626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192300,1797789770,259,259,259,259,22235
|
|
20250110,192200,1797789770,259,259,259,259,0
|
|
20250110,192100,1797789770,259,259,259,259,0
|
|
20250110,192000,1797789770,259,259,259,259,0
|
|
20250110,191900,1797789770,259,259,259,259,0
|
|
20250110,191800,1797789770,259,259,259,259,0
|
|
20250110,191700,1797789770,259,259,259,259,0
|
|
20250110,191600,1797789770,259,259,259,259,0
|
|
20250110,191500,1797789770,259,259,259,259,0
|
|
20250110,191400,1797789770,259,259,259,259,0
|
|
20250110,191300,1797789770,259,259,259,259,0
|
|
20250110,191200,1797789770,259,259,259,259,0
|
|
20250110,191100,1797789770,259,259,259,259,0
|
|
20250110,191000,1797789770,259,259,259,259,0
|
|
20250110,190900,1797789770,259,259,259,259,0
|
|
20250110,190800,1797789770,259,259,259,259,0
|
|
20250110,190700,1797789770,259,259,259,259,0
|
|
20250110,190600,1797789770,259,259,259,259,0
|
|
20250110,190500,1797789770,259,259,259,259,0
|
|
20250110,190400,1797789770,259,259,259,259,0
|
|
20250110,190300,1797789770,259,259,259,259,0
|
|
20250110,190200,1797789770,259,259,259,259,0
|
|
20250110,190100,1797789770,259,259,259,259,0
|
|
20250110,190000,1797789770,259,259,259,259,0
|
|
20250110,185900,1797789770,259,259,259,259,0
|
|
20250110,185800,1797789770,259,259,259,259,0
|
|
20250110,185700,1797789770,259,259,259,259,0
|
|
20250110,185600,1797789770,259,259,259,259,0
|
|
20250110,185500,1797789770,259,259,259,259,0
|
|
20250110,185400,1797789770,259,259,259,259,0
|
|
20250110,185300,1797789770,259,259,259,259,22235
|
|
20250110,185200,1797789770,259,259,259,259,0
|
|
20250110,185100,1797789770,259,259,259,259,0
|
|
20250110,185000,1797789770,259,259,259,259,0
|
|
20250110,184900,1797789770,259,259,259,259,0
|
|
20250110,184800,1797789770,259,259,259,259,0
|
|
20250110,184700,1797789770,259,259,259,259,0
|
|
20250110,184600,1797789770,259,259,259,259,0
|
|
20250110,184500,1797789770,259,259,259,259,0
|
|
20250110,184400,1797789770,259,259,259,259,0
|
|
20250110,184300,1797789770,259,259,259,259,0
|
|
20250110,184200,1797789770,259,259,259,259,0
|
|
20250110,184100,1797789770,259,259,259,259,0
|
|
20250110,184000,1797789770,259,259,259,259,0
|
|
20250110,183900,1797789770,259,259,259,259,0
|
|
20250110,183800,1797789770,259,259,259,259,0
|
|
20250110,183700,1797789770,259,259,259,259,0
|
|
20250110,183600,1797789770,259,259,259,259,0
|
|
20250110,183500,1797789770,259,259,259,259,0
|
|
20250110,183400,1797789770,259,259,259,259,0
|
|
20250110,183300,1797789770,259,259,259,259,0
|
|
20250110,183200,1797789770,259,259,259,259,0
|
|
20250110,183100,1797789770,259,259,259,259,0
|
|
20250110,183000,1797789770,259,259,259,259,0
|
|
20250110,182900,1797789770,259,259,259,259,0
|
|
20250110,182800,1797789770,259,259,259,259,0
|
|
20250110,182700,1797789770,259,259,259,259,0
|
|
20250110,182600,1797789770,259,259,259,259,0
|
|
20250110,182500,1797789770,259,259,259,259,0
|
|
20250110,182400,1797789770,259,259,259,259,0
|
|
20250110,182300,1797789770,259,259,259,259,22235
|
|
20250110,182200,1797789770,259,259,259,259,0
|
|
20250110,182100,1797789770,259,259,259,259,0
|
|
20250110,182000,1797789770,259,259,259,259,0
|
|
20250110,181900,1797789770,259,259,259,259,0
|
|
20250110,181800,1797789770,259,259,259,259,0
|
|
20250110,181700,1797789770,259,259,259,259,0
|
|
20250110,181600,1797789770,259,259,259,259,0
|
|
20250110,181500,1797789770,259,259,259,259,0
|
|
20250110,181400,1797789770,259,259,259,259,0
|
|
20250110,181300,1797789770,259,259,259,259,0
|
|
20250110,181200,1797789770,259,259,259,259,0
|
|
20250110,181100,1797789770,259,259,259,259,0
|
|
20250110,181000,1797789770,259,259,259,259,0
|
|
20250110,180900,1797789770,259,259,259,259,0
|
|
20250110,180800,1797789770,259,259,259,259,0
|
|
20250110,180700,1797789770,259,259,259,259,0
|
|
20250110,180600,1797789770,259,259,259,259,0
|
|
20250110,180500,1797789770,259,259,259,259,0
|
|
20250110,180400,1797789770,259,259,259,259,0
