615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191200,199008350,737,737,737,737,2155
|
|
20230710,191100,199008350,737,737,737,737,0
|
|
20230710,191000,199008350,737,737,737,737,0
|
|
20230710,190900,199008350,737,737,737,737,0
|
|
20230710,190800,199008350,737,737,737,737,0
|
|
20230710,190700,199008350,737,737,737,737,0
|
|
20230710,190600,199008350,737,737,737,737,0
|
|
20230710,190500,199008350,737,737,737,737,0
|
|
20230710,190400,199008350,737,737,737,737,0
|
|
20230710,190300,199008350,737,737,737,737,0
|
|
20230710,190200,199008350,737,737,737,737,0
|
|
20230710,190100,199008350,737,737,737,737,0
|
|
20230710,190000,199008350,737,737,737,737,0
|
|
20230710,185900,199008350,737,737,737,737,0
|
|
20230710,185800,199008350,737,737,737,737,0
|
|
20230710,185700,199008350,737,737,737,737,0
|
|
20230710,185600,199008350,737,737,737,737,0
|
|
20230710,185500,199008350,737,737,737,737,0
|
|
20230710,185400,199008350,737,737,737,737,0
|
|
20230710,185300,199008350,737,737,737,737,0
|
|
20230710,185200,199008350,737,737,737,737,0
|
|
20230710,185100,199008350,737,737,737,737,0
|
|
20230710,185000,199008350,737,737,737,737,0
|
|
20230710,184900,199008350,737,737,737,737,0
|
|
20230710,184800,199008350,737,737,737,737,0
|
|
20230710,184700,199008350,737,737,737,737,0
|
|
20230710,184600,199008350,737,737,737,737,0
|
|
20230710,184500,199008350,737,737,737,737,0
|
|
20230710,184400,199008350,737,737,737,737,0
|
|
20230710,184300,199008350,737,737,737,737,0
|
|
20230710,184200,199008350,737,737,737,737,2155
|
|
20230710,184100,199008350,737,737,737,737,0
|
|
20230710,184000,199008350,737,737,737,737,0
|
|
20230710,183900,199008350,737,737,737,737,0
|
|
20230710,183800,199008350,737,737,737,737,0
|
|
20230710,183700,199008350,737,737,737,737,0
|
|
20230710,183600,199008350,737,737,737,737,0
|
|
20230710,183500,199008350,737,737,737,737,0
|
|
20230710,183400,199008350,737,737,737,737,0
|
|
20230710,183300,199008350,737,737,737,737,0
|
|
20230710,183200,199008350,737,737,737,737,0
|
|
20230710,183100,199008350,737,737,737,737,0
|
|
20230710,183000,199008350,737,737,737,737,0
|
|
20230710,182900,199008350,737,737,737,737,0
|
|
20230710,182800,199008350,737,737,737,737,0
|
|
20230710,182700,199008350,737,737,737,737,0
|
|
20230710,182600,199008350,737,737,737,737,0
|
|
20230710,182500,199008350,737,737,737,737,0
|
|
20230710,182400,199008350,737,737,737,737,0
|
|
20230710,182300,199008350,737,737,737,737,0
|
|
20230710,182200,199008350,737,737,737,737,0
|
|
20230710,182100,199008350,737,737,737,737,0
|
|
20230710,182000,199008350,737,737,737,737,0
|
|
20230710,181900,199008350,737,737,737,737,0
|
|
20230710,181800,199008350,737,737,737,737,0
|
|
20230710,181700,199008350,737,737,737,737,0
|
|
20230710,181600,199008350,737,737,737,737,0
|
|
20230710,181500,199008350,737,737,737,737,0
|
|
20230710,181400,199008350,737,737,737,737,0
|
|
20230710,181300,199008350,737,737,737,737,0
|
|
20230710,181200,199008350,737,737,737,737,2155
|
|
20230710,181100,199008350,737,737,737,737,0
|
|
20230710,181000,199008350,737,737,737,737,0
|
|
20230710,180900,199008350,737,737,737,737,0
|
|
20230710,180800,199008350,737,737,737,737,0
|
|
20230710,180700,199008350,737,737,737,737,0
|
|
20230710,180600,199008350,737,737,737,737,0
|
|
20230710,180500,199008350,737,737,737,737,0
|
|
20230710,180400,199008350,737,737,737,737,0
|
|
20230710,180300,199008350,737,737,737,737,0
|
|
20230710,180200,199008350,737,737,737,737,0
|
|
20230710,180100,199008350,737,737,737,737,0
|
|
20230710,180000,199008350,737,737,737,737,0
|
|
20230710,175900,199008350,737,737,737,737,0
|
|
20230710,175800,199008350,737,737,737,737,0
|
|
20230710,175700,199008350,737,737,737,737,0
|
|
20230710,175600,199008350,737,737,737,737,0
