613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191000,1318748951,728,728,728,728,29306
|
|
20230727,190900,1318748951,728,728,728,728,0
|
|
20230727,190800,1318748951,728,728,728,728,0
|
|
20230727,190700,1318748951,728,728,728,728,0
|
|
20230727,190600,1318748951,728,728,728,728,0
|
|
20230727,190500,1318748951,728,728,728,728,0
|
|
20230727,190400,1318748951,728,728,728,728,0
|
|
20230727,190300,1318748951,728,728,728,728,0
|
|
20230727,190200,1318748951,728,728,728,728,0
|
|
20230727,190100,1318748951,728,728,728,728,0
|
|
20230727,190000,1318748951,728,728,728,728,0
|
|
20230727,185900,1318748951,728,728,728,728,0
|
|
20230727,185800,1318748951,728,728,728,728,0
|
|
20230727,185700,1318748951,728,728,728,728,0
|
|
20230727,185600,1318748951,728,728,728,728,0
|
|
20230727,185500,1318748951,728,728,728,728,0
|
|
20230727,185400,1318748951,728,728,728,728,0
|
|
20230727,185300,1318748951,728,728,728,728,0
|
|
20230727,185200,1318748951,728,728,728,728,0
|
|
20230727,185100,1318748951,728,728,728,728,0
|
|
20230727,185000,1318748951,728,728,728,728,0
|
|
20230727,184900,1318748951,728,728,728,728,0
|
|
20230727,184800,1318748951,728,728,728,728,0
|
|
20230727,184700,1318748951,728,728,728,728,0
|
|
20230727,184600,1318748951,728,728,728,728,0
|
|
20230727,184500,1318748951,728,728,728,728,0
|
|
20230727,184400,1318748951,728,728,728,728,0
|
|
20230727,184300,1318748951,728,728,728,728,0
|
|
20230727,184200,1318748951,728,728,728,728,0
|
|
20230727,184100,1318748951,728,728,728,728,0
|
|
20230727,184000,1318748951,728,728,728,728,29306
|
|
20230727,183900,1318748951,728,728,728,728,0
|
|
20230727,183800,1318748951,728,728,728,728,0
|
|
20230727,183700,1318748951,728,728,728,728,0
|
|
20230727,183600,1318748951,728,728,728,728,0
|
|
20230727,183500,1318748951,728,728,728,728,0
|
|
20230727,183400,1318748951,728,728,728,728,0
|
|
20230727,183300,1318748951,728,728,728,728,0
|
|
20230727,183200,1318748951,728,728,728,728,0
|
|
20230727,183100,1318748951,728,728,728,728,0
|
|
20230727,183000,1318748951,728,728,728,728,0
|
|
20230727,182900,1318748951,728,728,728,728,0
|
|
20230727,182800,1318748951,728,728,728,728,0
|
|
20230727,182700,1318748951,728,728,728,728,0
|
|
20230727,182600,1318748951,728,728,728,728,0
|
|
20230727,182500,1318748951,728,728,728,728,0
|
|
20230727,182400,1318748951,728,728,728,728,0
|
|
20230727,182300,1318748951,728,728,728,728,0
|
|
20230727,182200,1318748951,728,728,728,728,0
|
|
20230727,182100,1318748951,728,728,728,728,0
|
|
20230727,182000,1318748951,728,728,728,728,0
|
|
20230727,181900,1318748951,728,728,728,728,0
|
|
20230727,181800,1318748951,728,728,728,728,0
|
|
20230727,181700,1318748951,728,728,728,728,0
|
|
20230727,181600,1318748951,728,728,728,728,0
|
|
20230727,181500,1318748951,728,728,728,728,0
|
|
20230727,181400,1318748951,728,728,728,728,0
|
|
20230727,181300,1318748951,728,728,728,728,0
|
|
20230727,181200,1318748951,728,728,728,728,0
|
|
20230727,181100,1318748951,728,728,728,728,0
|
|
20230727,181000,1318748951,728,728,728,728,29306
|
|
20230727,180900,1318748951,728,728,728,728,0
|
|
20230727,180800,1318748951,728,728,728,728,0
|
|
20230727,180700,1318748951,728,728,728,728,0
|
|
20230727,180600,1318748951,728,728,728,728,0
|
|
20230727,180500,1318748951,728,728,728,728,0
|
|
20230727,180400,1318748951,728,728,728,728,0
|
|
20230727,180300,1318748951,728,728,728,728,0
|
|
20230727,180200,1318748951,728,728,728,728,0
|
|
20230727,180100,1318748951,728,728,728,728,0
|
|
20230727,180000,1318748951,728,728,728,728,0
|
|
20230727,175900,1318748951,728,728,728,728,0
|
|
20230727,175800,1318748951,728,728,728,728,0
|
|
20230727,175700,1318748951,728,728,728,728,0
|
|
20230727,175600,1318748951,728,728,728,728,0
|
|
20230727,175500,1318748951,728,728,728,728,0
|
|
20230727,175400,1318748951,728,728,728,728,0
