594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185100,3711395164,1000,1000,1000,1000,75487
|
|
20240802,185000,3711395164,1000,1000,1000,1000,0
|
|
20240802,184900,3711395164,1000,1000,1000,1000,0
|
|
20240802,184800,3711395164,1000,1000,1000,1000,0
|
|
20240802,184700,3711395164,1000,1000,1000,1000,0
|
|
20240802,184600,3711395164,1000,1000,1000,1000,0
|
|
20240802,184500,3711395164,1000,1000,1000,1000,0
|
|
20240802,184400,3711395164,1000,1000,1000,1000,0
|
|
20240802,184300,3711395164,1000,1000,1000,1000,0
|
|
20240802,184200,3711395164,1000,1000,1000,1000,0
|
|
20240802,184100,3711395164,1000,1000,1000,1000,0
|
|
20240802,184000,3711395164,1000,1000,1000,1000,0
|
|
20240802,183900,3711395164,1000,1000,1000,1000,0
|
|
20240802,183800,3711395164,1000,1000,1000,1000,0
|
|
20240802,183700,3711395164,1000,1000,1000,1000,0
|
|
20240802,183600,3711395164,1000,1000,1000,1000,0
|
|
20240802,183500,3711395164,1000,1000,1000,1000,0
|
|
20240802,183400,3711395164,1000,1000,1000,1000,0
|
|
20240802,183300,3711395164,1000,1000,1000,1000,0
|
|
20240802,183200,3711395164,1000,1000,1000,1000,0
|
|
20240802,183100,3711395164,1000,1000,1000,1000,0
|
|
20240802,183000,3711395164,1000,1000,1000,1000,0
|
|
20240802,182900,3711395164,1000,1000,1000,1000,0
|
|
20240802,182800,3711395164,1000,1000,1000,1000,0
|
|
20240802,182700,3711395164,1000,1000,1000,1000,0
|
|
20240802,182600,3711395164,1000,1000,1000,1000,0
|
|
20240802,182500,3711395164,1000,1000,1000,1000,0
|
|
20240802,182400,3711395164,1000,1000,1000,1000,0
|
|
20240802,182300,3711395164,1000,1000,1000,1000,0
|
|
20240802,182200,3711395164,1000,1000,1000,1000,0
|
|
20240802,182100,3711395164,1000,1000,1000,1000,75487
|
|
20240802,182000,3711395164,1000,1000,1000,1000,0
|
|
20240802,181900,3711395164,1000,1000,1000,1000,0
|
|
20240802,181800,3711395164,1000,1000,1000,1000,0
|
|
20240802,181700,3711395164,1000,1000,1000,1000,0
|
|
20240802,181600,3711395164,1000,1000,1000,1000,0
|
|
20240802,181500,3711395164,1000,1000,1000,1000,0
|
|
20240802,181400,3711395164,1000,1000,1000,1000,0
|
|
20240802,181300,3711395164,1000,1000,1000,1000,0
|
|
20240802,181200,3711395164,1000,1000,1000,1000,0
|
|
20240802,181100,3711395164,1000,1000,1000,1000,0
|
|
20240802,181000,3711395164,1000,1000,1000,1000,0
|
|
20240802,180900,3711395164,1000,1000,1000,1000,0
|
|
20240802,180800,3711395164,1000,1000,1000,1000,0
|
|
20240802,180700,3711395164,1000,1000,1000,1000,0
|
|
20240802,180600,3711395164,1000,1000,1000,1000,0
|
|
20240802,180500,3711395164,1000,1000,1000,1000,0
|
|
20240802,180400,3711395164,1000,1000,1000,1000,0
|
|
20240802,180300,3711395164,1000,1000,1000,1000,0
|
|
20240802,180200,3711395164,1000,1000,1000,1000,0
|
|
20240802,180100,3711395164,1000,1000,1000,1000,0
|
|
20240802,180000,3711395164,1000,1000,1000,1000,0
|
|
20240802,175900,3711395164,1000,1000,1000,1000,0
|
|
20240802,175800,3711395164,1000,1000,1000,1000,0
|
|
20240802,175700,3711395164,1000,1000,1000,1000,0
|
|
20240802,175600,3711395164,1000,1000,1000,1000,0
|
|
20240802,175500,3711395164,1000,1000,1000,1000,0
|
|
20240802,175400,3711395164,1000,1000,1000,1000,0
|
|
20240802,175300,3711395164,1000,1000,1000,1000,0
|
|
20240802,175200,3711395164,1000,1000,1000,1000,0
|
|
20240802,175100,3711395164,1000,1000,1000,1000,75487
|
|
20240802,175000,3711395164,1000,1000,1000,1000,0
|
|
20240802,174900,3711395164,1000,1000,1000,1000,0
|
|
20240802,174800,3711395164,1000,1000,1000,1000,0
|
|
20240802,174700,3711395164,1000,1000,1000,1000,0
|
|
20240802,174600,3711395164,1000,1000,1000,1000,0
|
|
20240802,174500,3711395164,1000,1000,1000,1000,0
|
|
20240802,174400,3711395164,1000,1000,1000,1000,0
|
|
20240802,174300,3711395164,1000,1000,1000,1000,0
|
|
20240802,174200,3711395164,1000,1000,1000,1000,0
|
|
20240802,174100,3711395164,1000,1000,1000,1000,0
|
|
20240802,174000,3711395164,1000,1000,1000,1000,0
|
|
