626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192300,1707360836,255,255,255,255,29579
|
|
20250117,192200,1707360836,255,255,255,255,0
|
|
20250117,192100,1707360836,255,255,255,255,0
|
|
20250117,192000,1707360836,255,255,255,255,0
|
|
20250117,191900,1707360836,255,255,255,255,0
|
|
20250117,191800,1707360836,255,255,255,255,0
|
|
20250117,191700,1707360836,255,255,255,255,0
|
|
20250117,191600,1707360836,255,255,255,255,0
|
|
20250117,191500,1707360836,255,255,255,255,0
|
|
20250117,191400,1707360836,255,255,255,255,0
|
|
20250117,191300,1707360836,255,255,255,255,0
|
|
20250117,191200,1707360836,255,255,255,255,0
|
|
20250117,191100,1707360836,255,255,255,255,0
|
|
20250117,191000,1707360836,255,255,255,255,0
|
|
20250117,190900,1707360836,255,255,255,255,0
|
|
20250117,190800,1707360836,255,255,255,255,0
|
|
20250117,190700,1707360836,255,255,255,255,0
|
|
20250117,190600,1707360836,255,255,255,255,0
|
|
20250117,190500,1707360836,255,255,255,255,0
|
|
20250117,190400,1707360836,255,255,255,255,0
|
|
20250117,190300,1707360836,255,255,255,255,0
|
|
20250117,190200,1707360836,255,255,255,255,0
|
|
20250117,190100,1707360836,255,255,255,255,0
|
|
20250117,190000,1707360836,255,255,255,255,0
|
|
20250117,185900,1707360836,255,255,255,255,0
|
|
20250117,185800,1707360836,255,255,255,255,0
|
|
20250117,185700,1707360836,255,255,255,255,0
|
|
20250117,185600,1707360836,255,255,255,255,0
|
|
20250117,185500,1707360836,255,255,255,255,0
|
|
20250117,185400,1707360836,255,255,255,255,0
|
|
20250117,185300,1707360836,255,255,255,255,29579
|
|
20250117,185200,1707360836,255,255,255,255,0
|
|
20250117,185100,1707360836,255,255,255,255,0
|
|
20250117,185000,1707360836,255,255,255,255,0
|
|
20250117,184900,1707360836,255,255,255,255,0
|
|
20250117,184800,1707360836,255,255,255,255,0
|
|
20250117,184700,1707360836,255,255,255,255,0
|
|
20250117,184600,1707360836,255,255,255,255,0
|
|
20250117,184500,1707360836,255,255,255,255,0
|
|
20250117,184400,1707360836,255,255,255,255,0
|
|
20250117,184300,1707360836,255,255,255,255,0
|
|
20250117,184200,1707360836,255,255,255,255,0
|
|
20250117,184100,1707360836,255,255,255,255,0
|
|
20250117,184000,1707360836,255,255,255,255,0
|
|
20250117,183900,1707360836,255,255,255,255,0
|
|
20250117,183800,1707360836,255,255,255,255,0
|
|
20250117,183700,1707360836,255,255,255,255,0
|
|
20250117,183600,1707360836,255,255,255,255,0
|
|
20250117,183500,1707360836,255,255,255,255,0
|
|
20250117,183400,1707360836,255,255,255,255,0
|
|
20250117,183300,1707360836,255,255,255,255,0
|
|
20250117,183200,1707360836,255,255,255,255,0
|
|
20250117,183100,1707360836,255,255,255,255,0
|
|
20250117,183000,1707360836,255,255,255,255,0
|
|
20250117,182900,1707360836,255,255,255,255,0
|
|
20250117,182800,1707360836,255,255,255,255,0
|
|
20250117,182700,1707360836,255,255,255,255,0
|
|
20250117,182600,1707360836,255,255,255,255,0
|
|
20250117,182500,1707360836,255,255,255,255,0
|
|
20250117,182400,1707360836,255,255,255,255,0
|
|
20250117,182300,1707360836,255,255,255,255,29579
|
|
20250117,182200,1707360836,255,255,255,255,0
|
|
20250117,182100,1707360836,255,255,255,255,0
|
|
20250117,182000,1707360836,255,255,255,255,0
|
|
20250117,181900,1707360836,255,255,255,255,0
|
|
20250117,181800,1707360836,255,255,255,255,0
|
|
20250117,181700,1707360836,255,255,255,255,0
|
|
20250117,181600,1707360836,255,255,255,255,0
|
|
20250117,181500,1707360836,255,255,255,255,0
|
|
20250117,181400,1707360836,255,255,255,255,0
|
|
20250117,181300,1707360836,255,255,255,255,0
|
|
20250117,181200,1707360836,255,255,255,255,0
|
|
20250117,181100,1707360836,255,255,255,255,0
|
|
20250117,181000,1707360836,255,255,255,255,0
|
|
20250117,180900,1707360836,255,255,255,255,0
|
|
20250117,180800,1707360836,255,255,255,255,0
|
|
20250117,180700,1707360836,255,255,255,255,0
|
|
20250117,180600,1707360836,255,255,255,255,0
|
|
20250117,180500,1707360836,255,255,255,255,0
|
|
20250117,180400,1707360836,255,255,255,255,0
