639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193600,961030764,728,728,728,728,29568
|
|
20230619,193500,961030764,728,728,728,728,0
|
|
20230619,193400,961030764,728,728,728,728,0
|
|
20230619,193300,961030764,728,728,728,728,0
|
|
20230619,193200,961030764,728,728,728,728,0
|
|
20230619,193100,961030764,728,728,728,728,0
|
|
20230619,193000,961030764,728,728,728,728,0
|
|
20230619,192900,961030764,728,728,728,728,0
|
|
20230619,192800,961030764,728,728,728,728,0
|
|
20230619,192700,961030764,728,728,728,728,0
|
|
20230619,192600,961030764,728,728,728,728,0
|
|
20230619,192500,961030764,728,728,728,728,0
|
|
20230619,192400,961030764,728,728,728,728,0
|
|
20230619,192300,961030764,728,728,728,728,0
|
|
20230619,192200,961030764,728,728,728,728,0
|
|
20230619,192100,961030764,728,728,728,728,0
|
|
20230619,192000,961030764,728,728,728,728,0
|
|
20230619,191900,961030764,728,728,728,728,0
|
|
20230619,191800,961030764,728,728,728,728,0
|
|
20230619,191700,961030764,728,728,728,728,0
|
|
20230619,191600,961030764,728,728,728,728,0
|
|
20230619,191500,961030764,728,728,728,728,0
|
|
20230619,191400,961030764,728,728,728,728,0
|
|
20230619,191300,961030764,728,728,728,728,0
|
|
20230619,191200,961030764,728,728,728,728,0
|
|
20230619,191100,961030764,728,728,728,728,0
|
|
20230619,191000,961030764,728,728,728,728,0
|
|
20230619,190900,961030764,728,728,728,728,0
|
|
20230619,190800,961030764,728,728,728,728,0
|
|
20230619,190700,961030764,728,728,728,728,0
|
|
20230619,190600,961030764,728,728,728,728,29568
|
|
20230619,190500,961030764,728,728,728,728,0
|
|
20230619,190400,961030764,728,728,728,728,0
|
|
20230619,190300,961030764,728,728,728,728,0
|
|
20230619,190200,961030764,728,728,728,728,0
|
|
20230619,190100,961030764,728,728,728,728,0
|
|
20230619,190000,961030764,728,728,728,728,0
|
|
20230619,185900,961030764,728,728,728,728,0
|
|
20230619,185800,961030764,728,728,728,728,0
|
|
20230619,185700,961030764,728,728,728,728,0
|
|
20230619,185600,961030764,728,728,728,728,0
|
|
20230619,185500,961030764,728,728,728,728,0
|
|
20230619,185400,961030764,728,728,728,728,0
|
|
20230619,185300,961030764,728,728,728,728,0
|
|
20230619,185200,961030764,728,728,728,728,0
|
|
20230619,185100,961030764,728,728,728,728,0
|
|
20230619,185000,961030764,728,728,728,728,0
|
|
20230619,184900,961030764,728,728,728,728,0
|
|
20230619,184800,961030764,728,728,728,728,0
|
|
20230619,184700,961030764,728,728,728,728,0
|
|
20230619,184600,961030764,728,728,728,728,0
|
|
20230619,184500,961030764,728,728,728,728,0
|
|
20230619,184400,961030764,728,728,728,728,0
|
|
20230619,184300,961030764,728,728,728,728,0
|
|
20230619,184200,961030764,728,728,728,728,0
|
|
20230619,184100,961030764,728,728,728,728,0
|
|
20230619,184000,961030764,728,728,728,728,0
|
|
20230619,183900,961030764,728,728,728,728,0
|
|
20230619,183800,961030764,728,728,728,728,0
|
|
20230619,183700,961030764,728,728,728,728,0
|
|
20230619,183600,961030764,728,728,728,728,29568
|
|
20230619,183500,961030764,728,728,728,728,0
|
|
20230619,183400,961030764,728,728,728,728,0
|
|
20230619,183300,961030764,728,728,728,728,0
|
|
20230619,183200,961030764,728,728,728,728,0
|
|
20230619,183100,961030764,728,728,728,728,0
|
|
20230619,183000,961030764,728,728,728,728,0
|
|
20230619,182900,961030764,728,728,728,728,0
|
|
20230619,182800,961030764,728,728,728,728,0
|
|
20230619,182700,961030764,728,728,728,728,0
|
|
20230619,182600,961030764,728,728,728,728,0
|
|
20230619,182500,961030764,728,728,728,728,0
|
|
20230619,182400,961030764,728,728,728,728,0
|
|
20230619,182300,961030764,728,728,728,728,0
|
|
20230619,182200,961030764,728,728,728,728,0
|
|
20230619,182100,961030764,728,728,728,728,0
|
|
20230619,182000,961030764,728,728,728,728,0
|
|
20230619,181900,961030764,728,728,728,728,0
|
|
20230619,181800,961030764,728,728,728,728,0
|
|
20230619,181700,961030764,728,728,728,728,0
|
|
20230619,181600,961030764,728,728,728,728,0
