618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191500,537479270,718,718,718,718,10513
|
|
20230720,191400,537479270,718,718,718,718,0
|
|
20230720,191300,537479270,718,718,718,718,0
|
|
20230720,191200,537479270,718,718,718,718,0
|
|
20230720,191100,537479270,718,718,718,718,0
|
|
20230720,191000,537479270,718,718,718,718,0
|
|
20230720,190900,537479270,718,718,718,718,0
|
|
20230720,190800,537479270,718,718,718,718,0
|
|
20230720,190700,537479270,718,718,718,718,0
|
|
20230720,190600,537479270,718,718,718,718,0
|
|
20230720,190500,537479270,718,718,718,718,0
|
|
20230720,190400,537479270,718,718,718,718,0
|
|
20230720,190300,537479270,718,718,718,718,0
|
|
20230720,190200,537479270,718,718,718,718,0
|
|
20230720,190100,537479270,718,718,718,718,0
|
|
20230720,190000,537479270,718,718,718,718,0
|
|
20230720,185900,537479270,718,718,718,718,0
|
|
20230720,185800,537479270,718,718,718,718,0
|
|
20230720,185700,537479270,718,718,718,718,0
|
|
20230720,185600,537479270,718,718,718,718,0
|
|
20230720,185500,537479270,718,718,718,718,0
|
|
20230720,185400,537479270,718,718,718,718,0
|
|
20230720,185300,537479270,718,718,718,718,0
|
|
20230720,185200,537479270,718,718,718,718,0
|
|
20230720,185100,537479270,718,718,718,718,0
|
|
20230720,185000,537479270,718,718,718,718,0
|
|
20230720,184900,537479270,718,718,718,718,0
|
|
20230720,184800,537479270,718,718,718,718,0
|
|
20230720,184700,537479270,718,718,718,718,0
|
|
20230720,184600,537479270,718,718,718,718,0
|
|
20230720,184500,537479270,718,718,718,718,10513
|
|
20230720,184400,537479270,718,718,718,718,0
|
|
20230720,184300,537479270,718,718,718,718,0
|
|
20230720,184200,537479270,718,718,718,718,0
|
|
20230720,184100,537479270,718,718,718,718,0
|
|
20230720,184000,537479270,718,718,718,718,0
|
|
20230720,183900,537479270,718,718,718,718,0
|
|
20230720,183800,537479270,718,718,718,718,0
|
|
20230720,183700,537479270,718,718,718,718,0
|
|
20230720,183600,537479270,718,718,718,718,0
|
|
20230720,183500,537479270,718,718,718,718,0
|
|
20230720,183400,537479270,718,718,718,718,0
|
|
20230720,183300,537479270,718,718,718,718,0
|
|
20230720,183200,537479270,718,718,718,718,0
|
|
20230720,183100,537479270,718,718,718,718,0
|
|
20230720,183000,537479270,718,718,718,718,0
|
|
20230720,182900,537479270,718,718,718,718,0
|
|
20230720,182800,537479270,718,718,718,718,0
|
|
20230720,182700,537479270,718,718,718,718,0
|
|
20230720,182600,537479270,718,718,718,718,0
|
|
20230720,182500,537479270,718,718,718,718,0
|
|
20230720,182400,537479270,718,718,718,718,0
|
|
20230720,182300,537479270,718,718,718,718,0
|
|
20230720,182200,537479270,718,718,718,718,0
|
|
20230720,182100,537479270,718,718,718,718,0
|
|
20230720,182000,537479270,718,718,718,718,0
|
|
20230720,181900,537479270,718,718,718,718,0
|
|
20230720,181800,537479270,718,718,718,718,0
|
|
20230720,181700,537479270,718,718,718,718,0
|
|
20230720,181600,537479270,718,718,718,718,0
|
|
20230720,181500,537479270,718,718,718,718,10513
|
|
20230720,181400,537479270,718,718,718,718,0
|
|
20230720,181300,537479270,718,718,718,718,0
|
|
20230720,181200,537479270,718,718,718,718,0
|
|
20230720,181100,537479270,718,718,718,718,0
|
|
20230720,181000,537479270,718,718,718,718,0
|
|
20230720,180900,537479270,718,718,718,718,0
|
|
20230720,180800,537479270,718,718,718,718,0
|
|
20230720,180700,537479270,718,718,718,718,0
|
|
20230720,180600,537479270,718,718,718,718,0
|
|
20230720,180500,537479270,718,718,718,718,0
|
|
20230720,180400,537479270,718,718,718,718,0
|
|
20230720,180300,537479270,718,718,718,718,0
|
|
20230720,180200,537479270,718,718,718,718,0
|
|
20230720,180100,537479270,718,718,718,718,0
|
|
20230720,180000,537479270,718,718,718,718,0
|
|
20230720,175900,537479270,718,718,718,718,0
|
|