|
|
20230710,175500,199008350,737,737,737,737,0
|
|
20230710,175400,199008350,737,737,737,737,0
|
|
20230710,175300,199008350,737,737,737,737,0
|
|
20230710,175200,199008350,737,737,737,737,0
|
|
20230710,175100,199008350,737,737,737,737,0
|
|
20230710,175000,199008350,737,737,737,737,0
|
|
20230710,174900,199008350,737,737,737,737,0
|
|
20230710,174800,199008350,737,737,737,737,0
|
|
20230710,174700,199008350,737,737,737,737,0
|
|
20230710,174600,199008350,737,737,737,737,0
|
|
20230710,174500,199008350,737,737,737,737,0
|
|
20230710,174400,199008350,737,737,737,737,0
|
|
20230710,174300,199008350,737,737,737,737,0
|
|
20230710,174200,199008350,737,737,737,737,2155
|
|
20230710,174100,199008350,737,737,737,737,0
|
|
20230710,174000,199008350,737,737,737,737,0
|
|
20230710,173900,199008350,737,737,737,737,0
|
|
20230710,173800,199008350,737,737,737,737,0
|
|
20230710,173700,199008350,737,737,737,737,0
|
|
20230710,173600,199008350,737,737,737,737,0
|
|
20230710,173500,199008350,737,737,737,737,0
|
|
20230710,173400,199008350,737,737,737,737,0
|
|
20230710,173300,199008350,737,737,737,737,0
|
|
20230710,173200,199008350,737,737,737,737,0
|
|
20230710,173100,199008350,737,737,737,737,0
|
|
20230710,173000,199008350,737,737,737,737,0
|
|
20230710,172900,199008350,737,737,737,737,0
|
|
20230710,172800,199008350,737,737,737,737,0
|
|
20230710,172700,199008350,737,737,737,737,0
|
|
20230710,172600,199008350,737,737,737,737,0
|
|
20230710,172500,199008350,737,737,737,737,0
|
|
20230710,172400,199008350,737,737,737,737,0
|
|
20230710,172300,199008350,737,737,737,737,0
|
|
20230710,172200,199008350,737,737,737,737,0
|
|
20230710,172100,199008350,737,737,737,737,0
|
|
20230710,172000,199008350,737,737,737,737,0
|
|
20230710,171900,199008350,737,737,737,737,0
|
|
20230710,171800,199008350,737,737,737,737,0
|
|
20230710,171700,199008350,737,737,737,737,0
|
|
20230710,171600,199008350,737,737,737,737,0
|
|
20230710,171500,199008350,737,737,737,737,0
|
|
20230710,171400,199008350,737,737,737,737,0
|
|
20230710,171300,199008350,737,737,737,737,0
|
|
20230710,171200,199008350,737,737,737,737,2155
|
|
20230710,171100,199008350,737,737,737,737,0
|
|
20230710,171000,199008350,737,737,737,737,0
|
|
20230710,170900,199008350,737,737,737,737,0
|
|
20230710,170800,199008350,737,737,737,737,0
|
|
20230710,170700,199008350,737,737,737,737,0
|
|
20230710,170600,199008350,737,737,737,737,0
|
|
20230710,170500,199008350,737,737,737,737,0
|
|
20230710,170400,199008350,737,737,737,737,0
|
|
20230710,170300,199008350,737,737,737,737,0
|
|
20230710,170200,199008350,737,737,737,737,0
|
|
20230710,170100,199008350,737,737,737,737,0
|
|
20230710,170000,199008350,737,737,737,737,0
|
|
20230710,165900,199008350,737,737,737,737,0
|
|
20230710,165800,199008350,737,737,737,737,0
|
|
20230710,165700,199008350,737,737,737,737,0
|
|
20230710,165600,199008350,737,737,737,737,0
|
|
20230710,165500,199008350,737,737,737,737,0
|
|
20230710,165400,199008350,737,737,737,737,0
|
|
20230710,165300,199008350,737,737,737,737,0
|
|
20230710,165200,199008350,737,737,737,737,0
|
|
20230710,165100,199008350,737,737,737,737,0
|
|
20230710,165000,199008350,737,737,737,737,0
|
|
20230710,164900,199008350,737,737,737,737,0
|
|
20230710,164800,199008350,737,737,737,737,0
|
|
20230710,164700,199008350,737,737,737,737,0
|
|
20230710,164600,199008350,737,737,737,737,0
|
|
20230710,164500,199008350,737,737,737,737,0
|
|
20230710,164400,199008350,737,737,737,737,0
|
|
20230710,164300,199008350,737,737,737,737,0
|
|
20230710,164200,199008350,737,737,737,737,2155
|
|
20230710,164100,199008350,737,737,737,737,0
|
|
20230710,164000,199008350,737,737,737,737,0
|
|
20230710,163900,199008350,737,737,737,737,0
|
|
20230710,163800,199008350,737,737,737,737,0
