663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200000,841537735,4625,4625,4625,4625,2940
|
|
20230710,195900,841537735,4625,4625,4625,4625,0
|
|
20230710,195800,841537735,4625,4625,4625,4625,0
|
|
20230710,195700,841537735,4625,4625,4625,4625,0
|
|
20230710,195600,841537735,4625,4625,4625,4625,0
|
|
20230710,195500,841537735,4625,4625,4625,4625,0
|
|
20230710,195400,841537735,4625,4625,4625,4625,0
|
|
20230710,195300,841537735,4625,4625,4625,4625,0
|
|
20230710,195200,841537735,4625,4625,4625,4625,0
|
|
20230710,195100,841537735,4625,4625,4625,4625,0
|
|
20230710,195000,841537735,4625,4625,4625,4625,0
|
|
20230710,194900,841537735,4625,4625,4625,4625,0
|
|
20230710,194800,841537735,4625,4625,4625,4625,0
|
|
20230710,194700,841537735,4625,4625,4625,4625,0
|
|
20230710,194600,841537735,4625,4625,4625,4625,0
|
|
20230710,194500,841537735,4625,4625,4625,4625,0
|
|
20230710,194400,841537735,4625,4625,4625,4625,0
|
|
20230710,194300,841537735,4625,4625,4625,4625,0
|
|
20230710,194200,841537735,4625,4625,4625,4625,0
|
|
20230710,194100,841537735,4625,4625,4625,4625,0
|
|
20230710,194000,841537735,4625,4625,4625,4625,0
|
|
20230710,193900,841537735,4625,4625,4625,4625,0
|
|
20230710,193800,841537735,4625,4625,4625,4625,0
|
|
20230710,193700,841537735,4625,4625,4625,4625,0
|
|
20230710,193600,841537735,4625,4625,4625,4625,0
|
|
20230710,193500,841537735,4625,4625,4625,4625,0
|
|
20230710,193400,841537735,4625,4625,4625,4625,0
|
|
20230710,193300,841537735,4625,4625,4625,4625,0
|
|
20230710,193200,841537735,4625,4625,4625,4625,0
|
|
20230710,193100,841537735,4625,4625,4625,4625,0
|
|
20230710,193000,841537735,4625,4625,4625,4625,2940
|
|
20230710,192900,841537735,4625,4625,4625,4625,0
|
|
20230710,192800,841537735,4625,4625,4625,4625,0
|
|
20230710,192700,841537735,4625,4625,4625,4625,0
|
|
20230710,192600,841537735,4625,4625,4625,4625,0
|
|
20230710,192500,841537735,4625,4625,4625,4625,0
|
|
20230710,192400,841537735,4625,4625,4625,4625,0
|
|
20230710,192300,841537735,4625,4625,4625,4625,0
|
|
20230710,192200,841537735,4625,4625,4625,4625,0
|
|
20230710,192100,841537735,4625,4625,4625,4625,0
|
|
20230710,192000,841537735,4625,4625,4625,4625,0
|
|
20230710,191900,841537735,4625,4625,4625,4625,0
|
|
20230710,191800,841537735,4625,4625,4625,4625,0
|
|
20230710,191700,841537735,4625,4625,4625,4625,0
|
|
20230710,191600,841537735,4625,4625,4625,4625,0
|
|
20230710,191500,841537735,4625,4625,4625,4625,0
|
|
20230710,191400,841537735,4625,4625,4625,4625,0
|
|
20230710,191300,841537735,4625,4625,4625,4625,0
|
|
20230710,191200,841537735,4625,4625,4625,4625,0
|
|
20230710,191100,841537735,4625,4625,4625,4625,0
|
|
20230710,191000,841537735,4625,4625,4625,4625,0
|
|
20230710,190900,841537735,4625,4625,4625,4625,0
|
|
20230710,190800,841537735,4625,4625,4625,4625,0
|
|
20230710,190700,841537735,4625,4625,4625,4625,0
|
|
20230710,190600,841537735,4625,4625,4625,4625,0
