567 lines
24 KiB
CSV
567 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192400,105658403,257,257,257,257,16956
|
|
20250102,192300,105658403,257,257,257,257,0
|
|
20250102,192200,105658403,257,257,257,257,0
|
|
20250102,192100,105658403,257,257,257,257,0
|
|
20250102,192000,105658403,257,257,257,257,0
|
|
20250102,191900,105658403,257,257,257,257,0
|
|
20250102,191800,105658403,257,257,257,257,0
|
|
20250102,191700,105658403,257,257,257,257,0
|
|
20250102,191600,105658403,257,257,257,257,0
|
|
20250102,191500,105658403,257,257,257,257,0
|
|
20250102,191400,105658403,257,257,257,257,0
|
|
20250102,191300,105658403,257,257,257,257,0
|
|
20250102,191200,105658403,257,257,257,257,0
|
|
20250102,191100,105658403,257,257,257,257,0
|
|
20250102,191000,105658403,257,257,257,257,0
|
|
20250102,190900,105658403,257,257,257,257,0
|
|
20250102,190800,105658403,257,257,257,257,0
|
|
20250102,190700,105658403,257,257,257,257,0
|
|
20250102,190600,105658403,257,257,257,257,0
|
|
20250102,190500,105658403,257,257,257,257,0
|
|
20250102,190400,105658403,257,257,257,257,0
|
|
20250102,190300,105658403,257,257,257,257,0
|
|
20250102,190200,105658403,257,257,257,257,0
|
|
20250102,190100,105658403,257,257,257,257,0
|
|
20250102,190000,105658403,257,257,257,257,0
|
|
20250102,185900,105658403,257,257,257,257,0
|
|
20250102,185800,105658403,257,257,257,257,0
|
|
20250102,185700,105658403,257,257,257,257,0
|
|
20250102,185600,105658403,257,257,257,257,0
|
|
20250102,185500,105658403,257,257,257,257,0
|
|
20250102,185400,105658403,257,257,257,257,16956
|
|
20250102,185300,105658403,257,257,257,257,0
|
|
20250102,185200,105658403,257,257,257,257,0
|
|
20250102,185100,105658403,257,257,257,257,0
|
|
20250102,185000,105658403,257,257,257,257,0
|
|
20250102,184900,105658403,257,257,257,257,0
|
|
20250102,184800,105658403,257,257,257,257,0
|
|
20250102,184700,105658403,257,257,257,257,0
|
|
20250102,184600,105658403,257,257,257,257,0
|
|
20250102,184500,105658403,257,257,257,257,0
|
|
20250102,184400,105658403,257,257,257,257,0
|
|
20250102,184300,105658403,257,257,257,257,0
|
|
20250102,184200,105658403,257,257,257,257,0
|
|
20250102,184100,105658403,257,257,257,257,0
|
|
20250102,184000,105658403,257,257,257,257,0
|
|
20250102,183900,105658403,257,257,257,257,0
|
|
20250102,183800,105658403,257,257,257,257,0
|
|
20250102,183700,105658403,257,257,257,257,0
|
|
20250102,183600,105658403,257,257,257,257,0
|
|
20250102,183500,105658403,257,257,257,257,0
|
|
20250102,183400,105658403,257,257,257,257,0
|
|
20250102,183300,105658403,257,257,257,257,0
|
|
20250102,183200,105658403,257,257,257,257,0
|
|
20250102,183100,105658403,257,257,257,257,0
|
|
20250102,183000,105658403,257,257,257,257,0
|
|
20250102,182900,105658403,257,257,257,257,0
|
|
20250102,182800,105658403,257,257,257,257,0
|
|
20250102,182700,105658403,257,257,257,257,0
|
|
20250102,182600,105658403,257,257,257,257,0
|
|
20250102,182500,105658403,257,257,257,257,0
|
|
20250102,182400,105658403,257,257,257,257,16956
|
|
20250102,182300,105658403,257,257,257,257,0
|
|
20250102,182200,105658403,257,257,257,257,0
|
|
20250102,182100,105658403,257,257,257,257,0
|
|
20250102,182000,105658403,257,257,257,257,0
|
|
20250102,181900,105658403,257,257,257,257,0
|
|
20250102,181800,105658403,257,257,257,257,0
|
|
20250102,181700,105658403,257,257,257,257,0
|
|
20250102,181600,105658403,257,257,257,257,0
|
|