|
|
20230710,163700,199008350,737,737,737,737,0
|
|
20230710,163600,199008350,737,737,737,737,0
|
|
20230710,163500,199008350,737,737,737,737,0
|
|
20230710,163400,199008350,737,737,737,737,0
|
|
20230710,163300,199008350,737,737,737,737,0
|
|
20230710,163200,199008350,737,737,737,737,0
|
|
20230710,163100,199008350,737,737,737,737,0
|
|
20230710,163000,199008350,737,737,737,737,0
|
|
20230710,162900,199008350,737,737,737,737,0
|
|
20230710,162800,199008350,737,737,737,737,0
|
|
20230710,162700,199008350,737,737,737,737,0
|
|
20230710,162600,199008350,737,737,737,737,0
|
|
20230710,162500,199008350,737,737,737,737,0
|
|
20230710,162400,199008350,737,737,737,737,0
|
|
20230710,162300,199008350,737,737,737,737,0
|
|
20230710,162200,199008350,737,737,737,737,0
|
|
20230710,162100,199008350,737,737,737,737,0
|
|
20230710,162000,199008350,737,737,737,737,0
|
|
20230710,161900,199008350,737,737,737,737,0
|
|
20230710,161800,199008350,737,737,737,737,0
|
|
20230710,161700,199008350,737,737,737,737,0
|
|
20230710,161600,199008350,737,737,737,737,0
|
|
20230710,161500,199008350,737,737,737,737,0
|
|
20230710,161400,199008350,737,737,737,737,0
|
|
20230710,161300,199008350,737,737,737,737,0
|
|
20230710,161200,199008350,737,737,737,737,2155
|
|
20230710,161100,199008350,737,737,737,737,0
|
|
20230710,161000,199008350,737,737,737,737,0
|
|
20230710,160900,199008350,737,737,737,737,0
|
|
20230710,160800,199008350,737,737,737,737,0
|
|
20230710,160700,199008350,737,737,737,737,0
|
|
20230710,160600,199008350,737,737,737,737,0
|
|
20230710,160500,199008350,737,737,737,737,0
|
|
20230710,160400,199008350,737,737,737,737,0
|
|
20230710,160300,199008350,737,737,737,737,0
|
|
20230710,160200,199008350,737,737,737,737,0
|
|
20230710,160100,199008350,737,737,737,737,0
|
|
20230710,160000,199008350,737,737,737,737,0
|
|
20230710,155900,199008350,737,737,737,737,0
|
|
20230710,155800,199008350,737,737,737,737,0
|
|
20230710,155700,199008350,737,737,737,737,0
|
|
20230710,155600,199008350,737,737,737,737,0
|
|
20230710,155500,199008350,737,737,737,737,0
|
|
20230710,155400,199008350,737,737,737,737,0
|
|
20230710,155300,199008350,737,737,737,737,0
|
|
20230710,155200,199008350,737,737,737,737,0
|
|
20230710,155100,199008350,737,737,737,737,0
|
|
20230710,155000,199008350,737,737,737,737,0
|
|
20230710,154900,199008350,737,737,737,737,0
|
|
20230710,154800,199008350,737,737,737,737,0
|
|
20230710,154700,199008350,737,737,737,737,0
|
|
20230710,154600,199008350,737,737,737,737,0
|
|
20230710,154500,199008350,737,737,737,737,0
|
|
20230710,154400,199008350,737,737,737,737,0
|
|
20230710,154300,199008350,737,737,737,737,0
|
|
20230710,154200,199008350,737,737,737,737,2155
|
|
20230710,154100,199008350,737,737,737,737,0
|
|
20230710,154000,199008350,737,737,737,737,0
|
|
20230710,153900,199008350,737,737,737,737,0
|
|
20230710,153800,199008350,737,737,737,737,0
|
|
20230710,153700,199008350,737,737,737,737,0
|
|
20230710,153600,199008350,737,737,737,737,0
|
|
20230710,153500,199008350,737,737,737,737,0
|
|
20230710,153400,199008350,737,737,737,737,0
|
|
20230710,153300,199008350,737,737,737,737,0
|
|
20230710,153200,199008350,737,737,737,737,0
|
|
20230710,153100,199008350,737,737,737,737,0
|
|
20230710,153000,199008350,737,737,737,737,2155
|
|
20230710,152900,197420115,728,728,728,728,0
|
|
20230710,152800,197420115,728,728,728,728,0
|
|
20230710,152700,197420115,728,728,728,728,0
|
|
20230710,152600,197420115,728,728,728,728,0
|
|
20230710,152500,197420115,728,728,728,728,0
|
|
20230710,152400,197420115,728,728,728,728,0
|
|
20230710,152300,197420115,728,728,728,728,0
|
|
20230710,152200,197420115,728,728,728,728,0
|
|
20230710,152100,197420115,728,728,728,728,0
|
|