|
|
20230619,181500,961030764,728,728,728,728,0
|
|
20230619,181400,961030764,728,728,728,728,0
|
|
20230619,181300,961030764,728,728,728,728,0
|
|
20230619,181200,961030764,728,728,728,728,0
|
|
20230619,181100,961030764,728,728,728,728,0
|
|
20230619,181000,961030764,728,728,728,728,0
|
|
20230619,180900,961030764,728,728,728,728,0
|
|
20230619,180800,961030764,728,728,728,728,0
|
|
20230619,180700,961030764,728,728,728,728,0
|
|
20230619,180600,961030764,728,728,728,728,29568
|
|
20230619,180500,961030764,728,728,728,728,0
|
|
20230619,180400,961030764,728,728,728,728,0
|
|
20230619,180300,961030764,728,728,728,728,0
|
|
20230619,180200,961030764,728,728,728,728,0
|
|
20230619,180100,961030764,728,728,728,728,0
|
|
20230619,180000,961030764,728,728,728,728,0
|
|
20230619,175900,961030764,728,728,728,728,0
|
|
20230619,175800,961030764,728,728,728,728,0
|
|
20230619,175700,961030764,728,728,728,728,0
|
|
20230619,175600,961030764,728,728,728,728,0
|
|
20230619,175500,961030764,728,728,728,728,0
|
|
20230619,175400,961030764,728,728,728,728,0
|
|
20230619,175300,961030764,728,728,728,728,0
|
|
20230619,175200,961030764,728,728,728,728,0
|
|
20230619,175100,961030764,728,728,728,728,0
|
|
20230619,175000,961030764,728,728,728,728,0
|
|
20230619,174900,961030764,728,728,728,728,0
|
|
20230619,174800,961030764,728,728,728,728,0
|
|
20230619,174700,961030764,728,728,728,728,0
|
|
20230619,174600,961030764,728,728,728,728,0
|
|
20230619,174500,961030764,728,728,728,728,0
|
|
20230619,174400,961030764,728,728,728,728,0
|
|
20230619,174300,961030764,728,728,728,728,0
|
|
20230619,174200,961030764,728,728,728,728,0
|
|
20230619,174100,961030764,728,728,728,728,0
|
|
20230619,174000,961030764,728,728,728,728,0
|
|
20230619,173900,961030764,728,728,728,728,0
|
|
20230619,173800,961030764,728,728,728,728,0
|
|
20230619,173700,961030764,728,728,728,728,0
|
|
20230619,173600,961030764,728,728,728,728,29568
|
|
20230619,173500,961030764,728,728,728,728,0
|
|
20230619,173400,961030764,728,728,728,728,0
|
|
20230619,173300,961030764,728,728,728,728,0
|
|
20230619,173200,961030764,728,728,728,728,0
|
|
20230619,173100,961030764,728,728,728,728,0
|
|
20230619,173000,961030764,728,728,728,728,0
|
|
20230619,172900,961030764,728,728,728,728,0
|
|
20230619,172800,961030764,728,728,728,728,0
|
|
20230619,172700,961030764,728,728,728,728,0
|
|
20230619,172600,961030764,728,728,728,728,0
|
|
20230619,172500,961030764,728,728,728,728,0
|
|
20230619,172400,961030764,728,728,728,728,0
|
|
20230619,172300,961030764,728,728,728,728,0
|
|
20230619,172200,961030764,728,728,728,728,0
|
|
20230619,172100,961030764,728,728,728,728,0
|
|
20230619,172000,961030764,728,728,728,728,0
|
|
20230619,171900,961030764,728,728,728,728,0
|
|
20230619,171800,961030764,728,728,728,728,0
|
|
20230619,171700,961030764,728,728,728,728,0
|
|
20230619,171600,961030764,728,728,728,728,0
|
|
20230619,171500,961030764,728,728,728,728,0
|
|
20230619,171400,961030764,728,728,728,728,0
|
|
20230619,171300,961030764,728,728,728,728,0
|
|
20230619,171200,961030764,728,728,728,728,0
|
|
20230619,171100,961030764,728,728,728,728,0
|
|
20230619,171000,961030764,728,728,728,728,0
|
|
20230619,170900,961030764,728,728,728,728,0
|
|
20230619,170800,961030764,728,728,728,728,0
|
|
20230619,170700,961030764,728,728,728,728,0
|
|
20230619,170600,961030764,728,728,728,728,29568
|
|
20230619,170500,961030764,728,728,728,728,0
|
|
20230619,170400,961030764,728,728,728,728,0
|
|
20230619,170300,961030764,728,728,728,728,0
|
|
20230619,170200,961030764,728,728,728,728,0
|
|
20230619,170100,961030764,728,728,728,728,0
|
|
20230619,170000,961030764,728,728,728,728,0
|
|
20230619,165900,961030764,728,728,728,728,0
|
|
20230619,165800,961030764,728,728,728,728,0
|
|
20230619,165700,961030764,728,728,728,728,0
|
|
20230619,165600,961030764,728,728,728,728,0
|
|
20230619,165500,961030764,728,728,728,728,0
|
|
