656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,195300,360794251,565,565,565,565,35933
|
|
20250122,195200,360794251,565,565,565,565,0
|
|
20250122,195100,360794251,565,565,565,565,0
|
|
20250122,195000,360794251,565,565,565,565,0
|
|
20250122,194900,360794251,565,565,565,565,0
|
|
20250122,194800,360794251,565,565,565,565,0
|
|
20250122,194700,360794251,565,565,565,565,0
|
|
20250122,194600,360794251,565,565,565,565,0
|
|
20250122,194500,360794251,565,565,565,565,0
|
|
20250122,194400,360794251,565,565,565,565,0
|
|
20250122,194300,360794251,565,565,565,565,0
|
|
20250122,194200,360794251,565,565,565,565,0
|
|
20250122,194100,360794251,565,565,565,565,0
|
|
20250122,194000,360794251,565,565,565,565,0
|
|
20250122,193900,360794251,565,565,565,565,0
|
|
20250122,193800,360794251,565,565,565,565,0
|
|
20250122,193700,360794251,565,565,565,565,0
|
|
20250122,193600,360794251,565,565,565,565,0
|
|
20250122,193500,360794251,565,565,565,565,0
|
|
20250122,193400,360794251,565,565,565,565,0
|
|
20250122,193300,360794251,565,565,565,565,0
|
|
20250122,193200,360794251,565,565,565,565,0
|
|
20250122,193100,360794251,565,565,565,565,0
|
|
20250122,193000,360794251,565,565,565,565,0
|
|
20250122,192900,360794251,565,565,565,565,0
|
|
20250122,192800,360794251,565,565,565,565,0
|
|
20250122,192700,360794251,565,565,565,565,0
|
|
20250122,192600,360794251,565,565,565,565,0
|
|
20250122,192500,360794251,565,565,565,565,0
|
|
20250122,192400,360794251,565,565,565,565,0
|
|
20250122,192300,360794251,565,565,565,565,35933
|
|
20250122,192200,360794251,565,565,565,565,0
|
|
20250122,192100,360794251,565,565,565,565,0
|
|
20250122,192000,360794251,565,565,565,565,0
|
|
20250122,191900,360794251,565,565,565,565,0
|
|
20250122,191800,360794251,565,565,565,565,0
|
|
20250122,191700,360794251,565,565,565,565,0
|
|
20250122,191600,360794251,565,565,565,565,0
|
|
20250122,191500,360794251,565,565,565,565,0
|
|
20250122,191400,360794251,565,565,565,565,0
|
|
20250122,191300,360794251,565,565,565,565,0
|
|
20250122,191200,360794251,565,565,565,565,0
|
|
20250122,191100,360794251,565,565,565,565,0
|
|
20250122,191000,360794251,565,565,565,565,0
|
|
20250122,190900,360794251,565,565,565,565,0
|
|
20250122,190800,360794251,565,565,565,565,0
|
|
20250122,190700,360794251,565,565,565,565,0
|
|
20250122,190600,360794251,565,565,565,565,0
|
|
20250122,190500,360794251,565,565,565,565,0
|
|
20250122,190400,360794251,565,565,565,565,0
|
|
20250122,190300,360794251,565,565,565,565,0
|
|
20250122,190200,360794251,565,565,565,565,0
|
|
20250122,190100,360794251,565,565,565,565,0
|
|
20250122,190000,360794251,565,565,565,565,0
|
|
20250122,185900,360794251,565,565,565,565,0
|
|
20250122,185800,360794251,565,565,565,565,0
|
|
20250122,185700,360794251,565,565,565,565,0
|
|
20250122,185600,360794251,565,565,565,565,0
|
|
20250122,185500,360794251,565,565,565,565,0
|
|
20250122,185400,360794251,565,565,565,565,0
|
|
20250122,185300,360794251,565,565,565,565,35933
|
|
20250122,185200,360794251,565,565,565,565,0
|
|
20250122,185100,360794251,565,565,565,565,0
|
|
20250122,185000,360794251,565,565,565,565,0
|
|
20250122,184900,360794251,565,565,565,565,0
|
|
20250122,184800,360794251,565,565,565,565,0
|
|
20250122,184700,360794251,565,565,565,565,0
|
|
20250122,184600,360794251,565,565,565,565,0
|
|
20250122,184500,360794251,565,565,565,565,0
|
|
20250122,184400,360794251,565,565,565,565,0
|
|
20250122,184300,360794251,565,565,565,565,0
|
|
20250122,184200,360794251,565,565,565,565,0
|
|
20250122,184100,360794251,565,565,565,565,0
|
|
20250122,184000,360794251,565,565,565,565,0
|
|
20250122,183900,360794251,565,565,565,565,0
|
|
20250122,183800,360794251,565,565,565,565,0
|
|
20250122,183700,360794251,565,565,565,565,0
|
|
20250122,183600,360794251,565,565,565,565,0
|
|
20250122,183500,360794251,565,565,565,565,0
|
|
20250122,183400,360794251,565,565,565,565,0
|
|
20250122,183300,360794251,565,565,565,565,0
|
|
20250122,183200,360794251,565,565,565,565,0
|