20240802,173900,3711395164,1000,1000,1000,1000,0
|
|
20240802,173800,3711395164,1000,1000,1000,1000,0
|
|
20240802,173700,3711395164,1000,1000,1000,1000,0
|
|
20240802,173600,3711395164,1000,1000,1000,1000,0
|
|
20240802,173500,3711395164,1000,1000,1000,1000,0
|
|
20240802,173400,3711395164,1000,1000,1000,1000,0
|
|
20240802,173300,3711395164,1000,1000,1000,1000,0
|
|
20240802,173200,3711395164,1000,1000,1000,1000,0
|
|
20240802,173100,3711395164,1000,1000,1000,1000,0
|
|
20240802,173000,3711395164,1000,1000,1000,1000,0
|
|
20240802,172900,3711395164,1000,1000,1000,1000,0
|
|
20240802,172800,3711395164,1000,1000,1000,1000,0
|
|
20240802,172700,3711395164,1000,1000,1000,1000,0
|
|
20240802,172600,3711395164,1000,1000,1000,1000,0
|
|
20240802,172500,3711395164,1000,1000,1000,1000,0
|
|
20240802,172400,3711395164,1000,1000,1000,1000,0
|
|
20240802,172300,3711395164,1000,1000,1000,1000,0
|
|
20240802,172200,3711395164,1000,1000,1000,1000,0
|
|
20240802,172100,3711395164,1000,1000,1000,1000,75487
|
|
20240802,172000,3711395164,1000,1000,1000,1000,0
|
|
20240802,171900,3711395164,1000,1000,1000,1000,0
|
|
20240802,171800,3711395164,1000,1000,1000,1000,0
|
|
20240802,171700,3711395164,1000,1000,1000,1000,0
|
|
20240802,171600,3711395164,1000,1000,1000,1000,0
|
|
20240802,171500,3711395164,1000,1000,1000,1000,0
|
|
20240802,171400,3711395164,1000,1000,1000,1000,0
|
|
20240802,171300,3711395164,1000,1000,1000,1000,0
|
|
20240802,171200,3711395164,1000,1000,1000,1000,0
|
|
20240802,171100,3711395164,1000,1000,1000,1000,0
|
|
20240802,171000,3711395164,1000,1000,1000,1000,0
|
|
20240802,170900,3711395164,1000,1000,1000,1000,0
|
|
20240802,170800,3711395164,1000,1000,1000,1000,0
|
|
20240802,170700,3711395164,1000,1000,1000,1000,0
|
|
20240802,170600,3711395164,1000,1000,1000,1000,0
|
|
20240802,170500,3711395164,1000,1000,1000,1000,0
|
|
20240802,170400,3711395164,1000,1000,1000,1000,0
|
|
20240802,170300,3711395164,1000,1000,1000,1000,0
|
|
20240802,170200,3711395164,1000,1000,1000,1000,0
|
|
20240802,170100,3711395164,1000,1000,1000,1000,0
|
|
20240802,170000,3711395164,1000,1000,1000,1000,0
|
|
20240802,165900,3711395164,1000,1000,1000,1000,0
|
|
20240802,165800,3711395164,1000,1000,1000,1000,0
|
|
20240802,165700,3711395164,1000,1000,1000,1000,0
|
|
20240802,165600,3711395164,1000,1000,1000,1000,0
|
|
20240802,165500,3711395164,1000,1000,1000,1000,0
|
|
20240802,165400,3711395164,1000,1000,1000,1000,0
|
|
20240802,165300,3711395164,1000,1000,1000,1000,0
|
|
20240802,165200,3711395164,1000,1000,1000,1000,0
|
|
20240802,165100,3711395164,1000,1000,1000,1000,75487
|
|
20240802,165000,3711395164,1000,1000,1000,1000,0
|
|
20240802,164900,3711395164,1000,1000,1000,1000,0
|
|
20240802,164800,3711395164,1000,1000,1000,1000,0
|
|
20240802,164700,3711395164,1000,1000,1000,1000,0
|
|
20240802,164600,3711395164,1000,1000,1000,1000,0
|
|
20240802,164500,3711395164,1000,1000,1000,1000,0
|
|
20240802,164400,3711395164,1000,1000,1000,1000,0
|
|
20240802,164300,3711395164,1000,1000,1000,1000,0
|
|
20240802,164200,3711395164,1000,1000,1000,1000,0
|
|
20240802,164100,3711395164,1000,1000,1000,1000,0
|
|
20240802,164000,3711395164,1000,1000,1000,1000,0
|
|
20240802,163900,3711395164,1000,1000,1000,1000,0
|
|
20240802,163800,3711395164,1000,1000,1000,1000,0
|
|
20240802,163700,3711395164,1000,1000,1000,1000,0
|
|
20240802,163600,3711395164,1000,1000,1000,1000,0
|
|
20240802,163500,3711395164,1000,1000,1000,1000,0
|
|
20240802,163400,3711395164,1000,1000,1000,1000,0
|
|
20240802,163300,3711395164,1000,1000,1000,1000,0
|
|
20240802,163200,3711395164,1000,1000,1000,1000,0
|
|
20240802,163100,3711395164,1000,1000,1000,1000,0
|
|
20240802,163000,3711395164,1000,1000,1000,1000,0
|
|
20240802,162900,3711395164,1000,1000,1000,1000,0
|
|
20240802,162800,3711395164,1000,1000,1000,1000,0
|
|
20240802,162700,3711395164,1000,1000,1000,1000,0
|
|