|
|
20250117,180300,1707360836,255,255,255,255,0
|
|
20250117,180200,1707360836,255,255,255,255,0
|
|
20250117,180100,1707360836,255,255,255,255,0
|
|
20250117,180000,1707360836,255,255,255,255,0
|
|
20250117,175900,1707360836,255,255,255,255,0
|
|
20250117,175800,1707360836,255,255,255,255,0
|
|
20250117,175700,1707360836,255,255,255,255,0
|
|
20250117,175600,1707360836,255,255,255,255,0
|
|
20250117,175500,1707360836,255,255,255,255,0
|
|
20250117,175400,1707360836,255,255,255,255,0
|
|
20250117,175300,1707360836,255,255,255,255,29579
|
|
20250117,175200,1707360836,255,255,255,255,0
|
|
20250117,175100,1707360836,255,255,255,255,0
|
|
20250117,175000,1707360836,255,255,255,255,0
|
|
20250117,174900,1707360836,255,255,255,255,0
|
|
20250117,174800,1707360836,255,255,255,255,0
|
|
20250117,174700,1707360836,255,255,255,255,0
|
|
20250117,174600,1707360836,255,255,255,255,0
|
|
20250117,174500,1707360836,255,255,255,255,0
|
|
20250117,174400,1707360836,255,255,255,255,0
|
|
20250117,174300,1707360836,255,255,255,255,0
|
|
20250117,174200,1707360836,255,255,255,255,0
|
|
20250117,174100,1707360836,255,255,255,255,0
|
|
20250117,174000,1707360836,255,255,255,255,0
|
|
20250117,173900,1707360836,255,255,255,255,0
|
|
20250117,173800,1707360836,255,255,255,255,0
|
|
20250117,173700,1707360836,255,255,255,255,0
|
|
20250117,173600,1707360836,255,255,255,255,0
|
|
20250117,173500,1707360836,255,255,255,255,0
|
|
20250117,173400,1707360836,255,255,255,255,0
|
|
20250117,173300,1707360836,255,255,255,255,0
|
|
20250117,173200,1707360836,255,255,255,255,0
|
|
20250117,173100,1707360836,255,255,255,255,0
|
|
20250117,173000,1707360836,255,255,255,255,0
|
|
20250117,172900,1707360836,255,255,255,255,0
|
|
20250117,172800,1707360836,255,255,255,255,0
|
|
20250117,172700,1707360836,255,255,255,255,0
|
|
20250117,172600,1707360836,255,255,255,255,0
|
|
20250117,172500,1707360836,255,255,255,255,0
|
|
20250117,172400,1707360836,255,255,255,255,0
|
|
20250117,172300,1707360836,255,255,255,255,29579
|
|
20250117,172200,1707360836,255,255,255,255,0
|
|
20250117,172100,1707360836,255,255,255,255,0
|
|
20250117,172000,1707360836,255,255,255,255,0
|
|
20250117,171900,1707360836,255,255,255,255,0
|
|
20250117,171800,1707360836,255,255,255,255,0
|
|
20250117,171700,1707360836,255,255,255,255,0
|
|
20250117,171600,1707360836,255,255,255,255,0
|
|
20250117,171500,1707360836,255,255,255,255,0
|
|
20250117,171400,1707360836,255,255,255,255,0
|
|
20250117,171300,1707360836,255,255,255,255,0
|
|
20250117,171200,1707360836,255,255,255,255,0
|
|
20250117,171100,1707360836,255,255,255,255,0
|
|
20250117,171000,1707360836,255,255,255,255,0
|
|
20250117,170900,1707360836,255,255,255,255,0
|
|
20250117,170800,1707360836,255,255,255,255,0
|
|
20250117,170700,1707360836,255,255,255,255,0
|
|
20250117,170600,1707360836,255,255,255,255,0
|
|
20250117,170500,1707360836,255,255,255,255,0
|
|
20250117,170400,1707360836,255,255,255,255,0
|
|
20250117,170300,1707360836,255,255,255,255,0
|
|
20250117,170200,1707360836,255,255,255,255,0
|
|
20250117,170100,1707360836,255,255,255,255,0
|
|
20250117,170000,1707360836,255,255,255,255,0
|
|
20250117,165900,1707360836,255,255,255,255,0
|
|
20250117,165800,1707360836,255,255,255,255,0
|
|
20250117,165700,1707360836,255,255,255,255,0
|
|
20250117,165600,1707360836,255,255,255,255,0
|
|
20250117,165500,1707360836,255,255,255,255,0
|
|
20250117,165400,1707360836,255,255,255,255,0
|
|
20250117,165300,1707360836,255,255,255,255,29579
|
|
20250117,165200,1707360836,255,255,255,255,0
|
|
20250117,165100,1707360836,255,255,255,255,0
|
|
20250117,165000,1707360836,255,255,255,255,0
|
|
20250117,164900,1707360836,255,255,255,255,0
|
|
20250117,164800,1707360836,255,255,255,255,0
|
|
20250117,164700,1707360836,255,255,255,255,0
|
|
20250117,164600,1707360836,255,255,255,255,0
|
|
20250117,164500,1707360836,255,255,255,255,0
|
|
20250117,164400,1707360836,255,255,255,255,0
|
|