20250102,181500,105658403,257,257,257,257,0
|
|
20250102,181400,105658403,257,257,257,257,0
|
|
20250102,181300,105658403,257,257,257,257,0
|
|
20250102,181200,105658403,257,257,257,257,0
|
|
20250102,181100,105658403,257,257,257,257,0
|
|
20250102,181000,105658403,257,257,257,257,0
|
|
20250102,180900,105658403,257,257,257,257,0
|
|
20250102,180800,105658403,257,257,257,257,0
|
|
20250102,180700,105658403,257,257,257,257,0
|
|
20250102,180600,105658403,257,257,257,257,0
|
|
20250102,180500,105658403,257,257,257,257,0
|
|
20250102,180400,105658403,257,257,257,257,0
|
|
20250102,180300,105658403,257,257,257,257,0
|
|
20250102,180200,105658403,257,257,257,257,0
|
|
20250102,180100,105658403,257,257,257,257,0
|
|
20250102,180000,105658403,257,257,257,257,0
|
|
20250102,175900,105658403,257,257,257,257,0
|
|
20250102,175800,105658403,257,257,257,257,0
|
|
20250102,175700,105658403,257,257,257,257,0
|
|
20250102,175600,105658403,257,257,257,257,0
|
|
20250102,175500,105658403,257,257,257,257,0
|
|
20250102,175400,105658403,257,257,257,257,16956
|
|
20250102,175300,105658403,257,257,257,257,0
|
|
20250102,175200,105658403,257,257,257,257,0
|
|
20250102,175100,105658403,257,257,257,257,0
|
|
20250102,175000,105658403,257,257,257,257,0
|
|
20250102,174900,105658403,257,257,257,257,0
|
|
20250102,174800,105658403,257,257,257,257,0
|
|
20250102,174700,105658403,257,257,257,257,0
|
|
20250102,174600,105658403,257,257,257,257,0
|
|
20250102,174500,105658403,257,257,257,257,0
|
|
20250102,174400,105658403,257,257,257,257,0
|
|
20250102,174300,105658403,257,257,257,257,0
|
|
20250102,174200,105658403,257,257,257,257,0
|
|
20250102,174100,105658403,257,257,257,257,0
|
|
20250102,174000,105658403,257,257,257,257,0
|
|
20250102,173900,105658403,257,257,257,257,0
|
|
20250102,173800,105658403,257,257,257,257,0
|
|
20250102,173700,105658403,257,257,257,257,0
|
|
20250102,173600,105658403,257,257,257,257,0
|
|
20250102,173500,105658403,257,257,257,257,0
|
|
20250102,173400,105658403,257,257,257,257,0
|
|
20250102,173300,105658403,257,257,257,257,0
|
|
20250102,173200,105658403,257,257,257,257,0
|
|
20250102,173100,105658403,257,257,257,257,0
|
|
20250102,173000,105658403,257,257,257,257,0
|
|
20250102,172900,105658403,257,257,257,257,0
|
|
20250102,172800,105658403,257,257,257,257,0
|
|
20250102,172700,105658403,257,257,257,257,0
|
|
20250102,172600,105658403,257,257,257,257,0
|
|
20250102,172500,105658403,257,257,257,257,0
|
|
20250102,172400,105658403,257,257,257,257,16956
|
|
20250102,172300,105658403,257,257,257,257,0
|
|
20250102,172200,105658403,257,257,257,257,0
|
|
20250102,172100,105658403,257,257,257,257,0
|
|
20250102,172000,105658403,257,257,257,257,0
|
|
20250102,171900,105658403,257,257,257,257,0
|
|
20250102,171800,105658403,257,257,257,257,0
|
|
20250102,171700,105658403,257,257,257,257,0
|
|
20250102,171600,105658403,257,257,257,257,0
|
|
20250102,171500,105658403,257,257,257,257,0
|
|
20250102,171400,105658403,257,257,257,257,0
|
|
20250102,171300,105658403,257,257,257,257,0
|
|
20250102,171200,105658403,257,257,257,257,0
|
|
20250102,171100,105658403,257,257,257,257,0
|
|
20250102,171000,105658403,257,257,257,257,0
|
|
20250102,170900,105658403,257,257,257,257,0
|
|
20250102,170800,105658403,257,257,257,257,0
|
|
20250102,170700,105658403,257,257,257,257,0
|
|
20250102,170600,105658403,257,257,257,257,0
|
|
20250102,170500,105658403,257,257,257,257,0