|
20250122,183100,360794251,565,565,565,565,0
|
|
20250122,183000,360794251,565,565,565,565,0
|
|
20250122,182900,360794251,565,565,565,565,0
|
|
20250122,182800,360794251,565,565,565,565,0
|
|
20250122,182700,360794251,565,565,565,565,0
|
|
20250122,182600,360794251,565,565,565,565,0
|
|
20250122,182500,360794251,565,565,565,565,0
|
|
20250122,182400,360794251,565,565,565,565,0
|
|
20250122,182300,360794251,565,565,565,565,35933
|
|
20250122,182200,360794251,565,565,565,565,0
|
|
20250122,182100,360794251,565,565,565,565,0
|
|
20250122,182000,360794251,565,565,565,565,0
|
|
20250122,181900,360794251,565,565,565,565,0
|
|
20250122,181800,360794251,565,565,565,565,0
|
|
20250122,181700,360794251,565,565,565,565,0
|
|
20250122,181600,360794251,565,565,565,565,0
|
|
20250122,181500,360794251,565,565,565,565,0
|
|
20250122,181400,360794251,565,565,565,565,0
|
|
20250122,181300,360794251,565,565,565,565,0
|
|
20250122,181200,360794251,565,565,565,565,0
|
|
20250122,181100,360794251,565,565,565,565,0
|
|
20250122,181000,360794251,565,565,565,565,0
|
|
20250122,180900,360794251,565,565,565,565,0
|
|
20250122,180800,360794251,565,565,565,565,0
|
|
20250122,180700,360794251,565,565,565,565,0
|
|
20250122,180600,360794251,565,565,565,565,0
|
|
20250122,180500,360794251,565,565,565,565,0
|
|
20250122,180400,360794251,565,565,565,565,0
|
|
20250122,180300,360794251,565,565,565,565,0
|
|
20250122,180200,360794251,565,565,565,565,0
|
|
20250122,180100,360794251,565,565,565,565,0
|
|
20250122,180000,360794251,565,565,565,565,0
|
|
20250122,175900,360794251,565,565,565,565,0
|
|
20250122,175800,360794251,565,565,565,565,0
|
|
20250122,175700,360794251,565,565,565,565,0
|
|
20250122,175600,360794251,565,565,565,565,0
|
|
20250122,175500,360794251,565,565,565,565,0
|
|
20250122,175400,360794251,565,565,565,565,0
|
|
20250122,175300,360794251,565,565,565,565,35933
|
|
20250122,175200,360794251,565,565,565,565,0
|
|
20250122,175100,360794251,565,565,565,565,0
|
|
20250122,175000,360794251,565,565,565,565,0
|
|
20250122,174900,360794251,565,565,565,565,0
|
|
20250122,174800,360794251,565,565,565,565,0
|
|
20250122,174700,360794251,565,565,565,565,0
|
|
20250122,174600,360794251,565,565,565,565,0
|
|
20250122,174500,360794251,565,565,565,565,0
|
|
20250122,174400,360794251,565,565,565,565,0
|
|
20250122,174300,360794251,565,565,565,565,0
|
|
20250122,174200,360794251,565,565,565,565,0
|
|
20250122,174100,360794251,565,565,565,565,0
|
|
20250122,174000,360794251,565,565,565,565,0
|
|
20250122,173900,360794251,565,565,565,565,0
|
|
20250122,173800,360794251,565,565,565,565,0
|
|
20250122,173700,360794251,565,565,565,565,0
|
|
20250122,173600,360794251,565,565,565,565,0
|
|
20250122,173500,360794251,565,565,565,565,0
|
|
20250122,173400,360794251,565,565,565,565,0
|
|
20250122,173300,360794251,565,565,565,565,0
|
|
20250122,173200,360794251,565,565,565,565,0
|
|
20250122,173100,360794251,565,565,565,565,0
|
|
20250122,173000,360794251,565,565,565,565,0
|
|
20250122,172900,360794251,565,565,565,565,0
|
|
20250122,172800,360794251,565,565,565,565,0
|
|
20250122,172700,360794251,565,565,565,565,0
|
|
20250122,172600,360794251,565,565,565,565,0
|
|
20250122,172500,360794251,565,565,565,565,0
|
|
20250122,172400,360794251,565,565,565,565,0
|
|
20250122,172300,360794251,565,565,565,565,35933
|
|
20250122,172200,360794251,565,565,565,565,0
|
|
20250122,172100,360794251,565,565,565,565,0
|
|
20250122,172000,360794251,565,565,565,565,0
|
|
20250122,171900,360794251,565,565,565,565,0
|
|
20250122,171800,360794251,565,565,565,565,0
|
|
20250122,171700,360794251,565,565,565,565,0
|
|
20250122,171600,360794251,565,565,565,565,0
|
|
20250122,171500,360794251,565,565,565,565,0
|
|
20250122,171400,360794251,565,565,565,565,0
|
|
20250122,171300,360794251,565,565,565,565,0
|
|
20250122,171200,360794251,565,565,565,565,0
|
|
20250122,171100,360794251,565,565,565,565,0
|
|
20250122,171000,360794251,565,565,565,565,0
|
|
20250122,170900,360794251,565,565,565,565,0