20250117,164300,1707360836,255,255,255,255,0
|
|
20250117,164200,1707360836,255,255,255,255,0
|
|
20250117,164100,1707360836,255,255,255,255,0
|
|
20250117,164000,1707360836,255,255,255,255,0
|
|
20250117,163900,1707360836,255,255,255,255,0
|
|
20250117,163800,1707360836,255,255,255,255,0
|
|
20250117,163700,1707360836,255,255,255,255,0
|
|
20250117,163600,1707360836,255,255,255,255,0
|
|
20250117,163500,1707360836,255,255,255,255,0
|
|
20250117,163400,1707360836,255,255,255,255,0
|
|
20250117,163300,1707360836,255,255,255,255,0
|
|
20250117,163200,1707360836,255,255,255,255,0
|
|
20250117,163100,1707360836,255,255,255,255,0
|
|
20250117,163000,1707360836,255,255,255,255,0
|
|
20250117,162900,1707360836,255,255,255,255,0
|
|
20250117,162800,1707360836,255,255,255,255,0
|
|
20250117,162700,1707360836,255,255,255,255,0
|
|
20250117,162600,1707360836,255,255,255,255,0
|
|
20250117,162500,1707360836,255,255,255,255,0
|
|
20250117,162400,1707360836,255,255,255,255,0
|
|
20250117,162300,1707360836,255,255,255,255,29579
|
|
20250117,162200,1707360836,255,255,255,255,0
|
|
20250117,162100,1707360836,255,255,255,255,0
|
|
20250117,162000,1707360836,255,255,255,255,0
|
|
20250117,161900,1707360836,255,255,255,255,0
|
|
20250117,161800,1707360836,255,255,255,255,0
|
|
20250117,161700,1707360836,255,255,255,255,0
|
|
20250117,161600,1707360836,255,255,255,255,0
|
|
20250117,161500,1707360836,255,255,255,255,0
|
|
20250117,161400,1707360836,255,255,255,255,0
|
|
20250117,161300,1707360836,255,255,255,255,0
|
|
20250117,161200,1707360836,255,255,255,255,0
|
|
20250117,161100,1707360836,255,255,255,255,0
|
|
20250117,161000,1707360836,255,255,255,255,0
|
|
20250117,160900,1707360836,255,255,255,255,0
|
|
20250117,160800,1707360836,255,255,255,255,0
|
|
20250117,160700,1707360836,255,255,255,255,0
|
|
20250117,160600,1707360836,255,255,255,255,0
|
|
20250117,160500,1707360836,255,255,255,255,0
|
|
20250117,160400,1707360836,255,255,255,255,0
|
|
20250117,160300,1707360836,255,255,255,255,0
|
|
20250117,160200,1707360836,255,255,255,255,0
|
|
20250117,160100,1707360836,255,255,255,255,0
|
|
20250117,160000,1707360836,255,255,255,255,0
|
|
20250117,155900,1707360836,255,255,255,255,0
|
|
20250117,155800,1707360836,255,255,255,255,0
|
|
20250117,155700,1707360836,255,255,255,255,0
|
|
20250117,155600,1707360836,255,255,255,255,0
|
|
20250117,155500,1707360836,255,255,255,255,0
|
|
20250117,155400,1707360836,255,255,255,255,0
|
|
20250117,155300,1707360836,255,255,255,255,29579
|
|
20250117,155200,1707360836,255,255,255,255,0
|
|
20250117,155100,1707360836,255,255,255,255,0
|
|
20250117,155000,1707360836,255,255,255,255,0
|
|
20250117,154900,1707360836,255,255,255,255,0
|
|
20250117,154800,1707360836,255,255,255,255,0
|
|
20250117,154700,1707360836,255,255,255,255,0
|
|
20250117,154600,1707360836,255,255,255,255,0
|
|
20250117,154500,1707360836,255,255,255,255,0
|
|
20250117,154400,1707360836,255,255,255,255,0
|
|
20250117,154300,1707360836,255,255,255,255,0
|
|
20250117,154200,1707360836,255,255,255,255,0
|
|
20250117,154100,1707360836,255,255,255,255,0
|
|
20250117,154000,1707360836,255,255,255,255,0
|
|
20250117,153900,1707360836,255,255,255,255,0
|
|
20250117,153800,1707360836,255,255,255,255,0
|
|
20250117,153700,1707360836,255,255,255,255,0
|
|
20250117,153600,1707360836,255,255,255,255,0
|
|
20250117,153500,1707360836,255,255,255,255,0
|
|
20250117,153400,1707360836,255,255,255,255,0
|
|
20250117,153300,1707360836,255,255,255,255,0
|
|
20250117,153200,1707360836,255,255,255,255,0
|
|
20250117,153100,1707360836,255,255,255,255,0
|
|
20250117,153000,1707360836,255,255,255,255,29579
|
|
20250117,152900,1699818191,255,255,255,255,0
|
|
20250117,152800,1699818191,255,255,255,255,0
|
|
20250117,152700,1699818191,255,255,255,255,0
|
|
20250117,152600,1699818191,255,255,255,255,0
|
|
20250117,152500,1699818191,255,255,255,255,0
|
|
20250117,152400,1699818191,255,255,255,255,0
|
|
20250117,152300,1699818191,255,255,255,255,0