20230619,165400,961030764,728,728,728,728,0
|
|
20230619,165300,961030764,728,728,728,728,0
|
|
20230619,165200,961030764,728,728,728,728,0
|
|
20230619,165100,961030764,728,728,728,728,0
|
|
20230619,165000,961030764,728,728,728,728,0
|
|
20230619,164900,961030764,728,728,728,728,0
|
|
20230619,164800,961030764,728,728,728,728,0
|
|
20230619,164700,961030764,728,728,728,728,0
|
|
20230619,164600,961030764,728,728,728,728,0
|
|
20230619,164500,961030764,728,728,728,728,0
|
|
20230619,164400,961030764,728,728,728,728,0
|
|
20230619,164300,961030764,728,728,728,728,0
|
|
20230619,164200,961030764,728,728,728,728,0
|
|
20230619,164100,961030764,728,728,728,728,0
|
|
20230619,164000,961030764,728,728,728,728,0
|
|
20230619,163900,961030764,728,728,728,728,0
|
|
20230619,163800,961030764,728,728,728,728,0
|
|
20230619,163700,961030764,728,728,728,728,0
|
|
20230619,163600,961030764,728,728,728,728,29568
|
|
20230619,163500,961030764,728,728,728,728,0
|
|
20230619,163400,961030764,728,728,728,728,0
|
|
20230619,163300,961030764,728,728,728,728,0
|
|
20230619,163200,961030764,728,728,728,728,0
|
|
20230619,163100,961030764,728,728,728,728,0
|
|
20230619,163000,961030764,728,728,728,728,0
|
|
20230619,162900,961030764,728,728,728,728,0
|
|
20230619,162800,961030764,728,728,728,728,0
|
|
20230619,162700,961030764,728,728,728,728,0
|
|
20230619,162600,961030764,728,728,728,728,0
|
|
20230619,162500,961030764,728,728,728,728,0
|
|
20230619,162400,961030764,728,728,728,728,0
|
|
20230619,162300,961030764,728,728,728,728,0
|
|
20230619,162200,961030764,728,728,728,728,0
|
|
20230619,162100,961030764,728,728,728,728,0
|
|
20230619,162000,961030764,728,728,728,728,0
|
|
20230619,161900,961030764,728,728,728,728,0
|
|
20230619,161800,961030764,728,728,728,728,0
|
|
20230619,161700,961030764,728,728,728,728,0
|
|
20230619,161600,961030764,728,728,728,728,0
|
|
20230619,161500,961030764,728,728,728,728,0
|
|
20230619,161400,961030764,728,728,728,728,0
|
|
20230619,161300,961030764,728,728,728,728,0
|
|
20230619,161200,961030764,728,728,728,728,0
|
|
20230619,161100,961030764,728,728,728,728,0
|
|
20230619,161000,961030764,728,728,728,728,0
|
|
20230619,160900,961030764,728,728,728,728,0
|
|
20230619,160800,961030764,728,728,728,728,0
|
|
20230619,160700,961030764,728,728,728,728,0
|
|
20230619,160600,961030764,728,728,728,728,29568
|
|
20230619,160500,961030764,728,728,728,728,0
|
|
20230619,160400,961030764,728,728,728,728,0
|
|
20230619,160300,961030764,728,728,728,728,0
|
|
20230619,160200,961030764,728,728,728,728,0
|
|
20230619,160100,961030764,728,728,728,728,0
|
|
20230619,160000,961030764,728,728,728,728,0
|
|
20230619,155900,961030764,728,728,728,728,0
|
|
20230619,155800,961030764,728,728,728,728,0
|
|
20230619,155700,961030764,728,728,728,728,0
|
|
20230619,155600,961030764,728,728,728,728,0
|
|
20230619,155500,961030764,728,728,728,728,0
|
|
20230619,155400,961030764,728,728,728,728,0
|
|
20230619,155300,961030764,728,728,728,728,0
|
|
20230619,155200,961030764,728,728,728,728,0
|
|
20230619,155100,961030764,728,728,728,728,0
|
|
20230619,155000,961030764,728,728,728,728,0
|
|
20230619,154900,961030764,728,728,728,728,0
|
|
20230619,154800,961030764,728,728,728,728,0
|
|
20230619,154700,961030764,728,728,728,728,0
|
|
20230619,154600,961030764,728,728,728,728,0
|
|
20230619,154500,961030764,728,728,728,728,0
|
|
20230619,154400,961030764,728,728,728,728,0
|
|
20230619,154300,961030764,728,728,728,728,0
|
|
20230619,154200,961030764,728,728,728,728,0
|
|
20230619,154100,961030764,728,728,728,728,0
|
|
20230619,154000,961030764,728,728,728,728,0
|
|
20230619,153900,961030764,728,728,728,728,0
|
|
20230619,153800,961030764,728,728,728,728,0
|
|
20230619,153700,961030764,728,728,728,728,0
|
|
20230619,153600,961030764,728,728,728,728,29568
|
|
20230619,153500,961030764,728,728,728,728,0
|
|
20230619,153400,961030764,728,728,728,728,0
|
|
20230619,153300,961030764,728,728,728,728,0