|
|
20250110,180300,1797789770,259,259,259,259,0
|
|
20250110,180200,1797789770,259,259,259,259,0
|
|
20250110,180100,1797789770,259,259,259,259,0
|
|
20250110,180000,1797789770,259,259,259,259,0
|
|
20250110,175900,1797789770,259,259,259,259,0
|
|
20250110,175800,1797789770,259,259,259,259,0
|
|
20250110,175700,1797789770,259,259,259,259,0
|
|
20250110,175600,1797789770,259,259,259,259,0
|
|
20250110,175500,1797789770,259,259,259,259,0
|
|
20250110,175400,1797789770,259,259,259,259,0
|
|
20250110,175300,1797789770,259,259,259,259,22235
|
|
20250110,175200,1797789770,259,259,259,259,0
|
|
20250110,175100,1797789770,259,259,259,259,0
|
|
20250110,175000,1797789770,259,259,259,259,0
|
|
20250110,174900,1797789770,259,259,259,259,0
|
|
20250110,174800,1797789770,259,259,259,259,0
|
|
20250110,174700,1797789770,259,259,259,259,0
|
|
20250110,174600,1797789770,259,259,259,259,0
|
|
20250110,174500,1797789770,259,259,259,259,0
|
|
20250110,174400,1797789770,259,259,259,259,0
|
|
20250110,174300,1797789770,259,259,259,259,0
|
|
20250110,174200,1797789770,259,259,259,259,0
|
|
20250110,174100,1797789770,259,259,259,259,0
|
|
20250110,174000,1797789770,259,259,259,259,0
|
|
20250110,173900,1797789770,259,259,259,259,0
|
|
20250110,173800,1797789770,259,259,259,259,0
|
|
20250110,173700,1797789770,259,259,259,259,0
|
|
20250110,173600,1797789770,259,259,259,259,0
|
|
20250110,173500,1797789770,259,259,259,259,0
|
|
20250110,173400,1797789770,259,259,259,259,0
|
|
20250110,173300,1797789770,259,259,259,259,0
|
|
20250110,173200,1797789770,259,259,259,259,0
|
|
20250110,173100,1797789770,259,259,259,259,0
|
|
20250110,173000,1797789770,259,259,259,259,0
|
|
20250110,172900,1797789770,259,259,259,259,0
|
|
20250110,172800,1797789770,259,259,259,259,0
|
|
20250110,172700,1797789770,259,259,259,259,0
|
|
20250110,172600,1797789770,259,259,259,259,0
|
|
20250110,172500,1797789770,259,259,259,259,0
|
|
20250110,172400,1797789770,259,259,259,259,0
|
|
20250110,172300,1797789770,259,259,259,259,22235
|
|
20250110,172200,1797789770,259,259,259,259,0
|
|
20250110,172100,1797789770,259,259,259,259,0
|
|
20250110,172000,1797789770,259,259,259,259,0
|
|
20250110,171900,1797789770,259,259,259,259,0
|
|
20250110,171800,1797789770,259,259,259,259,0
|
|
20250110,171700,1797789770,259,259,259,259,0
|
|
20250110,171600,1797789770,259,259,259,259,0
|
|
20250110,171500,1797789770,259,259,259,259,0
|
|
20250110,171400,1797789770,259,259,259,259,0
|
|
20250110,171300,1797789770,259,259,259,259,0
|
|
20250110,171200,1797789770,259,259,259,259,0
|
|
20250110,171100,1797789770,259,259,259,259,0
|
|
20250110,171000,1797789770,259,259,259,259,0
|
|
20250110,170900,1797789770,259,259,259,259,0
|
|
20250110,170800,1797789770,259,259,259,259,0
|
|
20250110,170700,1797789770,259,259,259,259,0
|
|
20250110,170600,1797789770,259,259,259,259,0
|
|
20250110,170500,1797789770,259,259,259,259,0
|
|
20250110,170400,1797789770,259,259,259,259,0
|
|
20250110,170300,1797789770,259,259,259,259,0
|
|
20250110,170200,1797789770,259,259,259,259,0
|
|
20250110,170100,1797789770,259,259,259,259,0
|
|
20250110,170000,1797789770,259,259,259,259,0
|
|
20250110,165900,1797789770,259,259,259,259,0
|
|
20250110,165800,1797789770,259,259,259,259,0
|
|
20250110,165700,1797789770,259,259,259,259,0
|
|
20250110,165600,1797789770,259,259,259,259,0
|
|
20250110,165500,1797789770,259,259,259,259,0
|
|
20250110,165400,1797789770,259,259,259,259,0
|
|
20250110,165300,1797789770,259,259,259,259,22235
|
|
20250110,165200,1797789770,259,259,259,259,0
|
|
20250110,165100,1797789770,259,259,259,259,0
|
|
20250110,165000,1797789770,259,259,259,259,0
|
|
20250110,164900,1797789770,259,259,259,259,0
|
|
20250110,164800,1797789770,259,259,259,259,0
|
|
20250110,164700,1797789770,259,259,259,259,0
|
|
20250110,164600,1797789770,259,259,259,259,0
|
|
20250110,164500,1797789770,259,259,259,259,0
|
|
20250110,164400,1797789770,259,259,259,259,0
|
|
