,330947183,762,763,763,762,10002
|
|
20250123,104600,323325299,764,764,764,764,10
|
|
20250123,104500,323317659,763,764,764,763,7701
|
|
20250123,104400,317435502,765,765,765,765,0
|
|
20250123,104300,317435502,765,765,765,765,50
|
|
20250123,104200,317397252,765,765,765,765,0
|
|
20250123,104100,317397252,765,765,765,765,60
|
|
20250123,104000,317351352,765,765,765,765,0
|
|
20250123,103900,317351352,765,765,765,765,0
|
|
20250123,103800,317351352,765,765,765,765,2
|
|
20250123,103700,317349822,765,765,765,765,10
|
|
20250123,103600,317342172,764,764,765,764,3502
|
|
20250123,103500,314666642,764,764,764,764,1000
|
|
20250123,103400,313902642,765,765,765,765,10
|
|
20250123,103300,313894992,765,765,765,764,642
|
|
20250123,103200,313404484,765,765,765,765,90
|
|
20250123,103100,313335634,765,764,765,764,633
|
|
20250123,103000,312852021,764,764,764,764,26
|
|
20250123,102900,312832157,764,766,766,764,4482
|
|
20250123,102800,309406297,765,766,766,765,1032
|
|
20250123,102700,308616785,766,766,766,766,0
|
|
20250123,102600,308616785,766,766,766,766,0
|
|
20250123,102500,308616785,766,765,766,765,112
|
|
20250123,102400,308531094,766,766,766,766,0
|
|
20250123,102300,308531094,766,766,766,766,240
|
|
20250123,102200,308347254,766,766,766,766,0
|
|
20250123,102100,308347254,766,765,766,765,11
|
|
20250123,102000,308338829,765,765,765,765,182
|
|
20250123,101900,308199599,766,765,766,765,2215
|
|
20250123,101800,306504088,766,766,766,764,106
|
|
20250123,101700,306423049,765,766,766,765,200
|
|
20250123,101600,306269949,766,767,767,765,2518
|
|
20250123,101500,304343478,767,767,767,767,671
|
|
20250123,101400,303828821,767,767,767,767,21
|
|
20250123,101300,303812714,765,765,765,765,81
|
|
20250123,101200,303750749,767,765,767,765,1114
|
|
20250123,101100,302898489,765,767,767,764,514
|
|
20250123,101000,302504750,766,765,766,765,1010
|
|
20250123,100900,301731091,766,766,766,766,2
|
|
20250123,100800,301729559,763,763,763,763,0
|
|
20250123,100700,301729559,763,766,766,763,52
|
|
20250123,100600,301689817,765,764,765,763,4828
|
|
20250123,100500,298005702,763,763,764,763,678
|
|
20250123,100400,297487883,763,763,764,763,1221
|
|
20250123,100300,296556259,763,764,764,763,4236
|
|
20250123,100200,293322629,764,764,765,764,205
|
|
20250123,100100,293165959,764,764,764,764,20
|
|
20250123,100000,293150679,766,766,766,766,0
|
|
20250123,095900,293150679,766,767,767,766,224
|
|
20250123,095800,292978922,767,763,767,761,9500
|
|
20250123,095700,285726241,764,763,764,763,319
|
|
20250123,095600,285482606,763,764,764,763,12853
|
|
20250123,095500,275675755,766,763,766,763,790
|
|
20250123,095400,275070713,766,766,766,766,21
|
|
20250123,095300,275054627,765,763,765,763,9228
|
|
20250123,095200,268010077,763,763,763,763,21
|
|
20250123,095100,267994054,765,765,765,765,3964
|
|
20250123,095000,264961594,765,763,765,762,1002
|
|
20250123,094900,264197662,765,764,765,763,64
|
|
20250123,094800,264148822,765,762,765,761,2711
|
|
20250123,094700,262084114,762,767,767,762,40779
|
|
20250123,094600,230908432,765,765,766,765,612
|
|
20250123,094500,230440102,767,769,769,767,25
|
|
20250123,094400,230420899,765,766,769,765,9891
|
|
20250123,094300,222853671,769,767,770,766,7783
|
|
20250123,094200,216891160,767,767,767,767,5050
|
|
20250123,094100,213017810,768,770,770,768,5419
|
|
20250123,094000,208855964,769,768,770,768,648
|
|
20250123,093900,208358246,768,770,770,768,774
|
|
20250123,093800,207762524,772,770,772,770,229
|
|
20250123,093700,207586192,770,771,771,767,53817
|
|
20250123,093600,166177454,770,771,773,770,305
|
|
20250123,093500,165941752,770,771,772,770,531
|
|
20250123,093400,165532322,771,770,771,770,3000
|
|
20250123,093300,163221322,770,771,771,770,1028
|
|
20250123,093200,162429735,771,776,776,770,7338
|
|
20250123,093100,156771602,771,774,776,771,3456
|
|
20250123,093000,154103180,770,770,770,770,16650
|
|
20250123,092900,141282680,770,771,771,770,2799
|
|
20250123,092800,139127049,770,770,770,770,7998
|
|
20250123,092700,132968589,770,772,772,770,724
|
|
20250123,092600,132410109,772,774,774,772,13
|
|
20250123,092500,132400071,770,771,774,770,1235
|
|
20250123,092400,131447675,771,771,771,771,10
|
|
20250123,092300,131439965,771,771,771,770,4972
|
|
20250123,092200,127610264,770,772,772,770,18105
|
|
20250123,092100,113660266,773,773,773,773,24
|
|
20250123,092000,113641714,772,772,772,772,1446
|
|
20250123,091900,112525402,772,773,773,772,4680
|
|
20250123,091800,108912441,773,774,776,773,3331
|
|
20250123,091700,106336587,776,776,776,776,0
|
|
20250123,091600,106336587,776,773,776,773,6768
|
|
20250123,091500,101086119,773,775,775,773,1456
|
|
20250123,091400,99960476,776,775,776,774,3677
|
|
20250123,091300,97114390,774,775,775,774,3960
|
|
20250123,091200,94045391,774,775,775,774,258
|
|
20250123,091100,93845529,775,777,777,772,18299
|
|
20250123,091000,79666188,776,777,777,776,6001
|
|
20250123,090900,75009402,776,776,777,776,1519
|
|
20250123,090800,73830648,776,776,776,776,5009
|
|
20250123,090700,69943664,776,778,778,776,8848
|
|
20250123,090600,63074957,779,778,779,778,9259
|
|
20250123,090500,55862447,779,779,779,779,241
|
|
20250123,090400,55674708,779,779,779,779,1779
|
|
20250123,090300,54288867,779,772,780,771,19209
|
|
20250123,090200,39425706,772,787,788,772,34879
|
|
20250123,090100,12223351,787,790,790,783,5309
|
|
20250123,090000,8056650,783,791,793,783,10240
|