20240802,162600,3711395164,1000,1000,1000,1000,0
|
|
20240802,162500,3711395164,1000,1000,1000,1000,0
|
|
20240802,162400,3711395164,1000,1000,1000,1000,0
|
|
20240802,162300,3711395164,1000,1000,1000,1000,0
|
|
20240802,162200,3711395164,1000,1000,1000,1000,0
|
|
20240802,162100,3711395164,1000,1000,1000,1000,75487
|
|
20240802,162000,3711395164,1000,1000,1000,1000,0
|
|
20240802,161900,3711395164,1000,1000,1000,1000,0
|
|
20240802,161800,3711395164,1000,1000,1000,1000,0
|
|
20240802,161700,3711395164,1000,1000,1000,1000,0
|
|
20240802,161600,3711395164,1000,1000,1000,1000,0
|
|
20240802,161500,3711395164,1000,1000,1000,1000,0
|
|
20240802,161400,3711395164,1000,1000,1000,1000,0
|
|
20240802,161300,3711395164,1000,1000,1000,1000,0
|
|
20240802,161200,3711395164,1000,1000,1000,1000,0
|
|
20240802,161100,3711395164,1000,1000,1000,1000,0
|
|
20240802,161000,3711395164,1000,1000,1000,1000,0
|
|
20240802,160900,3711395164,1000,1000,1000,1000,0
|
|
20240802,160800,3711395164,1000,1000,1000,1000,0
|
|
20240802,160700,3711395164,1000,1000,1000,1000,0
|
|
20240802,160600,3711395164,1000,1000,1000,1000,0
|
|
20240802,160500,3711395164,1000,1000,1000,1000,0
|
|
20240802,160400,3711395164,1000,1000,1000,1000,0
|
|
20240802,160300,3711395164,1000,1000,1000,1000,0
|
|
20240802,160200,3711395164,1000,1000,1000,1000,0
|
|
20240802,160100,3711395164,1000,1000,1000,1000,0
|
|
20240802,160000,3711395164,1000,1000,1000,1000,0
|
|
20240802,155900,3711395164,1000,1000,1000,1000,0
|
|
20240802,155800,3711395164,1000,1000,1000,1000,0
|
|
20240802,155700,3711395164,1000,1000,1000,1000,0
|
|
20240802,155600,3711395164,1000,1000,1000,1000,0
|
|
20240802,155500,3711395164,1000,1000,1000,1000,0
|
|
20240802,155400,3711395164,1000,1000,1000,1000,0
|
|
20240802,155300,3711395164,1000,1000,1000,1000,0
|
|
20240802,155200,3711395164,1000,1000,1000,1000,0
|
|
20240802,155100,3711395164,1000,1000,1000,1000,75487
|
|
20240802,155000,3711395164,1000,1000,1000,1000,0
|
|
20240802,154900,3711395164,1000,1000,1000,1000,0
|
|
20240802,154800,3711395164,1000,1000,1000,1000,0
|
|
20240802,154700,3711395164,1000,1000,1000,1000,0
|
|
20240802,154600,3711395164,1000,1000,1000,1000,0
|
|
20240802,154500,3711395164,1000,1000,1000,1000,0
|
|
20240802,154400,3711395164,1000,1000,1000,1000,0
|
|
20240802,154300,3711395164,1000,1000,1000,1000,0
|
|
20240802,154200,3711395164,1000,1000,1000,1000,0
|
|
20240802,154100,3711395164,1000,1000,1000,1000,0
|
|
20240802,154000,3711395164,1000,1000,1000,1000,0
|
|
20240802,153900,3711395164,1000,1000,1000,1000,0
|
|
20240802,153800,3711395164,1000,1000,1000,1000,0
|
|
20240802,153700,3711395164,1000,1000,1000,1000,0
|
|
20240802,153600,3711395164,1000,1000,1000,1000,0
|
|
20240802,153500,3711395164,1000,1000,1000,1000,0
|
|
20240802,153400,3711395164,1000,1000,1000,1000,0
|
|
20240802,153300,3711395164,1000,1000,1000,1000,0
|
|
20240802,153200,3711395164,1000,1000,1000,1000,0
|
|
20240802,153100,3711395164,1000,1000,1000,1000,0
|
|
20240802,153000,3711395164,1000,1000,1000,1000,75487
|
|
20240802,152900,3635908164,997,997,997,997,0
|
|
20240802,152800,3635908164,997,997,997,997,0
|
|
20240802,152700,3635908164,997,997,997,997,0
|
|
20240802,152600,3635908164,997,997,997,997,0
|
|
20240802,152500,3635908164,997,997,997,997,0
|
|
20240802,152400,3635908164,997,997,997,997,0
|
|
20240802,152300,3635908164,997,997,997,997,0
|
|
20240802,152200,3635908164,997,997,997,997,0
|
|
20240802,152100,3635908164,997,997,997,997,0
|
|
20240802,152000,3635908164,997,997,997,997,0
|
|
20240802,151900,3635908164,997,995,997,994,8501
|
|
20240802,151800,3627444590,995,994,996,994,17458
|
|
20240802,151700,3610075267,995,994,996,994,18469
|
|
20240802,151600,3591708523,994,994,995,994,3519
|
|
20240802,151500,3588210620,995,994,995,993,17285
|
|
20240802,151400,3571030152,994,994,994,993,14959
|
|
20240802,151300,3556172971,994,994,996,993,12057
