620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191700,2445902233,720,720,720,720,35709
|
|
20240802,191600,2445902233,720,720,720,720,0
|
|
20240802,191500,2445902233,720,720,720,720,0
|
|
20240802,191400,2445902233,720,720,720,720,0
|
|
20240802,191300,2445902233,720,720,720,720,0
|
|
20240802,191200,2445902233,720,720,720,720,0
|
|
20240802,191100,2445902233,720,720,720,720,0
|
|
20240802,191000,2445902233,720,720,720,720,0
|
|
20240802,190900,2445902233,720,720,720,720,0
|
|
20240802,190800,2445902233,720,720,720,720,0
|
|
20240802,190700,2445902233,720,720,720,720,0
|
|
20240802,190600,2445902233,720,720,720,720,0
|
|
20240802,190500,2445902233,720,720,720,720,0
|
|
20240802,190400,2445902233,720,720,720,720,0
|
|
20240802,190300,2445902233,720,720,720,720,0
|
|
20240802,190200,2445902233,720,720,720,720,0
|
|
20240802,190100,2445902233,720,720,720,720,0
|
|
20240802,190000,2445902233,720,720,720,720,0
|
|
20240802,185900,2445902233,720,720,720,720,0
|
|
20240802,185800,2445902233,720,720,720,720,0
|
|
20240802,185700,2445902233,720,720,720,720,0
|
|
20240802,185600,2445902233,720,720,720,720,0
|
|
20240802,185500,2445902233,720,720,720,720,0
|
|
20240802,185400,2445902233,720,720,720,720,0
|
|
20240802,185300,2445902233,720,720,720,720,0
|
|
20240802,185200,2445902233,720,720,720,720,0
|
|
20240802,185100,2445902233,720,720,720,720,0
|
|
20240802,185000,2445902233,720,720,720,720,0
|
|
20240802,184900,2445902233,720,720,720,720,0
|
|
20240802,184800,2445902233,720,720,720,720,0
|
|
20240802,184700,2445902233,720,720,720,720,35709
|
|
20240802,184600,2445902233,720,720,720,720,0
|
|
20240802,184500,2445902233,720,720,720,720,0
|
|
20240802,184400,2445902233,720,720,720,720,0
|
|
20240802,184300,2445902233,720,720,720,720,0
|
|
20240802,184200,2445902233,720,720,720,720,0
|
|
20240802,184100,2445902233,720,720,720,720,0
|
|
20240802,184000,2445902233,720,720,720,720,0
|
|
20240802,183900,2445902233,720,720,720,720,0
|
|
20240802,183800,2445902233,720,720,720,720,0
|
|
20240802,183700,2445902233,720,720,720,720,0
|
|
20240802,183600,2445902233,720,720,720,720,0
|
|
20240802,183500,2445902233,720,720,720,720,0
|
|
20240802,183400,2445902233,720,720,720,720,0
|
|
20240802,183300,2445902233,720,720,720,720,0
|
|
20240802,183200,2445902233,720,720,720,720,0
|
|
20240802,183100,2445902233,720,720,720,720,0
|
|
20240802,183000,2445902233,720,720,720,720,0
|
|
20240802,182900,2445902233,720,720,720,720,0
|
|
20240802,182800,2445902233,720,720,720,720,0
|
|
20240802,182700,2445902233,720,720,720,720,0
|
|
20240802,182600,2445902233,720,720,720,720,0
|
|
20240802,182500,2445902233,720,720,720,720,0
|
|
20240802,182400,2445902233,720,720,720,720,0
|
|
20240802,182300,2445902233,720,720,720,720,0
|
|
20240802,182200,2445902233,720,720,720,720,0
|
|
20240802,182100,2445902233,720,720,720,720,0
|
|
20240802,182000,2445902233,720,720,720,720,0
|
|
20240802,181900,2445902233,720,720,720,720,0
|
|
20240802,181800,2445902233,720,720,720,720,0
|
|
20240802,181700,2445902233,720,720,720,720,35709
|
|
20240802,181600,2445902233,720,720,720,720,0
|
|
20240802,181500,2445902233,720,720,720,720,0
|
|
20240802,181400,2445902233,720,720,720,720,0
|
|
20240802,181300,2445902233,720,720,720,720,0
|
|
20240802,181200,2445902233,720,720,720,720,0
|
|
20240802,181100,2445902233,720,720,720,720,0
|
|
20240802,181000,2445902233,720,720,720,720,0
|
|
20240802,180900,2445902233,720,720,720,720,0
|
|
20240802,180800,2445902233,720,720,720,720,0
|
|
20240802,180700,2445902233,720,720,720,720,0
|
|
20240802,180600,2445902233,720,720,720,720,0
|
|
20240802,180500,2445902233,720,720,720,720,0
|
|
20240802,180400,2445902233,720,720,720,720,0
|
|
20240802,180300,2445902233,720,720,720,720,0
|
|
20240802,180200,2445902233,720,720,720,720,0
|
|
20240802,180100,2445902233,720,720,720,720,0
|
|
20240802,180000,2445902233,720,720,720,720,0
|
|
20240802,175900,2445902233,720,720,720,720,0