|
|
20250117,152200,1699818191,255,255,255,255,0
|
|
20250117,152100,1699818191,255,255,255,255,0
|
|
20250117,152000,1699818191,255,255,255,255,0
|
|
20250117,151900,1699818191,255,256,256,254,44416
|
|
20250117,151800,1688511596,256,255,256,255,1266
|
|
20250117,151700,1688188665,256,256,256,256,12
|
|
20250117,151600,1688185593,255,255,256,255,5691
|
|
20250117,151500,1686734384,256,256,256,255,4233
|
|
20250117,151400,1685654957,255,254,256,254,1962
|
|
20250117,151300,1685154645,254,255,255,254,6508
|
|
20250117,151200,1683495125,256,255,256,255,2125
|
|
20250117,151100,1682951126,255,256,256,254,26032
|
|
20250117,151000,1676321385,256,256,256,255,595
|
|
20250117,150900,1676169235,256,255,256,255,13
|
|
20250117,150800,1676165909,255,255,255,255,8673
|
|
20250117,150700,1673954294,255,255,256,255,2120
|
|
20250117,150600,1673413577,256,256,256,256,110
|
|
20250117,150500,1673385417,255,255,255,254,29966
|
|
20250117,150400,1665745587,255,254,255,254,16427
|
|
20250117,150300,1661557785,254,254,255,254,17872
|
|
20250117,150200,1657008298,255,254,255,254,1001
|
|
20250117,150100,1656754043,255,254,255,254,57
|
|
20250117,150000,1656739558,255,254,255,254,3080
|
|
20250117,145900,1655957237,254,254,254,254,5365
|
|
20250117,145800,1654594527,254,254,254,254,4000
|
|
20250117,145700,1653578527,255,255,255,255,0
|
|
20250117,145600,1653578527,255,255,255,255,2255
|
|
20250117,145500,1653003502,255,254,255,254,22250
|
|
20250117,145400,1647350002,254,255,255,254,3646
|
|
20250117,145300,1646420714,254,255,255,254,800
|
|
20250117,145200,1646217014,255,255,255,254,768
|
|
20250117,145100,1646021175,255,255,255,254,17864
|
|
20250117,145000,1641470805,255,254,255,254,13632
|
|
20250117,144900,1638002307,255,255,255,255,861
|
|
20250117,144800,1637782752,254,255,255,254,2065
|
|
20250117,144700,1637256228,255,255,255,255,0
|
|
20250117,144600,1637256228,255,255,255,254,2993
|
|
20250117,144500,1636493014,255,255,255,254,11832
|
|
20250117,144400,1633477220,255,255,255,255,4
|
|
20250117,144300,1633476200,255,255,255,254,50179
|
|
20250117,144200,1620690555,256,256,256,256,14872
|
|
20250117,144100,1616883323,256,256,256,256,8940
|
|
20250117,144000,1614594683,256,256,256,256,0
|
|
20250117,143900,1614594683,256,256,256,256,0
|
|
20250117,143800,1614594683,256,256,256,256,1
|
|
20250117,143700,1614594427,256,256,256,256,0
|
|
20250117,143600,1614594427,256,256,256,256,11054
|
|
20250117,143500,1611764603,255,255,255,255,1
|
|
20250117,143400,1611764348,256,256,256,256,537
|
|
20250117,143300,1611626876,256,256,256,256,0
|
|
20250117,143200,1611626876,256,256,256,256,1676
|
|
20250117,143100,1611197820,255,255,255,255,0
|
|
20250117,143000,1611197820,255,255,255,255,0
|
|
20250117,142900,1611197820,255,255,255,255,639
|
|
20250117,142800,1611034875,255,255,255,255,9799
|
|
20250117,142700,1608536130,255,255,255,255,5001
|
|
20250117,142600,1607260875,255,256,256,255,22502
|
|
20250117,142500,1601522848,256,256,256,255,421
|
|
20250117,142400,1601415073,256,256,256,256,1323
|
|
20250117,142300,1601076385,255,255,255,255,2
|
|
20250117,142200,1601075875,255,256,256,255,560
|
|
20250117,142100,1600933015,256,256,256,256,310
|
|
20250117,142000,1600853655,256,256,256,256,3810
|
|
20250117,141900,1599878295,256,256,256,256,123
|
|
20250117,141800,1599846807,256,256,256,256,1488
|
|
20250117,141700,1599465879,256,255,256,255,3870
|
|
20250117,141600,1598475160,256,256,256,255,247
|
|
20250117,141500,1598411951,256,256,256,256,1013
|
|
20250117,141400,1598152623,256,256,256,256,505
|
|
20250117,141300,1598023343,255,255,255,255,6436
|
|
20250117,141200,1596382163,255,255,255,255,9011
|
|
20250117,141100,1594084358,255,255,255,255,9923
|
|
20250117,141000,1591553993,256,256,256,256,48
|
|
20250117,140900,1591541705,255,255,255,255,165
|
|
20250117,140800,1591499630,256,256,256,256,801
|
|
20250117,140700,1591294574,256,256,256,256,1305
|
|
20250117,140600,1590960494,256,255,256,255,563