20250110,164300,1797789770,259,259,259,259,0
|
|
20250110,164200,1797789770,259,259,259,259,0
|
|
20250110,164100,1797789770,259,259,259,259,0
|
|
20250110,164000,1797789770,259,259,259,259,0
|
|
20250110,163900,1797789770,259,259,259,259,0
|
|
20250110,163800,1797789770,259,259,259,259,0
|
|
20250110,163700,1797789770,259,259,259,259,0
|
|
20250110,163600,1797789770,259,259,259,259,0
|
|
20250110,163500,1797789770,259,259,259,259,0
|
|
20250110,163400,1797789770,259,259,259,259,0
|
|
20250110,163300,1797789770,259,259,259,259,0
|
|
20250110,163200,1797789770,259,259,259,259,0
|
|
20250110,163100,1797789770,259,259,259,259,0
|
|
20250110,163000,1797789770,259,259,259,259,0
|
|
20250110,162900,1797789770,259,259,259,259,0
|
|
20250110,162800,1797789770,259,259,259,259,0
|
|
20250110,162700,1797789770,259,259,259,259,0
|
|
20250110,162600,1797789770,259,259,259,259,0
|
|
20250110,162500,1797789770,259,259,259,259,0
|
|
20250110,162400,1797789770,259,259,259,259,0
|
|
20250110,162300,1797789770,259,259,259,259,22235
|
|
20250110,162200,1797789770,259,259,259,259,0
|
|
20250110,162100,1797789770,259,259,259,259,0
|
|
20250110,162000,1797789770,259,259,259,259,0
|
|
20250110,161900,1797789770,259,259,259,259,0
|
|
20250110,161800,1797789770,259,259,259,259,0
|
|
20250110,161700,1797789770,259,259,259,259,0
|
|
20250110,161600,1797789770,259,259,259,259,0
|
|
20250110,161500,1797789770,259,259,259,259,0
|
|
20250110,161400,1797789770,259,259,259,259,0
|
|
20250110,161300,1797789770,259,259,259,259,0
|
|
20250110,161200,1797789770,259,259,259,259,0
|
|
20250110,161100,1797789770,259,259,259,259,0
|
|
20250110,161000,1797789770,259,259,259,259,0
|
|
20250110,160900,1797789770,259,259,259,259,0
|
|
20250110,160800,1797789770,259,259,259,259,0
|
|
20250110,160700,1797789770,259,259,259,259,0
|
|
20250110,160600,1797789770,259,259,259,259,0
|
|
20250110,160500,1797789770,259,259,259,259,0
|
|
20250110,160400,1797789770,259,259,259,259,0
|
|
20250110,160300,1797789770,259,259,259,259,0
|
|
20250110,160200,1797789770,259,259,259,259,0
|
|
20250110,160100,1797789770,259,259,259,259,0
|
|
20250110,160000,1797789770,259,259,259,259,0
|
|
20250110,155900,1797789770,259,259,259,259,0
|
|
20250110,155800,1797789770,259,259,259,259,0
|
|
20250110,155700,1797789770,259,259,259,259,0
|
|
20250110,155600,1797789770,259,259,259,259,0
|
|
20250110,155500,1797789770,259,259,259,259,0
|
|
20250110,155400,1797789770,259,259,259,259,0
|
|
20250110,155300,1797789770,259,259,259,259,22235
|
|
20250110,155200,1797789770,259,259,259,259,0
|
|
20250110,155100,1797789770,259,259,259,259,0
|
|
20250110,155000,1797789770,259,259,259,259,0
|
|
20250110,154900,1797789770,259,259,259,259,0
|
|
20250110,154800,1797789770,259,259,259,259,0
|
|
20250110,154700,1797789770,259,259,259,259,0
|
|
20250110,154600,1797789770,259,259,259,259,0
|
|
20250110,154500,1797789770,259,259,259,259,0
|
|
20250110,154400,1797789770,259,259,259,259,0
|
|
20250110,154300,1797789770,259,259,259,259,0
|
|
20250110,154200,1797789770,259,259,259,259,0
|
|
20250110,154100,1797789770,259,259,259,259,0
|
|
20250110,154000,1797789770,259,259,259,259,0
|
|
20250110,153900,1797789770,259,259,259,259,0
|
|
20250110,153800,1797789770,259,259,259,259,0
|
|
20250110,153700,1797789770,259,259,259,259,0
|
|
20250110,153600,1797789770,259,259,259,259,0
|
|
20250110,153500,1797789770,259,259,259,259,0
|
|
20250110,153400,1797789770,259,259,259,259,0
|
|
20250110,153300,1797789770,259,259,259,259,0
|
|
20250110,153200,1797789770,259,259,259,259,0
|
|
20250110,153100,1797789770,259,259,259,259,0
|
|
20250110,153000,1797789770,259,259,259,259,22235
|
|
20250110,152900,1792030905,258,258,258,258,0
|
|
20250110,152800,1792030905,258,258,258,258,0
|
|
20250110,152700,1792030905,258,258,258,258,0
|
|
20250110,152600,1792030905,258,258,258,258,0
|
|
20250110,152500,1792030905,258,258,258,258,0
|
|
20250110,152400,1792030905,258,258,258,258,0
|
|
20250110,152300,1792030905,258,258,258,258,0
|
|