|
|
20250122,170800,360794251,565,565,565,565,0
|
|
20250122,170700,360794251,565,565,565,565,0
|
|
20250122,170600,360794251,565,565,565,565,0
|
|
20250122,170500,360794251,565,565,565,565,0
|
|
20250122,170400,360794251,565,565,565,565,0
|
|
20250122,170300,360794251,565,565,565,565,0
|
|
20250122,170200,360794251,565,565,565,565,0
|
|
20250122,170100,360794251,565,565,565,565,0
|
|
20250122,170000,360794251,565,565,565,565,0
|
|
20250122,165900,360794251,565,565,565,565,0
|
|
20250122,165800,360794251,565,565,565,565,0
|
|
20250122,165700,360794251,565,565,565,565,0
|
|
20250122,165600,360794251,565,565,565,565,0
|
|
20250122,165500,360794251,565,565,565,565,0
|
|
20250122,165400,360794251,565,565,565,565,0
|
|
20250122,165300,360794251,565,565,565,565,35933
|
|
20250122,165200,360794251,565,565,565,565,0
|
|
20250122,165100,360794251,565,565,565,565,0
|
|
20250122,165000,360794251,565,565,565,565,0
|
|
20250122,164900,360794251,565,565,565,565,0
|
|
20250122,164800,360794251,565,565,565,565,0
|
|
20250122,164700,360794251,565,565,565,565,0
|
|
20250122,164600,360794251,565,565,565,565,0
|
|
20250122,164500,360794251,565,565,565,565,0
|
|
20250122,164400,360794251,565,565,565,565,0
|
|
20250122,164300,360794251,565,565,565,565,0
|
|
20250122,164200,360794251,565,565,565,565,0
|
|
20250122,164100,360794251,565,565,565,565,0
|
|
20250122,164000,360794251,565,565,565,565,0
|
|
20250122,163900,360794251,565,565,565,565,0
|
|
20250122,163800,360794251,565,565,565,565,0
|
|
20250122,163700,360794251,565,565,565,565,0
|
|
20250122,163600,360794251,565,565,565,565,0
|
|
20250122,163500,360794251,565,565,565,565,0
|
|
20250122,163400,360794251,565,565,565,565,0
|
|
20250122,163300,360794251,565,565,565,565,0
|
|
20250122,163200,360794251,565,565,565,565,0
|
|
20250122,163100,360794251,565,565,565,565,0
|
|
20250122,163000,360794251,565,565,565,565,0
|
|
20250122,162900,360794251,565,565,565,565,0
|
|
20250122,162800,360794251,565,565,565,565,0
|
|
20250122,162700,360794251,565,565,565,565,0
|
|
20250122,162600,360794251,565,565,565,565,0
|
|
20250122,162500,360794251,565,565,565,565,0
|
|
20250122,162400,360794251,565,565,565,565,0
|
|
20250122,162300,360794251,565,565,565,565,35933
|
|
20250122,162200,360794251,565,565,565,565,0
|
|
20250122,162100,360794251,565,565,565,565,0
|
|
20250122,162000,360794251,565,565,565,565,0
|
|
20250122,161900,360794251,565,565,565,565,0
|
|
20250122,161800,360794251,565,565,565,565,0
|
|
20250122,161700,360794251,565,565,565,565,0
|
|
20250122,161600,360794251,565,565,565,565,0
|
|
20250122,161500,360794251,565,565,565,565,0
|
|
20250122,161400,360794251,565,565,565,565,0
|
|
20250122,161300,360794251,565,565,565,565,0
|
|
20250122,161200,360794251,565,565,565,565,0
|
|
20250122,161100,360794251,565,565,565,565,0
|
|
20250122,161000,360794251,565,565,565,565,0
|
|
20250122,160900,360794251,565,565,565,565,0
|
|
20250122,160800,360794251,565,565,565,565,0
|
|
20250122,160700,360794251,565,565,565,565,0
|
|
20250122,160600,360794251,565,565,565,565,0
|
|
20250122,160500,360794251,565,565,565,565,0
|
|
20250122,160400,360794251,565,565,565,565,0
|
|
20250122,160300,360794251,565,565,565,565,0
|
|
20250122,160200,360794251,565,565,565,565,0
|
|
20250122,160100,360794251,565,565,565,565,0
|
|
20250122,160000,360794251,565,565,565,565,0
|
|
20250122,155900,360794251,565,565,565,565,0
|
|
20250122,155800,360794251,565,565,565,565,0
|
|
20250122,155700,360794251,565,565,565,565,0
|
|
20250122,155600,360794251,565,565,565,565,0
|
|
20250122,155500,360794251,565,565,565,565,0
|
|
20250122,155400,360794251,565,565,565,565,0
|
|
20250122,155300,360794251,565,565,565,565,35933
|
|
20250122,155200,360794251,565,565,565,565,0
|
|
20250122,155100,360794251,565,565,565,565,0
|
|
20250122,155000,360794251,565,565,565,565,0
|
|
20250122,154900,360794251,565,565,565,565,0
|
|
20250122,154800,360794251,565,565,565,565,0
|
|
20250122,154700,360794251,565,565,565,565,0
|
|
20250122,154600,360794251,565,565,565,565,0