20230720,175800,537479270,718,718,718,718,0
|
|
20230720,175700,537479270,718,718,718,718,0
|
|
20230720,175600,537479270,718,718,718,718,0
|
|
20230720,175500,537479270,718,718,718,718,0
|
|
20230720,175400,537479270,718,718,718,718,0
|
|
20230720,175300,537479270,718,718,718,718,0
|
|
20230720,175200,537479270,718,718,718,718,0
|
|
20230720,175100,537479270,718,718,718,718,0
|
|
20230720,175000,537479270,718,718,718,718,0
|
|
20230720,174900,537479270,718,718,718,718,0
|
|
20230720,174800,537479270,718,718,718,718,0
|
|
20230720,174700,537479270,718,718,718,718,0
|
|
20230720,174600,537479270,718,718,718,718,0
|
|
20230720,174500,537479270,718,718,718,718,10513
|
|
20230720,174400,537479270,718,718,718,718,0
|
|
20230720,174300,537479270,718,718,718,718,0
|
|
20230720,174200,537479270,718,718,718,718,0
|
|
20230720,174100,537479270,718,718,718,718,0
|
|
20230720,174000,537479270,718,718,718,718,0
|
|
20230720,173900,537479270,718,718,718,718,0
|
|
20230720,173800,537479270,718,718,718,718,0
|
|
20230720,173700,537479270,718,718,718,718,0
|
|
20230720,173600,537479270,718,718,718,718,0
|
|
20230720,173500,537479270,718,718,718,718,0
|
|
20230720,173400,537479270,718,718,718,718,0
|
|
20230720,173300,537479270,718,718,718,718,0
|
|
20230720,173200,537479270,718,718,718,718,0
|
|
20230720,173100,537479270,718,718,718,718,0
|
|
20230720,173000,537479270,718,718,718,718,0
|
|
20230720,172900,537479270,718,718,718,718,0
|
|
20230720,172800,537479270,718,718,718,718,0
|
|
20230720,172700,537479270,718,718,718,718,0
|
|
20230720,172600,537479270,718,718,718,718,0
|
|
20230720,172500,537479270,718,718,718,718,0
|
|
20230720,172400,537479270,718,718,718,718,0
|
|
20230720,172300,537479270,718,718,718,718,0
|
|
20230720,172200,537479270,718,718,718,718,0
|
|
20230720,172100,537479270,718,718,718,718,0
|
|
20230720,172000,537479270,718,718,718,718,0
|
|
20230720,171900,537479270,718,718,718,718,0
|
|
20230720,171800,537479270,718,718,718,718,0
|
|
20230720,171700,537479270,718,718,718,718,0
|
|
20230720,171600,537479270,718,718,718,718,0
|
|
20230720,171500,537479270,718,718,718,718,10513
|
|
20230720,171400,537479270,718,718,718,718,0
|
|
20230720,171300,537479270,718,718,718,718,0
|
|
20230720,171200,537479270,718,718,718,718,0
|
|
20230720,171100,537479270,718,718,718,718,0
|
|
20230720,171000,537479270,718,718,718,718,0
|
|
20230720,170900,537479270,718,718,718,718,0
|
|
20230720,170800,537479270,718,718,718,718,0
|
|
20230720,170700,537479270,718,718,718,718,0
|
|
20230720,170600,537479270,718,718,718,718,0
|
|
20230720,170500,537479270,718,718,718,718,0
|
|
20230720,170400,537479270,718,718,718,718,0
|
|
20230720,170300,537479270,718,718,718,718,0
|
|
20230720,170200,537479270,718,718,718,718,0
|
|
20230720,170100,537479270,718,718,718,718,0
|
|
20230720,170000,537479270,718,718,718,718,0
|
|
20230720,165900,537479270,718,718,718,718,0
|
|
20230720,165800,537479270,718,718,718,718,0
|
|
20230720,165700,537479270,718,718,718,718,0
|
|
20230720,165600,537479270,718,718,718,718,0
|
|
20230720,165500,537479270,718,718,718,718,0
|
|
20230720,165400,537479270,718,718,718,718,0
|
|
20230720,165300,537479270,718,718,718,718,0
|
|
20230720,165200,537479270,718,718,718,718,0
|
|
20230720,165100,537479270,718,718,718,718,0
|
|
20230720,165000,537479270,718,718,718,718,0
|
|
20230720,164900,537479270,718,718,718,718,0
|
|
20230720,164800,537479270,718,718,718,718,0
|
|
20230720,164700,537479270,718,718,718,718,0
|
|
20230720,164600,537479270,718,718,718,718,0
|
|
20230720,164500,537479270,718,718,718,718,10513
|
|
20230720,164400,537479270,718,718,718,718,0
|
|
20230720,164300,537479270,718,718,718,718,0
|
|
20230720,164200,537479270,718,718,718,718,0
|
|
20230720,164100,537479270,718,718,718,718,0
|
|
20230720,164000,537479270,718,718,718,718,0