20250110,152200,1792030905,258,258,258,258,0
|
|
20250110,152100,1792030905,258,258,258,258,0
|
|
20250110,152000,1792030905,258,258,258,258,0
|
|
20250110,151900,1792030905,258,257,258,257,10136
|
|
20250110,151800,1789425872,257,257,257,257,20319
|
|
20250110,151700,1784203889,257,257,257,257,1055
|
|
20250110,151600,1783932754,257,256,257,256,9140
|
|
20250110,151500,1781591762,256,256,257,256,2244
|
|
20250110,151400,1781017297,258,258,258,256,598
|
|
20250110,151300,1780863031,258,257,258,256,1689
|
|
20250110,151200,1780429052,258,258,258,258,1980
|
|
20250110,151100,1779918212,258,258,258,256,1180
|
|
20250110,151000,1779613776,258,257,258,256,5694
|
|
20250110,150900,1778155498,257,259,259,257,20142
|
|
20250110,150800,1772978301,259,259,259,258,26790
|
|
20250110,150700,1766065936,259,258,259,258,5624
|
|
20250110,150600,1764609397,258,258,258,258,2019
|
|
20250110,150500,1764088495,258,258,258,258,16336
|
|
20250110,150400,1759873807,258,258,258,258,8718
|
|
20250110,150300,1757624563,258,258,258,258,14780
|
|
20250110,150200,1753811323,258,258,258,258,3501
|
|
20250110,150100,1752908065,258,256,258,256,20053
|
|
20250110,150000,1747751879,257,257,257,256,101
|
|
20250110,145900,1747725924,256,256,256,256,10
|
|
20250110,145800,1747723364,257,257,257,257,326
|
|
20250110,145700,1747639582,257,257,257,256,21812
|
|
20250110,145600,1742043898,257,257,257,257,1200
|
|
20250110,145500,1741735498,257,257,257,256,3705
|
|
20250110,145400,1740785408,257,257,257,257,22915
|
|
20250110,145300,1734896253,257,258,258,257,8076
|
|
20250110,145200,1732820719,258,257,258,257,1184
|
|
20250110,145100,1732516421,257,258,258,257,904
|
|
20250110,145000,1732284089,258,258,258,258,794
|
|
20250110,144900,1732079237,258,258,258,258,1
|
|
20250110,144800,1732078979,258,258,258,257,2911
|
|
20250110,144700,1731327943,258,257,258,257,479
|
|
20250110,144600,1731204818,258,258,258,258,34922
|
|
20250110,144500,1722194942,256,257,257,256,7990
|
|
20250110,144400,1720141514,257,257,257,257,201
|
|
20250110,144300,1720089857,256,257,257,256,4234
|
|
20250110,144200,1719004408,257,257,257,256,270
|
|
20250110,144100,1718935058,257,257,257,257,5
|
|
20250110,144000,1718933773,257,257,257,257,1102
|
|
20250110,143900,1718650559,257,257,257,257,100
|
|
20250110,143800,1718624859,256,257,257,256,6129
|
|
20250110,143700,1717051551,256,257,257,256,2475
|
|
20250110,143600,1716416930,256,257,257,256,16729
|
|
20250110,143500,1712134287,257,257,257,256,770
|
|
20250110,143400,1711937140,258,258,258,258,14
|
|
20250110,143300,1711933528,258,256,258,256,2905
|
|
20250110,143200,1711189846,256,258,258,256,5020
|
|
20250110,143100,1709894726,258,258,258,256,12046
|
|
20250110,143000,1706810858,258,258,258,256,4121
|
|
20250110,142900,1705747656,257,258,258,257,15501
|
|
20250110,142800,1701763398,257,257,257,257,1600
|
|
20250110,142700,1701352198,258,258,258,258,31
|
|
20250110,142600,1701344200,257,257,257,257,5000
|
|
20250110,142500,1700059200,257,259,259,257,42115
|
|
20250110,142400,1689210544,259,259,259,259,1016
|
|
20250110,142300,1688947400,259,259,259,259,8295
|
|
20250110,142200,1686798995,259,258,259,258,10858
|
|
20250110,142100,1683987197,258,258,258,258,664
|
|
20250110,142000,1683815885,258,258,258,258,4370
|
|
20250110,141900,1682688425,258,258,258,258,34786
|
|
20250110,141800,1673713637,258,257,258,257,4008
|
|
20250110,141700,1672679704,257,257,257,257,1
|
|
20250110,141600,1672679447,257,258,258,257,2130
|
|
20250110,141500,1672130394,258,258,258,258,160
|
|
20250110,141400,1672089114,258,257,258,257,1496
|
|
20250110,141300,1671704632,257,258,258,257,6799
|
|
20250110,141200,1669950496,258,257,258,257,4923
|
|
20250110,141100,1668685283,257,256,257,256,11063
|
|
20250110,141000,1665842242,257,257,257,257,18
|
|
20250110,140900,1665837616,257,257,257,257,169
|
|
20250110,140800,1665794183,257,257,257,256,957
|
|
20250110,140700,1665548284,256,256,257,256,43847
|
|
20250110,140600,1654322211,256,255,256,255,310