|
|
20240802,175800,2445902233,720,720,720,720,0
|
|
20240802,175700,2445902233,720,720,720,720,0
|
|
20240802,175600,2445902233,720,720,720,720,0
|
|
20240802,175500,2445902233,720,720,720,720,0
|
|
20240802,175400,2445902233,720,720,720,720,0
|
|
20240802,175300,2445902233,720,720,720,720,0
|
|
20240802,175200,2445902233,720,720,720,720,0
|
|
20240802,175100,2445902233,720,720,720,720,0
|
|
20240802,175000,2445902233,720,720,720,720,0
|
|
20240802,174900,2445902233,720,720,720,720,0
|
|
20240802,174800,2445902233,720,720,720,720,0
|
|
20240802,174700,2445902233,720,720,720,720,35709
|
|
20240802,174600,2445902233,720,720,720,720,0
|
|
20240802,174500,2445902233,720,720,720,720,0
|
|
20240802,174400,2445902233,720,720,720,720,0
|
|
20240802,174300,2445902233,720,720,720,720,0
|
|
20240802,174200,2445902233,720,720,720,720,0
|
|
20240802,174100,2445902233,720,720,720,720,0
|
|
20240802,174000,2445902233,720,720,720,720,0
|
|
20240802,173900,2445902233,720,720,720,720,0
|
|
20240802,173800,2445902233,720,720,720,720,0
|
|
20240802,173700,2445902233,720,720,720,720,0
|
|
20240802,173600,2445902233,720,720,720,720,0
|
|
20240802,173500,2445902233,720,720,720,720,0
|
|
20240802,173400,2445902233,720,720,720,720,0
|
|
20240802,173300,2445902233,720,720,720,720,0
|
|
20240802,173200,2445902233,720,720,720,720,0
|
|
20240802,173100,2445902233,720,720,720,720,0
|
|
20240802,173000,2445902233,720,720,720,720,0
|
|
20240802,172900,2445902233,720,720,720,720,0
|
|
20240802,172800,2445902233,720,720,720,720,0
|
|
20240802,172700,2445902233,720,720,720,720,0
|
|
20240802,172600,2445902233,720,720,720,720,0
|
|
20240802,172500,2445902233,720,720,720,720,0
|
|
20240802,172400,2445902233,720,720,720,720,0
|
|
20240802,172300,2445902233,720,720,720,720,0
|
|
20240802,172200,2445902233,720,720,720,720,0
|
|
20240802,172100,2445902233,720,720,720,720,0
|
|
20240802,172000,2445902233,720,720,720,720,0
|
|
20240802,171900,2445902233,720,720,720,720,0
|
|
20240802,171800,2445902233,720,720,720,720,0
|
|
20240802,171700,2445902233,720,720,720,720,35709
|
|
20240802,171600,2445902233,720,720,720,720,0
|
|
20240802,171500,2445902233,720,720,720,720,0
|
|
20240802,171400,2445902233,720,720,720,720,0
|
|
20240802,171300,2445902233,720,720,720,720,0
|
|
20240802,171200,2445902233,720,720,720,720,0
|
|
20240802,171100,2445902233,720,720,720,720,0
|
|
20240802,171000,2445902233,720,720,720,720,0
|
|
20240802,170900,2445902233,720,720,720,720,0
|
|
20240802,170800,2445902233,720,720,720,720,0
|
|
20240802,170700,2445902233,720,720,720,720,0
|
|
20240802,170600,2445902233,720,720,720,720,0
|
|
20240802,170500,2445902233,720,720,720,720,0
|
|
20240802,170400,2445902233,720,720,720,720,0
|
|
20240802,170300,2445902233,720,720,720,720,0
|
|
20240802,170200,2445902233,720,720,720,720,0
|
|
20240802,170100,2445902233,720,720,720,720,0
|
|
20240802,170000,2445902233,720,720,720,720,0
|
|
20240802,165900,2445902233,720,720,720,720,0
|
|
20240802,165800,2445902233,720,720,720,720,0
|
|
20240802,165700,2445902233,720,720,720,720,0
|
|
20240802,165600,2445902233,720,720,720,720,0
|
|
20240802,165500,2445902233,720,720,720,720,0
|
|
20240802,165400,2445902233,720,720,720,720,0
|
|
20240802,165300,2445902233,720,720,720,720,0
|
|
20240802,165200,2445902233,720,720,720,720,0
|
|
20240802,165100,2445902233,720,720,720,720,0
|
|
20240802,165000,2445902233,720,720,720,720,0
|
|
20240802,164900,2445902233,720,720,720,720,0
|
|
20240802,164800,2445902233,720,720,720,720,0
|
|
20240802,164700,2445902233,720,720,720,720,35709
|
|
20240802,164600,2445902233,720,720,720,720,0
|
|
20240802,164500,2445902233,720,720,720,720,0
|
|
20240802,164400,2445902233,720,720,720,720,0
|
|
20240802,164300,2445902233,720,720,720,720,0
|
|
20240802,164200,2445902233,720,720,720,720,0
|
|
20240802,164100,2445902233,720,720,720,720,0
|
|
20240802,164000,2445902233,720,720,720,720,0
|
|