|
|
20230710,190500,841537735,4625,4625,4625,4625,0
|
|
20230710,190400,841537735,4625,4625,4625,4625,0
|
|
20230710,190300,841537735,4625,4625,4625,4625,0
|
|
20230710,190200,841537735,4625,4625,4625,4625,0
|
|
20230710,190100,841537735,4625,4625,4625,4625,0
|
|
20230710,190000,841537735,4625,4625,4625,4625,2940
|
|
20230710,185900,841537735,4625,4625,4625,4625,0
|
|
20230710,185800,841537735,4625,4625,4625,4625,0
|
|
20230710,185700,841537735,4625,4625,4625,4625,0
|
|
20230710,185600,841537735,4625,4625,4625,4625,0
|
|
20230710,185500,841537735,4625,4625,4625,4625,0
|
|
20230710,185400,841537735,4625,4625,4625,4625,0
|
|
20230710,185300,841537735,4625,4625,4625,4625,0
|
|
20230710,185200,841537735,4625,4625,4625,4625,0
|
|
20230710,185100,841537735,4625,4625,4625,4625,0
|
|
20230710,185000,841537735,4625,4625,4625,4625,0
|
|
20230710,184900,841537735,4625,4625,4625,4625,0
|
|
20230710,184800,841537735,4625,4625,4625,4625,0
|
|
20230710,184700,841537735,4625,4625,4625,4625,0
|
|
20230710,184600,841537735,4625,4625,4625,4625,0
|
|
20230710,184500,841537735,4625,4625,4625,4625,0
|
|
20230710,184400,841537735,4625,4625,4625,4625,0
|
|
20230710,184300,841537735,4625,4625,4625,4625,0
|
|
20230710,184200,841537735,4625,4625,4625,4625,0
|
|
20230710,184100,841537735,4625,4625,4625,4625,0
|
|
20230710,184000,841537735,4625,4625,4625,4625,0
|
|
20230710,183900,841537735,4625,4625,4625,4625,0
|
|
20230710,183800,841537735,4625,4625,4625,4625,0
|
|
20230710,183700,841537735,4625,4625,4625,4625,0
|
|
20230710,183600,841537735,4625,4625,4625,4625,0
|
|
20230710,183500,841537735,4625,4625,4625,4625,0
|
|
20230710,183400,841537735,4625,4625,4625,4625,0
|
|
20230710,183300,841537735,4625,4625,4625,4625,0
|
|
20230710,183200,841537735,4625,4625,4625,4625,0
|
|
20230710,183100,841537735,4625,4625,4625,4625,0
|
|
20230710,183000,841537735,4625,4625,4625,4625,2940
|
|
20230710,182900,841537735,4625,4625,4625,4625,0
|
|
20230710,182800,841537735,4625,4625,4625,4625,0
|
|
20230710,182700,841537735,4625,4625,4625,4625,0
|
|
20230710,182600,841537735,4625,4625,4625,4625,0
|
|
20230710,182500,841537735,4625,4625,4625,4625,0
|
|
20230710,182400,841537735,4625,4625,4625,4625,0
|
|
20230710,182300,841537735,4625,4625,4625,4625,0
|
|
20230710,182200,841537735,4625,4625,4625,4625,0
|
|
20230710,182100,841537735,4625,4625,4625,4625,0
|
|
20230710,182000,841537735,4625,4625,4625,4625,0
|
|
20230710,181900,841537735,4625,4625,4625,4625,0
|
|
20230710,181800,841537735,4625,4625,4625,4625,0
|
|
20230710,181700,841537735,4625,4625,4625,4625,0
|
|
20230710,181600,841537735,4625,4625,4625,4625,0
|
|
20230710,181500,841537735,4625,4625,4625,4625,0
|
|
20230710,181400,841537735,4625,4625,4625,4625,0
|
|
20230710,181300,841537735,4625,4625,4625,4625,0
|
|
20230710,181200,841537735,4625,4625,4625,4625,0
|
|
20230710,181100,841537735,4625,4625,4625,4625,0
|
|
20230710,181000,841537735,4625,4625,4625,4625,0