|
|
20250122,154500,360794251,565,565,565,565,0
|
|
20250122,154400,360794251,565,565,565,565,0
|
|
20250122,154300,360794251,565,565,565,565,0
|
|
20250122,154200,360794251,565,565,565,565,0
|
|
20250122,154100,360794251,565,565,565,565,0
|
|
20250122,154000,360794251,565,565,565,565,0
|
|
20250122,153900,360794251,565,565,565,565,0
|
|
20250122,153800,360794251,565,565,565,565,0
|
|
20250122,153700,360794251,565,565,565,565,0
|
|
20250122,153600,360794251,565,565,565,565,0
|
|
20250122,153500,360794251,565,565,565,565,0
|
|
20250122,153400,360794251,565,565,565,565,0
|
|
20250122,153300,360794251,565,565,565,565,0
|
|
20250122,153200,360794251,565,565,565,565,0
|
|
20250122,153100,360794251,565,565,565,565,0
|
|
20250122,153000,360794251,565,565,565,565,35933
|
|
20250122,152900,340492106,566,566,566,566,0
|
|
20250122,152800,340492106,566,566,566,566,0
|
|
20250122,152700,340492106,566,566,566,566,0
|
|
20250122,152600,340492106,566,566,566,566,0
|
|
20250122,152500,340492106,566,566,566,566,0
|
|
20250122,152400,340492106,566,566,566,566,0
|
|
20250122,152300,340492106,566,566,566,566,0
|
|
20250122,152200,340492106,566,566,566,566,0
|
|
20250122,152100,340492106,566,566,566,566,0
|
|
20250122,152000,340492106,566,566,566,566,0
|
|
20250122,151900,340492106,566,566,566,566,1004
|
|
20250122,151800,339923842,566,566,566,566,685
|
|
20250122,151700,339536132,566,567,568,566,1109
|
|
20250122,151600,338908325,566,567,567,566,4445
|
|
20250122,151500,336391009,565,566,566,565,7673
|
|
20250122,151400,332055318,566,566,566,566,550
|
|
20250122,151300,331744018,566,566,566,566,16
|
|
20250122,151200,331734962,567,567,567,567,0
|
|
20250122,151100,331734962,567,567,567,567,11
|
|
20250122,151000,331728725,566,566,566,566,6155
|
|
20250122,150900,328244995,567,567,567,567,2
|
|
20250122,150800,328243861,567,567,567,567,3201
|
|
20250122,150700,326428894,567,567,567,567,0
|
|
20250122,150600,326428894,567,567,567,567,50
|
|
20250122,150500,326400544,566,566,566,566,1983
|
|
20250122,150400,325278166,566,566,566,566,0
|
|
20250122,150300,325278166,566,566,566,566,7000
|
|
20250122,150200,321316166,567,567,567,567,1
|
|
20250122,150100,321315599,566,566,566,566,0
|
|
20250122,150000,321315599,566,567,567,566,2001
|
|
20250122,145900,320183032,566,566,566,566,527
|
|
20250122,145800,319884750,567,567,567,567,50
|
|
20250122,145700,319856400,567,567,567,567,30
|
|
20250122,145600,319839390,567,567,567,567,9
|
|
20250122,145500,319834287,568,568,568,568,1500
|
|
20250122,145400,318982287,568,568,568,568,1
|
|
20250122,145300,318981719,567,567,567,567,86
|
|
20250122,145200,318932957,567,566,567,566,3001
|
|
20250122,145100,317234390,566,566,566,566,26
|
|
20250122,145000,317219674,566,566,566,566,1592
|
|
20250122,144900,316318602,566,566,566,566,2009
|
|
20250122,144800,315181508,566,566,566,566,22
|
|
20250122,144700,315169056,566,566,566,566,1106
|
|
20250122,144600,314543060,567,567,567,567,0
|
|
20250122,144500,314543060,567,567,567,567,797
|
|
20250122,144400,314091161,566,566,566,566,982
|
|
20250122,144300,313535349,566,566,566,566,24
|
|
20250122,144200,313521765,566,566,566,566,2100
|
|
20250122,144100,312333165,567,567,567,567,1
|
|
20250122,144000,312332598,566,566,566,566,1205
|
|
20250122,143900,311650568,566,566,566,566,1000
|
|
20250122,143800,311084568,565,566,566,565,10595
|
|
20250122,143700,305089054,566,566,566,566,200
|
|
20250122,143600,304975854,566,566,566,566,9021
|
|
20250122,143500,299869968,566,567,567,566,4244
|
|
20250122,143400,297467807,568,568,568,568,1
|
|
20250122,143300,297467239,567,567,567,567,213
|
|
20250122,143200,297346468,567,567,567,567,95
|
|
20250122,143100,297292603,567,567,567,566,205
|
|
20250122,143000,297176468,567,567,567,567,4016
|
|
20250122,142900,294899396,567,566,567,566,78
|
|
20250122,142800,294855240,567,567,567,567,5
|
|
20250122,142700,294852405,567,567,567,567,25
|
|
20250122,142600,294838230,567,567,567,567,0
|
|
20250122,142500,294838230,567,567,567,567,0
|
|