|
|
20230619,153200,961030764,728,728,728,728,0
|
|
20230619,153100,961030764,728,728,728,728,0
|
|
20230619,153000,961030764,728,728,728,728,29568
|
|
20230619,152900,939505260,728,728,728,728,0
|
|
20230619,152800,939505260,728,728,728,728,0
|
|
20230619,152700,939505260,728,728,728,728,0
|
|
20230619,152600,939505260,728,728,728,728,0
|
|
20230619,152500,939505260,728,728,728,728,0
|
|
20230619,152400,939505260,728,728,728,728,0
|
|
20230619,152300,939505260,728,728,728,728,0
|
|
20230619,152200,939505260,728,728,728,728,0
|
|
20230619,152100,939505260,728,728,728,728,0
|
|
20230619,152000,939505260,728,728,728,728,0
|
|
20230619,151900,939505260,728,728,728,728,300
|
|
20230619,151800,939286860,728,727,728,727,2763
|
|
20230619,151700,937278076,727,727,728,727,1252
|
|
20230619,151600,936367777,727,727,727,727,20
|
|
20230619,151500,936353237,727,727,727,727,4922
|
|
20230619,151400,932774943,728,728,728,728,127
|
|
20230619,151300,932682487,727,727,727,727,0
|
|
20230619,151200,932682487,727,726,727,726,2206
|
|
20230619,151100,931078745,727,727,727,727,73
|
|
20230619,151000,931025674,727,727,727,727,287
|
|
20230619,150900,930817025,727,727,727,727,32
|
|
20230619,150800,930793761,727,727,727,726,682
|
|
20230619,150700,930298364,727,727,727,727,360
|
|
20230619,150600,930036644,727,727,727,727,277
|
|
20230619,150500,929835265,727,727,727,727,2084
|
|
20230619,150400,928320197,727,727,727,727,8538
|
|
20230619,150300,922113071,728,728,728,728,9
|
|
20230619,150200,922106519,728,728,728,728,476
|
|
20230619,150100,921759991,728,728,728,728,118
|
|
20230619,150000,921674087,727,727,727,727,0
|
|
20230619,145900,921674087,727,727,727,727,1001
|
|
20230619,145800,920946360,727,727,727,727,0
|
|
20230619,145700,920946360,727,727,727,727,1500
|
|
20230619,145600,919855860,728,728,728,728,4
|
|
20230619,145500,919852948,728,728,728,728,100
|
|
20230619,145400,919780148,727,727,727,727,5780
|
|
20230619,145300,915578088,727,727,727,727,0
|
|
20230619,145200,915578088,727,728,728,727,1036
|
|
20230619,145100,914824406,728,728,728,728,503
|
|
20230619,145000,914458222,728,728,728,728,0
|
|
20230619,144900,914458222,728,728,728,728,298
|
|
20230619,144800,914241278,727,727,727,727,0
|
|
20230619,144700,914241278,727,728,728,727,785
|
|
20230619,144600,913670487,727,727,727,727,6
|
|
20230619,144500,913666125,727,727,727,727,1596
|
|
20230619,144400,912505833,727,727,727,727,3000
|
|
20230619,144300,910324833,728,728,728,728,0
|
|
20230619,144200,910324833,728,728,728,728,686
|
|
20230619,144100,909825425,728,728,728,728,96
|
|
20230619,144000,909755537,728,728,728,728,181
|
|
20230619,143900,909623769,728,728,728,728,520
|
|
20230619,143800,909245209,728,727,728,727,2001
|
|
20230619,143700,907790481,728,728,728,728,5
|
|
20230619,143600,907786841,727,727,727,727,3
|
|
20230619,143500,907784660,727,727,727,727,0
|
|
20230619,143400,907784660,727,727,727,727,5000
|
|
20230619,143300,904149660,727,727,728,727,2064
|
|
20230619,143200,902649082,728,728,728,728,24
|
|
20230619,143100,902631610,728,728,728,728,182
|
|
20230619,143000,902499114,727,727,727,727,0
|
|
20230619,142900,902499114,727,727,727,727,0
|
|
20230619,142800,902499114,727,728,728,727,418
|
|
20230619,142700,902195210,728,728,728,728,0
|
|
20230619,142600,902195210,728,728,728,728,0
|
|
20230619,142500,902195210,728,728,728,728,2306
|
|
20230619,142400,900516442,728,728,728,728,195
|
|
20230619,142300,900374482,728,728,728,728,209
|
|
20230619,142200,900222330,727,727,727,727,1040
|
|
20230619,142100,899466250,728,728,728,728,0
|
|
20230619,142000,899466250,728,728,728,728,266
|
|
20230619,141900,899272602,728,728,728,728,728
|
|
20230619,141800,898742618,728,728,728,728,18
|
|
20230619,141700,898729514,728,728,728,728,431
|
|
20230619,141600,898415746,728,728,728,728,1
|
|
20230619,141500,898415018,728,728,728,728,304
|
|
20230619,141400,898193706,727,728,728,727,1100