20240802,163900,2445902233,720,720,720,720,0
|
|
20240802,163800,2445902233,720,720,720,720,0
|
|
20240802,163700,2445902233,720,720,720,720,0
|
|
20240802,163600,2445902233,720,720,720,720,0
|
|
20240802,163500,2445902233,720,720,720,720,0
|
|
20240802,163400,2445902233,720,720,720,720,0
|
|
20240802,163300,2445902233,720,720,720,720,0
|
|
20240802,163200,2445902233,720,720,720,720,0
|
|
20240802,163100,2445902233,720,720,720,720,0
|
|
20240802,163000,2445902233,720,720,720,720,0
|
|
20240802,162900,2445902233,720,720,720,720,0
|
|
20240802,162800,2445902233,720,720,720,720,0
|
|
20240802,162700,2445902233,720,720,720,720,0
|
|
20240802,162600,2445902233,720,720,720,720,0
|
|
20240802,162500,2445902233,720,720,720,720,0
|
|
20240802,162400,2445902233,720,720,720,720,0
|
|
20240802,162300,2445902233,720,720,720,720,0
|
|
20240802,162200,2445902233,720,720,720,720,0
|
|
20240802,162100,2445902233,720,720,720,720,0
|
|
20240802,162000,2445902233,720,720,720,720,0
|
|
20240802,161900,2445902233,720,720,720,720,0
|
|
20240802,161800,2445902233,720,720,720,720,0
|
|
20240802,161700,2445902233,720,720,720,720,35709
|
|
20240802,161600,2445902233,720,720,720,720,0
|
|
20240802,161500,2445902233,720,720,720,720,0
|
|
20240802,161400,2445902233,720,720,720,720,0
|
|
20240802,161300,2445902233,720,720,720,720,0
|
|
20240802,161200,2445902233,720,720,720,720,0
|
|
20240802,161100,2445902233,720,720,720,720,0
|
|
20240802,161000,2445902233,720,720,720,720,0
|
|
20240802,160900,2445902233,720,720,720,720,0
|
|
20240802,160800,2445902233,720,720,720,720,0
|
|
20240802,160700,2445902233,720,720,720,720,0
|
|
20240802,160600,2445902233,720,720,720,720,0
|
|
20240802,160500,2445902233,720,720,720,720,0
|
|
20240802,160400,2445902233,720,720,720,720,0
|
|
20240802,160300,2445902233,720,720,720,720,0
|
|
20240802,160200,2445902233,720,720,720,720,0
|
|
20240802,160100,2445902233,720,720,720,720,0
|
|
20240802,160000,2445902233,720,720,720,720,0
|
|
20240802,155900,2445902233,720,720,720,720,0
|
|
20240802,155800,2445902233,720,720,720,720,0
|
|
20240802,155700,2445902233,720,720,720,720,0
|
|
20240802,155600,2445902233,720,720,720,720,0
|
|
20240802,155500,2445902233,720,720,720,720,0
|
|
20240802,155400,2445902233,720,720,720,720,0
|
|
20240802,155300,2445902233,720,720,720,720,0
|
|
20240802,155200,2445902233,720,720,720,720,0
|
|
20240802,155100,2445902233,720,720,720,720,0
|
|
20240802,155000,2445902233,720,720,720,720,0
|
|
20240802,154900,2445902233,720,720,720,720,0
|
|
20240802,154800,2445902233,720,720,720,720,0
|
|
20240802,154700,2445902233,720,720,720,720,35709
|
|
20240802,154600,2445902233,720,720,720,720,0
|
|
20240802,154500,2445902233,720,720,720,720,0
|
|
20240802,154400,2445902233,720,720,720,720,0
|
|
20240802,154300,2445902233,720,720,720,720,0
|
|
20240802,154200,2445902233,720,720,720,720,0
|
|
20240802,154100,2445902233,720,720,720,720,0
|
|
20240802,154000,2445902233,720,720,720,720,0
|
|
20240802,153900,2445902233,720,720,720,720,0
|
|
20240802,153800,2445902233,720,720,720,720,0
|
|
20240802,153700,2445902233,720,720,720,720,0
|
|
20240802,153600,2445902233,720,720,720,720,0
|
|
20240802,153500,2445902233,720,720,720,720,0
|
|
20240802,153400,2445902233,720,720,720,720,0
|
|
20240802,153300,2445902233,720,720,720,720,0
|
|
20240802,153200,2445902233,720,720,720,720,0
|
|
20240802,153100,2445902233,720,720,720,720,0
|
|
20240802,153000,2445902233,720,720,720,720,35709
|
|
20240802,152900,2420191753,722,722,722,722,0
|
|
20240802,152800,2420191753,722,722,722,722,0
|
|
20240802,152700,2420191753,722,722,722,722,0
|
|
20240802,152600,2420191753,722,722,722,722,0
|
|
20240802,152500,2420191753,722,722,722,722,0
|
|
20240802,152400,2420191753,722,722,722,722,0
|
|
20240802,152300,2420191753,722,722,722,722,0
|
|
20240802,152200,2420191753,722,722,722,722,0
|
|
20240802,152100,2420191753,722,722,722,722,0
|
|
20240802,152000,2420191753,722,722,722,722,0