|
|
20230727,175300,1318748951,728,728,728,728,0
|
|
20230727,175200,1318748951,728,728,728,728,0
|
|
20230727,175100,1318748951,728,728,728,728,0
|
|
20230727,175000,1318748951,728,728,728,728,0
|
|
20230727,174900,1318748951,728,728,728,728,0
|
|
20230727,174800,1318748951,728,728,728,728,0
|
|
20230727,174700,1318748951,728,728,728,728,0
|
|
20230727,174600,1318748951,728,728,728,728,0
|
|
20230727,174500,1318748951,728,728,728,728,0
|
|
20230727,174400,1318748951,728,728,728,728,0
|
|
20230727,174300,1318748951,728,728,728,728,0
|
|
20230727,174200,1318748951,728,728,728,728,0
|
|
20230727,174100,1318748951,728,728,728,728,0
|
|
20230727,174000,1318748951,728,728,728,728,29306
|
|
20230727,173900,1318748951,728,728,728,728,0
|
|
20230727,173800,1318748951,728,728,728,728,0
|
|
20230727,173700,1318748951,728,728,728,728,0
|
|
20230727,173600,1318748951,728,728,728,728,0
|
|
20230727,173500,1318748951,728,728,728,728,0
|
|
20230727,173400,1318748951,728,728,728,728,0
|
|
20230727,173300,1318748951,728,728,728,728,0
|
|
20230727,173200,1318748951,728,728,728,728,0
|
|
20230727,173100,1318748951,728,728,728,728,0
|
|
20230727,173000,1318748951,728,728,728,728,0
|
|
20230727,172900,1318748951,728,728,728,728,0
|
|
20230727,172800,1318748951,728,728,728,728,0
|
|
20230727,172700,1318748951,728,728,728,728,0
|
|
20230727,172600,1318748951,728,728,728,728,0
|
|
20230727,172500,1318748951,728,728,728,728,0
|
|
20230727,172400,1318748951,728,728,728,728,0
|
|
20230727,172300,1318748951,728,728,728,728,0
|
|
20230727,172200,1318748951,728,728,728,728,0
|
|
20230727,172100,1318748951,728,728,728,728,0
|
|
20230727,172000,1318748951,728,728,728,728,0
|
|
20230727,171900,1318748951,728,728,728,728,0
|
|
20230727,171800,1318748951,728,728,728,728,0
|
|
20230727,171700,1318748951,728,728,728,728,0
|
|
20230727,171600,1318748951,728,728,728,728,0
|
|
20230727,171500,1318748951,728,728,728,728,0
|
|
20230727,171400,1318748951,728,728,728,728,0
|
|
20230727,171300,1318748951,728,728,728,728,0
|
|
20230727,171200,1318748951,728,728,728,728,0
|
|
20230727,171100,1318748951,728,728,728,728,0
|
|
20230727,171000,1318748951,728,728,728,728,29306
|
|
20230727,170900,1318748951,728,728,728,728,0
|
|
20230727,170800,1318748951,728,728,728,728,0
|
|
20230727,170700,1318748951,728,728,728,728,0
|
|
20230727,170600,1318748951,728,728,728,728,0
|
|
20230727,170500,1318748951,728,728,728,728,0
|
|
20230727,170400,1318748951,728,728,728,728,0
|
|
20230727,170300,1318748951,728,728,728,728,0
|
|
20230727,170200,1318748951,728,728,728,728,0
|
|
20230727,170100,1318748951,728,728,728,728,0
|
|
20230727,170000,1318748951,728,728,728,728,0
|
|
20230727,165900,1318748951,728,728,728,728,0
|
|
20230727,165800,1318748951,728,728,728,728,0
|
|
20230727,165700,1318748951,728,728,728,728,0
|
|
20230727,165600,1318748951,728,728,728,728,0
|
|
20230727,165500,1318748951,728,728,728,728,0
|
|
20230727,165400,1318748951,728,728,728,728,0
|
|
20230727,165300,1318748951,728,728,728,728,0
|
|
20230727,165200,1318748951,728,728,728,728,0
|
|
20230727,165100,1318748951,728,728,728,728,0
|
|
20230727,165000,1318748951,728,728,728,728,0
|
|
20230727,164900,1318748951,728,728,728,728,0
|
|
20230727,164800,1318748951,728,728,728,728,0
|
|
20230727,164700,1318748951,728,728,728,728,0
|
|
20230727,164600,1318748951,728,728,728,728,0
|
|
20230727,164500,1318748951,728,728,728,728,0
|
|
20230727,164400,1318748951,728,728,728,728,0
|
|
20230727,164300,1318748951,728,728,728,728,0
|
|
20230727,164200,1318748951,728,728,728,728,0
|
|
20230727,164100,1318748951,728,728,728,728,0
|
|
20230727,164000,1318748951,728,728,728,728,29306
|
|
20230727,163900,1318748951,728,728,728,728,0
|
|
20230727,163800,1318748951,728,728,728,728,0
|
|
20230727,163700,1318748951,728,728,728,728,0
|
|
20230727,163600,1318748951,728,728,728,728,0