|
|
20230720,163900,537479270,718,718,718,718,0
|
|
20230720,163800,537479270,718,718,718,718,0
|
|
20230720,163700,537479270,718,718,718,718,0
|
|
20230720,163600,537479270,718,718,718,718,0
|
|
20230720,163500,537479270,718,718,718,718,0
|
|
20230720,163400,537479270,718,718,718,718,0
|
|
20230720,163300,537479270,718,718,718,718,0
|
|
20230720,163200,537479270,718,718,718,718,0
|
|
20230720,163100,537479270,718,718,718,718,0
|
|
20230720,163000,537479270,718,718,718,718,0
|
|
20230720,162900,537479270,718,718,718,718,0
|
|
20230720,162800,537479270,718,718,718,718,0
|
|
20230720,162700,537479270,718,718,718,718,0
|
|
20230720,162600,537479270,718,718,718,718,0
|
|
20230720,162500,537479270,718,718,718,718,0
|
|
20230720,162400,537479270,718,718,718,718,0
|
|
20230720,162300,537479270,718,718,718,718,0
|
|
20230720,162200,537479270,718,718,718,718,0
|
|
20230720,162100,537479270,718,718,718,718,0
|
|
20230720,162000,537479270,718,718,718,718,0
|
|
20230720,161900,537479270,718,718,718,718,0
|
|
20230720,161800,537479270,718,718,718,718,0
|
|
20230720,161700,537479270,718,718,718,718,0
|
|
20230720,161600,537479270,718,718,718,718,0
|
|
20230720,161500,537479270,718,718,718,718,10513
|
|
20230720,161400,537479270,718,718,718,718,0
|
|
20230720,161300,537479270,718,718,718,718,0
|
|
20230720,161200,537479270,718,718,718,718,0
|
|
20230720,161100,537479270,718,718,718,718,0
|
|
20230720,161000,537479270,718,718,718,718,0
|
|
20230720,160900,537479270,718,718,718,718,0
|
|
20230720,160800,537479270,718,718,718,718,0
|
|
20230720,160700,537479270,718,718,718,718,0
|
|
20230720,160600,537479270,718,718,718,718,0
|
|
20230720,160500,537479270,718,718,718,718,0
|
|
20230720,160400,537479270,718,718,718,718,0
|
|
20230720,160300,537479270,718,718,718,718,0
|
|
20230720,160200,537479270,718,718,718,718,0
|
|
20230720,160100,537479270,718,718,718,718,0
|
|
20230720,160000,537479270,718,718,718,718,0
|
|
20230720,155900,537479270,718,718,718,718,0
|
|
20230720,155800,537479270,718,718,718,718,0
|
|
20230720,155700,537479270,718,718,718,718,0
|
|
20230720,155600,537479270,718,718,718,718,0
|
|
20230720,155500,537479270,718,718,718,718,0
|
|
20230720,155400,537479270,718,718,718,718,0
|
|
20230720,155300,537479270,718,718,718,718,0
|
|
20230720,155200,537479270,718,718,718,718,0
|
|
20230720,155100,537479270,718,718,718,718,0
|
|
20230720,155000,537479270,718,718,718,718,0
|
|
20230720,154900,537479270,718,718,718,718,0
|
|
20230720,154800,537479270,718,718,718,718,0
|
|
20230720,154700,537479270,718,718,718,718,0
|
|
20230720,154600,537479270,718,718,718,718,0
|
|
20230720,154500,537479270,718,718,718,718,10513
|
|
20230720,154400,537479270,718,718,718,718,0
|
|
20230720,154300,537479270,718,718,718,718,0
|
|
20230720,154200,537479270,718,718,718,718,0
|
|
20230720,154100,537479270,718,718,718,718,0
|
|
20230720,154000,537479270,718,718,718,718,0
|
|
20230720,153900,537479270,718,718,718,718,0
|
|
20230720,153800,537479270,718,718,718,718,0
|
|
20230720,153700,537479270,718,718,718,718,0
|
|
20230720,153600,537479270,718,718,718,718,0
|
|
20230720,153500,537479270,718,718,718,718,0
|
|
20230720,153400,537479270,718,718,718,718,0
|
|
20230720,153300,537479270,718,718,718,718,0
|
|
20230720,153200,537479270,718,718,718,718,0
|
|
20230720,153100,537479270,718,718,718,718,0
|
|
20230720,153000,537479270,718,718,718,718,10513
|
|
20230720,152900,529930936,718,718,718,718,0
|
|
20230720,152800,529930936,718,718,718,718,0
|
|
20230720,152700,529930936,718,718,718,718,0
|
|
20230720,152600,529930936,718,718,718,718,0
|
|
20230720,152500,529930936,718,718,718,718,0
|
|
20230720,152400,529930936,718,718,718,718,0
|
|
20230720,152300,529930936,718,718,718,718,0
|
|
20230720,152200,529930936,718,718,718,718,0
|
|