20250122,142400,294838230,567,567,567,567,196
|
|
20250122,142300,294727098,567,567,567,567,0
|
|
20250122,142200,294727098,567,567,567,567,0
|
|
20250122,142100,294727098,567,567,567,567,0
|
|
20250122,142000,294727098,567,567,567,567,0
|
|
20250122,141900,294727098,567,567,567,565,20003
|
|
20250122,141800,283411216,567,567,567,567,200
|
|
20250122,141700,283297816,567,567,567,567,1000
|
|
20250122,141600,282730816,568,567,568,567,461
|
|
20250122,141500,282469428,567,567,567,567,10
|
|
20250122,141400,282463758,567,567,567,567,100
|
|
20250122,141300,282407058,567,567,567,567,70
|
|
20250122,141200,282367368,566,566,566,566,0
|
|
20250122,141100,282367368,566,568,568,566,31200
|
|
20250122,141000,264694384,569,569,569,569,103
|
|
20250122,140900,264635777,569,569,569,569,2000
|
|
20250122,140800,263497777,569,569,569,569,0
|
|
20250122,140700,263497777,569,569,569,569,2
|
|
20250122,140600,263496639,568,568,568,568,3000
|
|
20250122,140500,261792639,568,568,568,568,7
|
|
20250122,140400,261788663,569,569,569,569,0
|
|
20250122,140300,261788663,569,569,569,569,0
|
|
20250122,140200,261788663,569,569,569,569,0
|
|
20250122,140100,261788663,569,568,569,567,10004
|
|
20250122,140000,256116385,569,569,569,569,0
|
|
20250122,135900,256116385,569,569,569,569,1
|
|
20250122,135800,256115816,568,568,568,568,6000
|
|
20250122,135700,252707816,569,569,569,569,0
|
|
20250122,135600,252707816,569,569,569,569,1573
|
|
20250122,135500,251812779,570,570,570,570,1
|
|
20250122,135400,251812209,570,570,570,570,0
|
|
20250122,135300,251812209,570,571,571,570,1405
|
|
20250122,135200,251011094,570,570,570,570,0
|
|
20250122,135100,251011094,570,570,570,570,0
|
|
20250122,135000,251011094,570,570,570,570,0
|
|
20250122,134900,251011094,570,570,570,570,0
|
|
20250122,134800,251011094,570,570,570,570,23
|
|
20250122,134700,250997984,571,571,571,571,20
|
|
20250122,134600,250986564,570,570,570,570,0
|
|
20250122,134500,250986564,570,570,570,570,0
|
|
20250122,134400,250986564,570,570,570,570,0
|
|
20250122,134300,250986564,570,570,570,570,0
|
|
20250122,134200,250986564,570,570,570,570,57
|
|
20250122,134100,250954074,570,570,570,570,0
|
|
20250122,134000,250954074,570,570,570,570,2100
|
|
20250122,133900,249757074,570,570,570,570,5303
|
|
20250122,133800,246734364,569,570,570,569,255
|
|
20250122,133700,246589249,570,570,570,570,0
|
|
20250122,133600,246589249,570,570,570,570,0
|
|
20250122,133500,246589249,570,570,570,570,0
|
|
20250122,133400,246589249,570,570,570,570,600
|
|
20250122,133300,246247249,570,570,570,570,542
|
|
20250122,133200,245938309,569,569,569,569,0
|
|
20250122,133100,245938309,569,569,570,569,530
|
|
20250122,133000,245636391,569,569,569,569,15
|
|
20250122,132900,245627856,570,570,570,570,110
|
|
20250122,132800,245565156,570,570,570,570,0
|
|
20250122,132700,245565156,570,570,570,570,2395
|
|
20250122,132600,244200006,570,569,570,569,105
|
|
20250122,132500,244140256,569,569,569,569,0
|
|
20250122,132400,244140256,569,569,569,569,0
|
|
20250122,132300,244140256,569,569,569,569,0
|
|
20250122,132200,244140256,569,569,569,569,0
|
|
20250122,132100,244140256,569,569,569,569,2500
|
|
20250122,132000,242717756,568,568,568,568,1007
|
|
20250122,131900,242145780,569,569,569,569,0
|
|
20250122,131800,242145780,569,569,569,569,0
|
|
20250122,131700,242145780,569,569,569,569,1000
|
|
20250122,131600,241576780,568,568,568,568,1473
|
|
20250122,131500,240740116,568,568,568,568,17
|
|
20250122,131400,240730460,568,568,568,568,5
|
|
20250122,131300,240727620,568,568,568,568,4
|
|
20250122,131200,240725348,568,568,568,568,500
|
|
20250122,131100,240441348,568,568,568,568,1
|
|
20250122,131000,240440780,567,567,567,567,0
|
|
20250122,130900,240440780,567,567,567,567,600
|
|
20250122,130800,240100580,567,567,567,567,0
|
|
20250122,130700,240100580,567,567,567,567,521
|
|
20250122,130600,239805173,567,567,567,567,2051
|
|
20250122,130500,238642256,566,566,566,566,0
|
|
20250122,130400,238642256,566,566,566,566,85
|
|
