608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190500,830146771,749,749,749,749,8565
|
|
20230727,190400,830146771,749,749,749,749,0
|
|
20230727,190300,830146771,749,749,749,749,0
|
|
20230727,190200,830146771,749,749,749,749,0
|
|
20230727,190100,830146771,749,749,749,749,0
|
|
20230727,190000,830146771,749,749,749,749,0
|
|
20230727,185900,830146771,749,749,749,749,0
|
|
20230727,185800,830146771,749,749,749,749,0
|
|
20230727,185700,830146771,749,749,749,749,0
|
|
20230727,185600,830146771,749,749,749,749,0
|
|
20230727,185500,830146771,749,749,749,749,0
|
|
20230727,185400,830146771,749,749,749,749,0
|
|
20230727,185300,830146771,749,749,749,749,0
|
|
20230727,185200,830146771,749,749,749,749,0
|
|
20230727,185100,830146771,749,749,749,749,0
|
|
20230727,185000,830146771,749,749,749,749,0
|
|
20230727,184900,830146771,749,749,749,749,0
|
|
20230727,184800,830146771,749,749,749,749,0
|
|
20230727,184700,830146771,749,749,749,749,0
|
|
20230727,184600,830146771,749,749,749,749,0
|
|
20230727,184500,830146771,749,749,749,749,0
|
|
20230727,184400,830146771,749,749,749,749,0
|
|
20230727,184300,830146771,749,749,749,749,0
|
|
20230727,184200,830146771,749,749,749,749,0
|
|
20230727,184100,830146771,749,749,749,749,0
|
|
20230727,184000,830146771,749,749,749,749,0
|
|
20230727,183900,830146771,749,749,749,749,0
|
|
20230727,183800,830146771,749,749,749,749,0
|
|
20230727,183700,830146771,749,749,749,749,0
|
|
20230727,183600,830146771,749,749,749,749,0
|
|
20230727,183500,830146771,749,749,749,749,8565
|
|
20230727,183400,830146771,749,749,749,749,0
|
|
20230727,183300,830146771,749,749,749,749,0
|
|
20230727,183200,830146771,749,749,749,749,0
|
|
20230727,183100,830146771,749,749,749,749,0
|
|
20230727,183000,830146771,749,749,749,749,0
|
|
20230727,182900,830146771,749,749,749,749,0
|
|
20230727,182800,830146771,749,749,749,749,0
|
|
20230727,182700,830146771,749,749,749,749,0
|
|
20230727,182600,830146771,749,749,749,749,0
|
|
20230727,182500,830146771,749,749,749,749,0
|
|
20230727,182400,830146771,749,749,749,749,0
|
|
20230727,182300,830146771,749,749,749,749,0
|
|
20230727,182200,830146771,749,749,749,749,0
|
|
20230727,182100,830146771,749,749,749,749,0
|
|
20230727,182000,830146771,749,749,749,749,0
|
|
20230727,181900,830146771,749,749,749,749,0
|
|
20230727,181800,830146771,749,749,749,749,0
|
|
20230727,181700,830146771,749,749,749,749,0
|
|
20230727,181600,830146771,749,749,749,749,0
|
|
20230727,181500,830146771,749,749,749,749,0
|
|
20230727,181400,830146771,749,749,749,749,0
|
|
20230727,181300,830146771,749,749,749,749,0
|
|
20230727,181200,830146771,749,749,749,749,0
|
|
20230727,181100,830146771,749,749,749,749,0
|
|
20230727,181000,830146771,749,749,749,749,0
|
|
20230727,180900,830146771,749,749,749,749,0
|
|
20230727,180800,830146771,749,749,749,749,0
|
|
20230727,180700,830146771,749,749,749,749,0
|
|
20230727,180600,830146771,749,749,749,749,0
|
|
20230727,180500,830146771,749,749,749,749,8565
|
|
20230727,180400,830146771,749,749,749,749,0
|
|
20230727,180300,830146771,749,749,749,749,0
|
|
20230727,180200,830146771,749,749,749,749,0
|
|
20230727,180100,830146771,749,749,749,749,0
|
|
20230727,180000,830146771,749,749,749,749,0
|
|
20230727,175900,830146771,749,749,749,749,0
|
|
20230727,175800,830146771,749,749,749,749,0
|
|
20230727,175700,830146771,749,749,749,749,0
|
|
20230727,175600,830146771,749,749,749,749,0
|
|
20230727,175500,830146771,749,749,749,749,0
|
|
20230727,175400,830146771,749,749,749,749,0
|
|
20230727,175300,830146771,749,749,749,749,0
|
|
20230727,175200,830146771,749,749,749,749,0
|
|
20230727,175100,830146771,749,749,749,749,0
|
|
20230727,175000,830146771,749,749,749,749,0
|
|
20230727,174900,830146771,749,749,749,749,0