20230720,152100,529930936,718,718,718,718,0
|
|
20230720,152000,529930936,718,718,718,718,0
|
|
20230720,151900,529930936,718,718,718,718,804
|
|
20230720,151800,529353664,718,716,718,716,50
|
|
20230720,151700,529317823,716,716,716,715,1526
|
|
20230720,151600,528225557,716,716,718,715,1814
|
|
20230720,151500,526928389,716,717,717,716,1045
|
|
20230720,151400,526180134,717,715,717,715,1036
|
|
20230720,151300,525437696,715,716,717,715,205
|
|
20230720,151200,525291105,717,717,717,715,599
|
|
20230720,151100,524862307,717,717,717,717,1
|
|
20230720,151000,524861590,716,717,717,716,798
|
|
20230720,150900,524289975,718,718,718,716,528
|
|
20230720,150800,523911652,718,717,718,717,2792
|
|
20230720,150700,521907453,717,716,717,716,83
|
|
20230720,150600,521848011,716,716,716,715,1213
|
|
20230720,150500,520979505,716,716,716,716,1589
|
|
20230720,150400,519841781,716,716,716,716,112
|
|
20230720,150300,519761589,716,716,716,716,67
|
|
20230720,150200,519713617,716,716,716,716,231
|
|
20230720,150100,519548221,715,715,716,715,9
|
|
20230720,150000,519541781,716,716,716,716,11
|
|
20230720,145900,519533905,715,715,716,715,20
|
|
20230720,145800,519519600,716,715,716,715,1006
|
|
20230720,145700,518800304,715,715,715,715,6
|
|
20230720,145600,518796014,715,715,715,715,274
|
|
20230720,145500,518600104,715,715,715,715,105
|
|
20230720,145400,518525029,715,715,715,715,61
|
|
20230720,145300,518481414,715,715,715,715,12
|
|
20230720,145200,518472834,715,715,715,715,1007
|
|
20230720,145100,517752829,715,715,715,715,10
|
|
20230720,145000,517745679,715,715,715,715,36
|
|
20230720,144900,517719939,715,714,715,714,525
|
|
20230720,144800,517344983,715,715,715,715,16
|
|
20230720,144700,517333543,715,715,715,715,32
|
|
20230720,144600,517310663,715,715,715,715,16
|
|
20230720,144500,517299223,715,715,715,715,22
|
|
20230720,144400,517283493,715,715,715,714,55
|
|
20230720,144300,517244216,714,716,716,714,2176
|
|
20230720,144200,515688431,716,716,716,716,198
|
|
20230720,144100,515546663,716,716,716,716,11
|
|
20230720,144000,515538787,716,716,716,716,11
|
|
20230720,143900,515530911,715,715,716,715,220
|
|
20230720,143800,515373604,715,715,715,715,5
|
|
20230720,143700,515370029,715,715,716,714,451
|
|
20230720,143600,515047761,714,714,716,714,1380
|
|
20230720,143500,514061279,714,714,714,714,1
|
|
20230720,143400,514060565,714,714,714,714,116
|
|
20230720,143300,513977741,714,714,714,714,27
|
|
20230720,143200,513958463,714,714,714,714,0
|
|
20230720,143100,513958463,714,714,716,714,10757
|
|
20230720,143000,506261557,714,714,714,714,515
|
|
20230720,142900,505893847,714,714,714,714,6
|
|
20230720,142800,505889563,713,714,714,713,1951
|
|
20230720,142700,504497449,714,714,714,714,153
|
|
20230720,142600,504388207,714,713,715,713,4211
|
|
20230720,142500,501383499,712,712,712,711,7867
|
|
20230720,142400,495789857,712,712,712,712,533
|
|
20230720,142300,495410361,713,713,713,713,10
|
|
20230720,142200,495403231,713,713,713,713,5
|
|
20230720,142100,495399666,713,713,713,713,0
|
|
20230720,142000,495399666,713,713,713,713,1
|
|
20230720,141900,495398953,710,710,713,710,5151
|
|
20230720,141800,491741293,713,715,715,713,3835
|
|
20230720,141700,489004254,715,714,717,714,4542
|
|
20230720,141600,485755186,713,711,713,711,10912
|
|
20230720,141500,477995654,711,709,711,708,14500
|
|
20230720,141400,467721332,709,707,709,706,1075
|
|
20230720,141300,466960111,707,707,707,707,625
|
|
20230720,141200,466518236,707,707,709,707,691
|
|
20230720,141100,466029697,707,710,710,706,13457
|
|
20230720,141000,456508111,710,710,710,710,51
|
|
20230720,140900,456471901,709,710,711,709,338
|
|
20230720,140800,456231912,710,708,710,708,2056
|
|
20230720,140700,454776206,709,711,711,709,4575
|
|
20230720,140600,451530488,712,712,712,712,232