|
|
20250110,140500,1654242856,255,255,255,255,2625
|
|
20250110,140400,1653573481,255,256,256,255,216
|
|
20250110,140300,1653518201,255,255,255,255,547
|
|
20250110,140200,1653378716,255,256,256,255,4210
|
|
20250110,140100,1652300963,256,256,256,256,2409
|
|
20250110,140000,1651684259,256,256,256,256,987
|
|
20250110,135900,1651431587,256,255,256,255,16105
|
|
20250110,135800,1647324811,255,255,255,255,1102
|
|
20250110,135700,1647043801,254,254,254,254,652
|
|
20250110,135600,1646878193,254,254,254,254,2710
|
|
20250110,135500,1646189853,254,255,255,254,525
|
|
20250110,135400,1646055981,255,255,255,255,500
|
|
20250110,135300,1645928481,255,255,255,255,2766
|
|
20250110,135200,1645223151,255,255,255,255,22
|
|
20250110,135100,1645217541,255,255,255,255,1016
|
|
20250110,135000,1644958461,255,255,255,254,9687
|
|
20250110,134900,1642491772,255,255,255,254,6566
|
|
20250110,134800,1640817975,255,255,255,255,3
|
|
20250110,134700,1640817210,254,254,254,254,227
|
|
20250110,134600,1640759552,254,255,255,254,20037
|
|
20250110,134500,1635650119,255,255,255,254,2309
|
|
20250110,134400,1635061325,255,255,255,255,0
|
|
20250110,134300,1635061325,255,254,255,254,1001
|
|
20250110,134200,1634807070,255,254,255,254,1548
|
|
20250110,134100,1634413867,254,254,254,254,12253
|
|
20250110,134000,1631301605,254,254,255,254,20760
|
|
20250110,133900,1626021962,254,255,256,254,39057
|
|
20250110,133800,1616061919,255,256,256,255,2634
|
|
20250110,133700,1615389219,256,255,256,255,3997
|
|
20250110,133600,1614369720,255,254,255,254,7769
|
|
20250110,133500,1612389125,255,255,255,255,1984
|
|
20250110,133400,1611883205,255,254,255,253,35465
|
|
20250110,133300,1602880382,254,253,254,253,4413
|
|
20250110,133200,1601763892,253,254,254,253,8910
|
|
20250110,133100,1599507530,254,254,254,253,12956
|
|
20250110,133000,1596229140,253,254,254,253,7037
|
|
20250110,132900,1594448240,254,254,254,254,23516
|
|
20250110,132800,1588475176,255,255,255,255,1032
|
|
20250110,132700,1588212016,255,255,255,255,2142
|
|
20250110,132600,1587665806,255,255,255,254,1454
|
|
20250110,132500,1587295436,254,254,254,254,1514
|
|
20250110,132400,1586910880,254,255,255,254,6586
|
|
20250110,132300,1585237936,255,254,255,254,1451
|
|
20250110,132200,1584869380,254,254,254,253,6274
|
|
20250110,132100,1583280266,254,254,254,253,6517
|
|
20250110,132000,1581629407,255,254,255,254,814
|
|
20250110,131900,1581422637,254,255,255,254,2839
|
|
20250110,131800,1580701489,255,255,255,254,4701
|
|
20250110,131700,1579507376,255,254,255,254,531
|
|
20250110,131600,1579372471,255,255,255,254,2061
|
|
20250110,131500,1578846925,255,254,255,254,5616
|
|
20250110,131400,1577420360,255,256,257,253,109743
|
|
20250110,131300,1549507051,257,257,257,256,4322
|
|
20250110,131200,1548397297,257,257,258,256,13511
|
|
20250110,131100,1544926969,257,257,258,256,8355
|
|
20250110,131000,1542778159,256,256,256,255,14860
|
|
20250110,130900,1538974000,256,256,256,256,38
|
|
20250110,130800,1538964272,256,257,257,254,56564
|
|
20250110,130700,1524506315,257,257,258,256,64417
|
|
20250110,130600,1507955957,257,255,257,255,56355
|
|
20250110,130500,1493553923,255,254,255,254,25487
|
|
20250110,130400,1487055211,255,255,255,254,20214
|
|
20250110,130300,1481900741,255,255,255,254,7123
|
|
20250110,130200,1480091220,255,255,255,254,7177
|
|
20250110,130100,1478268133,255,255,255,255,6566
|
|
20250110,130000,1476593803,255,255,255,254,8437
|
|
20250110,125900,1474442539,255,255,255,254,26963
|
|
20250110,125800,1467567960,255,255,255,254,6403
|
|
20250110,125700,1465935895,255,255,255,254,17729
|
|
20250110,125600,1461425000,255,255,255,254,3251
|
|
20250110,125500,1460598489,255,255,255,254,38563
|
|
20250110,125400,1450795338,255,253,255,252,52379
|
|
20250110,125300,1437492385,253,254,254,252,124909
|
|
20250110,125200,1405891198,253,253,254,253,39663
|
|
20250110,125100,1395856002,254,254,254,253,47056
|
|
20250110,125000,1383928424,255,254,255,254,21797