20230710,152000,197420115,728,728,728,728,0
|
|
20230710,151900,197420115,728,726,728,726,3934
|
|
20230710,151800,194556611,726,726,726,726,1000
|
|
20230710,151700,193830611,728,728,728,728,0
|
|
20230710,151600,193830611,728,728,728,728,104
|
|
20230710,151500,193754899,725,725,725,725,821
|
|
20230710,151400,193159674,725,728,728,725,7097
|
|
20230710,151300,188004491,727,727,727,727,811
|
|
20230710,151200,187414894,727,731,731,727,6303
|
|
20230710,151100,182827174,731,731,731,731,0
|
|
20230710,151000,182827174,731,731,731,731,1
|
|
20230710,150900,182826443,731,731,731,731,0
|
|
20230710,150800,182826443,731,731,731,731,160
|
|
20230710,150700,182709483,731,733,733,731,66
|
|
20230710,150600,182661109,733,733,733,733,0
|
|
20230710,150500,182661109,733,733,733,733,0
|
|
20230710,150400,182661109,733,733,733,733,26
|
|
20230710,150300,182642051,727,727,727,727,0
|
|
20230710,150200,182642051,727,727,727,727,0
|
|
20230710,150100,182642051,727,729,729,727,4415
|
|
20230710,150000,179428606,729,729,729,729,3501
|
|
20230710,145900,176876377,730,730,730,730,0
|
|
20230710,145800,176876377,730,730,730,730,2211
|
|
20230710,145700,175262347,732,732,732,732,0
|
|
20230710,145600,175262347,732,732,732,732,100
|
|
20230710,145500,175189147,732,732,732,732,0
|
|
20230710,145400,175189147,732,732,732,732,0
|
|
20230710,145300,175189147,732,732,732,732,0
|
|
20230710,145200,175189147,732,732,732,732,30
|
|
20230710,145100,175167187,732,732,732,732,684
|
|
20230710,145000,174666499,730,730,730,730,0
|
|
20230710,144900,174666499,730,730,730,730,0
|
|
20230710,144800,174666499,730,730,730,730,0
|
|
20230710,144700,174666499,730,730,730,730,0
|
|
20230710,144600,174666499,730,730,730,730,0
|
|
20230710,144500,174666499,730,730,730,730,0
|
|
20230710,144400,174666499,730,730,730,730,472
|
|
20230710,144300,174321939,731,731,731,731,0
|
|
20230710,144200,174321939,731,731,731,731,0
|
|
20230710,144100,174321939,731,731,731,731,10
|
|
20230710,144000,174314629,731,731,731,731,778
|
|
20230710,143900,173745911,733,733,733,733,1
|
|
20230710,143800,173745178,733,733,733,733,0
|
|
20230710,143700,173745178,733,733,733,733,0
|
|
20230710,143600,173745178,733,733,733,733,1
|
|
20230710,143500,173744445,732,732,732,732,0
|
|
20230710,143400,173744445,732,733,733,732,100
|
|
20230710,143300,173671195,733,733,733,733,0
|
|
20230710,143200,173671195,733,733,733,733,0
|
|
20230710,143100,173671195,733,733,733,733,0
|
|
20230710,143000,173671195,733,733,733,733,6
|
|
20230710,142900,173666797,733,734,734,733,2
|
|
20230710,142800,173665330,731,731,731,731,50
|
|
20230710,142700,173628780,731,734,734,731,11
|
|
20230710,142600,173620736,731,731,731,731,0
|
|
20230710,142500,173620736,731,731,731,731,6
|
|
20230710,142400,173616350,731,731,731,731,150
|
|
20230710,142300,173506700,731,731,731,731,0
|
|
20230710,142200,173506700,731,731,731,731,0
|
|
20230710,142100,173506700,731,731,731,731,2700
|
|
20230710,142000,171533000,736,736,736,736,0
|
|
20230710,141900,171533000,736,736,736,736,0
|
|
20230710,141800,171533000,736,736,736,736,0
|
|
20230710,141700,171533000,736,736,736,731,36
|
|
20230710,141600,171506674,731,731,731,731,34
|
|
20230710,141500,171481820,731,731,731,731,34
|
|
20230710,141400,171456966,731,731,731,731,534
|
|
20230710,141300,171066612,731,731,731,731,34
|
|
20230710,141200,171041758,731,731,731,731,34
|
|
20230710,141100,171016904,736,731,736,731,35
|
|
20230710,141000,170991314,736,731,736,731,35
|
|
20230710,140900,170965724,732,732,732,732,34
|
|
20230710,140800,170940836,736,731,736,731,969
|
|
20230710,140700,170227958,732,731,732,731,698
|
|
20230710,140600,169717056,732,732,732,732,1336
|
|
20230710,140500,168739104,732,732,732,732,34
|
|
20230710,140400,168714216,732,732,732,732,34