|
|
20250102,170400,105658403,257,257,257,257,0
|
|
20250102,170300,105658403,257,257,257,257,0
|
|
20250102,170200,105658403,257,257,257,257,0
|
|
20250102,170100,105658403,257,257,257,257,0
|
|
20250102,170000,105658403,257,257,257,257,0
|
|
20250102,165900,105658403,257,257,257,257,0
|
|
20250102,165800,105658403,257,257,257,257,0
|
|
20250102,165700,105658403,257,257,257,257,0
|
|
20250102,165600,105658403,257,257,257,257,0
|
|
20250102,165500,105658403,257,257,257,257,0
|
|
20250102,165400,105658403,257,257,257,257,16956
|
|
20250102,165300,105658403,257,257,257,257,0
|
|
20250102,165200,105658403,257,257,257,257,0
|
|
20250102,165100,105658403,257,257,257,257,0
|
|
20250102,165000,105658403,257,257,257,257,0
|
|
20250102,164900,105658403,257,257,257,257,0
|
|
20250102,164800,105658403,257,257,257,257,0
|
|
20250102,164700,105658403,257,257,257,257,0
|
|
20250102,164600,105658403,257,257,257,257,0
|
|
20250102,164500,105658403,257,257,257,257,0
|
|
20250102,164400,105658403,257,257,257,257,0
|
|
20250102,164300,105658403,257,257,257,257,0
|
|
20250102,164200,105658403,257,257,257,257,0
|
|
20250102,164100,105658403,257,257,257,257,0
|
|
20250102,164000,105658403,257,257,257,257,0
|
|
20250102,163900,105658403,257,257,257,257,0
|
|
20250102,163800,105658403,257,257,257,257,0
|
|
20250102,163700,105658403,257,257,257,257,0
|
|
20250102,163600,105658403,257,257,257,257,0
|
|
20250102,163500,105658403,257,257,257,257,0
|
|
20250102,163400,105658403,257,257,257,257,0
|
|
20250102,163300,105658403,257,257,257,257,0
|
|
20250102,163200,105658403,257,257,257,257,0
|
|
20250102,163100,105658403,257,257,257,257,0
|
|
20250102,163000,105658403,257,257,257,257,0
|
|
20250102,162900,105658403,257,257,257,257,0
|
|
20250102,162800,105658403,257,257,257,257,0
|
|
20250102,162700,105658403,257,257,257,257,0
|
|
20250102,162600,105658403,257,257,257,257,0
|
|
20250102,162500,105658403,257,257,257,257,0
|
|
20250102,162400,105658403,257,257,257,257,16956
|
|
20250102,162300,105658403,257,257,257,257,0
|
|
20250102,162200,105658403,257,257,257,257,0
|
|
20250102,162100,105658403,257,257,257,257,0
|
|
20250102,162000,105658403,257,257,257,257,0
|
|
20250102,161900,105658403,257,257,257,257,0
|
|
20250102,161800,105658403,257,257,257,257,0
|
|
20250102,161700,105658403,257,257,257,257,0
|
|
20250102,161600,105658403,257,257,257,257,0
|
|
20250102,161500,105658403,257,257,257,257,0
|
|
20250102,161400,105658403,257,257,257,257,0
|
|
20250102,161300,105658403,257,257,257,257,0
|
|
20250102,161200,105658403,257,257,257,257,0
|
|
20250102,161100,105658403,257,257,257,257,0
|
|
20250102,161000,105658403,257,257,257,257,0
|
|
20250102,160900,105658403,257,257,257,257,0
|
|
20250102,160800,105658403,257,257,257,257,0
|
|
20250102,160700,105658403,257,257,257,257,0
|
|
20250102,160600,105658403,257,257,257,257,0
|
|
20250102,160500,105658403,257,257,257,257,0
|
|
20250102,160400,105658403,257,257,257,257,0
|
|
20250102,160300,105658403,257,257,257,257,0
|
|
20250102,160200,105658403,257,257,257,257,0
|
|
20250102,160100,105658403,257,257,257,257,0
|
|
20250102,160000,105658403,257,257,257,257,0
|
|
20250102,155900,105658403,257,257,257,257,0
|
|
20250102,155800,105658403,257,257,257,257,0
|
|
20250102,155700,105658403,257,257,257,257,0
|
|
20250102,155600,105658403,257,257,257,257,0
|
|
20250102,155500,105658403,257,257,257,257,0
|
|