|
|
20250110,124900,1378391878,254,254,255,254,2802
|
|
20250110,124800,1377680059,254,254,255,253,166391
|
|
20250110,124700,1335500740,254,255,255,254,80648
|
|
20250110,124600,1314984109,255,255,256,255,38731
|
|
20250110,124500,1305101774,255,255,256,255,52417
|
|
20250110,124400,1291735434,255,256,256,255,50424
|
|
20250110,124300,1278826892,256,256,257,256,2099
|
|
20250110,124200,1278289547,257,257,257,256,2300
|
|
20250110,124100,1277700645,256,256,256,256,1801
|
|
20250110,124000,1277239589,256,256,257,255,65290
|
|
20250110,123900,1260531050,256,256,257,256,10757
|
|
20250110,123800,1257777157,256,256,257,256,8026
|
|
20250110,123700,1255722493,256,257,257,256,3985
|
|
20250110,123600,1254702327,256,256,257,256,68386
|
|
20250110,123500,1237195476,256,258,258,256,71149
|
|
20250110,123400,1218910053,258,257,258,257,866
|
|
20250110,123300,1218687128,258,258,258,257,386
|
|
20250110,123200,1218587542,258,258,259,258,2982
|
|
20250110,123100,1217818182,258,258,258,257,19892
|
|
20250110,123000,1212688546,258,258,258,258,185
|
|
20250110,122900,1212640816,258,259,259,257,16422
|
|
20250110,122800,1208415464,259,259,259,259,242
|
|
20250110,122700,1208352786,259,259,259,258,1129
|
|
20250110,122600,1208060388,259,259,259,257,17589
|
|
20250110,122500,1203525817,259,259,259,258,113
|
|
20250110,122400,1203496566,259,259,259,258,5464
|
|
20250110,122300,1202082057,259,259,259,259,4956
|
|
20250110,122200,1200798453,259,259,259,258,2800
|
|
20250110,122100,1200075122,259,259,259,259,2011
|
|
20250110,122000,1199554273,259,259,259,259,1111
|
|
20250110,121900,1199266524,259,259,259,259,600
|
|
20250110,121800,1199111124,259,259,259,258,789
|
|
20250110,121700,1198906774,259,258,259,258,22
|
|
20250110,121600,1198901085,259,259,259,259,429
|
|
20250110,121500,1198789974,259,259,259,258,4415
|
|
20250110,121400,1197650737,259,259,259,258,6439
|
|
20250110,121300,1195989238,259,259,259,258,15950
|
|
20250110,121200,1191858469,259,259,259,259,5830
|
|
20250110,121100,1190348499,259,259,259,259,9327
|
|
20250110,121000,1187932806,259,259,259,258,7420
|
|
20250110,120900,1186011027,259,259,259,258,4390
|
|
20250110,120800,1184877257,259,259,259,258,593
|
|
20250110,120700,1184724116,259,259,259,258,7549
|
|
20250110,120600,1182774744,259,259,259,258,15550
|
|
20250110,120500,1178762295,259,259,259,258,4240
|
|
20250110,120400,1177665036,259,259,259,258,7264
|
|
20250110,120300,1175788660,259,259,259,258,1215
|
|
20250110,120200,1175474014,259,259,259,258,4695
|
|
20250110,120100,1174261542,259,259,259,259,100
|
|
20250110,120000,1174235642,259,259,259,259,2
|
|
20250110,115900,1174235124,259,259,259,258,10181
|
|
20250110,115800,1171608245,259,258,259,257,108961
|
|
20250110,115700,1143492286,258,258,258,257,1315
|
|
20250110,115600,1143153076,258,257,258,257,731
|
|
20250110,115500,1142965044,258,258,258,257,12124
|
|
20250110,115400,1139837059,258,257,258,257,41313
|
|
20250110,115300,1129178535,258,258,258,257,4412
|
|
20250110,115200,1128041239,258,258,258,257,823
|
|
20250110,115100,1127829121,258,257,258,257,4999
|
|
20250110,115000,1126540680,258,258,258,258,2914
|
|
20250110,114900,1125788868,258,258,258,258,1650
|
|
20250110,114800,1125363168,258,258,258,257,350
|
|
20250110,114700,1125272969,258,258,258,257,3983
|
|
20250110,114600,1124245357,258,259,259,258,9630
|
|
20250110,114500,1121760801,259,259,259,259,700
|
|
20250110,114400,1121579501,259,257,259,257,20577
|
|
20250110,114300,1116274331,258,259,259,257,19935
|
|
20250110,114200,1111147035,259,258,259,258,5801
|
|
20250110,114100,1109648104,259,259,259,258,1878
|
|
20250110,114000,1109162144,259,259,259,258,1264
|
|
20250110,113900,1108834775,259,259,259,257,2426
|
|
20250110,113800,1108209524,259,259,259,258,22816
|
|
20250110,113700,1102322843,259,259,259,259,89
|
|
20250110,113600,1102299792,259,259,259,258,517
|
|
20250110,113500,1102165890,259,259,259,258,7946
|
|
20250110,113400,1100108005,259,257,259,257,71066
|
|