|
|
20230710,140300,168689328,732,732,732,732,34
|
|
20230710,140200,168664440,732,732,732,732,334
|
|
20230710,140100,168419952,732,732,732,732,34
|
|
20230710,140000,168395064,732,733,733,732,6509
|
|
20230710,135900,163624703,733,733,733,733,34
|
|
20230710,135800,163599781,733,733,733,733,34
|
|
20230710,135700,163574859,736,733,736,733,35
|
|
20230710,135600,163549201,736,733,736,733,35
|
|
20230710,135500,163523543,733,733,733,733,34
|
|
20230710,135400,163498621,733,733,733,733,34
|
|
20230710,135300,163473699,733,734,734,733,34
|
|
20230710,135200,163448761,734,734,734,734,34
|
|
20230710,135100,163423805,733,733,733,733,34
|
|
20230710,135000,163398883,733,733,733,733,114
|
|
20230710,134900,163315321,733,733,733,733,34
|
|
20230710,134800,163290399,736,733,736,733,35
|
|
20230710,134700,163264741,733,733,733,733,34
|
|
20230710,134600,163239819,736,733,736,733,35
|
|
20230710,134500,163214161,736,733,736,733,35
|
|
20230710,134400,163188503,733,733,733,733,34
|
|
20230710,134300,163163581,733,733,733,733,34
|
|
20230710,134200,163138659,733,733,733,733,34
|
|
20230710,134100,163113737,734,734,736,733,1136
|
|
20230710,134000,162280028,736,733,736,733,162
|
|
20230710,133900,162161152,734,735,735,734,1907
|
|
20230710,133800,160761413,735,734,735,734,132
|
|
20230710,133700,160664427,734,733,734,733,989
|
|
20230710,133600,159938535,733,733,733,733,34
|
|
20230710,133500,159913613,733,733,734,733,1058
|
|
20230710,133400,159138075,734,734,735,734,56
|
|
20230710,133300,159096970,734,734,734,734,2796
|
|
20230710,133200,157044706,735,734,735,734,35
|
|
20230710,133100,157019015,734,733,734,733,476
|
|
20230710,133000,156669665,733,733,733,733,1054
|
|
20230710,132900,155897083,733,733,733,733,134
|
|
20230710,132800,155798861,733,733,733,733,534
|
|
20230710,132700,155407439,733,733,733,733,34
|
|
20230710,132600,155382517,733,734,734,733,4450
|
|
20230710,132500,152117217,734,734,734,734,34
|
|
20230710,132400,152092261,734,734,735,734,1975
|
|
20230710,132300,150642600,734,734,734,734,34
|
|
20230710,132200,150617644,737,735,737,735,1644
|
|
20230710,132100,149409260,737,736,737,735,1416
|
|
20230710,132000,148368441,737,736,737,736,404
|
|
20230710,131900,148071086,737,736,737,736,45
|
|
20230710,131800,148037955,737,736,737,736,45
|
|
20230710,131700,148004824,737,736,737,736,45
|
|
20230710,131600,147971693,737,736,737,736,45
|
|
20230710,131500,147938562,736,736,737,736,125
|
|
20230710,131400,147846551,737,736,737,736,45
|
|
20230710,131300,147813420,737,736,737,736,45
|
|
20230710,131200,147780289,737,736,737,736,316
|
|
20230710,131100,147547431,737,736,737,736,45
|
|
20230710,131000,147514300,736,736,736,736,0
|
|
20230710,130900,147514300,736,736,736,736,34
|
|
20230710,130800,147489276,736,736,736,736,34
|
|
20230710,130700,147464252,736,736,736,736,34
|
|
20230710,130600,147439228,736,736,736,736,34
|
|
20230710,130500,147414204,736,736,736,736,34
|
|
20230710,130400,147389180,736,737,737,736,256
|
|
20230710,130300,147200542,737,737,737,736,78
|
|
20230710,130200,147143090,736,736,736,736,34
|
|
20230710,130100,147118066,736,736,736,736,34
|
|
20230710,130000,147093042,736,736,736,736,34
|
|
20230710,125900,147068018,736,736,736,736,190
|
|
20230710,125800,146928178,736,736,736,736,34
|
|
20230710,125700,146903154,736,737,737,736,52
|
|
20230710,125600,146864864,736,736,736,736,34
|
|
20230710,125500,146839840,736,736,736,736,34
|
|
20230710,125400,146814816,736,736,736,736,34
|
|
20230710,125300,146789792,736,736,736,736,34
|
|
20230710,125200,146764768,736,736,736,736,35
|
|
20230710,125100,146739008,736,736,736,736,33
|
|
20230710,125000,146714720,736,736,736,736,33
|
|
20230710,124900,146690432,736,736,736,736,1213
|
|
20230710,124800,145797664,736,737,737,736,48