|
|
20230727,174800,830146771,749,749,749,749,0
|
|
20230727,174700,830146771,749,749,749,749,0
|
|
20230727,174600,830146771,749,749,749,749,0
|
|
20230727,174500,830146771,749,749,749,749,0
|
|
20230727,174400,830146771,749,749,749,749,0
|
|
20230727,174300,830146771,749,749,749,749,0
|
|
20230727,174200,830146771,749,749,749,749,0
|
|
20230727,174100,830146771,749,749,749,749,0
|
|
20230727,174000,830146771,749,749,749,749,0
|
|
20230727,173900,830146771,749,749,749,749,0
|
|
20230727,173800,830146771,749,749,749,749,0
|
|
20230727,173700,830146771,749,749,749,749,0
|
|
20230727,173600,830146771,749,749,749,749,0
|
|
20230727,173500,830146771,749,749,749,749,8565
|
|
20230727,173400,830146771,749,749,749,749,0
|
|
20230727,173300,830146771,749,749,749,749,0
|
|
20230727,173200,830146771,749,749,749,749,0
|
|
20230727,173100,830146771,749,749,749,749,0
|
|
20230727,173000,830146771,749,749,749,749,0
|
|
20230727,172900,830146771,749,749,749,749,0
|
|
20230727,172800,830146771,749,749,749,749,0
|
|
20230727,172700,830146771,749,749,749,749,0
|
|
20230727,172600,830146771,749,749,749,749,0
|
|
20230727,172500,830146771,749,749,749,749,0
|
|
20230727,172400,830146771,749,749,749,749,0
|
|
20230727,172300,830146771,749,749,749,749,0
|
|
20230727,172200,830146771,749,749,749,749,0
|
|
20230727,172100,830146771,749,749,749,749,0
|
|
20230727,172000,830146771,749,749,749,749,0
|
|
20230727,171900,830146771,749,749,749,749,0
|
|
20230727,171800,830146771,749,749,749,749,0
|
|
20230727,171700,830146771,749,749,749,749,0
|
|
20230727,171600,830146771,749,749,749,749,0
|
|
20230727,171500,830146771,749,749,749,749,0
|
|
20230727,171400,830146771,749,749,749,749,0
|
|
20230727,171300,830146771,749,749,749,749,0
|
|
20230727,171200,830146771,749,749,749,749,0
|
|
20230727,171100,830146771,749,749,749,749,0
|
|
20230727,171000,830146771,749,749,749,749,0
|
|
20230727,170900,830146771,749,749,749,749,0
|
|
20230727,170800,830146771,749,749,749,749,0
|
|
20230727,170700,830146771,749,749,749,749,0
|
|
20230727,170600,830146771,749,749,749,749,0
|
|
20230727,170500,830146771,749,749,749,749,8565
|
|
20230727,170400,830146771,749,749,749,749,0
|
|
20230727,170300,830146771,749,749,749,749,0
|
|
20230727,170200,830146771,749,749,749,749,0
|
|
20230727,170100,830146771,749,749,749,749,0
|
|
20230727,170000,830146771,749,749,749,749,0
|
|
20230727,165900,830146771,749,749,749,749,0
|
|
20230727,165800,830146771,749,749,749,749,0
|
|
20230727,165700,830146771,749,749,749,749,0
|
|
20230727,165600,830146771,749,749,749,749,0
|
|
20230727,165500,830146771,749,749,749,749,0
|
|
20230727,165400,830146771,749,749,749,749,0
|
|
20230727,165300,830146771,749,749,749,749,0
|
|
20230727,165200,830146771,749,749,749,749,0
|
|
20230727,165100,830146771,749,749,749,749,0
|
|
20230727,165000,830146771,749,749,749,749,0
|
|
20230727,164900,830146771,749,749,749,749,0
|
|
20230727,164800,830146771,749,749,749,749,0
|
|
20230727,164700,830146771,749,749,749,749,0
|
|
20230727,164600,830146771,749,749,749,749,0
|
|
20230727,164500,830146771,749,749,749,749,0
|
|
20230727,164400,830146771,749,749,749,749,0
|
|
20230727,164300,830146771,749,749,749,749,0
|
|
20230727,164200,830146771,749,749,749,749,0
|
|
20230727,164100,830146771,749,749,749,749,0
|
|
20230727,164000,830146771,749,749,749,749,0
|
|
20230727,163900,830146771,749,749,749,749,0
|
|
20230727,163800,830146771,749,749,749,749,0
|
|
20230727,163700,830146771,749,749,749,749,0
|
|
20230727,163600,830146771,749,749,749,749,0
|
|
20230727,163500,830146771,749,749,749,749,8565
|
|
20230727,163400,830146771,749,749,749,749,0
|
|
20230727,163300,830146771,749,749,749,749,0
|
|
20230727,163200,830146771,749,749,749,749,0
|
|