20250110,113300,1081772957,259,258,259,257,25590
|
|
20250110,113200,1075170743,259,258,259,257,29665
|
|
20250110,113100,1067516960,258,260,260,258,89992
|
|
20250110,113000,1044214767,260,260,260,260,1186
|
|
20250110,112900,1043906407,260,259,260,259,105
|
|
20250110,112800,1043879109,260,259,260,259,17664
|
|
20250110,112700,1039289127,259,259,259,259,7
|
|
20250110,112600,1039287314,260,259,260,258,12968
|
|
20250110,112500,1035928613,260,260,260,259,10003
|
|
20250110,112400,1033337834,260,259,260,258,36521
|
|
20250110,112300,1023877391,259,258,259,258,402
|
|
20250110,112200,1023773349,258,258,259,258,426
|
|
20250110,112100,1023663440,259,258,259,258,30247
|
|
20250110,112000,1015859609,259,259,259,258,8341
|
|
20250110,111900,1013706282,258,258,258,258,4
|
|
20250110,111800,1013705250,259,258,259,258,20
|
|
20250110,111700,1013700089,259,258,259,257,27240
|
|
20250110,111600,1006682916,259,258,259,258,6206
|
|
20250110,111500,1005079765,259,259,259,258,5255
|
|
20250110,111400,1003723154,259,259,259,259,2
|
|
20250110,111300,1003722636,259,259,259,258,21462
|
|
20250110,111200,998164980,259,259,259,259,10
|
|
20250110,111100,998162390,259,258,259,258,1124
|
|
20250110,111000,997872275,258,258,259,258,23653
|
|
20250110,110900,991769799,259,258,259,258,12564
|
|
20250110,110800,988526934,259,258,259,258,25259
|
|
20250110,110700,982005055,258,258,259,258,3463
|
|
20250110,110600,981111597,259,259,259,258,609
|
|
20250110,110500,980954267,259,258,259,258,3451
|
|
20250110,110400,980063906,258,259,259,258,211
|
|
20250110,110300,980009267,259,258,259,258,1704
|
|
20250110,110200,979569133,259,258,259,258,1688
|
|
20250110,110100,979132501,259,258,259,258,728
|
|
20250110,110000,978944526,259,258,259,258,4017
|
|
20250110,105900,977904347,259,257,259,257,30827
|
|
20250110,105800,969954710,258,257,259,257,12324
|
|
20250110,105700,966780321,258,259,259,257,19257
|
|
20250110,105600,961811016,259,259,259,259,596
|
|
20250110,105500,961656652,259,258,259,258,4725
|
|
20250110,105400,960437600,259,259,259,258,5092
|
|
20250110,105300,959121773,259,258,259,258,3125
|
|
20250110,105200,958315219,258,258,259,258,45397
|
|
20250110,105100,946594389,259,260,260,258,19415
|
|
20250110,105000,941563905,260,260,260,259,784
|
|
20250110,104900,941360843,260,260,260,259,1250
|
|
20250110,104800,941036844,260,259,260,259,5
|
|
20250110,104700,941035546,259,259,260,259,375
|
|
20250110,104600,940938288,259,260,260,259,6051
|
|
20250110,104500,939370041,260,259,260,259,303
|
|
20250110,104400,939291263,260,259,260,259,336
|
|
20250110,104300,939204071,260,260,260,260,5944
|
|
20250110,104200,937658631,260,259,260,259,1252
|
|
20250110,104100,937334224,260,259,260,259,503
|
|
20250110,104000,937203445,259,260,260,259,1014
|
|
20250110,103900,936940805,260,259,260,259,10680
|
|
20250110,103800,934174671,260,259,260,259,3504
|
|
20250110,103700,933266723,260,259,260,259,5837
|
|
20250110,103600,931753379,260,260,260,259,757
|
|
20250110,103500,931556813,260,260,260,260,609
|
|
20250110,103400,931398473,260,260,260,259,2593
|
|
20250110,103300,930724825,260,259,260,259,15134
|
|
20250110,103200,926789999,260,260,260,259,2872
|
|
20250110,103100,926046054,260,260,260,259,4053
|
|
20250110,103000,924993583,260,261,261,260,12784
|
|
20250110,102900,921668730,261,261,261,261,1921
|
|
20250110,102800,921167349,261,260,261,259,43166
|
|
20250110,102700,909944226,260,260,260,259,3505
|
|
20250110,102600,909033172,260,260,261,260,25984
|
|
20250110,102500,902277331,260,261,261,260,4281
|
|
20250110,102400,901164267,261,260,261,260,1058
|
|
20250110,102300,900889155,261,260,261,260,10390
|
|
20250110,102200,898187750,261,261,261,260,1742
|
|
20250110,102100,897734797,261,261,261,260,4047
|
|
20250110,102000,896680038,261,261,261,259,24799
|
|
20250110,101900,890233295,261,261,261,260,16508
|
|
20250110,101800,885940636,261,260,261,260,5138
|
|
20250110,101700,884604741,261,261,261,260,2812
|
|
20250110,101600,883873592,260,261,261,260,8322