|
|
20230710,124700,145762321,736,737,737,736,88
|
|
20230710,124600,145697498,736,736,736,736,40
|
|
20230710,124500,145668058,736,736,736,736,533
|
|
20230710,124400,145275770,736,736,736,736,33
|
|
20230710,124300,145251482,736,737,737,736,44
|
|
20230710,124200,145219087,737,737,737,736,99
|
|
20230710,124100,145146157,737,737,737,736,99
|
|
20230710,124000,145073227,736,736,736,736,33
|
|
20230710,123900,145048939,736,736,736,736,33
|
|
20230710,123800,145024651,736,736,736,736,33
|
|
20230710,123700,145000363,737,738,738,737,194
|
|
20230710,123600,144857331,736,736,736,736,33
|
|
20230710,123500,144833043,735,735,735,735,33
|
|
20230710,123400,144808788,735,735,735,735,33
|
|
20230710,123300,144784533,735,735,735,735,33
|
|
20230710,123200,144760278,734,737,737,734,201
|
|
20230710,123100,144612240,737,734,737,734,165
|
|
20230710,123000,144490866,734,734,734,734,33
|
|
20230710,122900,144466644,734,734,734,734,33
|
|
20230710,122800,144442422,734,734,734,734,33
|
|
20230710,122700,144418200,734,734,734,734,33
|
|
20230710,122600,144393978,734,734,734,734,33
|
|
20230710,122500,144369756,734,734,734,734,33
|
|
20230710,122400,144345534,734,734,734,734,33
|
|
20230710,122300,144321312,734,738,738,734,168
|
|
20230710,122200,144197460,734,734,734,734,33
|
|
20230710,122100,144173238,734,734,734,734,33
|
|
20230710,122000,144149016,734,734,734,734,33
|
|
20230710,121900,144124794,734,734,734,734,33
|
|
20230710,121800,144100572,734,734,734,734,33
|
|
20230710,121700,144076350,734,734,734,734,33
|
|
20230710,121600,144052128,734,734,734,734,33
|
|
20230710,121500,144027906,734,734,734,734,33
|
|
20230710,121400,144003684,734,734,734,734,33
|
|
20230710,121300,143979462,734,734,734,734,33
|
|
20230710,121200,143955240,740,740,740,734,35
|
|
20230710,121100,143929538,734,734,734,734,33
|
|
20230710,121000,143905316,740,734,740,734,34
|
|
20230710,120900,143880354,735,735,735,735,33
|
|
20230710,120800,143856099,733,736,736,733,6605
|
|
20230710,120700,139003380,736,737,737,736,3033
|
|
20230710,120600,136771091,736,737,737,736,33
|
|
20230710,120500,136746801,736,737,737,736,33
|
|
20230710,120400,136722510,736,737,737,736,33
|
|
20230710,120300,136698220,736,737,737,736,43
|
|
20230710,120200,136666570,736,737,737,736,69
|
|
20230710,120100,136615729,740,740,740,740,0
|
|
20230710,120000,136615729,740,740,740,740,0
|
|
20230710,115900,136615729,740,737,740,737,1748
|
|
20230710,115800,135327447,737,737,737,737,32
|
|
20230710,115700,135303863,741,741,741,741,0
|
|
20230710,115600,135303863,741,741,741,741,0
|
|
20230710,115500,135303863,741,736,741,736,2154
|
|
20230710,115400,133708521,740,737,740,736,33
|
|
20230710,115300,133684226,740,736,740,736,33
|
|
20230710,115200,133659934,740,736,740,736,33
|
|
20230710,115100,133635642,740,735,740,735,33
|
|
20230710,115000,133611382,735,736,740,735,2084
|
|
20230710,114900,132079287,740,736,740,736,33
|
|
20230710,114800,132054995,740,736,740,736,33
|
|
20230710,114700,132030703,735,736,736,735,10031
|
|
20230710,114600,124653850,740,735,740,735,1328
|
|
20230710,114500,123671290,739,735,739,735,3991
|
|
20230710,114400,120722656,735,736,736,735,32
|
|
20230710,114300,120699116,736,737,737,736,88
|
|
20230710,114200,120634340,738,738,738,738,10
|
|
20230710,114100,120626960,738,738,738,738,0
|
|
20230710,114000,120626960,738,735,738,735,33
|
|
20230710,113900,120602702,735,735,735,735,32
|
|
20230710,113800,120579182,733,733,733,733,32
|
|
20230710,113700,120555726,733,733,733,733,32
|
|
20230710,113600,120532270,733,733,733,733,32
|
|
20230710,113500,120508814,733,733,733,733,32
|
|
20230710,113400,120485358,738,733,738,733,1767
|
|
20230710,113300,119184938,736,733,736,733,33
|
|
20230710,113200,119160746,736,733,736,733,33