|
|
20230619,141300,897393806,727,727,727,727,1266
|
|
20230619,141200,896473424,728,728,728,728,10
|
|
20230619,141100,896466144,728,728,728,728,20
|
|
20230619,141000,896451584,727,727,727,727,144
|
|
20230619,140900,896346896,727,727,727,727,2027
|
|
20230619,140800,894873267,728,728,728,728,248
|
|
20230619,140700,894692723,728,727,728,727,518
|
|
20230619,140600,894316109,728,728,728,728,0
|
|
20230619,140500,894316109,728,728,728,728,0
|
|
20230619,140400,894316109,728,728,728,728,208
|
|
20230619,140300,894164685,728,728,728,728,44
|
|
20230619,140200,894132653,728,728,728,728,123
|
|
20230619,140100,894043109,728,728,728,728,865
|
|
20230619,140000,893413389,728,728,728,728,688
|
|
20230619,135900,892912525,728,728,728,728,274
|
|
20230619,135800,892713053,729,728,729,728,342
|
|
20230619,135700,892463785,729,729,729,729,10
|
|
20230619,135600,892456495,729,729,729,729,0
|
|
20230619,135500,892456495,729,728,729,728,4222
|
|
20230619,135400,889382871,727,728,728,727,156
|
|
20230619,135300,889269304,728,728,728,728,335
|
|
20230619,135200,889025424,728,728,728,728,74
|
|
20230619,135100,888971552,727,728,728,727,34
|
|
20230619,135000,888946815,728,728,728,728,472
|
|
20230619,134900,888603199,729,729,729,729,56
|
|
20230619,134800,888562375,728,729,729,728,106
|
|
20230619,134700,888485151,729,727,729,727,3319
|
|
20230619,134600,886070200,727,727,727,727,45
|
|
20230619,134500,886037485,727,728,729,727,236
|
|
20230619,134400,885865473,728,728,728,728,413
|
|
20230619,134300,885564809,728,728,728,728,69
|
|
20230619,134200,885514577,728,728,728,728,57
|
|
20230619,134100,885473081,729,729,729,729,0
|
|
20230619,134000,885473081,729,729,729,727,621
|
|
20230619,133900,885021563,728,728,728,727,6649
|
|
20230619,133800,880181141,727,728,728,727,7404
|
|
20230619,133700,874798029,728,728,728,728,0
|
|
20230619,133600,874798029,728,728,728,728,4000
|
|
20230619,133500,871886029,729,729,729,729,231
|
|
20230619,133400,871717630,728,729,729,728,161
|
|
20230619,133300,871600401,729,729,729,729,51
|
|
20230619,133200,871563222,729,729,729,729,6
|
|
20230619,133100,871558848,729,728,729,728,318
|
|
20230619,133000,871327226,729,729,729,729,4025
|
|
20230619,132900,868393001,729,728,729,728,8138
|
|
20230619,132800,862464533,728,728,728,728,151
|
|
20230619,132700,862354605,728,728,728,728,60
|
|
20230619,132600,862310925,728,729,729,728,314
|
|
20230619,132500,862082145,728,728,728,728,315
|
|
20230619,132400,861852825,729,729,729,729,410
|
|
20230619,132300,861553935,729,729,729,729,18
|
|
20230619,132200,861540813,728,728,728,728,274
|
|
20230619,132100,861341341,728,729,729,728,347
|
|
20230619,132000,861088719,729,729,729,729,0
|
|
20230619,131900,861088719,729,728,729,728,16676
|
|
20230619,131800,848948491,728,728,728,728,162
|
|
20230619,131700,848830555,727,727,727,727,0
|
|
20230619,131600,848830555,727,728,728,727,1387
|
|
20230619,131500,847822199,728,728,728,728,29
|
|
20230619,131400,847801087,728,728,728,728,0
|
|
20230619,131300,847801087,728,728,728,728,51
|
|
20230619,131200,847763959,728,728,728,728,0
|
|
20230619,131100,847763959,728,728,728,728,230
|
|
20230619,131000,847596519,727,728,728,727,2757
|
|
20230619,130900,845589424,728,728,728,728,2
|
|
20230619,130800,845587968,728,728,728,728,72
|
|
20230619,130700,845535552,728,728,728,728,4171
|
|
20230619,130600,842499064,728,728,728,728,32
|
|
20230619,130500,842475768,728,728,728,728,50
|
|
20230619,130400,842439368,728,728,728,728,23579
|
|
20230619,130300,825273856,728,728,728,727,5028
|
|
20230619,130200,821618472,728,728,728,728,0
|
|
20230619,130100,821618472,728,727,728,727,5
|
|
20230619,130000,821614833,728,728,728,728,34
|
|
20230619,125900,821590081,728,728,728,728,717
|
|
20230619,125800,821068105,728,728,728,728,37
|
|
20230619,125700,821041169,728,728,728,728,151
|
|
20230619,125600,820931241,728,728,728,728,47
|
|
20230619,125500,820897025,728,727,728,727,1018
|