20230727,163100,830146771,749,749,749,749,0
|
|
20230727,163000,830146771,749,749,749,749,0
|
|
20230727,162900,830146771,749,749,749,749,0
|
|
20230727,162800,830146771,749,749,749,749,0
|
|
20230727,162700,830146771,749,749,749,749,0
|
|
20230727,162600,830146771,749,749,749,749,0
|
|
20230727,162500,830146771,749,749,749,749,0
|
|
20230727,162400,830146771,749,749,749,749,0
|
|
20230727,162300,830146771,749,749,749,749,0
|
|
20230727,162200,830146771,749,749,749,749,0
|
|
20230727,162100,830146771,749,749,749,749,0
|
|
20230727,162000,830146771,749,749,749,749,0
|
|
20230727,161900,830146771,749,749,749,749,0
|
|
20230727,161800,830146771,749,749,749,749,0
|
|
20230727,161700,830146771,749,749,749,749,0
|
|
20230727,161600,830146771,749,749,749,749,0
|
|
20230727,161500,830146771,749,749,749,749,0
|
|
20230727,161400,830146771,749,749,749,749,0
|
|
20230727,161300,830146771,749,749,749,749,0
|
|
20230727,161200,830146771,749,749,749,749,0
|
|
20230727,161100,830146771,749,749,749,749,0
|
|
20230727,161000,830146771,749,749,749,749,0
|
|
20230727,160900,830146771,749,749,749,749,0
|
|
20230727,160800,830146771,749,749,749,749,0
|
|
20230727,160700,830146771,749,749,749,749,0
|
|
20230727,160600,830146771,749,749,749,749,0
|
|
20230727,160500,830146771,749,749,749,749,8565
|
|
20230727,160400,830146771,749,749,749,749,0
|
|
20230727,160300,830146771,749,749,749,749,0
|
|
20230727,160200,830146771,749,749,749,749,0
|
|
20230727,160100,830146771,749,749,749,749,0
|
|
20230727,160000,830146771,749,749,749,749,0
|
|
20230727,155900,830146771,749,749,749,749,0
|
|
20230727,155800,830146771,749,749,749,749,0
|
|
20230727,155700,830146771,749,749,749,749,0
|
|
20230727,155600,830146771,749,749,749,749,0
|
|
20230727,155500,830146771,749,749,749,749,0
|
|
20230727,155400,830146771,749,749,749,749,0
|
|
20230727,155300,830146771,749,749,749,749,0
|
|
20230727,155200,830146771,749,749,749,749,0
|
|
20230727,155100,830146771,749,749,749,749,0
|
|
20230727,155000,830146771,749,749,749,749,0
|
|
20230727,154900,830146771,749,749,749,749,0
|
|
20230727,154800,830146771,749,749,749,749,0
|
|
20230727,154700,830146771,749,749,749,749,0
|
|
20230727,154600,830146771,749,749,749,749,0
|
|
20230727,154500,830146771,749,749,749,749,0
|
|
20230727,154400,830146771,749,749,749,749,0
|
|
20230727,154300,830146771,749,749,749,749,0
|
|
20230727,154200,830146771,749,749,749,749,0
|
|
20230727,154100,830146771,749,749,749,749,0
|
|
20230727,154000,830146771,749,749,749,749,0
|
|
20230727,153900,830146771,749,749,749,749,0
|
|
20230727,153800,830146771,749,749,749,749,0
|
|
20230727,153700,830146771,749,749,749,749,0
|
|
20230727,153600,830146771,749,749,749,749,0
|
|
20230727,153500,830146771,749,749,749,749,8565
|
|
20230727,153400,830146771,749,749,749,749,0
|
|
20230727,153300,830146771,749,749,749,749,0
|
|
20230727,153200,830146771,749,749,749,749,0
|
|
20230727,153100,830146771,749,749,749,749,0
|
|
20230727,153000,830146771,749,749,749,749,8565
|
|
20230727,152900,823731586,750,750,750,750,0
|
|
20230727,152800,823731586,750,750,750,750,0
|
|
20230727,152700,823731586,750,750,750,750,0
|
|
20230727,152600,823731586,750,750,750,750,0
|
|
20230727,152500,823731586,750,750,750,750,0
|
|
20230727,152400,823731586,750,750,750,750,0
|
|
20230727,152300,823731586,750,750,750,750,0
|
|
20230727,152200,823731586,750,750,750,750,0
|
|
20230727,152100,823731586,750,750,750,750,0
|
|
20230727,152000,823731586,750,750,750,750,0
|
|
20230727,151900,823731586,750,750,750,749,1612
|
|
20230727,151800,822522700,750,750,750,750,0
|
|
20230727,151700,822522700,750,750,751,750,4591
|
|
20230727,151600,819079345,750,751,751,750,2833
|
|
20230727,151500,816953262,750,750,750,750,2181
|
|
20230727,151400,815317512,750,748,750,748,217