|
|
20230710,113100,119136554,736,733,736,733,311
|
|
20230710,113000,118908588,733,733,733,733,32
|
|
20230710,112900,118885132,733,733,733,733,32
|
|
20230710,112800,118861676,736,733,736,733,33
|
|
20230710,112700,118837484,733,733,733,733,32
|
|
20230710,112600,118814028,736,733,736,733,33
|
|
20230710,112500,118789836,733,733,733,733,32
|
|
20230710,112400,118766380,733,733,733,733,33
|
|
20230710,112300,118742191,733,733,733,733,33
|
|
20230710,112200,118718002,732,733,733,732,32
|
|
20230710,112100,118694571,733,733,733,733,32
|
|
20230710,112000,118671115,736,733,736,733,33
|
|
20230710,111900,118646923,733,733,733,733,32
|
|
20230710,111800,118623467,733,733,733,733,32
|
|
20230710,111700,118600011,733,733,733,733,32
|
|
20230710,111600,118576555,733,733,733,733,32
|
|
20230710,111500,118553099,733,733,733,733,32
|
|
20230710,111400,118529643,733,733,733,733,32
|
|
20230710,111300,118506187,733,733,733,733,32
|
|
20230710,111200,118482731,733,733,733,733,32
|
|
20230710,111100,118459275,733,733,733,733,32
|
|
20230710,111000,118435819,736,733,736,733,50
|
|
20230710,110900,118399115,733,733,733,733,32
|
|
20230710,110800,118375659,733,733,733,733,32
|
|
20230710,110700,118352203,733,733,733,733,444
|
|
20230710,110600,118026751,733,733,733,733,32
|
|
20230710,110500,118003295,733,733,733,733,32
|
|
20230710,110400,117979839,733,733,733,733,32
|
|
20230710,110300,117956383,736,733,736,733,33
|
|
20230710,110200,117932191,733,733,733,733,32
|
|
20230710,110100,117908735,736,733,736,733,33
|
|
20230710,110000,117884543,736,733,736,733,33
|
|
20230710,105900,117860351,733,733,733,733,32
|
|
20230710,105800,117836895,731,731,731,731,32
|
|
20230710,105700,117813503,736,736,736,736,1
|
|
20230710,105600,117812767,731,731,731,731,31
|
|
20230710,105500,117790106,731,731,731,731,31
|
|
20230710,105400,117767445,731,731,731,731,33
|
|
20230710,105300,117743322,731,731,736,731,49
|
|
20230710,105200,117707448,730,731,731,730,31
|
|
20230710,105100,117684798,731,731,731,731,31
|
|
20230710,105000,117662137,730,733,733,730,2031
|
|
20230710,104900,116173507,727,727,727,727,32
|
|
20230710,104800,116150243,727,727,727,727,31
|
|
20230710,104700,116127706,727,736,736,727,32
|
|
20230710,104600,116104433,733,727,733,727,131
|
|
20230710,104500,116008596,727,727,727,727,31
|
|
20230710,104400,115986059,727,727,727,727,31
|
|
20230710,104300,115963522,727,733,735,727,41
|
|
20230710,104200,115933653,727,727,727,727,31
|
|
20230710,104100,115911116,727,727,727,727,31
|
|
20230710,104000,115888579,727,731,731,727,4531
|
|
20230710,103900,112586162,731,731,731,731,31
|
|
20230710,103800,112563501,731,731,731,731,31
|
|
20230710,103700,112540840,731,731,731,731,31
|
|
20230710,103600,112518179,731,731,731,731,31
|
|
20230710,103500,112495518,733,733,733,733,651
|
|
20230710,103400,112018335,731,733,733,731,1000
|
|
20230710,103300,111285397,733,733,733,733,31
|
|
20230710,103200,111262674,731,735,735,731,38
|
|
20230710,103100,111234868,731,731,731,731,41
|
|
20230710,103000,111204897,731,734,734,731,789
|
|
20230710,102900,110625864,729,731,731,729,1583
|
|
20230710,102800,109469467,731,731,731,731,31
|
|
20230710,102700,109446806,731,733,733,731,31
|
|
20230710,102600,109424131,735,735,735,735,800
|
|
20230710,102500,108836131,735,739,739,735,32
|
|
20230710,102400,108812607,735,739,739,735,253
|
|
20230710,102300,108625764,739,739,739,735,364
|
|
20230710,102200,108356892,735,735,735,735,31
|
|
20230710,102100,108334107,735,735,735,735,31
|
|
20230710,102000,108311322,735,739,739,735,111
|
|
20230710,101900,108229416,739,739,740,733,196
|
|
20230710,101800,108084748,739,739,740,739,1025
|
|
20230710,101700,107326748,738,738,738,738,231
|
|