|
|
20230727,163500,1318748951,728,728,728,728,0
|
|
20230727,163400,1318748951,728,728,728,728,0
|
|
20230727,163300,1318748951,728,728,728,728,0
|
|
20230727,163200,1318748951,728,728,728,728,0
|
|
20230727,163100,1318748951,728,728,728,728,0
|
|
20230727,163000,1318748951,728,728,728,728,0
|
|
20230727,162900,1318748951,728,728,728,728,0
|
|
20230727,162800,1318748951,728,728,728,728,0
|
|
20230727,162700,1318748951,728,728,728,728,0
|
|
20230727,162600,1318748951,728,728,728,728,0
|
|
20230727,162500,1318748951,728,728,728,728,0
|
|
20230727,162400,1318748951,728,728,728,728,0
|
|
20230727,162300,1318748951,728,728,728,728,0
|
|
20230727,162200,1318748951,728,728,728,728,0
|
|
20230727,162100,1318748951,728,728,728,728,0
|
|
20230727,162000,1318748951,728,728,728,728,0
|
|
20230727,161900,1318748951,728,728,728,728,0
|
|
20230727,161800,1318748951,728,728,728,728,0
|
|
20230727,161700,1318748951,728,728,728,728,0
|
|
20230727,161600,1318748951,728,728,728,728,0
|
|
20230727,161500,1318748951,728,728,728,728,0
|
|
20230727,161400,1318748951,728,728,728,728,0
|
|
20230727,161300,1318748951,728,728,728,728,0
|
|
20230727,161200,1318748951,728,728,728,728,0
|
|
20230727,161100,1318748951,728,728,728,728,0
|
|
20230727,161000,1318748951,728,728,728,728,29306
|
|
20230727,160900,1318748951,728,728,728,728,0
|
|
20230727,160800,1318748951,728,728,728,728,0
|
|
20230727,160700,1318748951,728,728,728,728,0
|
|
20230727,160600,1318748951,728,728,728,728,0
|
|
20230727,160500,1318748951,728,728,728,728,0
|
|
20230727,160400,1318748951,728,728,728,728,0
|
|
20230727,160300,1318748951,728,728,728,728,0
|
|
20230727,160200,1318748951,728,728,728,728,0
|
|
20230727,160100,1318748951,728,728,728,728,0
|
|
20230727,160000,1318748951,728,728,728,728,0
|
|
20230727,155900,1318748951,728,728,728,728,0
|
|
20230727,155800,1318748951,728,728,728,728,0
|
|
20230727,155700,1318748951,728,728,728,728,0
|
|
20230727,155600,1318748951,728,728,728,728,0
|
|
20230727,155500,1318748951,728,728,728,728,0
|
|
20230727,155400,1318748951,728,728,728,728,0
|
|
20230727,155300,1318748951,728,728,728,728,0
|
|
20230727,155200,1318748951,728,728,728,728,0
|
|
20230727,155100,1318748951,728,728,728,728,0
|
|
20230727,155000,1318748951,728,728,728,728,0
|
|
20230727,154900,1318748951,728,728,728,728,0
|
|
20230727,154800,1318748951,728,728,728,728,0
|
|
20230727,154700,1318748951,728,728,728,728,0
|
|
20230727,154600,1318748951,728,728,728,728,0
|
|
20230727,154500,1318748951,728,728,728,728,0
|
|
20230727,154400,1318748951,728,728,728,728,0
|
|
20230727,154300,1318748951,728,728,728,728,0
|
|
20230727,154200,1318748951,728,728,728,728,0
|
|
20230727,154100,1318748951,728,728,728,728,0
|
|
20230727,154000,1318748951,728,728,728,728,29306
|
|
20230727,153900,1318748951,728,728,728,728,0
|
|
20230727,153800,1318748951,728,728,728,728,0
|
|
20230727,153700,1318748951,728,728,728,728,0
|
|
20230727,153600,1318748951,728,728,728,728,0
|
|
20230727,153500,1318748951,728,728,728,728,0
|
|
20230727,153400,1318748951,728,728,728,728,0
|
|
20230727,153300,1318748951,728,728,728,728,0
|
|
20230727,153200,1318748951,728,728,728,728,0
|
|
20230727,153100,1318748951,728,728,728,728,0
|
|
20230727,153000,1318748951,728,728,728,728,29306
|
|
20230727,152900,1297414183,728,728,728,728,0
|
|
20230727,152800,1297414183,728,728,728,728,0
|
|
20230727,152700,1297414183,728,728,728,728,0
|
|
20230727,152600,1297414183,728,728,728,728,0
|
|
20230727,152500,1297414183,728,728,728,728,0
|
|
20230727,152400,1297414183,728,728,728,728,0
|
|
20230727,152300,1297414183,728,728,728,728,0
|
|
20230727,152200,1297414183,728,728,728,728,0
|
|
20230727,152100,1297414183,728,728,728,728,0
|
|
20230727,152000,1297414183,728,728,728,728,0
|
|
20230727,151900,1297414183,728,727,728,726,2110
|
|