20250122,130300,238594146,567,567,567,567,1167
|
|
20250122,130200,237932457,567,567,567,567,13
|
|
20250122,130100,237925086,567,567,567,567,0
|
|
20250122,130000,237925086,567,567,567,567,1947
|
|
20250122,125900,236821137,567,567,567,567,100
|
|
20250122,125800,236764437,567,567,567,567,0
|
|
20250122,125700,236764437,567,567,567,567,0
|
|
20250122,125600,236764437,567,567,567,567,1555
|
|
20250122,125500,235882752,569,569,569,569,0
|
|
20250122,125400,235882752,569,569,569,569,4817
|
|
20250122,125300,233141879,569,569,569,569,0
|
|
20250122,125200,233141879,569,569,569,569,100
|
|
20250122,125100,233084979,569,569,569,569,201
|
|
20250122,125000,232970610,570,570,570,570,0
|
|
20250122,124900,232970610,570,570,570,570,0
|
|
20250122,124800,232970610,570,570,570,570,0
|
|
20250122,124700,232970610,570,570,570,570,0
|
|
20250122,124600,232970610,570,570,570,570,0
|
|
20250122,124500,232970610,570,570,570,570,0
|
|
20250122,124400,232970610,570,570,570,570,0
|
|
20250122,124300,232970610,570,568,570,566,8277
|
|
20250122,124200,228278324,569,569,569,569,1000
|
|
20250122,124100,227709324,567,569,569,567,1146
|
|
20250122,124000,227057542,568,568,568,568,0
|
|
20250122,123900,227057542,568,568,568,568,100
|
|
20250122,123800,227000742,568,568,568,568,0
|
|
20250122,123700,227000742,568,568,568,568,198
|
|
20250122,123600,226888278,568,568,568,568,150
|
|
20250122,123500,226803078,566,566,566,566,0
|
|
20250122,123400,226803078,566,566,566,566,0
|
|
20250122,123300,226803078,566,566,566,566,0
|
|
20250122,123200,226803078,566,566,566,566,500
|
|
20250122,123100,226520078,566,569,569,566,30000
|
|
20250122,123000,209517406,570,569,570,569,313
|
|
20250122,122900,209339307,569,569,569,569,1
|
|
20250122,122800,209338738,570,570,570,570,0
|
|
20250122,122700,209338738,570,570,570,570,962
|
|
20250122,122600,208790398,570,570,570,570,0
|
|
20250122,122500,208790398,570,570,570,570,400
|
|
20250122,122400,208562398,570,570,570,570,20
|
|
20250122,122300,208550998,570,570,570,570,0
|
|
20250122,122200,208550998,570,570,570,570,0
|
|
20250122,122100,208550998,570,569,570,569,14
|
|
20250122,122000,208543031,569,569,569,569,26
|
|
20250122,121900,208528237,569,569,569,569,188
|
|
20250122,121800,208421265,569,569,569,569,100
|
|
20250122,121700,208364365,570,570,570,570,1
|
|
20250122,121600,208363795,568,568,568,568,0
|
|
20250122,121500,208363795,568,568,568,568,0
|
|
20250122,121400,208363795,568,568,568,568,0
|
|
20250122,121300,208363795,568,568,568,568,2049
|
|
20250122,121200,207199963,567,567,567,567,0
|
|
20250122,121100,207199963,567,567,567,567,12
|
|
20250122,121000,207193159,567,567,567,567,18
|
|
20250122,120900,207182953,566,567,567,566,1497
|
|
20250122,120800,206335151,567,567,567,567,0
|
|
20250122,120700,206335151,567,567,567,567,1355
|
|
20250122,120600,205566866,567,567,567,567,4062
|
|
20250122,120500,203263712,567,568,568,567,22915
|
|
20250122,120400,190270906,567,567,567,567,0
|
|
20250122,120300,190270906,567,568,568,567,820
|
|
20250122,120200,189805946,568,568,568,568,2057
|
|
20250122,120100,188637570,568,568,568,568,314
|
|
20250122,120000,188459218,569,569,569,569,3886
|
|
20250122,115900,186248084,570,570,570,570,1
|
|
20250122,115800,186247514,569,569,569,569,102
|
|
20250122,115700,186189476,569,569,569,569,0
|
|
20250122,115600,186189476,569,569,569,569,0
|
|
20250122,115500,186189476,569,569,569,569,770
|
|
20250122,115400,185751346,569,569,569,569,0
|
|
20250122,115300,185751346,569,569,569,569,0
|
|
20250122,115200,185751346,569,569,569,569,0
|
|
20250122,115100,185751346,569,569,569,569,12
|
|
20250122,115000,185744518,569,569,569,569,0
|
|
20250122,114900,185744518,569,569,569,569,300
|
|
20250122,114800,185573818,569,569,569,569,546
|
|
20250122,114700,185263144,569,569,569,569,0
|
|
20250122,114600,185263144,569,569,569,569,162
|
|
20250122,114500,185170966,569,569,569,569,0
|
|
20250122,114400,185170966,569,569,569,569,0
|
|
20250122,114300,185170966,569,569,569,569,0
|
|
20250122,114200,185170966,569,569,569,569,0