|
|
20230727,151300,815155162,748,750,750,748,6656
|
|
20230727,151200,810173944,751,751,751,750,516
|
|
20230727,151100,809786928,752,751,752,751,4
|
|
20230727,151000,809783921,751,751,751,751,2001
|
|
20230727,150900,808281170,750,750,750,750,3221
|
|
20230727,150800,805865420,750,751,751,750,4002
|
|
20230727,150700,802859920,750,750,751,750,702
|
|
20230727,150600,802332730,748,747,748,747,404
|
|
20230727,150500,802030542,750,750,750,750,100
|
|
20230727,150400,801955542,750,750,751,747,449
|
|
20230727,150300,801619786,750,750,750,750,834
|
|
20230727,150200,800994286,750,747,750,746,609
|
|
20230727,150100,800539951,746,750,750,746,361
|
|
20230727,150000,800269445,750,752,752,745,10612
|
|
20230727,145900,792340683,752,751,752,751,335
|
|
20230727,145800,792088810,751,751,751,751,2
|
|
20230727,145700,792087308,751,751,753,747,232878
|
|
20230727,145600,618118445,753,752,753,752,2103
|
|
20230727,145500,616535033,752,751,752,751,1469
|
|
20230727,145400,615431202,751,749,751,749,5899
|
|
20230727,145300,611012845,751,751,751,751,238
|
|
20230727,145200,610834107,751,751,751,750,2294
|
|
20230727,145100,609112960,751,751,751,750,13712
|
|
20230727,145000,598818847,751,750,751,750,663
|
|
20230727,144900,598321594,750,747,750,747,59
|
|
20230727,144800,598277347,751,751,751,747,6950
|
|
20230727,144700,593073471,751,749,751,749,685
|
|
20230727,144600,592560400,751,751,751,751,203
|
|
20230727,144500,592407947,751,748,751,748,14580
|
|
20230727,144400,581502098,751,749,751,748,2367
|
|
20230727,144300,579728209,751,750,751,750,53
|
|
20230727,144200,579688456,749,750,751,749,12490
|
|
20230727,144100,570333429,752,749,752,749,1571
|
|
20230727,144000,569156741,752,752,752,749,1003
|
|
20230727,143900,568405485,750,752,752,750,2320
|
|
20230727,143800,566665441,752,753,753,752,923
|
|
20230727,143700,565971342,753,751,753,751,931
|
|
20230727,143600,565271835,753,753,753,751,5006
|
|
20230727,143500,561512323,753,751,753,751,4
|
|
20230727,143400,561509313,753,753,753,753,7
|
|
20230727,143300,561504042,753,751,753,751,39
|
|
20230727,143200,561474747,751,751,751,751,64
|
|
20230727,143100,561426683,753,753,753,753,53
|
|
20230727,143000,561386774,753,753,753,753,3
|
|
20230727,142900,561384515,753,754,754,753,3
|
|
20230727,142800,561382254,754,754,754,754,3
|
|
20230727,142700,561379992,754,751,754,751,2432
|
|
20230727,142600,559553551,751,753,753,751,2574
|
|
20230727,142500,557620465,753,754,754,752,5121
|
|
20230727,142400,553769235,754,754,754,754,4
|
|
20230727,142300,553766219,754,754,754,754,303
|
|
20230727,142200,553537757,754,754,754,754,4
|
|
20230727,142100,553534741,754,752,754,752,4
|
|
20230727,142000,553531727,754,754,754,754,4
|
|
20230727,141900,553528711,754,754,754,754,205
|
|
20230727,141800,553374141,754,755,755,753,103
|
|
20230727,141700,553296577,755,755,755,755,204
|
|
20230727,141600,553142557,755,754,755,754,503
|
|
20230727,141500,552763292,754,752,754,752,303
|
|
20230727,141400,552535430,755,753,755,752,4004
|
|
20230727,141300,549517869,753,752,753,752,147
|
|
20230727,141200,549407313,752,753,753,751,167
|
|
20230727,141100,549281729,753,753,753,753,3
|
|
20230727,141000,549279470,753,753,753,753,3
|
|
20230727,140900,549277211,752,753,753,752,23
|
|
20230727,140800,549259912,753,753,753,752,4
|
|
20230727,140700,549256901,753,753,753,753,933
|
|
20230727,140600,548554352,753,752,753,752,5
|
|
20230727,140500,548550588,753,753,753,753,506
|
|
20230727,140400,548169570,753,753,753,753,3
|
|
20230727,140300,548167311,752,753,753,752,6
|
|
20230727,140200,548162796,753,753,753,753,3
|
|
20230727,140100,548160537,753,753,753,753,3
|
|
20230727,140000,548158278,752,750,752,748,4543
|
|