|
|
20240802,151900,2420191753,722,722,722,721,1512
|
|
20240802,151800,2419101589,722,722,722,722,6211
|
|
20240802,151700,2414617247,722,721,722,721,2130
|
|
20240802,151600,2413081017,721,723,723,721,69599
|
|
20240802,151500,2362880258,722,722,724,722,1401
|
|
20240802,151400,2361868536,724,723,724,722,5868
|
|
20240802,151300,2357621767,723,723,723,722,3293
|
|
20240802,151200,2355241528,722,723,723,722,772
|
|
20240802,151100,2354684121,722,723,723,722,4677
|
|
20240802,151000,2351302660,723,723,723,723,301
|
|
20240802,150900,2351085037,723,722,723,722,1131
|
|
20240802,150800,2350268404,722,722,722,722,50
|
|
20240802,150700,2350232304,722,722,723,722,3370
|
|
20240802,150600,2347798894,722,722,722,722,1372
|
|
20240802,150500,2346808310,722,723,724,722,1741
|
|
20240802,150400,2345550517,723,722,723,722,12279
|
|
20240802,150300,2336678116,723,723,723,723,2239
|
|
20240802,150200,2335059319,723,722,723,722,3497
|
|
20240802,150100,2332531988,722,722,722,722,3394
|
|
20240802,150000,2330081520,723,722,723,722,2711
|
|
20240802,145900,2328121484,723,722,723,722,1900
|
|
20240802,145800,2326748635,723,722,723,722,3096
|
|
20240802,145700,2324512027,723,724,724,722,6349
|
|
20240802,145600,2319921899,723,724,724,723,1554
|
|
20240802,145500,2318797328,724,723,724,723,388
|
|
20240802,145400,2318516616,724,723,724,723,1354
|
|
20240802,145300,2317537569,723,724,724,723,2615
|
|
20240802,145200,2315646885,724,724,724,724,0
|
|
20240802,145100,2315646885,724,723,724,723,1003
|
|
20240802,145000,2314921713,723,723,723,723,350
|
|
20240802,144900,2314668663,723,722,723,721,5861
|
|
20240802,144800,2310432795,722,722,722,722,10
|
|
20240802,144700,2310425575,722,722,723,722,6569
|
|
20240802,144600,2305682727,722,723,723,722,170
|
|
20240802,144500,2305559967,723,723,723,723,25
|
|
20240802,144400,2305541892,723,723,723,723,5
|
|
20240802,144300,2305538277,723,723,723,723,4
|
|
20240802,144200,2305535385,723,723,723,723,691
|
|
20240802,144100,2305035792,723,724,724,720,78563
|
|
20240802,144000,2248350435,723,723,723,723,3559
|
|
20240802,143900,2245777278,724,723,724,723,159
|
|
20240802,143800,2245662218,724,724,724,724,75
|
|
20240802,143700,2245607918,723,723,723,723,562
|
|
20240802,143600,2245201592,724,723,724,723,3075
|
|
20240802,143500,2242977756,723,724,724,723,2504
|
|
20240802,143400,2241166860,724,724,724,723,3115
|
|
20240802,143300,2238913102,724,724,725,723,17754
|
|
20240802,143200,2226057951,724,725,725,724,6697
|
|
20240802,143100,2221207926,725,724,725,724,8652
|
|
20240802,143000,2214942584,725,725,725,725,0
|
|
20240802,142900,2214942584,725,725,725,725,1015
|
|
20240802,142800,2214206709,724,725,725,724,1237
|
|
20240802,142700,2213310078,725,725,725,724,1128
|
|
20240802,142600,2212492377,725,725,725,725,2425
|
|
20240802,142500,2210734252,725,725,725,725,9685
|
|
20240802,142400,2203712627,725,724,725,724,106
|
|
20240802,142300,2203635877,725,725,725,725,8561
|
|
20240802,142200,2197429152,725,727,727,725,814
|
|
20240802,142100,2196838988,727,727,727,727,0
|
|
20240802,142000,2196838988,727,726,727,726,1385
|
|
20240802,141900,2195832508,727,727,727,725,2628
|
|
20240802,141800,2193926781,727,726,727,725,3064
|
|
20240802,141700,2191705325,727,727,727,727,9
|
|
20240802,141600,2191698782,727,726,727,726,1269
|
|
20240802,141500,2190777486,726,726,726,725,244
|
|
20240802,141400,2190600343,726,726,726,725,4880
|
|
20240802,141300,2187061539,726,727,727,726,452
|
|
20240802,141200,2186733386,727,726,727,726,1328
|
|
20240802,141100,2185769156,727,728,728,727,3
|
|
20240802,141000,2185766973,726,726,728,725,3227
|
|
20240802,140900,2183426974,728,726,728,726,8658
|
|
20240802,140800,2177141152,726,726,726,726,0
|
|
20240802,140700,2177141152,726,725,726,724,2262
|
|
20240802,140600,2175500702,725,725,725,725,2
|
|
20240802,140500,2175499252,725,726,726,725,18157
|
|