20230727,151800,1295879462,728,722,728,721,778
|
|
20230727,151700,1295317246,724,722,724,722,14500
|
|
20230727,151600,1284819941,724,722,724,722,503
|
|
20230727,151500,1284456272,723,717,723,715,7121
|
|
20230727,151400,1279364098,718,714,718,714,1607
|
|
20230727,151300,1278213705,718,720,720,713,7952
|
|
20230727,151200,1272530366,720,720,720,718,20186
|
|
20230727,151100,1258004899,721,726,728,721,9071
|
|
20230727,151000,1251438199,723,727,727,723,2815
|
|
20230727,150900,1249401754,728,727,728,727,201
|
|
20230727,150800,1249255580,728,727,728,727,2152
|
|
20230727,150700,1247691071,728,727,728,721,5883
|
|
20230727,150600,1243431890,728,726,728,726,201
|
|
20230727,150500,1243285824,728,722,728,722,2100
|
|
20230727,150400,1241766569,728,724,728,722,1604
|
|
20230727,150300,1240605689,722,720,722,720,845
|
|
20230727,150200,1239996416,721,721,721,720,316
|
|
20230727,150100,1239768596,721,722,722,721,2996
|
|
20230727,150000,1237608439,722,722,722,722,71
|
|
20230727,145900,1237557177,724,724,724,724,0
|
|
20230727,145800,1237557177,724,724,724,724,74
|
|
20230727,145700,1237503601,724,723,724,723,961
|
|
20230727,145600,1236808797,721,722,723,721,2026
|
|
20230727,145500,1235344553,722,722,722,722,403
|
|
20230727,145400,1235053587,723,723,723,723,0
|
|
20230727,145300,1235053587,723,725,725,723,395
|
|
20230727,145200,1234767595,725,725,725,725,4549
|
|
20230727,145100,1231469570,727,725,727,725,106
|
|
20230727,145000,1231392706,725,725,725,725,69
|
|
20230727,144900,1231342681,725,725,726,725,2198
|
|
20230727,144800,1229748914,725,725,725,725,20
|
|
20230727,144700,1229734414,725,725,725,724,330
|
|
20230727,144600,1229495194,727,724,727,724,507
|
|
20230727,144500,1229128123,728,723,729,723,293
|
|
20230727,144400,1228914941,729,729,729,729,10
|
|
20230727,144300,1228907651,729,729,729,729,7
|
|
20230727,144200,1228902548,730,723,730,723,7422
|
|
20230727,144100,1223511950,723,722,723,722,90
|
|
20230727,144000,1223446967,722,722,722,722,0
|
|
20230727,143900,1223446967,722,722,722,722,0
|
|
20230727,143800,1223446967,722,722,722,722,16
|
|
20230727,143700,1223435415,724,724,724,724,0
|
|
20230727,143600,1223435415,724,724,724,724,346
|
|
20230727,143500,1223184911,723,722,723,722,46
|
|
20230727,143400,1223151678,722,722,722,722,1504
|
|
20230727,143300,1222065790,724,724,724,724,0
|
|
20230727,143200,1222065790,724,724,724,724,0
|
|
20230727,143100,1222065790,724,724,724,724,0
|
|
20230727,143000,1222065790,724,724,724,724,0
|
|
20230727,142900,1222065790,724,722,724,722,1328
|
|
20230727,142800,1221106964,725,725,725,725,0
|
|
20230727,142700,1221106964,725,724,725,724,500
|
|
20230727,142600,1220744465,725,725,725,725,4
|
|
20230727,142500,1220741565,725,720,725,720,24
|
|
20230727,142400,1220724280,722,724,724,722,4298
|
|
20230727,142300,1217620766,725,725,725,725,3
|
|
20230727,142200,1217618591,726,726,726,726,0
|
|
20230727,142100,1217618591,726,725,726,725,101
|
|
20230727,142000,1217545365,725,722,725,722,124
|
|
20230727,141900,1217455499,722,723,723,722,5000
|
|
20230727,141800,1213845495,723,723,723,723,0
|
|
20230727,141700,1213845495,723,721,723,721,1632
|
|
20230727,141600,1212666459,720,720,720,720,301
|
|
20230727,141500,1212449739,720,721,721,720,525
|
|
20230727,141400,1212071737,721,721,721,721,1204
|
|
20230727,141300,1211203653,720,722,722,720,604
|
|
20230727,141200,1210767625,723,723,723,723,0
|
|
20230727,141100,1210767625,723,723,723,723,0
|
|
20230727,141000,1210767625,723,723,723,723,2
|
|
20230727,140900,1210766179,722,722,722,722,200
|
|
20230727,140800,1210621779,720,721,721,720,1190
|
|
20230727,140700,1209764389,721,721,721,721,1592
|
|
20230727,140600,1208616557,722,722,722,722,996
|
|
20230727,140500,1207897445,724,723,724,721,2258
|
|
20230727,140400,1206266035,721,722,722,721,1580
|
|
20230727,140300,1205126275,722,722,722,722,0