20230727,135900,544755662,750,752,752,750,204
|
|
20230727,135800,544602256,752,752,752,752,303
|
|
20230727,135700,544374400,752,753,753,749,4
|
|
20230727,135600,544371394,753,752,753,752,506
|
|
20230727,135500,543990881,752,752,752,749,18
|
|
20230727,135400,543977353,748,752,752,748,10003
|
|
20230727,135300,536493928,749,748,752,748,73
|
|
20230727,135200,536439271,752,753,753,749,1004
|
|
20230727,135100,535687261,750,753,753,750,5002
|
|
20230727,135000,531935597,752,753,753,752,91
|
|
20230727,134900,531867162,753,753,753,753,75
|
|
20230727,134800,531810687,753,753,753,753,3
|
|
20230727,134700,531808428,753,753,753,753,3
|
|
20230727,134600,531806169,753,756,756,753,1030
|
|
20230727,134500,531030520,756,756,756,754,5
|
|
20230727,134400,531026744,756,757,757,755,1872
|
|
20230727,134300,529613380,758,758,758,757,202
|
|
20230727,134200,529460354,758,757,758,757,1509
|
|
20230727,134100,528317033,756,756,756,755,963
|
|
20230727,134000,527589630,755,755,756,755,850
|
|
20230727,133900,526947877,755,754,755,754,1023
|
|
20230727,133800,526176533,754,754,754,754,3
|
|
20230727,133700,526174271,753,754,754,753,11
|
|
20230727,133600,526165984,754,754,754,754,395
|
|
20230727,133500,525868154,753,754,754,753,101
|
|
20230727,133400,525792100,754,754,754,754,3
|
|
20230727,133300,525789838,754,754,754,754,3
|
|
20230727,133200,525787576,754,754,754,754,3
|
|
20230727,133100,525785314,753,754,754,753,5
|
|
20230727,133000,525781546,754,754,754,753,2163
|
|
20230727,132900,524152803,754,753,754,753,1004
|
|
20230727,132800,523396788,753,753,753,753,1357
|
|
20230727,132700,522374967,753,753,753,753,3
|
|
20230727,132600,522372708,753,752,753,752,44
|
|
20230727,132500,522339619,752,752,752,752,3
|
|
20230727,132400,522337363,752,752,752,752,8
|
|
20230727,132300,522331347,752,752,752,752,3
|
|
20230727,132200,522329091,752,752,752,752,8
|
|
20230727,132100,522323075,752,752,752,752,3
|
|
20230727,132000,522320819,752,751,752,751,43
|
|
20230727,131900,522288523,752,752,752,752,5
|
|
20230727,131800,522284763,752,752,752,751,32
|
|
20230727,131700,522260709,751,750,752,750,83
|
|
20230727,131600,522198415,747,748,748,747,29187
|
|
20230727,131500,500394296,748,751,751,748,5000
|
|
20230727,131400,496651068,752,752,752,752,1
|
|
20230727,131300,496650316,751,751,751,747,971
|
|
20230727,131200,495924819,747,751,751,747,10598
|
|
20230727,131100,487987714,752,754,754,752,229
|
|
20230727,131000,487815498,754,754,754,754,2
|
|
20230727,130900,487813990,752,752,752,752,0
|
|
20230727,130800,487813990,752,752,752,752,0
|
|
20230727,130700,487813990,752,752,752,752,0
|
|
20230727,130600,487813990,752,752,752,752,12697
|
|
20230727,130500,478265846,751,754,754,751,41815
|
|
20230727,130400,446831682,753,753,753,753,1
|
|
20230727,130300,446830929,753,753,753,753,1
|
|
20230727,130200,446830176,753,753,753,753,6
|
|
20230727,130100,446825658,753,750,753,750,81
|
|
20230727,130000,446764905,753,753,753,753,1
|
|
20230727,125900,446764152,749,752,753,749,7000
|
|
20230727,125800,441498002,748,748,748,748,2516
|
|
20230727,125700,439616034,748,748,748,748,0
|
|
20230727,125600,439616034,748,748,748,748,0
|
|
20230727,125500,439616034,748,750,750,748,10791
|
|
20230727,125400,431541980,749,749,749,749,0
|
|
20230727,125300,431541980,749,749,749,749,0
|
|
20230727,125200,431541980,749,751,751,749,4931
|
|
20230727,125100,427838849,751,751,751,750,857
|
|
20230727,125000,427195600,750,750,752,750,2501
|
|
20230727,124900,425319846,752,752,752,751,76
|
|
20230727,124800,425262704,753,753,753,753,4
|
|
20230727,124700,425259692,753,753,753,753,0
|
|
20230727,124600,425259692,753,753,753,753,0
|
|
20230727,124500,425259692,753,753,753,753,1
|
|
20230727,124400,425258939,753,750,753,750,7002
|
|