20240802,140400,2162332424,726,726,726,726,810
|
|
20240802,140300,2161744364,725,726,726,725,771
|
|
20240802,140200,2161184819,726,725,726,725,1313
|
|
20240802,140100,2160232694,725,727,727,725,16037
|
|
20240802,140000,2148599491,726,728,728,726,6971
|
|
20240802,135900,2143528445,726,728,728,726,51
|
|
20240802,135800,2143491319,728,728,728,728,536
|
|
20240802,135700,2143101111,725,726,726,725,5152
|
|
20240802,135600,2139364247,726,726,726,726,106
|
|
20240802,135500,2139287291,728,728,728,728,17
|
|
20240802,135400,2139274915,728,727,728,726,2001
|
|
20240802,135300,2137822096,728,726,728,726,2118
|
|
20240802,135200,2136283956,728,726,728,725,1120
|
|
20240802,135100,2135470972,725,726,728,725,4415
|
|
20240802,135000,2132267786,726,728,728,726,2426
|
|
20240802,134900,2130501910,729,729,729,728,243
|
|
20240802,134800,2130324764,729,730,730,729,716
|
|
20240802,134700,2129802095,730,730,730,728,1646
|
|
20240802,134600,2128601967,730,730,731,730,423
|
|
20240802,134500,2128293166,731,730,731,729,1770
|
|
20240802,134400,2127002354,731,730,731,730,2543
|
|
20240802,134300,2125145963,730,729,730,727,4115
|
|
20240802,134200,2122146157,729,727,730,726,8889
|
|
20240802,134100,2115677057,727,727,727,727,1063
|
|
20240802,134000,2114904256,727,726,727,726,882
|
|
20240802,133900,2114263272,727,727,727,727,133
|
|
20240802,133800,2114166581,726,726,726,726,13
|
|
20240802,133700,2114157143,726,726,728,726,7375
|
|
20240802,133600,2108800137,726,728,728,726,2110
|
|
20240802,133500,2107266673,727,728,728,727,3892
|
|
20240802,133400,2104437089,728,728,728,728,0
|
|
20240802,133300,2104437089,728,728,728,728,23
|
|
20240802,133200,2104420345,728,728,728,727,1004
|
|
20240802,133100,2103690434,728,728,728,728,809
|
|
20240802,133000,2103101482,728,728,728,728,5804
|
|
20240802,132900,2098876170,727,727,727,727,3934
|
|
20240802,132800,2096016152,727,727,727,727,2
|
|
20240802,132700,2096014698,728,727,728,727,433
|
|
20240802,132600,2095699867,726,726,726,726,466
|
|
20240802,132500,2095361551,726,725,726,725,1632
|
|
20240802,132400,2094178322,725,725,725,725,0
|
|
20240802,132300,2094178322,725,725,725,725,1035
|
|
20240802,132200,2093427947,725,725,725,723,158
|
|
20240802,132100,2093313453,724,723,724,723,3896
|
|
20240802,132000,2090493879,724,725,725,723,6811
|
|
20240802,131900,2085565773,725,727,727,725,2072
|
|
20240802,131800,2084063372,726,727,728,726,3283
|
|
20240802,131700,2081676633,728,728,728,727,1141
|
|
20240802,131600,2080846039,728,727,728,727,912
|
|
20240802,131500,2080182815,727,725,727,725,1713
|
|
20240802,131400,2078937700,726,725,726,725,260
|
|
20240802,131300,2078749197,725,725,725,725,1
|
|
20240802,131200,2078748472,724,726,726,722,44165
|
|
20240802,131100,2046778104,726,726,726,726,178
|
|
20240802,131000,2046648876,726,726,726,726,640
|
|
20240802,130900,2046184236,726,730,730,725,26992
|
|
20240802,130800,2026573936,730,730,730,728,65
|
|
20240802,130700,2026526604,729,731,731,729,4649
|
|
20240802,130600,2023135779,731,731,731,731,798
|
|
20240802,130500,2022552441,732,732,733,730,10007
|
|
20240802,130400,2015239948,733,734,735,733,1292
|
|
20240802,130300,2014291618,735,735,735,735,8
|
|
20240802,130200,2014285738,736,734,736,733,9843
|
|
20240802,130100,2007055159,733,732,733,732,11624
|
|
20240802,130000,1998534867,732,732,732,732,1048
|
|
20240802,125900,1997767731,732,732,732,732,1145
|
|
20240802,125800,1996929591,732,731,732,731,2020
|
|
20240802,125700,1995452451,731,732,733,731,9263
|
|
20240802,125600,1988672158,733,733,733,733,316
|
|
20240802,125500,1988440530,733,734,734,733,4
|
|
20240802,125400,1988437597,733,733,735,733,562
|
|
20240802,125300,1988025649,735,733,735,733,4463
|
|
20240802,125200,1984751164,732,731,732,731,28733
|
|
20240802,125100,1963733357,730,729,731,729,7728
|
|
20240802,125000,1958092418,729,728,729,728,7943
|
|
20240802,124900,1952303914,728,727,728,727,700
|
|