20250102,155400,105658403,257,257,257,257,16956
|
|
20250102,155300,105658403,257,257,257,257,0
|
|
20250102,155200,105658403,257,257,257,257,0
|
|
20250102,155100,105658403,257,257,257,257,0
|
|
20250102,155000,105658403,257,257,257,257,0
|
|
20250102,154900,105658403,257,257,257,257,0
|
|
20250102,154800,105658403,257,257,257,257,0
|
|
20250102,154700,105658403,257,257,257,257,0
|
|
20250102,154600,105658403,257,257,257,257,0
|
|
20250102,154500,105658403,257,257,257,257,0
|
|
20250102,154400,105658403,257,257,257,257,0
|
|
20250102,154300,105658403,257,257,257,257,0
|
|
20250102,154200,105658403,257,257,257,257,0
|
|
20250102,154100,105658403,257,257,257,257,0
|
|
20250102,154000,105658403,257,257,257,257,0
|
|
20250102,153900,105658403,257,257,257,257,0
|
|
20250102,153800,105658403,257,257,257,257,0
|
|
20250102,153700,105658403,257,257,257,257,0
|
|
20250102,153600,105658403,257,257,257,257,0
|
|
20250102,153500,105658403,257,257,257,257,0
|
|
20250102,153400,105658403,257,257,257,257,0
|
|
20250102,153300,105658403,257,257,257,257,0
|
|
20250102,153200,105658403,257,257,257,257,0
|
|
20250102,153100,105658403,257,257,257,257,0
|
|
20250102,153000,105658403,257,257,257,257,16956
|
|
20250102,152900,101300711,254,254,254,254,0
|
|
20250102,152800,101300711,254,254,254,254,0
|
|
20250102,152700,101300711,254,254,254,254,0
|
|
20250102,152600,101300711,254,254,254,254,0
|
|
20250102,152500,101300711,254,254,254,254,0
|
|
20250102,152400,101300711,254,254,254,254,0
|
|
20250102,152300,101300711,254,254,254,254,0
|
|
20250102,152200,101300711,254,254,254,254,0
|
|
20250102,152100,101300711,254,254,254,254,0
|
|
20250102,152000,101300711,254,254,254,254,0
|
|
20250102,151900,101300711,254,254,254,254,0
|
|
20250102,151800,101300711,254,254,254,254,0
|
|
20250102,151700,101300711,254,254,254,254,0
|
|
20250102,151600,101300711,254,254,254,254,0
|
|
20250102,151500,101300711,254,254,254,254,0
|
|
20250102,151400,101300711,254,254,254,254,0
|
|
20250102,151300,101300711,254,255,255,254,3547
|
|
20250102,151200,100399770,255,258,258,255,1959
|
|
20250102,151100,99899343,258,258,258,258,0
|
|
20250102,151000,99899343,258,258,258,258,0
|
|
20250102,150900,99899343,258,258,258,258,0
|
|
20250102,150800,99899343,258,258,258,258,0
|
|
20250102,150700,99899343,258,258,258,258,147
|
|
20250102,150600,99861417,258,258,258,258,0
|
|
20250102,150500,99861417,258,256,258,256,2120
|
|
20250102,150400,99317857,258,258,258,258,6121
|
|
20250102,150300,97738639,257,258,258,257,21
|
|
20250102,150200,97733223,257,256,257,256,16697
|
|
20250102,150100,93445705,255,255,255,255,0
|
|
20250102,150000,93445705,255,255,255,255,0
|
|
20250102,145900,93445705,255,255,255,255,0
|
|
20250102,145800,93445705,255,255,255,255,0
|
|
20250102,145700,93445705,255,255,255,255,0
|
|
20250102,145600,93445705,255,255,255,255,0
|
|
20250102,145500,93445705,255,255,255,255,0
|
|
20250102,145400,93445705,255,255,255,255,0
|
|
20250102,145300,93445705,255,255,255,255,0
|
|
20250102,145200,93445705,255,255,255,255,0
|
|
20250102,145100,93445705,255,255,255,255,0
|
|
20250102,145000,93445705,255,255,255,255,87
|
|
20250102,144900,93423520,256,256,256,256,766
|
|
20250102,144800,93227424,256,256,256,256,0
|
|
20250102,144700,93227424,256,256,256,256,7
|
|
20250102,144600,93225632,256,256,256,256,0
|
|
20250102,144500,93225632,256,256,256,256,17
|
|
20250102,144400,93221280,256,256,256,256,0