|
|
20240802,151200,3544195876,994,994,994,993,1460
|
|
20240802,151100,3542745136,993,993,994,993,5924
|
|
20240802,151000,3536861668,993,994,997,993,4348
|
|
20240802,150900,3532539691,994,996,997,993,9234
|
|
20240802,150800,3523350330,997,996,997,996,2141
|
|
20240802,150700,3521217454,996,996,996,995,3215
|
|
20240802,150600,3518016668,995,996,997,994,4376
|
|
20240802,150500,3513661681,995,996,997,995,6582
|
|
20240802,150400,3507106396,996,997,997,996,4203
|
|
20240802,150300,3502917119,997,998,998,996,3732
|
|
20240802,150200,3499197418,997,998,998,997,5363
|
|
20240802,150100,3493848893,998,997,999,997,1771
|
|
20240802,150000,3492080687,998,999,999,997,3528
|
|
20240802,145900,3488561680,999,999,1000,998,22543
|
|
20240802,145800,3466059795,1000,1000,1001,999,8737
|
|
20240802,145700,3457324931,1002,1000,1002,1000,6831
|
|
20240802,145600,3450489923,1000,1001,1001,1000,5972
|
|
20240802,145500,3444517665,1000,1000,1001,1000,13930
|
|
20240802,145400,3430577547,1000,999,1001,999,5385
|
|
20240802,145300,3425193543,1000,1000,1001,1000,11020
|
|
20240802,145200,3414173043,1001,1001,1003,1001,61270
|
|
20240802,145100,3352781059,1001,999,1002,998,12988
|
|
20240802,145000,3339804501,999,999,1000,998,17505
|
|
20240802,144900,3322315014,999,1000,1000,999,2029
|
|
20240802,144800,3320287014,1000,1000,1002,999,3812
|
|
20240802,144700,3316474750,999,1001,1002,999,36604
|
|
20240802,144600,3279853509,1002,1000,1002,1000,13439
|
|
20240802,144500,3266401414,1001,999,1001,999,30641
|
|
20240802,144400,3235757419,1000,994,1000,994,47633
|
|
20240802,144300,3188274212,993,992,995,992,9327
|
|
20240802,144200,3179017232,992,992,995,992,17
|
|
20240802,144100,3179000342,992,992,995,991,15521
|
|
20240802,144000,3163589562,994,993,994,992,6043
|
|
20240802,143900,3157589241,993,993,994,993,190
|
|
20240802,143800,3157400570,992,995,995,992,8118
|
|
20240802,143700,3149338088,995,995,996,995,63086
|
|
20240802,143600,3086567116,995,993,996,992,37658
|
|
20240802,143500,3049148315,994,993,994,993,102
|
|
20240802,143400,3049047027,994,994,994,991,227
|
|
20240802,143300,3048821911,995,991,996,991,11591
|
|
20240802,143200,3037296075,991,992,993,990,22
|
|
20240802,143100,3037274246,990,993,993,990,10448
|
|
20240802,143000,3026917395,993,993,994,993,8651
|
|
20240802,142900,3018326846,993,986,993,986,34524
|
|
20240802,142800,2984135115,986,986,987,986,15460
|
|
20240802,142700,2968891196,987,988,988,986,19053
|
|
20240802,142600,2950081789,989,989,989,989,3018
|
|
20240802,142500,2947096987,989,989,989,989,535
|
|
20240802,142400,2946567872,988,988,989,988,4767
|
|
20240802,142300,2941858051,988,987,988,987,981
|
|
20240802,142200,2940889684,987,990,990,987,26350
|
|
20240802,142100,2914872122,990,990,990,988,20509
|
|
20240802,142000,2894605397,990,990,990,988,7378
|
|
20240802,141900,2887305723,990,991,991,989,14838
|
|
20240802,141800,2872621359,992,991,992,991,53
|
|
20240802,141700,2872568806,990,990,991,989,5103
|
|
20240802,141600,2867519768,989,992,992,989,1176
|
|
20240802,141500,2866355734,992,990,992,990,8159
|
|
20240802,141400,2858272071,989,990,990,989,1025
|
|
20240802,141300,2857257501,989,989,990,989,1047
|
|
20240802,141200,2856222007,987,989,989,987,1250
|
|
20240802,141100,2854986715,989,989,990,989,2260
|
|
20240802,141000,2852750413,989,990,990,989,1656
|
|
20240802,140900,2851112617,989,990,990,989,3371
|
|
20240802,140800,2847775347,989,990,990,989,73
|
|
20240802,140700,2847703078,989,990,990,989,118
|
|
20240802,140600,2847586266,990,989,990,988,16184
|
|
20240802,140500,2831587540,989,989,989,989,102
|
|
20240802,140400,2831486662,989,989,989,987,4272
|
|
20240802,140300,2827267466,989,989,989,989,1095
|
|
20240802,140200,2826184511,990,990,990,989,1202
|
|
20240802,140100,2824995531,990,990,990,990,5207
|
|
20240802,140000,2819840601,989,989,990,989,6697
|
|