|
|
20230710,180900,841537735,4625,4625,4625,4625,0
|
|
20230710,180800,841537735,4625,4625,4625,4625,0
|
|
20230710,180700,841537735,4625,4625,4625,4625,0
|
|
20230710,180600,841537735,4625,4625,4625,4625,0
|
|
20230710,180500,841537735,4625,4625,4625,4625,0
|
|
20230710,180400,841537735,4625,4625,4625,4625,0
|
|
20230710,180300,841537735,4625,4625,4625,4625,0
|
|
20230710,180200,841537735,4625,4625,4625,4625,0
|
|
20230710,180100,841537735,4625,4625,4625,4625,0
|
|
20230710,180000,841537735,4625,4625,4625,4625,2940
|
|
20230710,175900,841537735,4625,4625,4625,4625,0
|
|
20230710,175800,841537735,4625,4625,4625,4625,0
|
|
20230710,175700,841537735,4625,4625,4625,4625,0
|
|
20230710,175600,841537735,4625,4625,4625,4625,0
|
|
20230710,175500,841537735,4625,4625,4625,4625,0
|
|
20230710,175400,841537735,4625,4625,4625,4625,0
|
|
20230710,175300,841537735,4625,4625,4625,4625,0
|
|
20230710,175200,841537735,4625,4625,4625,4625,0
|
|
20230710,175100,841537735,4625,4625,4625,4625,0
|
|
20230710,175000,841537735,4625,4625,4625,4625,0
|
|
20230710,174900,841537735,4625,4625,4625,4625,0
|
|
20230710,174800,841537735,4625,4625,4625,4625,0
|
|
20230710,174700,841537735,4625,4625,4625,4625,0
|
|
20230710,174600,841537735,4625,4625,4625,4625,0
|
|
20230710,174500,841537735,4625,4625,4625,4625,0
|
|
20230710,174400,841537735,4625,4625,4625,4625,0
|
|
20230710,174300,841537735,4625,4625,4625,4625,0
|
|
20230710,174200,841537735,4625,4625,4625,4625,0
|
|
20230710,174100,841537735,4625,4625,4625,4625,0
|
|
20230710,174000,841537735,4625,4625,4625,4625,0
|
|
20230710,173900,841537735,4625,4625,4625,4625,0
|
|
20230710,173800,841537735,4625,4625,4625,4625,0
|
|
20230710,173700,841537735,4625,4625,4625,4625,0
|
|
20230710,173600,841537735,4625,4625,4625,4625,0
|
|
20230710,173500,841537735,4625,4625,4625,4625,0
|
|
20230710,173400,841537735,4625,4625,4625,4625,0
|
|
20230710,173300,841537735,4625,4625,4625,4625,0
|
|
20230710,173200,841537735,4625,4625,4625,4625,0
|
|
20230710,173100,841537735,4625,4625,4625,4625,0
|
|
20230710,173000,841537735,4625,4625,4625,4625,2940
|
|
20230710,172900,841537735,4625,4625,4625,4625,0
|
|
20230710,172800,841537735,4625,4625,4625,4625,0
|
|
20230710,172700,841537735,4625,4625,4625,4625,0
|
|
20230710,172600,841537735,4625,4625,4625,4625,0
|
|
20230710,172500,841537735,4625,4625,4625,4625,0
|
|
20230710,172400,841537735,4625,4625,4625,4625,0
|
|
20230710,172300,841537735,4625,4625,4625,4625,0
|
|
20230710,172200,841537735,4625,4625,4625,4625,0
|
|
20230710,172100,841537735,4625,4625,4625,4625,0
|
|
20230710,172000,841537735,4625,4625,4625,4625,0
|
|
20230710,171900,841537735,4625,4625,4625,4625,0
|
|
20230710,171800,841537735,4625,4625,4625,4625,0
|
|
20230710,171700,841537735,4625,4625,4625,4625,0
|
|
20230710,171600,841537735,4625,4625,4625,4625,0
|
|
20230710,171500,841537735,4625,4625,4625,4625,0
|
|
20230710,171400,841537735,4625,4625,4625,4625,0