20230727,124300,420007436,750,752,752,750,14435
|
|
20230727,124200,409180937,753,753,753,753,1230
|
|
20230727,124100,408254747,751,751,751,751,1516
|
|
20230727,124000,407116231,753,752,753,752,24
|
|
20230727,123900,407098163,753,753,753,753,1
|
|
20230727,123800,407097410,751,751,751,751,1
|
|
20230727,123700,407096659,751,753,753,751,793
|
|
20230727,123600,406500725,754,754,754,754,1
|
|
20230727,123500,406499971,754,754,754,754,0
|
|
20230727,123400,406499971,754,754,754,754,10
|
|
20230727,123300,406492431,754,754,754,754,9
|
|
20230727,123200,406485645,754,752,754,752,4991
|
|
20230727,123100,402727455,751,750,751,750,6191
|
|
20230727,123000,398082704,750,748,750,748,123
|
|
20230727,122900,397990698,748,750,750,748,1501
|
|
20230727,122800,396867948,750,750,750,750,51
|
|
20230727,122700,396829698,748,750,750,748,636
|
|
20230727,122600,396353062,750,749,750,749,267
|
|
20230727,122500,396153078,749,749,749,749,1605
|
|
20230727,122400,394950933,749,750,750,749,2129
|
|
20230727,122300,393354312,750,750,750,750,996
|
|
20230727,122200,392607312,750,750,750,750,0
|
|
20230727,122100,392607312,750,750,750,748,3625
|
|
20230727,122000,389890462,749,749,749,749,0
|
|
20230727,121900,389890462,749,750,750,749,874
|
|
20230727,121800,389235270,749,749,749,749,1
|
|
20230727,121700,389234521,748,748,748,748,1000
|
|
20230727,121600,388486521,749,749,749,749,50
|
|
20230727,121500,388449071,748,749,751,748,1666
|
|
20230727,121400,387202878,749,749,752,749,4431
|
|
20230727,121300,383882778,752,752,752,752,5
|
|
20230727,121200,383879018,752,752,753,750,7219
|
|
20230727,121100,378463961,751,752,752,751,5606
|
|
20230727,121000,374253596,752,752,752,752,4357
|
|
20230727,120900,370977132,752,753,753,752,8361
|
|
20230727,120800,364689610,752,753,753,752,123
|
|
20230727,120700,364597104,753,753,753,753,0
|
|
20230727,120600,364597104,753,752,754,752,803
|
|
20230727,120500,363992444,752,752,752,752,60
|
|
20230727,120400,363947324,752,752,752,752,401
|
|
20230727,120300,363645772,752,752,752,752,1010
|
|
20230727,120200,362886252,754,754,754,754,265
|
|
20230727,120100,362686442,752,753,753,752,2183
|
|
20230727,120000,361043043,754,754,754,754,36
|
|
20230727,115900,361015899,754,756,756,754,588
|
|
20230727,115800,360571547,756,755,756,754,18
|
|
20230727,115700,360557970,755,755,755,755,0
|
|
20230727,115600,360557970,755,756,756,755,74
|
|
20230727,115500,360502097,755,756,756,755,65
|
|
20230727,115400,360453016,755,756,756,755,8
|
|
20230727,115300,360446975,753,753,753,753,0
|
|
20230727,115200,360446975,753,756,756,753,4631
|
|
20230727,115100,356954198,757,757,757,757,401
|
|
20230727,115000,356650641,757,755,757,755,387
|
|
20230727,114900,356358412,755,755,756,755,1150
|
|
20230727,114800,355490161,757,757,757,757,1
|
|
20230727,114700,355489404,757,758,758,757,1706
|
|
20230727,114600,354197961,758,757,758,757,28
|
|
20230727,114500,354176764,755,755,755,755,0
|
|
20230727,114400,354176764,755,757,757,755,2700
|
|
20230727,114300,352138012,758,758,759,758,602
|
|
20230727,114200,351681695,758,758,758,758,1
|
|
20230727,114100,351680937,758,758,758,758,1
|
|
20230727,114000,351680179,758,758,758,758,1
|
|
20230727,113900,351679421,755,757,757,755,3190
|
|
20230727,113800,349270874,758,758,758,758,1
|
|
20230727,113700,349270116,756,756,757,756,729
|
|
20230727,113600,348718991,757,756,757,756,208
|
|
20230727,113500,348561691,756,757,757,756,381
|
|
20230727,113400,348273300,757,757,757,757,31
|
|
20230727,113300,348249833,755,755,755,755,0
|
|
20230727,113200,348249833,755,757,757,755,2005
|
|
20230727,113100,346735288,757,757,757,757,1556
|
|
20230727,113000,345557396,757,757,757,757,1041
|
|
20230727,112900,344769359,757,758,758,757,10339
|
|