|
|
20230727,140200,1205126275,722,722,722,722,138
|
|
20230727,140100,1205026639,722,722,722,722,178
|
|
20230727,140000,1204898123,723,723,723,723,5
|
|
20230727,135900,1204894508,723,723,723,723,0
|
|
20230727,135800,1204894508,723,723,723,723,0
|
|
20230727,135700,1204894508,723,723,723,722,1173
|
|
20230727,135600,1204047067,724,724,724,724,100
|
|
20230727,135500,1203974667,724,724,724,722,59
|
|
20230727,135400,1203931997,722,723,723,722,263
|
|
20230727,135300,1203742011,724,725,725,724,63
|
|
20230727,135200,1203696383,726,725,726,725,52
|
|
20230727,135100,1203658682,727,725,727,725,1113
|
|
20230727,135000,1202849596,727,726,727,725,259
|
|
20230727,134900,1202661331,727,727,727,725,109
|
|
20230727,134800,1202582094,727,727,727,727,20
|
|
20230727,134700,1202567554,727,727,727,727,0
|
|
20230727,134600,1202567554,727,726,729,726,1251
|
|
20230727,134500,1201658088,726,725,726,725,105
|
|
20230727,134400,1201581882,726,726,726,726,20
|
|
20230727,134300,1201567362,726,726,726,726,102
|
|
20230727,134200,1201493310,725,725,725,725,0
|
|
20230727,134100,1201493310,725,726,726,725,4771
|
|
20230727,134000,1198033964,725,724,725,724,1693
|
|
20230727,133900,1196806559,724,725,725,724,652
|
|
20230727,133800,1196333960,724,724,725,724,93
|
|
20230727,133700,1196266615,725,725,726,725,602
|
|
20230727,133600,1195829664,726,725,726,725,302
|
|
20230727,133500,1195610712,725,724,725,724,24
|
|
20230727,133400,1195593335,725,724,725,724,2862
|
|
20230727,133300,1193521241,724,724,724,724,1
|
|
20230727,133200,1193520517,724,722,724,722,251
|
|
20230727,133100,1193339247,722,723,724,722,25
|
|
20230727,133000,1193321150,723,724,724,723,1004
|
|
20230727,132900,1192594754,725,725,725,725,37
|
|
20230727,132800,1192567929,725,725,725,723,1059
|
|
20230727,132700,1191802238,726,726,726,725,73
|
|
20230727,132600,1191749244,726,726,726,726,0
|
|
20230727,132500,1191749244,726,721,726,721,96
|
|
20230727,132400,1191679735,725,724,725,724,7
|
|
20230727,132300,1191674666,726,726,726,726,0
|
|
20230727,132200,1191674666,726,726,726,726,0
|
|
20230727,132100,1191674666,726,723,726,723,3266
|
|
20230727,132000,1189313331,723,723,723,723,1
|
|
20230727,131900,1189312608,721,721,721,721,4100
|
|
20230727,131800,1186356508,723,723,723,723,2
|
|
20230727,131700,1186355062,723,722,723,722,432
|
|
20230727,131600,1186043157,722,721,722,721,1519
|
|
20230727,131500,1184946805,718,723,723,718,1411
|
|
20230727,131400,1183933657,722,717,724,715,13223
|
|
20230727,131300,1174466743,724,721,724,715,13874
|
|
20230727,131200,1164508334,721,730,730,721,7009
|
|
20230727,131100,1159448605,722,725,725,722,3000
|
|
20230727,131000,1157281267,731,727,731,725,5003
|
|
20230727,130900,1153650205,731,726,731,726,3949
|
|
20230727,130800,1150783226,733,728,733,725,2012
|
|
20230727,130700,1149321582,733,733,733,728,2342
|
|
20230727,130600,1147614396,733,733,733,733,136
|
|
20230727,130500,1147514708,733,731,733,731,5408
|
|
20230727,130400,1143561138,731,731,731,731,2890
|
|
20230727,130300,1141448548,731,731,731,731,1400
|
|
20230727,130200,1140425148,731,731,731,731,5028
|
|
20230727,130100,1136749680,731,731,732,731,20195
|
|
20230727,130000,1121986842,731,731,731,730,518
|
|
20230727,125900,1121608198,731,731,731,731,1
|
|
20230727,125800,1121607467,731,733,733,728,402
|
|
20230727,125700,1121314550,733,733,733,732,86
|
|
20230727,125600,1121251515,733,729,733,729,92
|
|
20230727,125500,1121184281,729,732,732,729,412
|
|
20230727,125400,1120883894,733,733,733,733,0
|
|
20230727,125300,1120883894,733,733,733,733,0
|
|
20230727,125200,1120883894,733,733,733,733,0
|
|
20230727,125100,1120883894,733,733,733,733,4
|
|
20230727,125000,1120880962,734,734,734,734,18
|
|
20230727,124900,1120867750,733,731,733,731,6823
|
|
20230727,124800,1115866694,733,733,733,733,0
|
|