|
20230619,125400,820156921,727,727,727,727,0
|
|
20230619,125300,820156921,727,727,727,727,0
|
|
20230619,125200,820156921,727,727,727,727,341
|
|
20230619,125100,819909014,728,728,728,728,17
|
|
20230619,125000,819896638,728,728,728,728,254
|
|
20230619,124900,819711726,728,728,728,728,1184
|
|
20230619,124800,818849774,728,728,728,728,12
|
|
20230619,124700,818841038,728,728,728,728,427
|
|
20230619,124600,818530182,728,728,728,728,607
|
|
20230619,124500,818088286,728,728,728,728,4426
|
|
20230619,124400,814866158,728,728,728,728,20
|
|
20230619,124300,814851598,728,728,728,728,0
|
|
20230619,124200,814851598,728,728,728,728,4195
|
|
20230619,124100,811797638,727,727,727,727,2728
|
|
20230619,124000,809814382,728,728,728,727,1576
|
|
20230619,123900,808667613,728,728,728,728,100
|
|
20230619,123800,808594813,728,727,728,727,218
|
|
20230619,123700,808436209,728,727,728,727,37
|
|
20230619,123600,808409274,727,727,727,726,10167
|
|
20230619,123500,801018427,728,728,728,728,1
|
|
20230619,123400,801017699,728,728,728,728,1208
|
|
20230619,123300,800138275,728,728,728,728,0
|
|
20230619,123200,800138275,728,728,728,728,50
|
|
20230619,123100,800101875,728,728,728,728,0
|
|
20230619,123000,800101875,728,728,728,728,918
|
|
20230619,122900,799433571,727,727,727,727,110
|
|
20230619,122800,799353601,727,727,727,727,0
|
|
20230619,122700,799353601,727,729,729,727,6423
|
|
20230619,122600,794681406,729,730,730,729,1068
|
|
20230619,122500,793901784,730,728,731,728,20020
|
|
20230619,122400,779298281,728,728,728,727,2127
|
|
20230619,122300,777751447,727,727,727,727,3268
|
|
20230619,122200,775375611,727,727,727,726,528
|
|
20230619,122100,774991760,727,727,727,727,692
|
|
20230619,122000,774488676,727,727,727,727,0
|
|
20230619,121900,774488676,727,727,727,727,395
|
|
20230619,121800,774201511,727,726,727,726,1661
|
|
20230619,121700,772995330,726,727,727,726,1200
|
|
20230619,121600,772123130,727,727,727,727,360
|
|
20230619,121500,771861410,727,727,727,727,10
|
|
20230619,121400,771854140,727,727,727,726,1146
|
|
20230619,121300,771021048,727,727,727,727,200
|
|
20230619,121200,770875648,727,727,727,727,0
|
|
20230619,121100,770875648,727,727,727,727,0
|
|
20230619,121000,770875648,727,727,727,727,259
|
|
20230619,120900,770687355,727,727,727,727,100
|
|
20230619,120800,770614655,727,727,727,727,127
|
|
20230619,120700,770522326,727,727,727,727,123
|
|
20230619,120600,770432905,727,727,727,727,4463
|
|
20230619,120500,767188304,727,727,727,726,2100
|
|
20230619,120400,765662304,727,727,727,727,100
|
|
20230619,120300,765589604,727,727,727,727,115
|
|
20230619,120200,765505999,727,726,727,726,65
|
|
20230619,120100,765458745,727,727,727,727,184
|
|
20230619,120000,765324977,726,727,727,726,2061
|
|
20230619,115900,763828630,727,727,727,727,11
|
|
20230619,115800,763820633,727,727,727,727,32
|
|
20230619,115700,763797369,727,726,727,726,8979
|
|
20230619,115600,757277749,726,726,726,726,93
|
|
20230619,115500,757210231,727,727,727,727,10546
|
|
20230619,115400,749543289,728,728,728,728,18
|
|
20230619,115300,749530185,728,728,728,728,807
|
|
20230619,115200,748942689,727,728,729,727,8690
|
|
20230619,115100,742616897,729,729,729,729,800
|
|
20230619,115000,742033697,729,729,729,729,218
|
|
20230619,114900,741874775,729,728,729,728,397
|
|
20230619,114800,741585745,728,728,728,728,0
|
|
20230619,114700,741585745,728,728,728,728,4467
|
|
20230619,114600,738333769,728,727,728,727,3945
|
|
20230619,114500,735463924,727,727,727,727,0
|
|
20230619,114400,735463924,727,727,727,727,0
|
|
20230619,114300,735463924,727,727,727,727,4000
|
|
20230619,114200,732555924,727,728,728,727,22
|
|
20230619,114100,732539909,728,728,728,727,2186
|
|
20230619,114000,730950670,728,728,728,728,612
|
|
20230619,113900,730505134,728,727,728,727,219
|
|
20230619,113800,730345705,727,728,728,727,8187
|
|
20230619,113700,724386069,728,728,728,728,0
|
|
20230619,113600,724386069,728,728,728,728,2