|
|
20250117,140500,1590816922,255,256,256,255,28691
|
|
20250117,140400,1583476286,256,257,257,256,72
|
|
20250117,140300,1583457812,255,255,255,255,0
|
|
20250117,140200,1583457812,255,257,257,255,77438
|
|
20250117,140100,1563652501,257,257,257,257,1
|
|
20250117,140000,1563652244,258,256,258,256,2111
|
|
20250117,135900,1563109825,257,257,257,257,32486
|
|
20250117,135800,1554760923,257,257,257,257,0
|
|
20250117,135700,1554760923,257,257,257,257,5754
|
|
20250117,135600,1553282145,257,257,257,257,1330
|
|
20250117,135500,1552940335,258,258,258,257,1222
|
|
20250117,135400,1552626169,258,257,258,257,1505
|
|
20250117,135300,1552239383,257,257,258,257,3353
|
|
20250117,135200,1551377661,258,258,258,258,400
|
|
20250117,135100,1551274461,258,258,258,258,1801
|
|
20250117,135000,1550809803,258,257,258,257,52
|
|
20250117,134900,1550796438,257,257,257,257,3000
|
|
20250117,134800,1550025438,257,257,257,257,46
|
|
20250117,134700,1550013616,257,258,258,257,7660
|
|
20250117,134600,1548044726,257,258,258,257,16522
|
|
20250117,134500,1543797050,259,258,259,258,2099
|
|
20250117,134400,1543255499,258,259,259,258,41916
|
|
20250117,134300,1532439861,259,259,259,259,93
|
|
20250117,134200,1532415774,259,259,259,259,0
|
|
20250117,134100,1532415774,259,259,259,259,17
|
|
20250117,134000,1532411371,259,259,259,258,669
|
|
20250117,133900,1532238110,259,259,259,259,6525
|
|
20250117,133800,1530548135,258,259,259,258,202
|
|
20250117,133700,1530495857,259,259,259,259,18201
|
|
20250117,133600,1525781798,259,259,259,259,468
|
|
20250117,133500,1525660586,259,259,259,259,2220
|
|
20250117,133400,1525085606,259,259,259,258,10972
|
|
20250117,133300,1522243859,259,259,259,258,13698
|
|
20250117,133200,1518697178,259,258,259,258,224
|
|
20250117,133100,1518639374,259,258,259,258,1938
|
|
20250117,133000,1518139276,258,258,258,258,4
|
|
20250117,132900,1518138244,259,259,259,259,117
|
|
20250117,132800,1518107941,258,258,258,258,2000
|
|
20250117,132700,1517591941,258,258,258,258,0
|
|
20250117,132600,1517591941,258,259,259,258,4478
|
|
20250117,132500,1516435933,259,258,259,258,23399
|
|
20250117,132400,1510397065,258,258,258,258,7498
|
|
20250117,132300,1508462581,258,258,258,258,30
|
|
20250117,132200,1508454841,258,257,258,257,2
|
|
20250117,132100,1508454326,257,258,258,257,127
|
|
20250117,132000,1508421674,258,257,258,257,97337
|
|
20250117,131900,1483396560,257,257,257,257,0
|
|
20250117,131800,1483396560,257,257,257,257,12817
|
|
20250117,131700,1480102591,257,256,257,256,8295
|
|
20250117,131600,1477978776,257,257,257,257,9
|
|
20250117,131500,1477976463,257,257,257,257,17708
|
|
20250117,131400,1473425507,257,256,257,256,3101
|
|
20250117,131300,1472631550,257,257,257,257,2
|
|
20250117,131200,1472631036,257,256,257,256,3462
|
|
20250117,131100,1471744702,257,256,257,256,6532
|
|
20250117,131000,1470072508,257,257,257,256,2098
|
|
20250117,130900,1469533862,256,256,256,256,44
|
|
20250117,130800,1469522598,257,257,257,257,11
|
|
20250117,130700,1469519771,257,256,257,256,4707
|
|
20250117,130600,1468314777,257,257,257,257,3277
|
|
20250117,130500,1467472588,257,257,257,256,3909
|
|
20250117,130400,1466467976,257,256,257,256,202
|
|
20250117,130300,1466416064,257,257,257,257,1054
|
|
20250117,130200,1466145186,256,256,256,256,81
|
|
20250117,130100,1466124450,256,256,257,256,6511
|
|
20250117,130000,1464457632,256,256,256,256,3
|
|
20250117,125900,1464456864,257,257,257,256,1329
|
|
20250117,125800,1464116551,257,256,257,256,5962
|
|
20250117,125700,1462590273,257,257,257,257,0
|
|
20250117,125600,1462590273,257,256,257,256,44
|
|
20250117,125500,1462579006,256,256,256,256,5386
|
|
20250117,125400,1461200190,256,256,257,256,3885
|
|
20250117,125300,1460205629,256,256,256,256,2523
|
|
20250117,125200,1459559741,256,257,257,256,7310
|
|
20250117,125100,1457688368,257,257,257,257,45
|
|
20250117,125000,1457676803,256,256,256,256,9300
|
|
20250117,124900,1455296003,256,257,257,256,3899
|
|