|
|
20230720,140500,451365304,712,712,712,712,10
|
|
20230720,140400,451358184,712,712,712,712,12
|
|
20230720,140300,451349640,712,712,712,712,27
|
|
20230720,140200,451330416,712,712,712,712,2
|
|
20230720,140100,451328992,712,712,712,712,6
|
|
20230720,140000,451324720,711,712,712,711,722
|
|
20230720,135900,450810667,712,711,712,711,1436
|
|
20230720,135800,449789664,711,711,711,711,0
|
|
20230720,135700,449789664,711,711,711,711,6
|
|
20230720,135600,449785398,711,711,711,711,1462
|
|
20230720,135500,448745916,711,711,711,711,0
|
|
20230720,135400,448745916,711,711,711,711,101
|
|
20230720,135300,448674105,708,710,710,708,3184
|
|
20230720,135200,446419826,708,710,710,708,13614
|
|
20230720,135100,436775330,711,712,712,711,3
|
|
20230720,135000,436773196,712,712,712,712,400
|
|
20230720,134900,436488396,712,712,712,712,0
|
|
20230720,134800,436488396,712,712,712,712,179
|
|
20230720,134700,436360948,712,712,712,712,5
|
|
20230720,134600,436357388,712,712,712,712,23
|
|
20230720,134500,436341012,708,708,708,708,0
|
|
20230720,134400,436341012,708,712,712,708,5000
|
|
20230720,134300,432796786,716,716,716,716,100
|
|
20230720,134200,432725186,716,716,716,716,4
|
|
20230720,134100,432722322,713,714,716,713,121
|
|
20230720,134000,432635941,714,708,714,707,1509
|
|
20230720,133900,431568659,708,709,709,708,6407
|
|
20230720,133800,427030114,709,714,714,709,1063
|
|
20230720,133700,426275419,709,714,714,709,5056
|
|
20230720,133600,422688952,714,714,714,714,6
|
|
20230720,133500,422684668,714,714,714,714,0
|
|
20230720,133400,422684668,714,711,714,711,4829
|
|
20230720,133300,419245301,709,711,711,709,920
|
|
20230720,133200,418592355,712,711,712,709,9640
|
|
20230720,133100,411741453,712,714,714,710,5581
|
|
20230720,133000,407777182,714,713,714,711,809
|
|
20230720,132900,407201160,713,713,713,713,741
|
|
20230720,132800,406672827,713,713,713,710,59199
|
|
20230720,132700,364598876,714,713,714,712,2041
|
|
20230720,132600,363145363,714,714,716,714,3149
|
|
20230720,132500,360896847,716,714,716,714,1276
|
|
20230720,132400,359985613,714,714,714,714,52
|
|
20230720,132300,359948485,714,712,714,712,3199
|
|
20230720,132200,357670777,712,715,715,712,2393
|
|
20230720,132100,355966212,712,715,715,711,12504
|
|
20230720,132000,347064168,715,715,715,715,1418
|
|
20230720,131900,346050298,715,717,717,715,1300
|
|
20230720,131800,345119792,717,719,719,716,2464
|
|
20230720,131700,343354547,720,720,720,720,300
|
|
20230720,131600,343138547,720,720,720,720,0
|
|
20230720,131500,343138547,720,720,720,720,1
|
|
20230720,131400,343137827,720,721,721,720,7004
|
|
20230720,131300,338094944,721,721,721,721,0
|
|
20230720,131200,338094944,721,722,722,721,11
|
|
20230720,131100,338087012,723,722,723,722,17
|
|
20230720,131000,338074726,723,720,724,720,3019
|
|
20230720,130900,335894988,720,718,724,716,2929
|
|
20230720,130800,333787446,721,718,721,717,5017
|
|
20230720,130700,330190139,718,718,718,718,567
|
|
20230720,130600,329783033,718,715,718,715,1758
|
|
20230720,130500,328524563,711,720,720,711,12931
|
|
20230720,130400,319272172,719,721,721,719,6374
|
|
20230720,130300,314679959,722,727,727,722,119
|
|
20230720,130200,314594036,723,723,723,723,0
|
|
20230720,130100,314594036,723,727,727,723,182
|
|
20230720,130000,314462438,723,727,727,723,2030
|
|
20230720,125900,312986748,727,727,727,727,1
|
|
20230720,125800,312986021,728,727,728,727,1000
|
|
20230720,125700,312258621,728,726,728,717,17266
|
|
20230720,125600,299792996,726,730,730,726,1507
|
|
20230720,125500,298696914,730,727,730,725,9602
|
|
20230720,125400,291730216,726,734,734,726,9059
|
|
20230720,125300,285138110,730,731,731,730,5059
|
|
20230720,125200,281444981,731,733,736,731,3728
|
|
20230720,125100,278717344,733,733,733,733,173
|
|