20230727,124700,1115866694,733,728,733,728,20
|
|
20230727,124600,1115852044,733,730,733,730,99
|
|
20230727,124500,1115779521,727,730,730,727,34
|
|
20230727,124400,1115754776,730,729,730,727,528
|
|
20230727,124300,1115370911,730,730,730,730,0
|
|
20230727,124200,1115370911,730,730,730,730,3
|
|
20230727,124100,1115368721,730,729,730,729,2
|
|
20230727,124000,1115367262,730,727,730,727,12422
|
|
20230727,123900,1106336457,730,730,730,730,0
|
|
20230727,123800,1106336457,730,732,732,730,501
|
|
20230727,123700,1105970725,729,725,733,725,161
|
|
20230727,123600,1105853952,724,730,730,724,3247
|
|
20230727,123500,1103486074,730,732,732,730,44
|
|
20230727,123400,1103453950,734,735,735,734,2875
|
|
20230727,123300,1101340983,735,731,735,731,11411
|
|
20230727,123200,1092974660,730,730,730,730,300
|
|
20230727,123100,1092755660,730,726,730,725,6793
|
|
20230727,123000,1087813597,725,727,727,725,4456
|
|
20230727,122900,1084578024,726,724,726,724,7642
|
|
20230727,122800,1079032695,723,723,724,723,3602
|
|
20230727,122700,1076428049,724,723,724,723,400
|
|
20230727,122600,1076138739,724,722,724,722,1105
|
|
20230727,122500,1075339688,719,719,719,719,1223
|
|
20230727,122400,1074460351,719,719,721,719,1938
|
|
20230727,122300,1073064196,719,719,719,719,1996
|
|
20230727,122200,1071629072,719,718,719,718,1179
|
|
20230727,122100,1070782374,714,717,717,714,1395
|
|
20230727,122000,1069785159,713,720,720,713,10673
|
|
20230727,121900,1062145901,720,720,720,720,125
|
|
20230727,121800,1062055901,721,717,721,717,131
|
|
20230727,121700,1061961970,716,719,721,716,318
|
|
20230727,121600,1061733998,716,716,716,716,50
|
|
20230727,121500,1061698198,715,720,722,715,946
|
|
20230727,121400,1061017015,719,723,723,719,3223
|
|
20230727,121300,1058694198,722,722,723,722,172
|
|
20230727,121200,1058569854,723,722,723,722,95
|
|
20230727,121100,1058501173,722,722,722,722,87
|
|
20230727,121000,1058438359,722,721,722,721,254
|
|
20230727,120900,1058255175,721,721,721,721,0
|
|
20230727,120800,1058255175,721,720,721,720,405
|
|
20230727,120700,1057963175,721,720,721,720,2597
|
|
20230727,120600,1056092791,720,718,720,718,2145
|
|
20230727,120500,1054552399,713,716,716,712,851
|
|
20230727,120400,1053943726,716,716,720,716,4483
|
|
20230727,120300,1050733714,711,718,722,711,1478
|
|
20230727,120200,1049675087,710,722,723,710,10397
|
|
20230727,120100,1042207434,722,717,722,715,15332
|
|
20230727,120000,1031156187,718,721,721,708,113506
|
|
20230727,115900,950630093,724,718,724,718,61
|
|
20230727,115800,950586097,720,718,725,713,29801
|
|
20230727,115700,929171966,716,717,721,707,218136
|
|
20230727,115600,774331544,717,729,730,716,32165
|
|
20230727,115500,751195930,730,732,732,730,362
|
|
20230727,115400,750930972,733,732,733,732,243
|
|
20230727,115300,750752976,733,733,733,732,1943
|
|
20230727,115200,749328918,733,729,733,729,1392
|
|
20230727,115100,748310601,730,729,730,729,1904
|
|
20230727,115000,746922584,729,730,730,723,975
|
|
20230727,114900,746216300,730,730,730,723,7357
|
|
20230727,114800,740871783,733,732,733,732,1945
|
|
20230727,114700,739448041,732,728,732,728,2403
|
|
20230727,114600,737692751,726,725,726,725,1106
|
|
20230727,114500,736890092,726,726,726,725,2530
|
|
20230727,114400,735053336,726,727,727,726,1158
|
|
20230727,114300,734211840,727,729,729,727,847
|
|
20230727,114200,733595861,726,730,730,726,1923
|
|
20230727,114100,732196961,728,727,730,725,12047
|
|
20230727,114000,723432631,727,737,737,716,27401
|
|
20230727,113900,703581730,737,739,741,735,29531
|
|
20230727,113800,681794879,741,737,744,737,18114
|
|
20230727,113700,668421052,737,744,746,737,53352
|
|
20230727,113600,628844489,741,744,747,741,23204
|
|
20230727,113500,611567629,745,764,770,743,33464
|
|
20230727,113400,586413400,770,737,771,737,223121
|
|
20230727,113300,416481908,739,738,747,727,155439