20230727,112800,336937790,761,759,761,758,11
|
|
20230727,112700,336929447,759,761,761,759,102
|
|
20230727,112600,336852027,759,760,761,759,2960
|
|
20230727,112500,334602626,760,760,760,759,34
|
|
20230727,112400,334576796,759,761,761,759,2301
|
|
20230727,112300,332830335,761,761,761,761,101
|
|
20230727,112200,332753474,761,761,761,759,6290
|
|
20230727,112100,327977362,761,759,761,759,546
|
|
20230727,112000,327562944,761,760,761,760,1002
|
|
20230727,111900,326801423,762,762,762,759,76
|
|
20230727,111800,326743622,759,760,760,759,6546
|
|
20230727,111700,321770582,762,763,764,761,1073
|
|
20230727,111600,320954023,763,763,763,762,2974
|
|
20230727,111500,318686404,763,763,765,763,8
|
|
20230727,111400,318680288,765,765,765,765,0
|
|
20230727,111300,318680288,765,763,765,763,11122
|
|
20230727,111200,310173804,764,764,764,764,1
|
|
20230727,111100,310173040,764,763,764,763,2305
|
|
20230727,111000,308412320,763,764,764,763,5901
|
|
20230727,110900,303904656,763,763,763,763,2
|
|
20230727,110800,303903130,763,763,763,763,500
|
|
20230727,110700,303521630,763,763,763,760,9229
|
|
20230727,110600,296503505,764,764,764,763,56
|
|
20230727,110500,296460722,763,763,763,763,181
|
|
20230727,110400,296322619,762,763,763,762,1150
|
|
20230727,110300,295445269,762,762,762,762,5915
|
|
20230727,110200,290938039,762,762,762,762,40
|
|
20230727,110100,290907559,759,762,762,759,271
|
|
20230727,110000,290701841,759,760,760,759,140
|
|
20230727,105900,290595580,759,762,762,759,424
|
|
20230727,105800,290273477,762,762,762,762,1101
|
|
20230727,105700,289434515,761,761,761,761,200
|
|
20230727,105600,289282315,761,763,763,761,752
|
|
20230727,105500,288709037,763,761,763,761,14829
|
|
20230727,105400,277398596,761,761,761,761,101
|
|
20230727,105300,277321735,761,761,761,761,51
|
|
20230727,105200,277282924,760,760,760,760,0
|
|
20230727,105100,277282924,760,761,762,760,5501
|
|
20230727,105000,273101537,762,762,762,762,2
|
|
20230727,104900,273100013,762,762,762,762,1
|
|
20230727,104800,273099251,761,759,762,759,2920
|
|
20230727,104700,270881208,761,762,762,761,27
|
|
20230727,104600,270860659,761,761,761,761,961
|
|
20230727,104500,270129338,759,762,763,759,2075
|
|
20230727,104400,268546371,761,760,761,760,3799
|
|
20230727,104300,265658572,761,761,761,761,1
|
|
20230727,104200,265657811,761,760,761,760,504
|
|
20230727,104100,265274653,760,760,760,760,168
|
|
20230727,104000,265146973,760,759,760,758,1001
|
|
20230727,103900,264387713,759,759,760,759,94
|
|
20230727,103800,264316366,759,761,761,758,113
|
|
20230727,103700,264230622,761,761,761,761,2012
|
|
20230727,103600,262699490,761,758,761,758,2618
|
|
20230727,103500,260707602,758,760,760,758,6598
|
|
20230727,103400,255705175,760,762,762,760,6843
|
|
20230727,103300,250497601,764,763,764,762,4084
|
|
20230727,103200,247381820,762,763,763,762,442
|
|
20230727,103100,247045014,763,761,763,761,4721
|
|
20230727,103000,243450207,761,760,761,758,4053
|
|
20230727,102900,240371187,759,759,760,759,189
|
|
20230727,102800,240227735,759,760,760,759,133
|
|
20230727,102700,240126787,759,757,759,757,1844
|
|
20230727,102600,238727486,757,757,757,757,2
|
|
20230727,102500,238725972,757,757,757,756,1231
|
|
20230727,102400,237795159,755,756,756,755,605
|
|
20230727,102300,237338383,755,759,759,755,8157
|
|
20230727,102200,231176476,759,758,759,758,13
|
|
20230727,102100,231166613,756,756,758,756,2050
|
|
20230727,102000,229616811,756,757,757,756,3526
|
|
20230727,101900,226950645,757,757,757,756,2087
|
|
20230727,101800,225372786,758,759,759,758,51
|
|
20230727,101700,225334107,759,758,759,757,256
|
|
20230727,101600,225140103,759,759,759,759,2
|
|
20230727,101500,225138585,760,759,760,759,2221
|
|
20230727,101400,223452626,760,756,761,755,10639