20230720,125000,278590535,733,733,733,730,7009
|
|
20230720,124900,273470290,731,734,734,731,11605
|
|
20230720,124800,264964598,734,735,735,734,841
|
|
20230720,124700,264346500,735,735,736,735,8
|
|
20230720,124600,264340619,736,736,736,736,1
|
|
20230720,124500,264339883,735,735,735,735,4507
|
|
20230720,124400,261027238,734,734,734,734,0
|
|
20230720,124300,261027238,734,734,734,734,100
|
|
20230720,124200,260953838,738,736,738,735,1051
|
|
20230720,124100,260181337,736,736,736,736,6
|
|
20230720,124000,260176921,737,736,737,736,303
|
|
20230720,123900,259953613,737,737,737,737,3
|
|
20230720,123800,259951402,737,737,737,737,0
|
|
20230720,123700,259951402,737,735,737,735,201
|
|
20230720,123600,259803665,735,735,735,735,207
|
|
20230720,123500,259651520,736,736,736,735,16
|
|
20230720,123400,259639750,733,738,738,733,20678
|
|
20230720,123300,244444487,740,740,740,740,0
|
|
20230720,123200,244444487,740,740,740,740,5
|
|
20230720,123100,244440787,738,738,738,738,0
|
|
20230720,123000,244440787,738,739,739,738,1230
|
|
20230720,122900,243533044,741,741,741,741,0
|
|
20230720,122800,243533044,741,741,741,741,0
|
|
20230720,122700,243533044,741,740,741,739,73
|
|
20230720,122600,243479038,739,739,739,735,10001
|
|
20230720,122500,236122472,739,739,739,739,1005
|
|
20230720,122400,235379777,740,741,741,739,6
|
|
20230720,122300,235375337,734,737,737,734,13500
|
|
20230720,122200,225444901,737,742,742,737,10162
|
|
20230720,122100,217953832,742,742,742,742,134
|
|
20230720,122000,217854404,742,742,742,742,10
|
|
20230720,121900,217846984,742,741,742,741,28
|
|
20230720,121800,217826228,737,737,737,737,0
|
|
20230720,121700,217826228,737,737,737,737,8
|
|
20230720,121600,217820332,738,738,738,738,2
|
|
20230720,121500,217818856,737,741,741,737,1904
|
|
20230720,121400,216414229,742,742,742,742,0
|
|
20230720,121300,216414229,742,742,742,742,1
|
|
20230720,121200,216413487,741,741,741,741,59
|
|
20230720,121100,216369768,741,741,741,741,0
|
|
20230720,121000,216369768,741,741,741,741,0
|
|
20230720,120900,216369768,741,741,741,741,1
|
|
20230720,120800,216369027,737,742,742,737,13
|
|
20230720,120700,216359422,741,741,741,741,271
|
|
20230720,120600,216158611,737,741,741,737,30
|
|
20230720,120500,216136443,741,741,741,741,1
|
|
20230720,120400,216135702,742,742,742,742,5
|
|
20230720,120300,216131992,741,740,741,740,671
|
|
20230720,120200,215634786,741,741,741,741,0
|
|
20230720,120100,215634786,741,741,741,741,3
|
|
20230720,120000,215632563,735,740,740,735,30000
|
|
20230720,115900,193549009,741,741,741,741,8
|
|
20230720,115800,193543081,742,742,742,742,200
|
|
20230720,115700,193394681,742,742,742,742,25
|
|
20230720,115600,193376131,742,742,742,742,1
|
|
20230720,115500,193375389,742,742,742,742,25
|
|
20230720,115400,193356839,742,740,742,740,44
|
|
20230720,115300,193324277,742,741,742,740,90
|
|
20230720,115200,193257596,742,742,742,742,0
|
|
20230720,115100,193257596,742,742,742,741,47
|
|
20230720,115000,193222752,743,743,743,743,1
|
|
20230720,114900,193222009,741,741,741,741,0
|
|
20230720,114800,193222009,741,741,741,741,868
|
|
20230720,114700,192578821,743,743,743,743,0
|
|
20230720,114600,192578821,743,743,743,743,0
|
|
20230720,114500,192578821,743,740,743,739,5889
|
|
20230720,114400,188224135,741,738,742,737,12137
|
|
20230720,114300,179272887,739,740,740,739,11739
|
|
20230720,114200,170596759,744,742,744,742,300
|
|
20230720,114100,170373699,744,744,744,744,0
|
|
20230720,114000,170373699,744,743,744,743,6
|
|
20230720,113900,170369236,740,740,740,740,27
|
|
20230720,113800,170349256,740,742,744,740,23
|
|
20230720,113700,170332186,741,740,741,740,283
|
|
20230720,113600,170122484,739,739,739,739,1000
|
|
20230720,113500,169383484,738,737,738,737,5265
|
|
20230720,113400,165499179,738,738,738,738,50