|
|
20230619,113500,724384613,728,728,728,728,1909
|
|
20230619,113400,722994861,727,728,728,727,19
|
|
20230619,113300,722981030,728,728,728,728,101
|
|
20230619,113200,722907502,728,728,728,728,1000
|
|
20230619,113100,722179502,728,727,728,727,4149
|
|
20230619,113000,719163173,727,727,727,727,326
|
|
20230619,112900,718926171,727,727,727,727,4008
|
|
20230619,112800,716012355,727,727,727,727,500
|
|
20230619,112700,715648855,727,726,727,726,13469
|
|
20230619,112600,705870358,727,727,728,727,1035
|
|
20230619,112500,705117895,727,727,727,727,8133
|
|
20230619,112400,699205204,727,727,727,727,0
|
|
20230619,112300,699205204,727,727,727,727,103
|
|
20230619,112200,699130323,727,727,727,727,17
|
|
20230619,112100,699117964,726,727,727,726,15168
|
|
20230619,112000,688092132,727,727,727,727,101
|
|
20230619,111900,688018705,727,727,727,727,20
|
|
20230619,111800,688004165,727,727,727,727,1237
|
|
20230619,111700,687104866,727,727,727,727,52
|
|
20230619,111600,687067062,727,727,727,727,8231
|
|
20230619,111500,681083125,727,727,727,727,14
|
|
20230619,111400,681072947,727,727,727,727,31
|
|
20230619,111300,681050410,726,726,726,726,0
|
|
20230619,111200,681050410,726,727,727,726,394
|
|
20230619,111100,680764072,726,726,726,726,0
|
|
20230619,111000,680764072,726,727,727,726,4627
|
|
20230619,110900,677400848,726,726,726,726,0
|
|
20230619,110800,677400848,726,726,726,726,182
|
|
20230619,110700,677268716,726,726,726,726,8231
|
|
20230619,110600,671293010,725,726,726,725,61
|
|
20230619,110500,671248774,726,726,726,726,512
|
|
20230619,110400,670877062,726,727,727,726,419
|
|
20230619,110300,670572818,727,726,727,726,44
|
|
20230619,110200,670540844,725,726,726,725,2184
|
|
20230619,110100,668957382,726,726,726,726,8269
|
|
20230619,110000,662954088,726,726,726,726,1346
|
|
20230619,105900,661976892,726,726,726,726,17
|
|
20230619,105800,661964550,726,725,726,725,118
|
|
20230619,105700,661878987,725,726,726,725,220
|
|
20230619,105600,661719379,726,726,726,726,8228
|
|
20230619,105500,655745851,726,726,726,726,105
|
|
20230619,105400,655669621,726,726,727,726,8509
|
|
20230619,105300,649492063,726,726,726,726,102
|
|
20230619,105200,649418011,726,726,726,726,4301
|
|
20230619,105100,646295485,726,725,726,725,7068
|
|
20230619,105000,641167117,726,726,726,726,117
|
|
20230619,104900,641082175,726,726,726,726,4027
|
|
20230619,104800,638158573,725,726,726,725,6808
|
|
20230619,104700,633218746,726,725,726,725,1172
|
|
20230619,104600,632368874,726,726,726,726,69
|
|
20230619,104500,632318780,726,725,726,725,12627
|
|
20230619,104400,623164150,725,726,726,724,11028
|
|
20230619,104300,615168859,726,726,726,725,2146
|
|
20230619,104200,613611863,726,726,726,725,1225
|
|
20230619,104100,612723513,726,726,726,726,55
|
|
20230619,104000,612683583,726,727,727,725,60005
|
|
20230619,103900,569156824,727,727,727,727,79
|
|
20230619,103800,569099391,727,727,727,727,6
|
|
20230619,103700,569095029,727,727,727,726,17209
|
|
20230619,103600,556584586,727,727,727,727,54
|
|
20230619,103500,556545328,727,727,727,727,2060
|
|
20230619,103400,555047708,727,726,727,726,563
|
|
20230619,103300,554638967,726,726,726,726,717
|
|
20230619,103200,554118425,726,726,727,726,1335
|
|
20230619,103100,553149183,726,726,726,726,447
|
|
20230619,103000,552824661,725,727,727,725,70030
|
|
20230619,102900,502032183,726,727,727,726,70
|
|
20230619,102800,501981353,727,727,727,727,6817
|
|
20230619,102700,497025394,727,727,727,726,2582
|
|
20230619,102600,495148379,727,727,727,727,86
|
|
20230619,102500,495085857,727,727,727,727,1305
|
|
20230619,102400,494137122,728,728,728,728,1
|
|
20230619,102300,494136394,727,727,727,727,2343
|
|
20230619,102200,492433033,727,727,727,727,434
|
|
20230619,102100,492117515,727,727,727,727,279
|
|
20230619,102000,491914682,727,727,727,727,6
|
|
20230619,101900,491910320,727,728,728,725,241905
|
|
20230619,101800,316336130,727,727,727,727,1000