|
|
20250102,144300,93221280,256,256,256,256,0
|
|
20250102,144200,93221280,256,256,256,256,0
|
|
20250102,144100,93221280,256,256,256,256,0
|
|
20250102,144000,93221280,256,256,256,256,1
|
|
20250102,143900,93221024,257,257,257,257,0
|
|
20250102,143800,93221024,257,257,257,257,133
|
|
20250102,143700,93186843,256,256,256,256,0
|
|
20250102,143600,93186843,256,256,256,256,1510
|
|
20250102,143500,92800283,256,256,256,256,0
|
|
20250102,143400,92800283,256,256,256,256,0
|
|
20250102,143300,92800283,256,256,256,256,0
|
|
20250102,143200,92800283,256,256,256,256,0
|
|
20250102,143100,92800283,256,256,256,256,5498
|
|
20250102,143000,91392795,256,256,256,256,0
|
|
20250102,142900,91392795,256,256,256,256,0
|
|
20250102,142800,91392795,256,256,256,256,0
|
|
20250102,142700,91392795,256,256,256,256,0
|
|
20250102,142600,91392795,256,256,256,256,0
|
|
20250102,142500,91392795,256,256,256,256,0
|
|
20250102,142400,91392795,256,256,256,256,0
|
|
20250102,142300,91392795,256,256,256,256,0
|
|
20250102,142200,91392795,256,256,256,256,0
|
|
20250102,142100,91392795,256,256,256,256,0
|
|
20250102,142000,91392795,256,256,256,256,0
|
|
20250102,141900,91392795,256,256,256,256,0
|
|
20250102,141800,91392795,256,256,256,256,0
|
|
20250102,141700,91392795,256,256,256,256,0
|
|
20250102,141600,91392795,256,256,256,256,0
|
|
20250102,141500,91392795,256,256,256,256,0
|
|
20250102,141400,91392795,256,256,256,256,0
|
|
20250102,141300,91392795,256,256,256,256,0
|
|
20250102,141200,91392795,256,256,256,256,4
|
|
20250102,141100,91391771,256,256,256,256,2
|
|
20250102,141000,91391259,255,255,255,255,0
|
|
20250102,140900,91391259,255,255,255,255,0
|
|
20250102,140800,91391259,255,255,255,255,2
|
|
20250102,140700,91390749,255,255,255,255,0
|
|
20250102,140600,91390749,255,256,256,255,4593
|
|
20250102,140500,90215363,254,254,254,254,0
|
|
20250102,140400,90215363,254,254,254,254,0
|
|
20250102,140300,90215363,254,254,254,254,0
|
|
20250102,140200,90215363,254,254,254,254,0
|
|
20250102,140100,90215363,254,254,254,254,0
|
|
20250102,140000,90215363,254,254,254,254,0
|
|
20250102,135900,90215363,254,254,254,254,0
|
|
20250102,135800,90215363,254,254,254,254,0
|
|
20250102,135700,90215363,254,254,254,254,0
|
|
20250102,135600,90215363,254,254,254,254,0
|
|
20250102,135500,90215363,254,254,254,254,26
|
|
20250102,135400,90208759,255,255,255,255,0
|
|
20250102,135300,90208759,255,255,255,255,0
|
|
20250102,135200,90208759,255,255,255,255,1
|
|
20250102,135100,90208504,254,254,254,254,265
|
|
20250102,135000,90141194,256,256,256,256,0
|
|
20250102,134900,90141194,256,256,256,256,0
|
|
20250102,134800,90141194,256,256,256,256,0
|
|
20250102,134700,90141194,256,256,256,256,0
|
|
20250102,134600,90141194,256,256,256,256,0
|
|
20250102,134500,90141194,256,256,256,256,1100
|
|
20250102,134400,89859594,254,254,254,254,0
|
|
20250102,134300,89859594,254,255,255,254,798
|
|
20250102,134200,89656237,253,253,253,253,0
|
|
20250102,134100,89656237,253,253,253,253,0
|
|
20250102,134000,89656237,253,253,253,253,3500
|
|
20250102,133900,88770737,255,255,255,255,0
|
|
20250102,133800,88770737,255,255,255,255,0
|
|
20250102,133700,88770737,255,255,255,255,0
|
|
20250102,133600,88770737,255,255,255,255,435
|
|
20250102,133500,88659812,255,255,255,255,0
|
|
20250102,133400,88659812,255,255,255,255,0
|
|
20250102,133300,88659812,255,255,255,255,1700
|
|