|
|
20230720,113300,165462279,738,738,738,737,5354
|
|
20230720,113200,161513359,739,739,739,739,61
|
|
20230720,113100,161468280,739,739,739,739,868
|
|
20230720,113000,160826828,740,740,740,740,0
|
|
20230720,112900,160826828,740,741,741,740,24
|
|
20230720,112800,160809054,742,743,743,741,14
|
|
20230720,112700,160798667,738,738,738,738,0
|
|
20230720,112600,160798667,738,742,742,738,2943
|
|
20230720,112500,158623485,743,743,743,743,558
|
|
20230720,112400,158208891,743,743,743,743,1462
|
|
20230720,112300,157122625,743,743,743,743,236
|
|
20230720,112200,156947277,743,742,743,742,141
|
|
20230720,112100,156842604,742,742,742,741,106
|
|
20230720,112000,156763965,742,742,743,742,257
|
|
20230720,111900,156573221,743,743,743,743,201
|
|
20230720,111800,156423878,743,743,743,743,2
|
|
20230720,111700,156422392,744,745,745,744,29
|
|
20230720,111600,156400813,746,746,746,746,1002
|
|
20230720,111500,155653321,747,747,747,747,0
|
|
20230720,111400,155653321,747,747,747,747,250
|
|
20230720,111300,155466571,747,747,747,747,25
|
|
20230720,111200,155447896,748,748,748,748,5
|
|
20230720,111100,155444156,749,749,749,749,3
|
|
20230720,111000,155441909,750,751,751,750,1701
|
|
20230720,110900,154165158,750,749,750,749,3372
|
|
20230720,110800,151636279,749,749,750,749,186
|
|
20230720,110700,151496865,750,751,751,750,1454
|
|
20230720,110600,150406363,754,755,755,754,8
|
|
20230720,110500,150400324,756,747,756,747,16824
|
|
20230720,110400,137741802,747,744,747,742,18263
|
|
20230720,110300,124131701,741,741,741,741,595
|
|
20230720,110200,123690806,738,738,738,738,0
|
|
20230720,110100,123690806,738,738,738,738,1
|
|
20230720,110000,123690068,737,737,737,737,0
|
|
20230720,105900,123690068,737,737,737,737,2600
|
|
20230720,105800,121773868,737,740,740,737,2776
|
|
20230720,105700,119727325,741,741,741,741,0
|
|
20230720,105600,119727325,741,741,741,741,24
|
|
20230720,105500,119709541,741,741,741,741,0
|
|
20230720,105400,119709541,741,741,741,741,0
|
|
20230720,105300,119709541,741,741,741,741,68
|
|
20230720,105200,119659153,741,741,741,741,0
|
|
20230720,105100,119659153,741,741,741,741,4
|
|
20230720,105000,119656189,741,743,743,741,354
|
|
20230720,104900,119393508,743,743,743,743,92
|
|
20230720,104800,119325152,743,740,743,740,11402
|
|
20230720,104700,110887653,737,738,738,737,2
|
|
20230720,104600,110886178,736,736,736,736,0
|
|
20230720,104500,110886178,736,736,736,736,0
|
|
20230720,104400,110886178,736,736,736,736,0
|
|
20230720,104300,110886178,736,736,736,736,0
|
|
20230720,104200,110886178,736,740,740,736,6022
|
|
20230720,104100,106443876,739,739,739,739,200
|
|
20230720,104000,106296076,740,740,740,740,1
|
|
20230720,103900,106295336,739,739,739,739,342
|
|
20230720,103800,106042598,740,740,740,740,0
|
|
20230720,103700,106042598,740,740,740,740,50
|
|
20230720,103600,106005598,740,740,740,740,68
|
|
20230720,103500,105955278,740,740,740,740,17
|
|
20230720,103400,105942698,736,740,741,735,23063
|
|
20230720,103300,88963880,741,741,741,741,0
|
|
20230720,103200,88963880,741,741,741,741,0
|
|
20230720,103100,88963880,741,743,743,741,112
|
|
20230720,103000,88880825,742,742,743,742,79
|
|
20230720,102900,88822152,742,742,742,742,5
|
|
20230720,102800,88818442,742,743,743,742,81
|
|
20230720,102700,88758316,742,743,743,742,38
|
|
20230720,102600,88730110,742,743,743,742,243
|
|
20230720,102500,88549704,743,743,743,743,8
|
|
20230720,102400,88543760,744,741,744,741,619
|
|
20230720,102300,88085060,741,739,741,739,2063
|
|
20230720,102200,86560389,742,742,742,742,236
|
|
20230720,102100,86385277,738,738,738,738,75
|
|
20230720,102000,86329927,743,743,743,743,10
|
|
20230720,101900,86322497,744,739,744,739,1028
|
|
20230720,101800,85557720,739,738,739,738,33
|
|
20230720,101700,85533346,738,740,740,738,80