20230710,101600,107156270,738,737,738,735,8481
|
|
20230710,101500,100898685,735,740,740,735,1231
|
|
20230710,101400,99988100,740,739,740,735,3031
|
|
20230710,101300,97748002,735,735,735,735,31
|
|
20230710,101200,97725217,733,737,737,733,101
|
|
20230710,101100,97650882,738,738,738,738,1045
|
|
20230710,101000,96879672,738,739,739,738,1005
|
|
20230710,100900,96137008,739,740,740,739,1414
|
|
20230710,100800,95090679,740,742,742,740,36
|
|
20230710,100700,95064037,740,740,740,740,31
|
|
20230710,100600,95041097,741,741,741,741,99
|
|
20230710,100500,94967738,740,740,740,740,0
|
|
20230710,100400,94967738,740,740,740,740,54
|
|
20230710,100300,94927778,741,740,741,740,1363
|
|
20230710,100200,93918387,740,740,740,740,118
|
|
20230710,100100,93831067,741,741,741,741,0
|
|
20230710,100000,93831067,741,741,741,738,67
|
|
20230710,095900,93781519,740,740,740,740,1282
|
|
20230710,095800,92832839,738,738,738,738,31
|
|
20230710,095700,92809961,738,738,738,738,31
|
|
20230710,095600,92787083,738,738,738,738,122
|
|
20230710,095500,92697047,740,738,740,738,5264
|
|
20230710,095400,88807295,738,735,738,734,7782
|
|
20230710,095300,83081664,735,734,735,733,2644
|
|
20230710,095200,81140929,734,733,734,733,3961
|
|
20230710,095100,78237386,733,731,733,731,4886
|
|
20230710,095000,74663320,730,730,730,730,0
|
|
20230710,094900,74663320,730,730,730,730,31
|
|
20230710,094800,74640690,730,731,731,730,197
|
|
20230710,094700,74496714,728,732,734,728,4503
|
|
20230710,094600,71195400,732,732,732,732,31
|
|
20230710,094500,71172708,734,734,734,734,0
|
|
20230710,094400,71172708,734,734,734,734,1328
|
|
20230710,094300,70197956,734,734,734,734,10
|
|
20230710,094200,70190616,734,734,734,734,0
|
|
20230710,094100,70190616,734,734,734,734,10
|
|
20230710,094000,70183276,734,734,734,734,2650
|
|
20230710,093900,68238176,734,734,734,734,512
|
|
20230710,093800,67862368,732,731,732,731,3840
|
|
20230710,093700,65051778,731,727,731,727,14420
|
|
20230710,093600,54556614,727,727,727,727,281
|
|
20230710,093500,54352327,724,724,724,724,40
|
|
20230710,093400,54323367,727,727,727,727,0
|
|
20230710,093300,54323367,727,726,727,726,1371
|
|
20230710,093200,53326949,726,727,727,726,14
|
|
20230710,093100,53316772,725,725,725,725,3473
|
|
20230710,093000,50798847,722,723,723,722,8000
|
|
20230710,092900,45019531,723,725,725,723,3516
|
|
20230710,092800,42474409,727,726,727,726,307
|
|
20230710,092700,42251420,725,725,725,725,40
|
|
20230710,092600,42222420,725,727,727,725,1105
|
|
20230710,092500,41419509,727,727,727,727,0
|
|
20230710,092400,41419509,727,727,727,727,0
|
|
20230710,092300,41419509,727,726,727,726,2872
|
|
20230710,092200,39332552,726,726,726,726,633
|
|
20230710,092100,38872994,726,726,726,726,358
|
|
20230710,092000,38613086,730,730,730,730,0
|
|
20230710,091900,38613086,730,726,730,726,552
|
|
20230710,091800,38210766,727,727,728,727,5251
|
|
20230710,091700,34389575,728,728,728,728,1377
|
|
20230710,091600,33387119,728,727,728,727,3388
|
|
20230710,091500,30923658,726,724,726,724,3857
|
|
20230710,091400,28127476,723,723,723,723,0
|
|
20230710,091300,28127476,723,721,723,721,3500
|
|
20230710,091200,25600976,721,721,721,721,584
|
|
20230710,091100,25179912,721,722,722,721,2570
|
|
20230710,091000,23326892,721,722,722,721,13277
|
|
20230710,090900,13741799,722,722,722,722,400
|
|
20230710,090800,13452999,722,722,722,722,3000
|
|
20230710,090700,11286999,723,723,723,723,2
|
|
20230710,090600,11285553,723,728,728,723,5532
|
|
20230710,090500,7281112,728,723,728,723,52
|
|
20230710,090400,7243501,725,727,728,725,4537
|
|
20230710,090300,3953619,727,727,727,727,2603
|
|
20230710,090200,2061238,728,728,728,728,8
|
|
20230710,090100,2055414,726,726,726,726,946
|
|
20230710,090000,1368618,727,731,731,727,1874
|