20250102,133200,88226312,255,255,255,255,1000
|
|
20250102,133100,87971312,255,255,255,255,3748
|
|
20250102,133000,87015572,254,254,254,254,0
|
|
20250102,132900,87015572,254,254,254,254,11439
|
|
20250102,132800,84110066,253,253,253,253,0
|
|
20250102,132700,84110066,253,253,253,253,0
|
|
20250102,132600,84110066,253,253,253,253,0
|
|
20250102,132500,84110066,253,253,253,253,2
|
|
20250102,132400,84109560,254,254,254,254,0
|
|
20250102,132300,84109560,254,254,254,254,9
|
|
20250102,132200,84107274,253,253,253,253,0
|
|
20250102,132100,84107274,253,253,253,253,10
|
|
20250102,132000,84104744,253,253,253,253,5
|
|
20250102,131900,84103479,252,252,252,252,0
|
|
20250102,131800,84103479,252,252,252,252,0
|
|
20250102,131700,84103479,252,252,252,252,0
|
|
20250102,131600,84103479,252,252,252,252,0
|
|
20250102,131500,84103479,252,252,252,252,52
|
|
20250102,131400,84090375,252,252,252,252,1990
|
|
20250102,131300,83588895,252,252,252,252,500
|
|
20250102,131200,83462895,252,252,252,252,578
|
|
20250102,131100,83317239,253,254,254,253,1082
|
|
20250102,131000,83043490,254,254,254,254,0
|
|
20250102,130900,83043490,254,254,254,254,5
|
|
20250102,130800,83042220,253,253,253,253,0
|
|
20250102,130700,83042220,253,253,253,253,0
|
|
20250102,130600,83042220,253,253,253,253,0
|
|
20250102,130500,83042220,253,253,253,253,0
|
|
20250102,130400,83042220,253,253,253,253,0
|
|
20250102,130300,83042220,253,253,253,253,0
|
|
20250102,130200,83042220,253,253,253,253,0
|
|
20250102,130100,83042220,253,253,253,253,0
|
|
20250102,130000,83042220,253,253,253,253,0
|
|
20250102,125900,83042220,253,253,253,253,0
|
|
20250102,125800,83042220,253,253,253,253,0
|
|
20250102,125700,83042220,253,253,253,253,0
|
|
20250102,125600,83042220,253,253,253,253,0
|
|
20250102,125500,83042220,253,253,253,253,0
|
|
20250102,125400,83042220,253,253,253,253,1930
|
|
20250102,125300,82553930,253,253,253,253,0
|
|
20250102,125200,82553930,253,253,253,253,0
|
|
20250102,125100,82553930,253,253,253,253,2946
|
|
20250102,125000,81808592,253,253,253,253,0
|
|
20250102,124900,81808592,253,253,253,253,0
|
|
20250102,124800,81808592,253,253,253,253,10000
|
|
20250102,124700,79278592,255,255,255,255,0
|
|
20250102,124600,79278592,255,255,255,255,0
|
|
20250102,124500,79278592,255,255,255,255,0
|
|
20250102,124400,79278592,255,255,255,255,15
|
|
20250102,124300,79274767,253,253,253,253,800
|
|
20250102,124200,79072367,254,254,254,254,0
|
|
20250102,124100,79072367,254,254,254,254,0
|
|
20250102,124000,79072367,254,254,254,254,2000
|
|
20250102,123900,78564367,253,253,253,253,0
|
|
20250102,123800,78564367,253,253,253,253,0
|
|
20250102,123700,78564367,253,254,254,253,5435
|
|
20250102,123600,77189263,254,254,254,254,6
|
|
20250102,123500,77187739,254,254,254,254,0
|
|
20250102,123400,77187739,254,254,254,254,369
|
|
20250102,123300,77094013,254,254,254,254,1
|
|
20250102,123200,77093759,254,254,254,254,2
|
|
20250102,123100,77093251,254,254,254,254,0
|
|
20250102,123000,77093251,254,254,254,254,0
|
|
20250102,122900,77093251,254,254,254,254,0
|
|
20250102,122800,77093251,254,254,254,254,0
|
|
20250102,122700,77093251,254,254,254,254,0
|
|
20250102,122600,77093251,254,254,254,254,10
|
|
20250102,122500,77090711,254,254,254,254,451
|
|
20250102,122400,76976157,254,254,254,254,711
|
|
20250102,122300,76795563,254,254,254,254,79
|
|
20250102,122200,76775497,253,253,253,253,0
|
|
20250102,122100,76775497,253,253,253,253,0