|
|
20230619,101700,315609130,728,728,728,727,894
|
|
20230619,101600,314958998,728,728,728,728,529
|
|
20230619,101500,314573886,728,729,729,728,11237
|
|
20230619,101400,306393340,729,729,729,729,6
|
|
20230619,101300,306388966,728,728,728,728,0
|
|
20230619,101200,306388966,728,728,728,728,0
|
|
20230619,101100,306388966,728,728,728,728,40
|
|
20230619,101000,306359846,728,729,729,728,55296
|
|
20230619,100900,266104298,728,728,728,728,586
|
|
20230619,100800,265677690,728,729,729,728,101
|
|
20230619,100700,265604062,729,729,729,728,41506
|
|
20230619,100600,235386188,729,729,729,729,757
|
|
20230619,100500,234834335,729,729,729,729,1058
|
|
20230619,100400,234063053,729,730,730,729,5008
|
|
20230619,100300,230412210,730,730,730,730,3889
|
|
20230619,100200,227573240,730,730,730,730,6
|
|
20230619,100100,227568860,730,730,730,730,205
|
|
20230619,100000,227419210,730,730,730,729,32651
|
|
20230619,095900,203590980,730,730,730,730,1643
|
|
20230619,095800,202391590,730,730,730,730,0
|
|
20230619,095700,202391590,730,730,730,730,2015
|
|
20230619,095600,200920640,731,731,731,731,33
|
|
20230619,095500,200896517,731,731,731,731,5
|
|
20230619,095400,200892862,731,731,731,731,265
|
|
20230619,095300,200699147,730,730,730,730,161
|
|
20230619,095200,200581617,730,730,730,730,754
|
|
20230619,095100,200031197,731,729,731,729,9727
|
|
20230619,095000,192940014,729,729,729,729,12620
|
|
20230619,094900,183740034,729,729,729,729,1
|
|
20230619,094800,183739305,729,729,729,729,3031
|
|
20230619,094700,181529706,731,731,731,731,1200
|
|
20230619,094600,180652506,731,730,731,730,621
|
|
20230619,094500,180199175,730,730,730,729,1064
|
|
20230619,094400,179422475,730,730,730,730,5058
|
|
20230619,094300,175730135,730,730,730,730,0
|
|
20230619,094200,175730135,730,730,730,730,5000
|
|
20230619,094100,172080135,730,730,730,730,1400
|
|
20230619,094000,171058135,731,731,731,731,22
|
|
20230619,093900,171042053,731,730,731,730,91
|
|
20230619,093800,170975537,730,730,731,730,4514
|
|
20230619,093700,167676313,731,730,731,730,1366
|
|
20230619,093600,166679104,730,731,731,730,8588
|
|
20230619,093500,160409827,731,731,731,731,57
|
|
20230619,093400,160368160,729,729,729,729,3
|
|
20230619,093300,160365973,731,731,731,731,14
|
|
20230619,093200,160355739,731,731,731,730,14688
|
|
20230619,093100,149633405,731,731,731,730,3251
|
|
20230619,093000,147260075,731,731,731,730,1375
|
|
20230619,092900,146255950,730,730,730,730,1
|
|
20230619,092800,146255220,730,730,730,730,7922
|
|
20230619,092700,140472160,730,729,730,729,6581
|
|
20230619,092600,135670607,729,730,730,729,6302
|
|
20230619,092500,131076143,729,729,729,729,0
|
|
20230619,092400,131076143,729,729,729,729,3000
|
|
20230619,092300,128889143,729,729,729,729,1000
|
|
20230619,092200,128160143,729,729,729,729,10308
|
|
20230619,092100,120645611,728,729,729,728,2475
|
|
20230619,092000,118843636,729,729,730,728,2528
|
|
20230619,091900,117001723,728,729,729,728,5900
|
|
20230619,091800,112705252,729,728,729,727,14709
|
|
20230619,091700,101997096,728,727,728,727,2439
|
|
20230619,091600,100222926,728,728,728,728,549
|
|
20230619,091500,99823254,727,727,727,727,6302
|
|
20230619,091400,95241700,727,727,727,726,3224
|
|
20230619,091300,92897913,727,727,727,727,1966
|
|
20230619,091200,91468631,727,727,727,727,13799
|
|
20230619,091100,81436758,727,727,727,727,11290
|
|
20230619,091000,73228928,727,727,728,727,5775
|
|
20230619,090900,69030366,727,728,728,727,14416
|
|
20230619,090800,58549314,728,727,728,727,2490
|
|
20230619,090700,56739014,727,729,729,727,6797
|
|
20230619,090600,51787479,729,729,729,728,15882
|
|
20230619,090500,40225190,729,730,730,729,669
|
|
20230619,090400,39737367,730,730,730,728,15436
|
|
20230619,090300,28494004,730,731,731,730,20018
|
|
20230619,090200,13880776,731,730,731,730,6112
|
|
20230619,090100,9417339,731,732,732,731,119
|
|
20230619,090000,9330300,732,732,732,731,12755
|