20240802,135900,2813217243,989,990,990,989,260
|
|
20240802,135800,2812960068,990,990,990,990,3551
|
|
20240802,135700,2809444578,990,990,990,990,1099
|
|
20240802,135600,2808356568,988,990,990,988,345
|
|
20240802,135500,2808015144,990,989,990,988,220
|
|
20240802,135400,2807797525,990,990,990,990,2
|
|
20240802,135300,2807795545,990,990,990,990,2256
|
|
20240802,135200,2805562105,990,989,990,988,330
|
|
20240802,135100,2805235627,989,988,989,988,2876
|
|
20240802,135000,2802394115,989,988,989,988,177
|
|
20240802,134900,2802219065,988,989,989,988,114
|
|
20240802,134800,2802106364,988,987,988,986,3631
|
|
20240802,134700,2798522637,987,986,987,986,1209
|
|
20240802,134600,2797330063,987,988,988,987,2065
|
|
20240802,134500,2795291866,988,988,988,988,3340
|
|
20240802,134400,2791991946,988,989,989,988,2104
|
|
20240802,134300,2789913191,989,989,989,989,10
|
|
20240802,134200,2789903301,988,988,988,988,3407
|
|
20240802,134100,2786537185,990,989,990,988,2029
|
|
20240802,134000,2784531886,990,990,990,988,1438
|
|
20240802,133900,2783108279,988,989,990,988,4178
|
|
20240802,133800,2778974210,989,988,989,988,238
|
|
20240802,133700,2778739023,988,988,988,988,1805
|
|
20240802,133600,2776955683,986,987,989,986,6799
|
|
20240802,133500,2770240483,986,986,987,986,1987
|
|
20240802,133400,2768281286,987,987,987,987,169
|
|
20240802,133300,2768114483,987,988,988,987,3922
|
|
20240802,133200,2764242468,987,987,987,987,313
|
|
20240802,133100,2763933537,987,987,987,986,1243
|
|
20240802,133000,2762707196,987,987,987,987,300
|
|
20240802,132900,2762411096,986,986,986,986,486
|
|
20240802,132800,2761931900,986,985,986,985,961
|
|
20240802,132700,2760985305,986,987,987,985,1165
|
|
20240802,132600,2759836778,985,984,985,984,8654
|
|
20240802,132500,2751319588,984,985,985,984,3759
|
|
20240802,132400,2747619727,985,985,985,985,1001
|
|
20240802,132300,2746633742,985,985,985,982,33203
|
|
20240802,132200,2714016421,985,985,985,985,1040
|
|
20240802,132100,2712992021,985,984,985,983,131
|
|
20240802,132000,2712863199,983,983,983,983,0
|
|
20240802,131900,2712863199,983,983,983,983,1423
|
|
20240802,131800,2711464390,983,984,984,982,880
|
|
20240802,131700,2710600051,984,983,984,982,301
|
|
20240802,131600,2710304463,982,984,985,981,16937
|
|
20240802,131500,2693680975,985,985,985,982,182
|
|
20240802,131400,2693501898,982,982,982,982,0
|
|
20240802,131300,2693501898,982,982,982,982,785
|
|
20240802,131200,2692731028,985,985,985,981,17111
|
|
20240802,131100,2675925355,985,986,986,985,1543
|
|
20240802,131000,2674404430,987,990,990,986,138
|
|
20240802,130900,2674268142,989,988,989,988,3330
|
|
20240802,130800,2670975057,988,988,988,988,40
|
|
20240802,130700,2670935537,989,987,989,987,1518
|
|
20240802,130600,2669434828,985,985,988,985,8665
|
|
20240802,130500,2660899791,989,990,990,985,13727
|
|
20240802,130400,2647363362,990,989,990,989,1031
|
|
20240802,130300,2646343193,989,987,989,986,5496
|
|
20240802,130200,2640923283,987,989,989,987,6254
|
|
20240802,130100,2634748077,990,990,990,989,3620
|
|
20240802,130000,2631167277,989,990,991,989,4064
|
|
20240802,125900,2627141663,990,988,990,988,4561
|
|
20240802,125800,2622634574,989,989,990,988,6246
|
|
20240802,125700,2616458158,989,990,990,989,3151
|
|
20240802,125600,2613341818,989,989,989,989,0
|
|
20240802,125500,2613341818,989,990,990,989,957
|
|
20240802,125400,2612394490,990,990,990,990,2100
|
|
20240802,125300,2610315490,991,991,991,991,105
|
|
20240802,125200,2610211435,991,991,991,991,19867
|
|
20240802,125100,2590523238,991,992,992,991,475
|
|
20240802,125000,2590052048,991,991,991,991,245
|
|
20240802,124900,2589809253,992,990,992,990,643
|
|
20240802,124800,2589172050,990,990,990,990,4200
|
|
20240802,124700,2585014050,992,992,992,992,2179
|
|
20240802,124600,2582852482,992,992,992,990,1379
|
|
20240802,124500,2581487262,992,992,992,992,511
|
|
20240802,124400,2580980350,992,993,993,992,3423