|
|
20250102,122000,76775497,253,253,253,253,0
|
|
20250102,121900,76775497,253,253,253,253,1
|
|
20250102,121800,76775244,253,253,253,253,0
|
|
20250102,121700,76775244,253,253,253,253,0
|
|
20250102,121600,76775244,253,253,253,253,0
|
|
20250102,121500,76775244,253,253,253,253,0
|
|
20250102,121400,76775244,253,253,253,253,0
|
|
20250102,121300,76775244,253,253,253,253,0
|
|
20250102,121200,76775244,253,253,253,253,0
|
|
20250102,121100,76775244,253,253,253,253,0
|
|
20250102,121000,76775244,253,254,254,253,4662
|
|
20250102,120900,75594096,256,256,256,256,0
|
|
20250102,120800,75594096,256,256,256,256,0
|
|
20250102,120700,75594096,256,256,256,256,500
|
|
20250102,120600,75466096,256,256,256,256,0
|
|
20250102,120500,75466096,256,256,256,256,0
|
|
20250102,120400,75466096,256,256,256,256,0
|
|
20250102,120300,75466096,256,256,256,256,0
|
|
20250102,120200,75466096,256,256,256,256,0
|
|
20250102,120100,75466096,256,256,256,256,0
|
|
20250102,120000,75466096,256,256,256,256,0
|
|
20250102,115900,75466096,256,256,256,256,947
|
|
20250102,115800,75223664,256,256,256,256,0
|
|
20250102,115700,75223664,256,256,256,256,1000
|
|
20250102,115600,74967664,256,256,256,256,0
|
|
20250102,115500,74967664,256,256,256,256,0
|
|
20250102,115400,74967664,256,256,256,256,0
|
|
20250102,115300,74967664,256,256,256,256,0
|
|
20250102,115200,74967664,256,256,256,256,230
|
|
20250102,115100,74908784,256,256,256,256,100
|
|
20250102,115000,74883184,256,256,256,256,10
|
|
20250102,114900,74880624,254,254,254,254,0
|
|
20250102,114800,74880624,254,254,254,254,0
|
|
20250102,114700,74880624,254,254,254,254,0
|
|
20250102,114600,74880624,254,254,254,254,0
|
|
20250102,114500,74880624,254,255,255,254,10300
|
|
20250102,114400,72264415,255,255,255,255,0
|
|
20250102,114300,72264415,255,255,255,255,0
|
|
20250102,114200,72264415,255,255,255,255,0
|
|
20250102,114100,72264415,255,255,255,255,0
|
|
20250102,114000,72264415,255,255,255,255,0
|
|
20250102,113900,72264415,255,255,255,255,0
|
|
20250102,113800,72264415,255,255,255,255,0
|
|
20250102,113700,72264415,255,255,255,255,0
|
|
20250102,113600,72264415,255,255,255,255,0
|
|
20250102,113500,72264415,255,255,255,255,0
|
|
20250102,113400,72264415,255,255,255,255,0
|
|
20250102,113300,72264415,255,255,255,255,0
|
|
20250102,113200,72264415,255,254,255,254,1362
|
|
20250102,113100,71917845,254,254,254,254,757
|
|
20250102,113000,71725567,254,254,254,254,614
|
|
20250102,112900,71569611,255,255,255,255,0
|
|
20250102,112800,71569611,255,255,255,255,0
|
|
20250102,112700,71569611,255,255,255,255,958
|
|
20250102,112600,71325321,255,255,255,255,0
|
|
20250102,112500,71325321,255,255,255,255,2248
|
|
20250102,112400,70752081,255,255,255,255,0
|
|
20250102,112300,70752081,255,255,255,255,2802
|
|
20250102,112200,70037571,255,255,255,255,0
|
|
20250102,112100,70037571,255,255,255,255,4836
|
|
20250102,112000,68804391,256,256,256,256,185
|
|
20250102,111900,68757031,256,255,256,255,1100
|
|
20250102,111800,68475531,255,255,255,255,0
|
|
20250102,111700,68475531,255,255,255,255,0
|
|
20250102,111600,68475531,255,255,255,255,5493
|
|
20250102,111500,67074816,255,256,256,255,591
|
|
20250102,111400,66924094,256,256,256,256,1
|
|
20250102,111300,66923838,255,255,255,255,109
|
|
20250102,111200,66896043,256,256,256,256,5000
|
|
20250102,111100,65616043,256,256,256,256,0
|
|
20250102,111000,65616043,256,256,256,256,0