20250117,124800,1454297704,256,257,257,256,1105
|
|
20250117,124700,1454014719,256,256,257,256,34423
|
|
20250117,124600,1445202367,256,257,257,256,3378
|
|
20250117,124500,1444337381,257,257,257,257,1228
|
|
20250117,124400,1444021785,256,257,257,256,1583
|
|
20250117,124300,1443615516,257,257,257,257,20063
|
|
20250117,124200,1438459325,257,257,257,257,39032
|
|
20250117,124100,1428428101,257,256,257,256,2686
|
|
20250117,124000,1427739706,256,256,256,256,0
|
|
20250117,123900,1427739706,256,256,256,256,5000
|
|
20250117,123800,1426459706,256,256,256,256,17721
|
|
20250117,123700,1421923130,256,256,256,256,11
|
|
20250117,123600,1421920314,256,256,256,256,1
|
|
20250117,123500,1421920058,256,256,256,256,5
|
|
20250117,123400,1421918778,256,256,256,256,3
|
|
20250117,123300,1421918010,255,255,255,255,665
|
|
20250117,123200,1421748435,255,256,256,255,3485
|
|
20250117,123100,1420856943,256,256,256,256,2491
|
|
20250117,123000,1420219247,256,256,256,255,2141
|
|
20250117,122900,1419672151,255,255,255,255,101
|
|
20250117,122800,1419646396,255,255,255,255,6599
|
|
20250117,122700,1417963651,255,255,255,255,5
|
|
20250117,122600,1417962376,256,255,256,255,1929
|
|
20250117,122500,1417470476,255,255,255,255,16
|
|
20250117,122400,1417466396,255,255,255,255,10476
|
|
20250117,122300,1414795016,255,256,256,255,8154
|
|
20250117,122200,1412715726,255,255,255,255,1852
|
|
20250117,122100,1412243466,255,255,256,255,2687
|
|
20250117,122000,1411558231,255,255,255,255,122
|
|
20250117,121900,1411527121,255,255,255,255,12
|
|
20250117,121800,1411524061,255,255,255,255,28
|
|
20250117,121700,1411516921,254,254,254,254,457
|
|
20250117,121600,1411400843,254,255,255,254,23673
|
|
20250117,121500,1405385456,255,255,255,255,10034
|
|
20250117,121400,1402826786,255,254,255,254,25157
|
|
20250117,121300,1396436907,254,255,255,254,923
|
|
20250117,121200,1396202435,255,254,255,254,206
|
|
20250117,121100,1396149915,254,254,254,254,6
|
|
20250117,121000,1396148391,254,255,255,254,13163
|
|
20250117,120900,1392804834,254,255,255,254,13997
|
|
20250117,120800,1389248596,254,255,255,254,1256
|
|
20250117,120700,1388929326,254,255,255,254,20158
|
|
20250117,120600,1383794506,255,255,255,255,121
|
|
20250117,120500,1383763651,255,255,255,255,39798
|
|
20250117,120400,1373615161,256,256,256,256,19
|
|
20250117,120300,1373610297,256,256,256,255,1003
|
|
20250117,120200,1373353530,256,256,256,255,2260
|
|
20250117,120100,1372775852,256,256,256,255,3664
|
|
20250117,120000,1371838253,256,255,256,255,1050
|
|
20250117,115900,1371570428,256,256,256,256,24
|
|
20250117,115800,1371564284,256,256,256,256,1100
|
|
20250117,115700,1371282684,256,256,256,256,105
|
|
20250117,115600,1371255804,256,256,256,255,1865
|
|
20250117,115500,1370778574,256,256,256,255,753
|
|
20250117,115400,1370585876,255,255,256,255,1562
|
|
20250117,115300,1370187236,255,256,256,255,1463
|
|
20250117,115200,1369812764,255,256,256,255,549
|
|
20250117,115100,1369672530,255,255,255,255,52401
|
|
20250117,115000,1356310275,256,256,256,256,11000
|
|
20250117,114900,1353494275,256,255,256,255,20400
|
|
20250117,114800,1348276475,255,256,256,255,1567
|
|
20250117,114700,1347876889,255,256,256,255,94
|
|
20250117,114600,1347852894,256,256,256,255,1806
|
|
20250117,114500,1347391058,255,256,256,255,5456
|
|
20250117,114400,1345999589,256,256,256,255,2451
|
|
20250117,114300,1345372168,255,256,256,255,538
|
|
20250117,114200,1345234903,256,256,256,256,5893
|
|
20250117,114100,1343726295,256,256,256,255,32034
|
|
20250117,114000,1335555433,255,257,257,255,27700
|
|
20250117,113900,1328464141,256,257,257,256,496
|
|
20250117,113800,1328336799,256,256,257,255,38632
|
|
20250117,113700,1318444896,256,256,256,255,80
|
|
20250117,113600,1318424428,256,256,256,255,24
|
|
20250117,113500,1318418285,256,256,256,255,513
|
|
20250117,113400,1318286958,256,256,256,256,4560
|
|
20250117,113300,1317119598,256,256,256,256,8648
|
|
20250117,113200,1314905710,256,256,256,256,8367