|
|
20240802,124300,2577584622,993,993,993,993,76
|
|
20240802,124200,2577509154,990,990,992,990,8592
|
|
20240802,124100,2569002822,992,993,993,992,11
|
|
20240802,124000,2568991909,991,991,991,991,1594
|
|
20240802,123900,2567412255,992,993,993,992,10349
|
|
20240802,123800,2557146040,993,993,993,992,410
|
|
20240802,123700,2556739010,993,993,993,993,2000
|
|
20240802,123600,2554753010,990,993,994,990,18
|
|
20240802,123500,2554735160,990,994,994,989,748
|
|
20240802,123400,2553994538,994,994,994,994,1
|
|
20240802,123300,2553993544,994,992,994,989,327
|
|
20240802,123200,2553669792,994,994,994,990,44455
|
|
20240802,123100,2509632851,994,995,995,994,426
|
|
20240802,123000,2509209296,995,993,995,993,2614
|
|
20240802,122900,2506611760,993,993,993,993,1223
|
|
20240802,122800,2505397321,994,996,996,994,2890
|
|
20240802,122700,2502522118,994,994,994,994,1731
|
|
20240802,122600,2500801504,994,995,996,994,7769
|
|
20240802,122500,2493071191,995,996,996,995,2075
|
|
20240802,122400,2491006461,996,996,996,996,3442
|
|
20240802,122300,2487578229,995,996,996,995,7743
|
|
20240802,122200,2479867743,996,996,997,996,1822
|
|
20240802,122100,2478053030,997,997,997,996,3402
|
|
20240802,122000,2474661537,997,996,997,996,3058
|
|
20240802,121900,2471613325,996,994,996,994,17482
|
|
20240802,121800,2454207765,994,994,994,994,366
|
|
20240802,121700,2453843961,992,992,993,992,850
|
|
20240802,121600,2453000261,992,993,993,992,1297
|
|
20240802,121500,2451713580,995,993,995,992,142
|
|
20240802,121400,2451572552,991,991,991,991,0
|
|
20240802,121300,2451572552,991,991,991,991,9
|
|
20240802,121200,2451563633,990,994,996,990,44302
|
|
20240802,121100,2407699273,991,991,994,991,7840
|
|
20240802,121000,2399929340,991,998,998,991,13027
|
|
20240802,120900,2386972238,997,997,999,997,5279
|
|
20240802,120800,2381703454,997,996,999,996,16739
|
|
20240802,120700,2365004890,995,995,996,993,24569
|
|
20240802,120600,2340545892,995,991,995,991,18501
|
|
20240802,120500,2322149436,991,991,991,991,218
|
|
20240802,120400,2321933398,991,991,991,991,40
|
|
20240802,120300,2321893758,990,990,990,990,20939
|
|
20240802,120200,2301164148,989,989,989,989,2313
|
|
20240802,120100,2298876591,989,988,989,988,4297
|
|
20240802,120000,2294630912,987,986,987,986,2426
|
|
20240802,115900,2292237150,986,986,986,986,2580
|
|
20240802,115800,2289693270,986,986,986,986,1860
|
|
20240802,115700,2287859310,988,987,988,987,3404
|
|
20240802,115600,2284497715,987,985,987,985,6836
|
|
20240802,115500,2277756945,982,983,983,982,11050
|
|
20240802,115400,2266898798,982,981,982,981,4496
|
|
20240802,115300,2262487142,980,980,982,980,3115
|
|
20240802,115200,2259432600,979,981,981,979,17578
|
|
20240802,115100,2242205208,981,981,982,981,640
|
|
20240802,115000,2241577266,981,981,981,981,5
|
|
20240802,114900,2241572361,980,982,982,980,2469
|
|
20240802,114800,2239152735,983,980,983,979,25133
|
|
20240802,114700,2214528333,980,981,981,980,1036
|
|
20240802,114600,2213512635,980,982,983,980,13831
|
|
20240802,114500,2199943354,981,983,983,981,13921
|
|
20240802,114400,2186270549,983,984,984,983,307
|
|
20240802,114300,2185968763,984,986,986,984,2325
|
|
20240802,114200,2183678957,987,982,987,982,14
|
|
20240802,114100,2183665153,982,982,986,981,38118
|
|
20240802,114000,2146225042,982,982,985,982,1631
|
|
20240802,113900,2144618618,985,980,985,980,200
|
|
20240802,113800,2144422607,980,982,985,980,10384
|
|
20240802,113700,2134245616,982,983,985,980,93764
|
|
20240802,113600,2042256542,983,984,985,983,18514
|
|
20240802,113500,2024050185,985,985,985,985,55
|
|
20240802,113400,2023996010,985,985,985,985,241
|
|
20240802,113300,2023758625,986,986,986,986,6
|
|
20240802,113200,2023752709,983,984,984,983,7000
|
|
20240802,113100,2016868470,987,984,987,984,9455
|
|
20240802,113000,2007564600,984,984,984,984,1718
|
|
20240802,112900,2005874088,983,983,983,983,539