|
|
20250102,110900,65616043,256,256,256,255,47
|
|
20250102,110800,65604054,255,255,255,255,0
|
|
20250102,110700,65604054,255,255,255,255,0
|
|
20250102,110600,65604054,255,255,255,255,0
|
|
20250102,110500,65604054,255,255,255,255,0
|
|
20250102,110400,65604054,255,255,255,255,248
|
|
20250102,110300,65540814,254,254,254,254,0
|
|
20250102,110200,65540814,254,254,254,254,0
|
|
20250102,110100,65540814,254,255,255,254,205
|
|
20250102,110000,65488742,256,256,256,256,0
|
|
20250102,105900,65488742,256,256,256,256,2000
|
|
20250102,105800,64976742,256,256,256,256,0
|
|
20250102,105700,64976742,256,256,256,256,24
|
|
20250102,105600,64970598,256,256,256,256,0
|
|
20250102,105500,64970598,256,256,256,256,6
|
|
20250102,105400,64969062,256,256,256,256,0
|
|
20250102,105300,64969062,256,256,256,256,1
|
|
20250102,105200,64968806,254,254,254,254,0
|
|
20250102,105100,64968806,254,254,254,254,0
|
|
20250102,105000,64968806,254,254,254,254,0
|
|
20250102,104900,64968806,254,254,254,254,2000
|
|
20250102,104800,64460806,254,254,254,254,0
|
|
20250102,104700,64460806,254,254,254,254,0
|
|
20250102,104600,64460806,254,254,254,254,0
|
|
20250102,104500,64460806,254,254,254,254,11122
|
|
20250102,104400,61635818,255,256,256,255,901
|
|
20250102,104300,61405962,256,256,256,256,12
|
|
20250102,104200,61402890,256,256,256,256,0
|
|
20250102,104100,61402890,256,256,256,256,2042
|
|
20250102,104000,60880138,256,256,256,256,6
|
|
20250102,103900,60878602,255,255,255,255,529
|
|
20250102,103800,60743707,254,254,254,254,210
|
|
20250102,103700,60690367,254,254,254,253,3987
|
|
20250102,103600,59681345,254,252,254,252,1711
|
|
20250102,103500,59248861,253,254,254,253,686
|
|
20250102,103400,59075117,254,254,254,254,1
|
|
20250102,103300,59074863,253,254,254,253,4
|
|
20250102,103200,59073850,252,252,252,252,3267
|
|
20250102,103100,58250566,255,252,255,252,12
|
|
20250102,103000,58247539,252,255,255,252,12438
|
|
20250102,102900,55100101,254,254,254,254,0
|
|
20250102,102800,55100101,254,254,254,254,0
|
|
20250102,102700,55100101,254,257,257,253,55889
|
|
20250102,102600,40891325,257,257,257,257,300
|
|
20250102,102500,40814225,257,257,257,257,40
|
|
20250102,102400,40803945,257,257,257,257,0
|
|
20250102,102300,40803945,257,257,257,257,1
|
|
20250102,102200,40803688,258,258,258,258,0
|
|
20250102,102100,40803688,258,258,258,258,0
|
|
20250102,102000,40803688,258,258,258,258,0
|
|
20250102,101900,40803688,258,258,258,258,1
|
|
20250102,101800,40803430,255,255,255,255,3095
|
|
20250102,101700,40014205,256,256,256,256,2000
|
|
20250102,101600,39502205,256,256,256,256,1000
|
|
20250102,101500,39246205,256,256,256,256,5000
|
|
20250102,101400,37966205,254,256,256,254,5000
|
|
20250102,101300,36691133,260,260,260,256,22001
|
|
20250102,101200,31048655,260,260,260,260,801
|
|
20250102,101100,30840395,260,260,260,260,50
|
|
20250102,101000,30827395,260,261,261,260,6
|
|
20250102,100900,30825830,261,261,261,261,1
|
|
20250102,100800,30825569,255,257,257,255,5766
|
|
20250102,100700,29349280,256,264,264,256,1907
|
|
20250102,100600,28860140,264,263,264,263,5409
|
|
20250102,100500,27437560,263,263,263,263,400
|
|
20250102,100400,27332360,263,260,263,260,88
|
|
20250102,100300,27309447,264,255,264,255,12239
|
|
20250102,100200,24156871,248,248,248,248,0
|
|
20250102,100100,24156871,248,248,248,248,0
|
|
20250102,100000,24156871,248,263,264,248,91899
|