|
|
20230720,101600,85474230,739,742,744,739,822
|
|
20230720,101500,84865383,745,745,745,745,0
|
|
20230720,101400,84865383,745,744,745,744,4442
|
|
20230720,101300,81557149,743,740,743,739,138
|
|
20230720,101200,81455157,739,740,740,738,5847
|
|
20230720,101100,77135760,740,740,740,740,2
|
|
20230720,101000,77134280,739,744,744,739,434
|
|
20230720,100900,76813327,742,741,743,741,6
|
|
20230720,100800,76808873,744,742,744,741,602
|
|
20230720,100700,76360991,744,744,744,744,1
|
|
20230720,100600,76360247,742,742,742,742,170
|
|
20230720,100500,76234107,741,742,742,741,1299
|
|
20230720,100400,75271510,742,742,742,742,200
|
|
20230720,100300,75123110,742,744,744,742,135
|
|
20230720,100200,75022672,744,744,744,744,1
|
|
20230720,100100,75021928,741,741,741,741,0
|
|
20230720,100000,75021928,741,742,742,741,394
|
|
20230720,095900,74729850,744,744,744,744,0
|
|
20230720,095800,74729850,744,744,744,744,6
|
|
20230720,095700,74725386,738,738,738,738,0
|
|
20230720,095600,74725386,738,738,738,738,0
|
|
20230720,095500,74725386,738,739,739,738,20
|
|
20230720,095400,74710617,744,742,744,738,3105
|
|
20230720,095300,72418550,743,743,743,743,27
|
|
20230720,095200,72398489,744,738,747,738,262
|
|
20230720,095100,72203743,737,738,738,737,6622
|
|
20230720,095000,67323263,738,738,739,738,2545
|
|
20230720,094900,65444953,738,738,738,738,1000
|
|
20230720,094800,64706953,738,738,738,738,1122
|
|
20230720,094700,63878917,739,744,744,739,9805
|
|
20230720,094600,56623323,744,742,744,742,416
|
|
20230720,094500,56314551,742,744,744,742,1213
|
|
20230720,094400,55414305,744,744,744,744,150
|
|
20230720,094300,55302705,744,744,744,744,2
|
|
20230720,094200,55301217,744,742,744,742,8
|
|
20230720,094100,55295279,743,743,744,743,174
|
|
20230720,094000,55165994,743,744,745,743,331
|
|
20230720,093900,54919730,744,745,745,744,102
|
|
20230720,093800,54843742,745,745,745,745,101
|
|
20230720,093700,54768497,745,745,745,745,44
|
|
20230720,093600,54735717,747,746,747,746,301
|
|
20230720,093500,54511170,746,746,746,746,2
|
|
20230720,093400,54509678,740,741,741,740,9000
|
|
20230720,093300,47848914,747,743,747,740,8001
|
|
20230720,093200,41922214,743,747,747,743,3113
|
|
20230720,093100,39609195,743,744,744,743,2157
|
|
20230720,093000,38005613,744,748,748,744,428
|
|
20230720,092900,37686793,748,743,748,743,1466
|
|
20230720,092800,36595160,743,746,747,743,1409
|
|
20230720,092700,35547767,749,745,749,745,502
|
|
20230720,092600,35171777,744,749,749,744,2101
|
|
20230720,092500,33607875,749,748,749,745,1240
|
|
20230720,092400,32682348,749,750,750,749,4289
|
|
20230720,092300,29469648,749,749,749,749,200
|
|
20230720,092200,29319848,749,750,750,749,94
|
|
20230720,092100,29249349,750,750,750,750,361
|
|
20230720,092000,28978599,747,747,747,747,2582
|
|
20230720,091900,27049845,745,746,746,745,1872
|
|
20230720,091800,25654205,745,745,745,745,286
|
|
20230720,091700,25441135,751,751,751,751,1
|
|
20230720,091600,25440384,746,746,746,746,1501
|
|
20230720,091500,24320638,746,746,746,746,38
|
|
20230720,091400,24292290,744,744,744,744,1
|
|
20230720,091300,24291546,746,744,746,742,4329
|
|
20230720,091200,21078926,746,743,746,743,3
|
|
20230720,091100,21076694,743,740,743,740,460
|
|
20230720,091000,20735835,740,741,741,740,260
|
|
20230720,090900,20543426,741,738,745,737,4269
|
|
20230720,090800,17394845,738,739,745,738,7062
|
|
20230720,090700,12181400,739,740,740,738,325
|
|
20230720,090600,11941219,740,746,746,740,2339
|
|
20230720,090500,10206097,746,745,746,745,141
|
|
20230720,090400,10101045,746,744,755,743,3305
|
|
20230720,090300,7644001,744,743,744,743,755
|
|
20230720,090200,7082457,744,753,753,744,5193
|
|
20230720,090100,3204476,752,762,762,751,423
|
|
20230720,090000,2886312,763,748,767,748,3857
|