20240802,124800,1951794414,728,727,728,727,507
|
|
20240802,124700,1951425818,728,728,728,728,0
|
|
20240802,124600,1951425818,728,728,728,728,1387
|
|
20240802,124500,1950416082,728,730,730,728,5829
|
|
20240802,124400,1946161613,730,730,730,729,1884
|
|
20240802,124300,1944787985,729,730,730,729,707
|
|
20240802,124200,1944272375,730,731,731,730,2882
|
|
20240802,124100,1942168028,731,728,731,728,9007
|
|
20240802,124000,1935599807,727,728,728,727,8877
|
|
20240802,123900,1929139595,727,727,727,726,159
|
|
20240802,123800,1929024052,726,726,726,726,1190
|
|
20240802,123700,1928160112,726,725,726,725,283
|
|
20240802,123600,1927954935,726,726,726,726,1
|
|
20240802,123500,1927954209,725,725,725,725,4
|
|
20240802,123400,1927951309,726,726,726,726,230
|
|
20240802,123300,1927784329,726,726,726,726,35
|
|
20240802,123200,1927758919,725,725,725,725,0
|
|
20240802,123100,1927758919,725,725,725,725,4666
|
|
20240802,123000,1924376069,723,723,723,723,26
|
|
20240802,122900,1924357271,723,724,724,723,6350
|
|
20240802,122800,1919762899,724,723,724,723,3330
|
|
20240802,122700,1917354979,723,722,723,722,4112
|
|
20240802,122600,1914382808,723,723,723,723,1231
|
|
20240802,122500,1913492795,723,725,725,723,5198
|
|
20240802,122400,1909725412,726,724,726,724,5943
|
|
20240802,122300,1905419726,724,724,724,724,11
|
|
20240802,122200,1905411762,723,723,723,723,5010
|
|
20240802,122100,1901789532,722,722,722,722,1001
|
|
20240802,122000,1901066810,722,722,722,722,693
|
|
20240802,121900,1900566464,722,722,722,722,10
|
|
20240802,121800,1900559244,721,722,722,721,5133
|
|
20240802,121700,1896857371,720,720,720,720,87
|
|
20240802,121600,1896794731,720,721,721,720,3200
|
|
20240802,121500,1894488917,722,722,722,722,97
|
|
20240802,121400,1894418883,723,723,723,723,1
|
|
20240802,121300,1894418160,722,722,722,722,1025
|
|
20240802,121200,1893678110,722,722,722,722,0
|
|
20240802,121100,1893678110,722,723,723,722,2842
|
|
20240802,121000,1891625485,723,723,723,723,3170
|
|
20240802,120900,1889333575,722,725,725,722,7782
|
|
20240802,120800,1883708406,725,724,725,724,3077
|
|
20240802,120700,1881479081,724,724,724,724,612
|
|
20240802,120600,1881035993,723,723,723,723,5399
|
|
20240802,120500,1877132516,722,722,722,722,0
|
|
20240802,120400,1877132516,722,722,723,722,2564
|
|
20240802,120300,1875281278,723,724,724,723,2954
|
|
20240802,120200,1873144936,724,724,724,723,8424
|
|
20240802,120100,1867054258,723,723,723,723,632
|
|
20240802,120000,1866597322,724,725,725,724,10513
|
|
20240802,115900,1858984280,724,724,725,724,1770
|
|
20240802,115800,1857702750,725,725,725,725,580
|
|
20240802,115700,1857282250,725,726,726,725,17759
|
|
20240802,115600,1844389716,726,726,726,724,35
|
|
20240802,115500,1844364326,724,724,727,724,10382
|
|
20240802,115400,1836830556,725,722,725,722,14625
|
|
20240802,115300,1826252033,721,721,722,721,4066
|
|
20240802,115200,1823316953,721,721,721,720,2282
|
|
20240802,115100,1821671829,721,720,722,720,10278
|
|
20240802,115000,1814264598,720,720,720,720,60
|
|
20240802,114900,1814221398,720,719,720,719,1800
|
|
20240802,114800,1812925449,720,721,721,719,2250
|
|
20240802,114700,1811304954,721,721,722,720,2294
|
|
20240802,114600,1809652523,721,721,722,721,1322
|
|
20240802,114500,1808699188,721,721,721,719,2905
|
|
20240802,114400,1806607420,720,722,722,720,3503
|
|
20240802,114300,1804080421,721,721,721,721,849
|
|
20240802,114200,1803468292,720,720,720,720,1018
|
|
20240802,114100,1802735332,720,720,721,719,14155
|
|
20240802,114000,1792545051,720,719,720,716,34018
|
|
20240802,113900,1768109518,719,721,721,719,30658
|
|
20240802,113800,1746040892,720,723,723,720,26530
|
|
20240802,113700,1726900969,722,723,723,722,1346
|
|
20240802,113600,1725929111,723,722,724,722,5575
|
|
20240802,113500,1721901416,722,723,723,721,3884
|
|
20240802,113400,1719094089,723,723,723,721,33125
|
|
20240802,113300,1695188731,723,724,724,722,7127
|
|