|
|
20240802,112800,2005344251,986,983,986,983,16272
|
|
20240802,112700,1989318209,983,983,983,983,494
|
|
20240802,112600,1988832607,983,983,986,982,22532
|
|
20240802,112500,1966685921,983,983,983,983,9443
|
|
20240802,112400,1957403452,983,984,984,983,654
|
|
20240802,112300,1956760525,984,986,986,983,8613
|
|
20240802,112200,1948286079,984,983,984,983,2142
|
|
20240802,112100,1946179352,984,984,984,984,326
|
|
20240802,112000,1945858568,985,985,985,985,137
|
|
20240802,111900,1945723623,985,984,986,984,5530
|
|
20240802,111800,1940281095,985,985,985,985,805
|
|
20240802,111700,1939488170,984,986,986,983,16022
|
|
20240802,111600,1923732420,983,987,987,982,33983
|
|
20240802,111500,1890284347,987,988,988,986,682
|
|
20240802,111400,1889610587,988,987,988,986,7523
|
|
20240802,111300,1882190546,987,989,989,987,456
|
|
20240802,111200,1881740128,987,987,987,987,0
|
|
20240802,111100,1881740128,987,988,988,987,2750
|
|
20240802,111000,1879024395,988,989,989,988,3215
|
|
20240802,110900,1875845760,990,990,990,990,1100
|
|
20240802,110800,1874756760,990,989,990,989,224
|
|
20240802,110700,1874535223,990,988,990,988,195
|
|
20240802,110600,1874342543,988,988,990,988,2004
|
|
20240802,110500,1872362585,990,989,990,988,586
|
|
20240802,110400,1871783073,989,989,989,989,205
|
|
20240802,110300,1871580328,990,990,990,990,2020
|
|
20240802,110200,1869580528,990,991,991,988,3030
|
|
20240802,110100,1866586818,988,991,991,988,100
|
|
20240802,110000,1866488015,988,991,991,988,6
|
|
20240802,105900,1866482072,990,991,991,990,16
|
|
20240802,105800,1866466219,991,991,991,988,5011
|
|
20240802,105700,1861513891,989,990,990,989,1795
|
|
20240802,105600,1859736881,989,989,989,988,10454
|
|
20240802,105500,1849398094,988,989,989,988,367
|
|
20240802,105400,1849035482,987,986,987,986,1411
|
|
20240802,105300,1847643339,986,988,988,986,2074
|
|
20240802,105200,1845597593,987,987,988,987,8400
|
|
20240802,105100,1837306741,987,989,990,987,3932
|
|
20240802,105000,1833417440,990,990,990,990,927
|
|
20240802,104900,1832499710,990,989,990,989,957
|
|
20240802,104800,1831552971,990,987,990,987,2110
|
|
20240802,104700,1829466396,989,987,989,987,301
|
|
20240802,104600,1829169307,987,987,989,987,12358
|
|
20240802,104500,1816971951,986,989,989,986,258
|
|
20240802,104400,1816717089,989,989,989,989,120
|
|
20240802,104300,1816598409,989,992,992,981,45577
|
|
20240802,104200,1771756338,992,992,992,989,7257
|
|
20240802,104100,1764567168,992,992,992,991,6452
|
|
20240802,104000,1758170728,992,991,992,991,13532
|
|
20240802,103900,1744749606,991,991,991,988,5172
|
|
20240802,103800,1739636154,991,990,991,988,684
|
|
20240802,103700,1738958841,990,988,990,987,2554
|
|
20240802,103600,1736436706,988,989,989,988,1517
|
|
20240802,103500,1734937086,992,992,992,992,47
|
|
20240802,103400,1734890462,992,988,992,988,626
|
|
20240802,103300,1734269562,987,989,989,987,2000
|
|
20240802,103200,1732294533,988,988,988,988,6286
|
|
20240802,103100,1726083965,988,989,993,987,7560
|
|
20240802,103000,1718618114,993,988,993,988,11428
|
|
20240802,102900,1707298777,988,988,989,988,325
|
|
20240802,102800,1706977657,989,989,989,989,42
|
|
20240802,102700,1706936119,990,989,990,988,5128
|
|
20240802,102600,1701869418,988,990,990,988,10072
|
|
20240802,102500,1691914040,990,990,990,989,3674
|
|
20240802,102400,1688276781,990,989,990,989,1710
|
|
20240802,102300,1686584581,989,990,990,989,24
|
|
20240802,102200,1686560841,990,990,990,989,553
|
|
20240802,102100,1686013921,989,990,990,989,5916
|
|
20240802,102000,1680161600,990,989,990,989,714
|
|
20240802,101900,1679454752,990,990,991,990,1324
|
|
20240802,101800,1678143989,990,990,991,990,2707
|
|
20240802,101700,1675464044,990,991,991,990,2737
|
|
20240802,101600,1672752876,991,989,991,989,10095
|
|
20240802,101500,1662764369,989,988,989,988,1651
|
|
20240802,101400,1661131882,989,987,989,987,2539