|
|
20250110,101500,881709567,261,261,261,261,2705
|
|
20250110,101400,881003562,261,260,261,260,1220
|
|
20250110,101300,880686359,260,261,261,260,15099
|
|
20250110,101200,876759904,261,261,262,261,21709
|
|
20250110,101100,871093848,262,261,262,261,2806
|
|
20250110,101000,870360578,261,262,262,261,2159
|
|
20250110,100900,869795450,262,261,262,261,12237
|
|
20250110,100800,866600899,262,261,262,261,2444
|
|
20250110,100700,865962803,263,263,263,263,5004
|
|
20250110,100600,864646751,263,263,263,261,62307
|
|
20250110,100500,848318130,262,263,263,262,10645
|
|
20250110,100400,845528724,262,262,263,261,30280
|
|
20250110,100300,837584330,261,262,262,261,26320
|
|
20250110,100200,830712070,261,261,262,260,15949
|
|
20250110,100100,826539976,260,260,261,259,36230
|
|
20250110,100000,817106768,260,260,260,259,221
|
|
20250110,095900,817049408,260,259,260,259,7738
|
|
20250110,095800,815043751,260,260,260,259,10096
|
|
20250110,095700,812426058,260,259,260,259,3045
|
|
20250110,095600,811634361,260,260,261,260,15252
|
|
20250110,095500,807668336,260,261,261,260,12046
|
|
20250110,095400,804536319,261,262,262,261,20034
|
|
20250110,095300,799307326,262,261,262,261,11709
|
|
20250110,095200,796248701,262,261,262,261,40223
|
|
20250110,095100,785711117,261,261,261,259,40843
|
|
20250110,095000,775065047,260,261,262,260,19520
|
|
20250110,094900,769982868,261,261,263,260,74152
|
|
20250110,094800,750589729,261,260,262,259,68703
|
|
20250110,094700,732681267,260,258,260,257,40501
|
|
20250110,094600,722216148,258,257,258,257,4937
|
|
20250110,094500,720944451,258,258,258,257,7609
|
|
20250110,094400,718985596,258,257,258,256,96502
|
|
20250110,094300,694218508,257,258,258,256,9495
|
|
20250110,094200,691779804,258,258,258,257,24021
|
|
20250110,094100,685606054,257,259,259,256,166248
|
|
20250110,094000,642799285,259,260,260,259,31007
|
|
20250110,093900,634763334,260,259,260,258,122744
|
|
20250110,093800,603020210,259,260,260,258,81000
|
|
20250110,093700,582005828,260,262,262,259,141276
|
|
20250110,093600,545266361,262,263,263,261,22204
|
|
20250110,093500,539446087,263,263,263,262,2469
|
|
20250110,093400,538798345,263,261,263,261,31498
|
|
20250110,093300,530551351,261,261,262,260,37222
|
|
20250110,093200,520835402,261,261,262,260,42182
|
|
20250110,093100,509822673,260,262,263,260,281162
|
|
20250110,093000,436482838,262,264,264,262,44534
|
|
20250110,092900,424794406,264,263,264,263,37912
|
|
20250110,092800,414802620,264,265,265,263,27181
|
|
20250110,092700,407642950,264,265,265,264,13780
|
|
20250110,092600,404004323,263,263,264,262,110294
|
|
20250110,092500,374916871,264,265,265,263,37711
|
|
20250110,092400,364976541,266,265,266,265,16826
|
|
20250110,092300,360501837,265,263,266,263,40169
|
|
20250110,092200,349876618,263,265,265,262,63060
|
|
20250110,092100,333292373,265,265,266,263,62558
|
|
20250110,092000,316764454,265,266,266,264,54823
|
|
20250110,091900,302229310,266,267,267,266,48337
|
|
20250110,091800,289362422,267,269,269,267,16033
|
|
20250110,091700,285072700,269,269,269,268,24792
|
|
20250110,091600,278403653,268,265,268,265,81558
|
|
20250110,091500,256688416,265,267,267,265,22568
|
|
20250110,091400,250696762,266,269,269,266,55230
|
|
20250110,091300,235974356,267,270,270,267,72007
|
|
20250110,091200,216652002,270,269,270,268,26167
|
|
20250110,091100,209612822,269,268,269,268,38847
|
|
20250110,091000,199200838,268,268,268,266,27735
|
|
20250110,090900,191790312,268,270,270,268,37900
|
|
20250110,090800,181618574,270,271,271,269,12129
|
|
20250110,090700,178339449,271,269,271,268,39187
|
|
20250110,090600,167781325,268,266,268,265,48800
|
|
20250110,090500,154736378,266,268,268,266,91346
|
|
20250110,090400,130369491,268,267,268,266,99560
|
|
20250110,090300,103771773,268,270,271,267,105457
|
|
20250110,090200,75424743,271,276,277,270,141112
|
|
20250110,090100,36889295,276,278,278,276,41891
|
|
20250110,090000,25298572,278,276,280,276,90959
|