|
|
20230727,101300,215371088,756,758,758,756,8490
|
|
20230727,101200,208948646,758,758,758,757,3111
|
|
20230727,101100,206593508,756,757,757,756,20409
|
|
20230727,101000,191153895,757,756,757,756,523
|
|
20230727,100900,190758004,757,756,757,756,6450
|
|
20230727,100800,185881774,755,754,755,754,1346
|
|
20230727,100700,184865644,754,754,755,754,280
|
|
20230727,100600,184654523,754,754,754,753,441
|
|
20230727,100500,184322010,752,754,754,752,5976
|
|
20230727,100400,179826425,754,754,754,753,348
|
|
20230727,100300,179564233,756,755,757,755,135
|
|
20230727,100200,179462305,757,754,757,754,3158
|
|
20230727,100100,177079052,754,754,756,754,11953
|
|
20230727,100000,168047930,754,753,754,752,5737
|
|
20230727,095900,163724865,752,751,752,750,3012
|
|
20230727,095800,161461340,750,750,750,749,8128
|
|
20230727,095700,155365352,749,750,750,749,509
|
|
20230727,095600,154984110,750,750,750,750,896
|
|
20230727,095500,154312110,750,749,750,749,942
|
|
20230727,095400,153606551,749,749,749,749,1201
|
|
20230727,095300,152707002,749,749,749,749,1
|
|
20230727,095200,152706253,749,748,749,748,4347
|
|
20230727,095100,149454696,748,749,749,748,1203
|
|
20230727,095000,148554650,750,750,750,748,1939
|
|
20230727,094900,147102239,749,749,750,749,261
|
|
20230727,094800,146906749,748,749,750,748,2043
|
|
20230727,094700,145376501,750,751,751,750,776
|
|
20230727,094600,144794471,751,751,751,751,501
|
|
20230727,094500,144418220,751,750,751,750,56
|
|
20230727,094400,144376169,751,751,751,750,1257
|
|
20230727,094300,143432163,751,750,751,750,101
|
|
20230727,094200,143356393,750,750,750,750,2795
|
|
20230727,094100,141260143,750,750,750,749,877
|
|
20230727,094000,140602693,750,750,750,750,1
|
|
20230727,093900,140601943,750,750,751,750,522
|
|
20230727,093800,140210270,751,751,751,750,3017
|
|
20230727,093700,137947503,750,750,750,750,1900
|
|
20230727,093600,136522503,749,749,749,749,84
|
|
20230727,093500,136459587,749,749,749,747,463
|
|
20230727,093400,136112802,750,752,752,747,5
|
|
20230727,093300,136109050,752,752,752,747,5
|
|
20230727,093200,136105299,747,752,752,747,296
|
|
20230727,093100,135883939,750,750,750,750,605
|
|
20230727,093000,135430189,750,752,752,749,6675
|
|
20230727,092900,130415380,753,752,753,752,750
|
|
20230727,092800,129851204,753,751,753,751,5590
|
|
20230727,092700,125649162,751,748,751,748,6502
|
|
20230727,092600,120776621,748,748,748,748,130
|
|
20230727,092500,120679381,748,748,748,748,4
|
|
20230727,092400,120676389,748,748,748,748,300
|
|
20230727,092300,120451989,748,748,748,748,200
|
|
20230727,092200,120302389,748,749,749,748,152
|
|
20230727,092100,120188691,750,750,750,750,749
|
|
20230727,092000,119626941,749,749,749,749,200
|
|
20230727,091900,119477141,749,749,750,749,45
|
|
20230727,091800,119443429,750,747,750,745,1845
|
|
20230727,091700,118062244,750,748,751,747,6177
|
|
20230727,091600,113447468,749,750,750,749,3918
|
|
20230727,091500,110509168,751,747,751,747,9896
|
|
20230727,091400,103101382,746,744,746,743,13327
|
|
20230727,091300,93176494,744,745,745,743,1390
|
|
20230727,091200,92142322,745,747,748,745,156
|
|
20230727,091100,92025684,744,745,745,744,7472
|
|
20230727,091000,86461266,746,747,747,746,1004
|
|
20230727,090900,85712280,746,747,747,746,5109
|
|
20230727,090800,81897438,750,749,750,748,1447
|
|
20230727,090700,80814281,750,750,751,750,7570
|
|
20230727,090600,75136779,750,748,750,747,989
|
|
20230727,090500,74397692,751,749,751,745,9263
|
|
20230727,090400,67468292,750,752,756,750,26525
|
|
20230727,090300,47530662,752,745,752,745,11431
|
|
20230727,090200,38966908,744,744,748,742,515
|
|
20230727,090100,38583342,744,737,744,735,17596
|
|
20230727,090000,25631019,737,730,737,730,33967
|