|
|
20250122,114100,185170966,569,570,570,569,26
|
|
20250122,114000,185156170,570,570,570,570,0
|
|
20250122,113900,185156170,570,569,570,569,477
|
|
20250122,113800,184884281,570,570,570,570,50
|
|
20250122,113700,184855781,570,570,570,570,92
|
|
20250122,113600,184803341,570,570,570,570,0
|
|
20250122,113500,184803341,570,570,570,570,0
|
|
20250122,113400,184803341,570,570,570,570,4
|
|
20250122,113300,184801061,569,569,569,569,1410
|
|
20250122,113200,183998771,569,569,569,569,0
|
|
20250122,113100,183998771,569,569,571,569,54
|
|
20250122,113000,183968030,570,570,570,570,87
|
|
20250122,112900,183918440,571,571,571,571,0
|
|
20250122,112800,183918440,571,571,571,571,0
|
|
20250122,112700,183918440,571,570,571,570,14
|
|
20250122,112600,183910459,570,570,570,570,0
|
|
20250122,112500,183910459,570,570,570,570,1500
|
|
20250122,112400,183055459,570,568,570,568,64
|
|
20250122,112300,183019105,568,571,571,568,522
|
|
20250122,112200,182722606,568,569,569,568,2564
|
|
20250122,112100,181266253,571,571,571,569,6
|
|
20250122,112000,181262831,571,571,571,571,0
|
|
20250122,111900,181262831,571,571,571,571,1
|
|
20250122,111800,181262260,568,570,570,568,8265
|
|
20250122,111700,176563894,570,570,571,570,136
|
|
20250122,111600,176486373,569,569,569,569,0
|
|
20250122,111500,176486373,569,570,570,569,4
|
|
20250122,111400,176484095,570,570,570,570,56
|
|
20250122,111300,176452175,571,571,571,571,0
|
|
20250122,111200,176452175,571,571,571,571,300
|
|
20250122,111100,176280875,571,571,571,571,0
|
|
20250122,111000,176280875,571,571,571,571,1
|
|
20250122,110900,176280304,570,570,570,570,1228
|
|
20250122,110800,175580344,571,571,571,571,0
|
|
20250122,110700,175580344,571,571,571,571,0
|
|
20250122,110600,175580344,571,571,571,571,0
|
|
20250122,110500,175580344,571,571,571,571,0
|
|
20250122,110400,175580344,571,571,571,571,0
|
|
20250122,110300,175580344,571,571,571,571,1
|
|
20250122,110200,175579773,569,569,569,569,603
|
|
20250122,110100,175236666,569,569,569,569,0
|
|
20250122,110000,175236666,569,569,569,569,60
|
|
20250122,105900,175202526,568,568,568,568,0
|
|
20250122,105800,175202526,568,568,568,568,2098
|
|
20250122,105700,174010862,568,568,568,568,0
|
|
20250122,105600,174010862,568,569,569,568,4339
|
|
20250122,105500,171543968,569,570,570,569,1762
|
|
20250122,105400,170540628,570,570,570,570,495
|
|
20250122,105300,170258478,569,569,569,569,0
|
|
20250122,105200,170258478,569,569,569,569,0
|
|
20250122,105100,170258478,569,569,569,569,0
|
|
20250122,105000,170258478,569,569,569,569,0
|
|
20250122,104900,170258478,569,569,569,569,0
|
|
20250122,104800,170258478,569,568,569,568,782
|
|
20250122,104700,169814038,568,568,568,568,480
|
|
20250122,104600,169541398,568,568,568,568,4622
|
|
20250122,104500,166916102,569,568,569,568,637
|
|
20250122,104400,166553650,568,569,569,568,1633
|
|
20250122,104300,165625490,570,570,570,570,0
|
|
20250122,104200,165625490,570,570,570,570,0
|
|
20250122,104100,165625490,570,570,570,570,0
|
|
20250122,104000,165625490,570,570,570,570,1000
|
|
20250122,103900,165055490,569,569,569,569,5000
|
|
20250122,103800,162210490,570,570,570,570,180
|
|
20250122,103700,162107890,570,570,570,570,0
|
|
20250122,103600,162107890,570,570,570,570,21
|
|
20250122,103500,162095920,571,571,571,571,54
|
|
20250122,103400,162065086,571,571,571,571,14
|
|
20250122,103300,162057092,571,571,571,571,7
|
|
20250122,103200,162053095,571,571,571,571,100
|
|
20250122,103100,161995995,570,570,570,570,0
|
|
20250122,103000,161995995,570,570,570,570,0
|
|
20250122,102900,161995995,570,570,570,570,0
|
|
20250122,102800,161995995,570,570,570,570,524
|
|
20250122,102700,161697315,570,570,570,570,900
|
|
20250122,102600,161184315,570,572,572,570,1541
|
|
20250122,102500,160305380,572,572,572,572,0
|
|
20250122,102400,160305380,572,572,572,572,0
|
|
20250122,102300,160305380,572,572,572,572,22
|
|
20250122,102200,160292796,572,572,572,572,0
|
|
20250122,102100,160292796,572,572,572,572,0
|
|