|
|
20230727,113200,301760756,735,735,735,735,0
|
|
20230727,113100,301760756,735,723,735,723,26051
|
|
20230727,113000,282740548,724,718,724,718,10013
|
|
20230727,112900,275520849,719,719,719,719,0
|
|
20230727,112800,275520849,719,719,719,719,0
|
|
20230727,112700,275520849,719,719,719,719,0
|
|
20230727,112600,275520849,719,719,719,719,0
|
|
20230727,112500,275520849,719,718,719,715,97
|
|
20230727,112400,275451204,718,718,718,718,0
|
|
20230727,112300,275451204,718,717,718,717,182
|
|
20230727,112200,275320708,718,718,718,718,0
|
|
20230727,112100,275320708,718,718,718,715,3030
|
|
20230727,112000,273154168,719,719,719,719,0
|
|
20230727,111900,273154168,719,719,719,719,0
|
|
20230727,111800,273154168,719,719,719,719,1
|
|
20230727,111700,273153449,720,720,720,720,8
|
|
20230727,111600,273147689,720,718,720,718,500
|
|
20230727,111500,272788645,718,715,718,713,631
|
|
20230727,111400,272337516,715,718,718,715,2318
|
|
20230727,111300,270679192,715,716,716,715,624
|
|
20230727,111200,270232932,717,718,718,717,90
|
|
20230727,111100,270168332,718,717,718,717,1034
|
|
20230727,111000,269426950,717,719,719,717,4768
|
|
20230727,110900,266007889,719,721,721,719,102
|
|
20230727,110800,265934547,723,723,723,723,0
|
|
20230727,110700,265934547,723,722,724,722,11400
|
|
20230727,110600,257699734,723,723,723,723,0
|
|
20230727,110500,257699734,723,720,723,719,262
|
|
20230727,110400,257511262,718,719,723,718,7051
|
|
20230727,110300,252447640,720,718,720,718,22681
|
|
20230727,110200,236120676,718,718,718,718,2
|
|
20230727,110100,236119240,718,717,718,717,2539
|
|
20230727,110000,234296271,717,716,717,716,96
|
|
20230727,105900,234227532,717,717,717,716,1769
|
|
20230727,105800,232959976,716,716,716,716,1705
|
|
20230727,105700,231739196,716,717,718,715,852
|
|
20230727,105600,231128714,718,716,718,716,2066
|
|
20230727,105500,229649391,716,715,716,713,1353
|
|
20230727,105400,228681015,716,716,716,716,0
|
|
20230727,105300,228681015,716,716,716,716,2
|
|
20230727,105200,228679583,715,714,715,713,1385
|
|
20230727,105100,227689363,713,713,713,713,505
|
|
20230727,105000,227329298,712,712,712,712,3205
|
|
20230727,104900,225047338,710,710,710,710,1610
|
|
20230727,104800,223904238,712,712,712,710,102
|
|
20230727,104700,223831814,710,711,711,710,1300
|
|
20230727,104600,222908509,710,710,710,710,1138
|
|
20230727,104500,222100529,710,711,711,710,1673
|
|
20230727,104400,220911557,712,711,712,711,213
|
|
20230727,104300,220759911,712,712,712,712,848
|
|
20230727,104200,220156135,711,709,711,709,25102
|
|
20230727,104100,202342245,708,704,708,704,4423
|
|
20230727,104000,199210841,707,707,707,707,2198
|
|
20230727,103900,197656855,706,706,706,706,104
|
|
20230727,103800,197583431,707,707,707,707,19
|
|
20230727,103700,197569998,707,707,707,707,1
|
|
20230727,103600,197569291,707,707,707,707,1
|
|
20230727,103500,197568584,703,703,703,703,26
|
|
20230727,103400,197550306,707,703,707,703,2
|
|
20230727,103300,197548896,703,703,708,703,3
|
|
20230727,103200,197546782,707,707,707,707,14
|
|
20230727,103100,197536884,707,707,707,707,1124
|
|
20230727,103000,196742216,707,706,708,705,9082
|
|
20230727,102900,190327481,704,704,704,704,1020
|
|
20230727,102800,189609401,704,704,704,704,1099
|
|
20230727,102700,188835705,704,703,704,703,119
|
|
20230727,102600,188752028,706,706,706,706,0
|
|
20230727,102500,188752028,706,702,706,702,104
|
|
20230727,102400,188678700,706,705,706,705,6404
|
|
20230727,102300,184159376,705,705,705,705,1600
|
|
20230727,102200,183031376,706,706,706,706,0
|
|
20230727,102100,183031376,706,706,706,706,1500
|
|
20230727,102000,181972376,706,705,706,705,7
|
|
20230727,101900,181967440,706,706,706,705,942
|
|
20230727,101800,181303328,705,706,707,705,4466
|
|
20230727,101700,178153767,706,702,706,702,3788
|
|