20240802,113200,1690035530,726,725,726,723,7925
|
|
20240802,113100,1684296189,725,726,726,725,7499
|
|
20240802,113000,1678857287,726,727,730,726,690
|
|
20240802,112900,1678356067,727,725,730,725,52307
|
|
20240802,112800,1640241134,724,724,725,724,3899
|
|
20240802,112700,1637415978,725,726,726,724,4902
|
|
20240802,112600,1633861767,727,725,727,723,18631
|
|
20240802,112500,1620343906,725,725,727,724,20374
|
|
20240802,112400,1605578707,724,725,726,719,171162
|
|
20240802,112300,1482206817,722,730,730,722,116031
|
|
20240802,112200,1398237476,730,736,736,722,308508
|
|
20240802,112100,1173461503,736,737,737,736,27870
|
|
20240802,112000,1152938396,738,740,740,738,26522
|
|
20240802,111900,1133353115,740,740,740,740,1943
|
|
20240802,111800,1131915295,740,741,742,740,5350
|
|
20240802,111700,1127954571,741,741,741,741,1050
|
|
20240802,111600,1127176521,741,741,741,741,3
|
|
20240802,111500,1127174298,742,741,742,741,2097
|
|
20240802,111400,1125619972,741,740,742,740,3824
|
|
20240802,111300,1122788395,742,741,742,739,3757
|
|
20240802,111200,1120007463,741,740,741,740,12556
|
|
20240802,111100,1110715913,740,740,741,740,9398
|
|
20240802,111000,1103760393,740,739,740,739,10692
|
|
20240802,110900,1095850313,740,740,740,740,2476
|
|
20240802,110800,1094018073,740,740,740,740,157
|
|
20240802,110700,1093901893,740,740,740,739,11668
|
|
20240802,110600,1085273301,740,739,740,738,4723
|
|
20240802,110500,1081783472,739,741,741,738,11209
|
|
20240802,110400,1073494009,741,740,741,740,11090
|
|
20240802,110300,1065276679,741,741,741,740,49730
|
|
20240802,110200,1028471353,741,750,750,740,219253
|
|
20240802,110100,865034637,750,750,750,750,0
|
|
20240802,110000,865034637,750,750,750,750,108
|
|
20240802,105900,864953637,750,749,750,748,13672
|
|
20240802,105800,854712266,750,749,750,749,1028
|
|
20240802,105700,853941766,750,751,753,750,27858
|
|
20240802,105600,833033912,751,751,751,751,224
|
|
20240802,105500,832865688,750,751,751,750,2932
|
|
20240802,105400,830666675,751,752,752,751,171
|
|
20240802,105300,830538188,752,752,752,752,138
|
|
20240802,105200,830434412,752,751,752,750,1021
|
|
20240802,105100,829668631,750,750,750,750,589
|
|
20240802,105000,829226881,751,753,753,751,1530
|
|
20240802,104900,828076966,755,753,755,753,4533
|
|
20240802,104800,824659147,753,752,753,752,623
|
|
20240802,104700,824190618,751,751,752,751,2128
|
|
20240802,104600,822592480,751,751,751,751,17
|
|
20240802,104500,822579713,751,751,751,751,48
|
|
20240802,104400,822543665,750,750,750,750,1
|
|
20240802,104300,822542915,752,752,752,752,0
|
|
20240802,104200,822542915,752,752,752,752,1
|
|
20240802,104100,822542163,751,749,751,749,4027
|
|
20240802,104000,819521291,749,749,749,749,261
|
|
20240802,103900,819325802,749,749,749,748,20107
|
|
20240802,103800,804280582,749,749,750,749,9545
|
|
20240802,103700,797131375,750,750,750,750,11562
|
|
20240802,103600,788459875,750,750,750,750,402
|
|
20240802,103500,788158375,750,749,750,749,12084
|
|
20240802,103400,779097449,750,749,750,749,1500
|
|
20240802,103300,777972496,749,749,750,748,177
|
|
20240802,103200,777839915,749,750,750,749,350
|
|
20240802,103100,777577745,750,749,750,749,743
|
|
20240802,103000,777020908,750,749,750,749,1979
|
|
20240802,102900,775538589,749,748,749,748,6442
|
|
20240802,102800,770713730,748,748,748,748,2535
|
|
20240802,102700,768817550,748,748,748,748,1015
|
|
20240802,102600,768058330,748,748,748,748,2033
|
|
20240802,102500,766537646,749,749,750,749,13347
|
|
20240802,102400,756536542,750,750,750,750,1
|
|
20240802,102300,756535792,749,749,750,749,6100
|
|
20240802,102200,751966792,750,750,750,750,200
|
|
20240802,102100,751816792,750,751,751,749,45761
|
|
20240802,102000,717520765,751,751,751,750,26
|
|
20240802,101900,717501240,751,751,751,751,7
|
|
20240802,101800,717495983,752,752,752,750,4237
|
|
20240802,101700,714313502,752,751,752,751,1068
|
|
20240802,101600,713511432,751,751,752,751,2345