|
|
20250117,113100,1312763758,256,256,257,256,572
|
|
20250117,113000,1312616811,256,256,257,256,27558
|
|
20250117,112900,1305561835,257,257,257,257,3340
|
|
20250117,112800,1304703455,258,257,258,257,466
|
|
20250117,112700,1304583230,257,258,258,257,14445
|
|
20250117,112600,1300870856,258,258,258,257,495
|
|
20250117,112500,1300743207,257,258,258,257,336
|
|
20250117,112400,1300656847,257,258,258,257,6751
|
|
20250117,112300,1298921839,257,257,258,257,860
|
|
20250117,112200,1298700263,257,257,257,257,4785
|
|
20250117,112100,1297470518,257,257,257,257,17819
|
|
20250117,112000,1292891035,258,258,258,258,46
|
|
20250117,111900,1292879167,258,258,259,257,12757
|
|
20250117,111800,1289587660,259,259,259,258,108
|
|
20250117,111700,1289559726,259,258,259,258,4568
|
|
20250117,111600,1288381178,258,258,258,258,0
|
|
20250117,111500,1288381178,258,258,258,258,2370
|
|
20250117,111400,1287769718,258,258,258,258,1
|
|
20250117,111300,1287769460,259,259,259,259,1109
|
|
20250117,111200,1287482229,259,259,259,258,12561
|
|
20250117,111100,1284228933,259,258,259,257,4220
|
|
20250117,111000,1283138477,258,258,258,258,2
|
|
20250117,110900,1283137961,258,258,258,258,4536
|
|
20250117,110800,1281967673,258,258,258,258,32
|
|
20250117,110700,1281959417,258,258,259,258,22126
|
|
20250117,110600,1276248557,258,257,258,257,6
|
|
20250117,110500,1276247011,258,257,258,257,14642
|
|
20250117,110400,1272484006,257,256,257,256,2531
|
|
20250117,110300,1271836039,256,257,257,256,28
|
|
20250117,110200,1271828860,256,257,257,256,9
|
|
20250117,110100,1271826555,256,256,257,256,12175
|
|
20250117,110000,1268709749,256,257,257,256,5258
|
|
20250117,105900,1267363600,257,258,258,257,11
|
|
20250117,105800,1267360772,256,257,257,256,5014
|
|
20250117,105700,1266072178,258,258,258,257,10701
|
|
20250117,105600,1263321330,258,257,258,257,1203
|
|
20250117,105500,1263011159,257,258,258,257,3676
|
|
20250117,105400,1262062828,257,258,258,257,15353
|
|
20250117,105300,1258101762,258,258,258,258,2297
|
|
20250117,105200,1257509136,258,257,258,257,1083
|
|
20250117,105100,1257229801,257,257,258,256,23648
|
|
20250117,105000,1251162373,257,256,257,256,5578
|
|
20250117,104900,1249732687,256,256,257,256,1347
|
|
20250117,104800,1249387186,256,256,256,256,5011
|
|
20250117,104700,1248104370,256,256,257,256,24111
|
|
20250117,104600,1241931953,256,256,257,255,16763
|
|
20250117,104500,1237636904,256,257,257,255,51799
|
|
20250117,104400,1224360516,257,258,258,257,40061
|
|
20250117,104300,1214040092,258,258,259,258,718
|
|
20250117,104200,1213854637,258,258,258,258,16690
|
|
20250117,104100,1209548617,257,258,258,257,27551
|
|
20250117,104000,1202455694,258,258,258,257,60849
|
|
20250117,103900,1186757500,258,259,260,258,29658
|
|
20250117,103800,1179080945,259,260,260,259,4176
|
|
20250117,103700,1177995281,260,260,261,260,5278
|
|
20250117,103600,1176622999,261,260,261,260,828
|
|
20250117,103500,1176407706,260,261,262,260,22925
|
|
20250117,103400,1170433286,261,262,262,261,10248
|
|
20250117,103300,1167758550,262,261,262,261,4965
|
|
20250117,103200,1166462575,261,262,262,261,1652
|
|
20250117,103100,1166031398,262,262,262,262,733
|
|
20250117,103000,1165839352,262,262,262,261,18526
|
|
20250117,102900,1160987056,262,262,262,261,122853
|
|
20250117,102800,1128897445,262,260,263,260,24401
|
|
20250117,102700,1122504184,262,262,262,260,69559
|
|
20250117,102600,1104337315,261,263,263,261,20629
|
|
20250117,102500,1098925835,262,262,263,260,13011
|
|
20250117,102400,1095517131,260,261,262,260,14875
|
|
20250117,102300,1091628465,260,259,262,258,93431
|
|
20250117,102200,1067383129,259,260,260,258,18733
|
|
20250117,102100,1062531085,260,260,260,259,2336
|
|
20250117,102000,1061924533,260,259,260,259,2635
|
|
20250117,101900,1061240700,260,260,260,259,7210
|
|
20250117,101800,1059368100,260,259,261,259,318
|
|
20250117,101700,1059285723,261,262,262,259,25937
|
|
20250117,101600,1052541065,262,262,262,260,8843