20230727,101600,175485302,702,701,702,701,2532
|
|
20230727,101500,173708912,701,700,701,699,217
|
|
20230727,101400,173557010,700,700,700,700,700
|
|
20230727,101300,173067010,701,700,701,700,1266
|
|
20230727,101200,172180809,699,699,699,699,1
|
|
20230727,101100,172180110,700,699,700,699,3245
|
|
20230727,101000,169909855,699,698,699,698,8
|
|
20230727,100900,169904266,699,698,699,698,11
|
|
20230727,100800,169896587,699,699,699,699,33
|
|
20230727,100700,169873520,699,699,699,699,21
|
|
20230727,100600,169858841,697,697,697,697,0
|
|
20230727,100500,169858841,697,697,698,697,36
|
|
20230727,100400,169833738,699,698,699,698,4
|
|
20230727,100300,169830945,697,696,698,696,5423
|
|
20230727,100200,166051114,697,696,697,693,1002
|
|
20230727,100100,165355708,699,696,699,696,16
|
|
20230727,100000,165344539,695,696,696,695,3
|
|
20230727,095900,165342452,694,695,695,694,1001
|
|
20230727,095800,164647658,696,694,696,694,33
|
|
20230727,095700,164624724,694,695,695,694,129
|
|
20230727,095600,164535071,695,695,695,695,10
|
|
20230727,095500,164528121,695,694,696,694,207
|
|
20230727,095400,164384180,695,695,695,695,8
|
|
20230727,095300,164378620,694,694,694,694,0
|
|
20230727,095200,164378620,694,695,695,694,24
|
|
20230727,095100,164361941,694,692,695,692,1330
|
|
20230727,095000,163441554,692,692,692,692,855
|
|
20230727,094900,162849894,693,693,693,693,1142
|
|
20230727,094800,162058488,694,695,695,694,882
|
|
20230727,094700,161445742,696,696,696,696,0
|
|
20230727,094600,161445742,696,696,696,696,3233
|
|
20230727,094500,159195574,697,698,698,697,129
|
|
20230727,094400,159105657,698,697,698,697,4732
|
|
20230727,094300,155807452,696,698,700,696,6773
|
|
20230727,094200,151081167,701,699,701,698,507
|
|
20230727,094100,150725780,698,701,701,698,550
|
|
20230727,094000,150341730,702,702,702,702,0
|
|
20230727,093900,150341730,702,701,702,701,1051
|
|
20230727,093800,149604928,701,700,702,700,537
|
|
20230727,093700,149228486,701,701,701,701,100
|
|
20230727,093600,149158386,701,699,701,697,5288
|
|
20230727,093500,145466444,702,703,703,699,3437
|
|
20230727,093400,143063792,703,702,703,699,12011
|
|
20230727,093300,134652267,704,705,705,701,3147
|
|
20230727,093200,132446199,703,702,705,700,10115
|
|
20230727,093100,125334737,702,698,702,698,16834
|
|
20230727,093000,113555085,699,698,699,697,10839
|
|
20230727,092900,105999356,698,698,698,697,6002
|
|
20230727,092800,101815367,699,697,699,697,4843
|
|
20230727,092700,98439382,697,698,698,697,1024
|
|
20230727,092600,97724954,698,698,699,696,1984
|
|
20230727,092500,96339957,699,698,699,698,3330
|
|
20230727,092400,94014323,698,699,699,696,46016
|
|
20230727,092300,61849209,699,697,699,697,6831
|
|
20230727,092200,57076596,697,693,697,693,3951
|
|
20230727,092100,54325353,693,693,695,692,7233
|
|
20230727,092000,49306417,694,692,694,691,2168
|
|
20230727,091900,47805673,694,694,694,694,513
|
|
20230727,091800,47449651,694,693,694,690,3700
|
|
20230727,091700,44888552,694,695,695,689,2767
|
|
20230727,091600,42977775,696,692,696,692,6590
|
|
20230727,091500,38407435,696,689,696,689,6724
|
|
20230727,091400,33759493,689,688,689,687,5250
|
|
20230727,091300,30147301,689,687,689,687,1670
|
|
20230727,091200,28997642,688,685,688,685,2361
|
|
20230727,091100,27378528,684,685,685,684,114
|
|
20230727,091000,27300550,685,685,685,684,602
|
|
20230727,090900,26888244,685,684,685,683,2297
|
|
20230727,090800,25317422,684,686,686,682,6071
|
|
20230727,090700,21167357,690,690,696,687,1671
|
|
20230727,090600,20014686,690,690,690,685,564
|
|
20230727,090500,19626075,690,684,690,684,1122
|
|
20230727,090400,18858063,684,684,685,684,1163
|
|
20230727,090300,18062071,684,679,684,679,3916
|
|
20230727,090200,15396184,679,675,679,675,649
|
|
20230727,090100,14957066,675,674,675,674,1461
|
|
20230727,090000,13970916,670,669,670,669,20881
|