|
|
20240802,101300,1658625196,987,989,989,987,2017
|
|
20240802,101200,1656630538,989,989,989,988,1318
|
|
20240802,101100,1655327056,989,989,989,989,1186
|
|
20240802,101000,1654154102,989,989,990,989,760
|
|
20240802,100900,1653402461,989,989,989,988,15597
|
|
20240802,100800,1637989873,989,988,990,986,4662
|
|
20240802,100700,1633379818,988,988,990,986,1511
|
|
20240802,100600,1631886922,988,986,989,985,2314
|
|
20240802,100500,1629604130,986,985,987,981,50851
|
|
20240802,100400,1579661037,990,986,990,985,56583
|
|
20240802,100300,1523910113,984,986,988,983,17571
|
|
20240802,100200,1506615061,986,986,986,980,32848
|
|
20240802,100100,1474314708,985,986,986,985,10024
|
|
20240802,100000,1464438408,986,985,987,985,2771
|
|
20240802,095900,1461705492,987,985,987,984,36493
|
|
20240802,095800,1425792137,985,985,986,985,43191
|
|
20240802,095700,1383248842,986,985,986,985,4531
|
|
20240802,095600,1378785757,984,986,986,983,889
|
|
20240802,095500,1377909951,986,983,986,983,5542
|
|
20240802,095400,1372450602,983,988,988,980,101260
|
|
20240802,095300,1272999280,988,985,988,984,21774
|
|
20240802,095200,1251571141,984,986,989,984,67415
|
|
20240802,095100,1185182113,993,994,994,986,22931
|
|
20240802,095000,1162498571,994,993,994,993,534
|
|
20240802,094900,1161967806,994,993,997,992,2192
|
|
20240802,094800,1159792031,997,996,997,986,32700
|
|
20240802,094700,1127325924,998,995,998,995,2555
|
|
20240802,094600,1124783527,995,994,998,993,43897
|
|
20240802,094500,1081028473,995,993,995,993,4539
|
|
20240802,094400,1076514346,994,995,996,994,2559
|
|
20240802,094300,1073969695,996,997,997,989,16146
|
|
20240802,094200,1057920175,997,997,998,997,13952
|
|
20240802,094100,1044009260,997,995,998,995,7051
|
|
20240802,094000,1036983236,996,998,998,996,13697
|
|
20240802,093900,1023336582,998,993,998,993,14964
|
|
20240802,093800,1008447050,992,990,992,989,19597
|
|
20240802,093700,989040166,990,991,991,990,10831
|
|
20240802,093600,978317152,991,990,991,988,15040
|
|
20240802,093500,963440871,989,990,990,989,2915
|
|
20240802,093400,960557835,990,988,990,988,15209
|
|
20240802,093300,945529416,987,988,988,987,8587
|
|
20240802,093200,937046590,989,990,990,988,375
|
|
20240802,093100,936675470,987,985,989,985,30843
|
|
20240802,093000,906256956,986,986,986,985,9254
|
|
20240802,092900,897134217,986,988,988,984,602
|
|
20240802,092800,896541001,987,983,988,983,31350
|
|
20240802,092700,865663890,983,980,983,979,8873
|
|
20240802,092600,856969027,979,984,984,979,83830
|
|
20240802,092500,774833803,984,987,987,980,45561
|
|
20240802,092400,730087257,987,989,989,987,1136
|
|
20240802,092300,728965267,989,986,989,985,5510
|
|
20240802,092200,723518298,986,984,986,984,48095
|
|
20240802,092100,676148089,984,986,986,984,19751
|
|
20240802,092000,656692012,985,988,988,985,32506
|
|
20240802,091900,624671477,985,989,989,985,47750
|
|
20240802,091800,577533638,989,989,990,988,32780
|
|
20240802,091700,545139822,989,988,990,987,7850
|
|
20240802,091600,537378473,988,988,990,987,11250
|
|
20240802,091500,526265077,988,995,995,987,84331
|
|
20240802,091400,442862678,995,996,996,995,11225
|
|
20240802,091300,431689976,999,999,1000,996,9551
|
|
20240802,091200,422148616,999,996,999,995,44975
|
|
20240802,091100,377274837,995,995,998,994,25990
|
|
20240802,091000,351374976,994,991,994,991,14424
|
|
20240802,090900,337065536,992,993,993,990,15449
|
|
20240802,090800,321755030,993,994,994,993,10597
|
|
20240802,090700,311226185,995,998,999,994,19067
|
|
20240802,090600,292226439,997,993,997,993,23908
|
|
20240802,090500,268428577,992,989,994,988,60349
|
|
20240802,090400,208707920,989,985,990,984,12575
|
|
20240802,090300,196311404,985,987,987,984,15311
|
|
20240802,090200,181217049,985,985,990,984,16511
|
|
20240802,090100,164930135,985,982,985,981,18605
|
|
20240802,090000,146637287,981,986,988,980,148480
|