|
|
20250117,101500,1050233008,262,260,262,260,12774
|
|
20250117,101400,1046895580,262,262,262,260,11539
|
|
20250117,101300,1043877625,260,262,262,260,1155
|
|
20250117,101200,1043575676,262,262,262,261,2879
|
|
20250117,101100,1042824159,262,260,262,260,5629
|
|
20250117,101000,1041354280,259,258,261,258,35952
|
|
20250117,100900,1032038455,259,260,260,259,11962
|
|
20250117,100800,1028939772,260,259,260,259,29160
|
|
20250117,100700,1021371499,260,260,260,259,2521
|
|
20250117,100600,1020716040,260,260,260,259,604
|
|
20250117,100500,1020559008,260,260,261,259,36684
|
|
20250117,100400,1011038090,261,261,261,260,744
|
|
20250117,100300,1010844518,261,261,261,260,12357
|
|
20250117,100200,1007630959,261,262,262,260,41168
|
|
20250117,100100,996890851,262,262,262,262,7993
|
|
20250117,100000,994796685,263,261,263,260,18112
|
|
20250117,095900,990069483,261,262,262,261,2524
|
|
20250117,095800,989410718,262,263,263,261,12258
|
|
20250117,095700,986199543,263,261,263,260,56966
|
|
20250117,095600,971363639,261,260,261,260,28848
|
|
20250117,095500,963846407,261,260,261,259,12748
|
|
20250117,095400,960527676,260,260,261,259,29256
|
|
20250117,095300,952921099,260,261,261,260,45355
|
|
20250117,095200,941126410,261,261,261,260,23808
|
|
20250117,095100,934934971,261,261,262,260,40496
|
|
20250117,095000,924376519,262,262,262,261,23945
|
|
20250117,094900,918125363,262,263,263,261,75084
|
|
20250117,094800,898441948,263,263,263,262,5269
|
|
20250117,094700,897061435,263,263,264,262,21002
|
|
20250117,094600,891539875,264,262,264,261,33842
|
|
20250117,094500,882671000,263,262,263,261,40873
|
|
20250117,094400,871950178,263,264,264,262,40869
|
|
20250117,094300,861206445,264,265,266,263,60995
|
|
20250117,094200,845095205,265,265,265,264,25577
|
|
20250117,094100,838317613,265,263,265,263,58954
|
|
20250117,094000,822753586,264,263,264,261,74687
|
|
20250117,093900,803167406,262,263,263,261,56144
|
|
20250117,093800,788457905,262,264,264,262,47341
|
|
20250117,093700,776027549,264,264,265,263,35368
|
|
20250117,093600,766713365,264,267,267,264,97746
|
|
20250117,093500,740784378,267,268,268,267,31343
|
|
20250117,093400,732397101,268,270,270,268,61984
|
|
20250117,093300,715723763,270,268,270,268,45789
|
|
20250117,093200,703392132,269,267,269,266,46669
|
|
20250117,093100,690939014,266,268,269,266,94858
|
|
20250117,093000,665586628,268,268,269,268,41882
|
|
20250117,092900,654338217,268,269,270,268,47463
|
|
20250117,092800,641591358,269,271,271,268,76610
|
|
20250117,092700,620985206,270,273,275,270,223983
|
|
20250117,092600,559872670,275,269,275,269,181109
|
|
20250117,092500,510388344,270,268,270,267,73510
|
|
20250117,092400,490588946,267,271,271,267,189229
|
|
20250117,092300,439719982,269,271,272,266,183904
|
|
20250117,092200,390240982,270,268,272,267,332504
|
|
20250117,092100,300624733,267,268,268,266,66927
|
|
20250117,092000,282727949,268,266,268,266,142714
|
|
20250117,091900,244685128,267,262,267,262,130286
|
|
20250117,091800,210301398,261,262,262,261,38945
|
|
20250117,091700,200132767,261,261,261,260,12066
|
|
20250117,091600,196983561,261,261,261,259,35250
|
|
20250117,091500,187818136,261,262,262,261,48153
|
|
20250117,091400,175248665,261,260,262,260,58994
|
|
20250117,091300,159864715,260,260,261,260,4742
|
|
20250117,091200,158630784,259,260,261,258,43789
|
|
20250117,091100,147256406,260,259,260,258,29646
|
|
20250117,091000,139577776,259,257,259,257,46582
|
|
20250117,090900,127582270,256,255,257,255,18157
|
|
20250117,090800,122936599,255,256,256,255,31485
|
|
20250117,090700,114877723,256,254,256,253,24211
|
|
20250117,090600,108728141,254,257,257,253,146102
|
|
20250117,090500,71481067,258,259,259,258,25230
|
|
20250117,090400,64971183,259,259,259,258,61024
|
|
20250117,090300,49204489,259,261,261,259,50964
|
|
20250117,090200,35970116,261,261,261,260,11475
|
|
20250117,090100,32978013,260,261,263,260,70689
|
|
20250117,090000,14494677,261,258,262,258,54315
|