20250122,102000,160292796,572,572,572,572,0
|
|
20250122,101900,160292796,572,572,572,572,0
|
|
20250122,101800,160292796,572,572,572,572,10047
|
|
20250122,101700,154545912,571,571,571,571,0
|
|
20250122,101600,154545912,571,571,571,571,0
|
|
20250122,101500,154545912,571,571,571,571,0
|
|
20250122,101400,154545912,571,571,571,571,6644
|
|
20250122,101300,150752188,571,571,571,571,0
|
|
20250122,101200,150752188,571,571,571,571,1
|
|
20250122,101100,150751617,571,570,571,570,380
|
|
20250122,101000,150535015,570,570,570,570,0
|
|
20250122,100900,150535015,570,570,570,570,0
|
|
20250122,100800,150535015,570,573,573,570,101
|
|
20250122,100700,150477436,573,573,573,573,3444
|
|
20250122,100600,148504024,573,573,573,573,5
|
|
20250122,100500,148501159,569,569,569,569,0
|
|
20250122,100400,148501159,569,569,569,569,0
|
|
20250122,100300,148501159,569,572,573,569,1326
|
|
20250122,100200,147745686,573,573,573,573,1000
|
|
20250122,100100,147172686,570,570,570,570,349
|
|
20250122,100000,146973756,570,570,570,570,1448
|
|
20250122,095900,146148396,570,570,570,570,0
|
|
20250122,095800,146148396,570,570,570,570,1700
|
|
20250122,095700,145179396,571,571,571,571,400
|
|
20250122,095600,144950996,571,571,571,571,1000
|
|
20250122,095500,144379996,572,572,572,572,1
|
|
20250122,095400,144379424,571,571,571,571,755
|
|
20250122,095300,143948319,571,571,571,571,0
|
|
20250122,095200,143948319,571,571,571,571,150
|
|
20250122,095100,143862669,571,571,571,571,351
|
|
20250122,095000,143662248,571,571,571,571,0
|
|
20250122,094900,143662248,571,571,571,571,1970
|
|
20250122,094800,142537378,570,570,570,570,53
|
|
20250122,094700,142507168,569,570,570,569,2332
|
|
20250122,094600,141179928,571,571,571,571,11
|
|
20250122,094500,141173647,571,571,571,571,21
|
|
20250122,094400,141161656,571,571,571,571,1
|
|
20250122,094300,141161085,570,570,570,570,2230
|
|
20250122,094200,139889985,569,569,569,569,0
|
|
20250122,094100,139889985,569,569,569,569,217
|
|
20250122,094000,139766512,569,568,569,568,3142
|
|
20250122,093900,137980856,569,569,569,569,20
|
|
20250122,093800,137969476,569,570,570,569,302
|
|
20250122,093700,137797636,570,570,570,570,3
|
|
20250122,093600,137795926,568,568,570,568,24000
|
|
20250122,093500,124129884,568,568,568,568,1
|
|
20250122,093400,124129316,568,566,568,566,985
|
|
20250122,093300,123571766,566,567,567,566,1065
|
|
20250122,093200,122968876,566,566,566,566,573
|
|
20250122,093100,122644558,565,568,568,565,9103
|
|
20250122,093000,117490356,568,569,569,567,501
|
|
20250122,092900,117205489,570,567,570,567,2110
|
|
20250122,092800,116008889,570,568,570,568,2261
|
|
20250122,092700,114724631,570,569,570,569,681
|
|
20250122,092600,114337122,568,568,568,568,0
|
|
20250122,092500,114337122,568,570,570,568,40185
|
|
20250122,092400,91473406,571,571,571,571,19000
|
|
20250122,092300,80624406,571,571,571,571,0
|
|
20250122,092200,80624406,571,571,571,571,4010
|
|
20250122,092100,78334696,571,571,571,571,55
|
|
20250122,092000,78303291,570,572,572,570,1798
|
|
20250122,091900,77277767,572,572,572,572,1
|
|
20250122,091800,77277195,572,572,572,572,51
|
|
20250122,091700,77248023,570,570,570,570,0
|
|
20250122,091600,77248023,570,572,572,570,1338
|
|
20250122,091500,76484799,572,577,577,572,4349
|
|
20250122,091400,73981333,577,572,577,572,15803
|
|
20250122,091300,64911272,572,572,572,572,0
|
|
20250122,091200,64911272,572,572,572,572,642
|
|
20250122,091100,64544048,571,570,571,570,2291
|
|
20250122,091000,63237978,570,571,571,570,3076
|
|
20250122,090900,61484557,570,570,570,570,0
|
|
20250122,090800,61484557,570,568,570,568,144
|
|
20250122,090700,61402485,571,568,571,566,20990
|
|
20250122,090600,49515414,568,569,569,567,3475
|
|
20250122,090500,47543699,567,569,569,567,9284
|
|
20250122,090400,42261671,570,569,570,566,22326
|
|
20250122,090300,29590194,572,572,572,569,8920
|
|
20250122,090200,24510273,572,574,574,571,7222
|
|
20250122,090100,20370644,571,571,574,570,15246
|
|
20250122,090000,11668650,572,576,576,572,20368
|