|
|
20240802,101500,711750323,751,751,751,751,2833
|
|
20240802,101400,709622740,752,752,752,752,1864
|
|
20240802,101300,708221012,752,752,752,752,3
|
|
20240802,101200,708218756,753,755,755,753,10960
|
|
20240802,101100,699965524,753,752,753,751,9598
|
|
20240802,101000,692753312,752,751,752,751,426
|
|
20240802,100900,692433258,752,754,755,751,19123
|
|
20240802,100800,678043037,755,755,755,753,3730
|
|
20240802,100700,675227848,753,754,756,752,9685
|
|
20240802,100600,667926416,754,755,756,753,6954
|
|
20240802,100500,662681690,755,755,755,755,16
|
|
20240802,100400,662669610,755,753,755,752,4061
|
|
20240802,100300,659611635,753,753,753,752,227
|
|
20240802,100200,659440790,753,753,753,753,2033
|
|
20240802,100100,657909941,753,752,753,751,3476
|
|
20240802,100000,655297232,753,751,753,751,12039
|
|
20240802,095900,646255568,751,750,751,750,4018
|
|
20240802,095800,643242067,749,750,750,749,8738
|
|
20240802,095700,636693267,749,750,751,749,817
|
|
20240802,095600,636081206,750,750,751,749,18463
|
|
20240802,095500,622236086,750,751,751,750,8085
|
|
20240802,095400,616170164,751,752,752,751,5194
|
|
20240802,095300,612265476,751,751,751,751,1
|
|
20240802,095200,612264725,751,752,752,751,7861
|
|
20240802,095100,606360389,752,751,752,750,19703
|
|
20240802,095000,591583035,750,752,752,750,4401
|
|
20240802,094900,588281499,751,751,751,751,4516
|
|
20240802,094800,584889983,751,751,752,751,821
|
|
20240802,094700,584273411,751,751,751,751,0
|
|
20240802,094600,584273411,751,749,751,749,31746
|
|
20240802,094500,560445132,750,749,750,749,16690
|
|
20240802,094400,547934322,749,750,750,749,14304
|
|
20240802,094300,537220103,749,750,750,749,10327
|
|
20240802,094200,529476353,751,751,751,751,1103
|
|
20240802,094100,528648000,751,750,751,750,1094
|
|
20240802,094000,527826409,751,751,751,751,7752
|
|
20240802,093900,522004657,751,752,752,751,1696
|
|
20240802,093800,520730790,752,752,752,752,106
|
|
20240802,093700,520651078,753,749,753,749,4769
|
|
20240802,093600,517073555,750,750,750,748,2761
|
|
20240802,093500,515002861,750,754,754,749,36403
|
|
20240802,093400,487707716,753,754,755,753,3409
|
|
20240802,093300,485138967,754,753,754,753,3011
|
|
20240802,093200,482871169,753,750,753,750,6948
|
|
20240802,093100,477657664,750,751,751,750,11418
|
|
20240802,093000,469090119,751,753,753,751,13438
|
|
20240802,092900,458988786,753,752,753,752,768
|
|
20240802,092800,458411044,752,752,752,752,126
|
|
20240802,092700,458316292,752,752,752,750,10121
|
|
20240802,092600,450725482,752,750,753,749,10916
|
|
20240802,092500,442540226,750,754,754,750,3255
|
|
20240802,092400,440095608,754,756,756,753,2033
|
|
20240802,092300,438561295,755,752,755,751,22054
|
|
20240802,092200,421939177,752,751,752,751,617
|
|
20240802,092100,421475303,751,750,751,749,18178
|
|
20240802,092000,407840843,750,752,752,750,5019
|
|
20240802,091900,404072832,751,751,752,750,17870
|
|
20240802,091800,390658708,751,751,752,751,824
|
|
20240802,091700,390039677,751,752,752,750,2662
|
|
20240802,091600,388040275,752,750,752,750,5310
|
|
20240802,091500,384057771,750,750,750,748,4054
|
|
20240802,091400,381022739,750,749,750,747,27791
|
|
20240802,091300,360217581,750,751,752,750,28004
|
|
20240802,091200,339205352,751,751,751,750,2574
|
|
20240802,091100,337272293,751,753,753,750,27599
|
|
20240802,091000,316535114,756,754,756,751,33800
|
|
20240802,090900,291103729,755,754,755,754,5470
|
|
20240802,090800,286978620,754,754,754,753,17499
|
|
20240802,090700,273799370,754,755,755,753,12022
|
|
20240802,090600,264732795,755,755,755,754,5852
|
|
20240802,090500,260316976,755,754,755,753,7214
|
|
20240802,090400,254876774,754,756,757,753,30296
|
|
20240802,090300,232001088,756,759,759,756,17346
|
|
20240802,090200,218871735,757,754,761,754,36670
|
|
20240802,090100,191040075,756,770,772,754,176377
|
|
20240802,090000,56860308,770,762,770,762,70775
|