|
|
20230710,171300,841537735,4625,4625,4625,4625,0
|
|
20230710,171200,841537735,4625,4625,4625,4625,0
|
|
20230710,171100,841537735,4625,4625,4625,4625,0
|
|
20230710,171000,841537735,4625,4625,4625,4625,0
|
|
20230710,170900,841537735,4625,4625,4625,4625,0
|
|
20230710,170800,841537735,4625,4625,4625,4625,0
|
|
20230710,170700,841537735,4625,4625,4625,4625,0
|
|
20230710,170600,841537735,4625,4625,4625,4625,0
|
|
20230710,170500,841537735,4625,4625,4625,4625,0
|
|
20230710,170400,841537735,4625,4625,4625,4625,0
|
|
20230710,170300,841537735,4625,4625,4625,4625,0
|
|
20230710,170200,841537735,4625,4625,4625,4625,0
|
|
20230710,170100,841537735,4625,4625,4625,4625,0
|
|
20230710,170000,841537735,4625,4625,4625,4625,2940
|
|
20230710,165900,841537735,4625,4625,4625,4625,0
|
|
20230710,165800,841537735,4625,4625,4625,4625,0
|
|
20230710,165700,841537735,4625,4625,4625,4625,0
|
|
20230710,165600,841537735,4625,4625,4625,4625,0
|
|
20230710,165500,841537735,4625,4625,4625,4625,0
|
|
20230710,165400,841537735,4625,4625,4625,4625,0
|
|
20230710,165300,841537735,4625,4625,4625,4625,0
|
|
20230710,165200,841537735,4625,4625,4625,4625,0
|
|
20230710,165100,841537735,4625,4625,4625,4625,0
|
|
20230710,165000,841537735,4625,4625,4625,4625,0
|
|
20230710,164900,841537735,4625,4625,4625,4625,0
|
|
20230710,164800,841537735,4625,4625,4625,4625,0
|
|
20230710,164700,841537735,4625,4625,4625,4625,0
|
|
20230710,164600,841537735,4625,4625,4625,4625,0
|
|
20230710,164500,841537735,4625,4625,4625,4625,0
|
|
20230710,164400,841537735,4625,4625,4625,4625,0
|
|
20230710,164300,841537735,4625,4625,4625,4625,0
|
|
20230710,164200,841537735,4625,4625,4625,4625,0
|
|
20230710,164100,841537735,4625,4625,4625,4625,0
|
|
20230710,164000,841537735,4625,4625,4625,4625,0
|
|
20230710,163900,841537735,4625,4625,4625,4625,0
|
|
20230710,163800,841537735,4625,4625,4625,4625,0
|
|
20230710,163700,841537735,4625,4625,4625,4625,0
|
|
20230710,163600,841537735,4625,4625,4625,4625,0
|
|
20230710,163500,841537735,4625,4625,4625,4625,0
|
|
20230710,163400,841537735,4625,4625,4625,4625,0
|
|
20230710,163300,841537735,4625,4625,4625,4625,0
|
|
20230710,163200,841537735,4625,4625,4625,4625,0
|
|
20230710,163100,841537735,4625,4625,4625,4625,0
|
|
20230710,163000,841537735,4625,4625,4625,4625,2940
|
|
20230710,162900,841537735,4625,4625,4625,4625,0
|
|
20230710,162800,841537735,4625,4625,4625,4625,0
|
|
20230710,162700,841537735,4625,4625,4625,4625,0
|
|
20230710,162600,841537735,4625,4625,4625,4625,0
|
|
20230710,162500,841537735,4625,4625,4625,4625,0
|
|
20230710,162400,841537735,4625,4625,4625,4625,0
|
|
20230710,162300,841537735,4625,4625,4625,4625,0
|
|
20230710,162200,841537735,4625,4625,4625,4625,0
|
|
20230710,162100,841537735,4625,4625,4625,4625,0
|
|
20230710,162000,841537735,4625,4625,4625,4625,0
|
|
20230710,161900,841537735,4625,4625,4625,4625,0
|
|
20230710,161800,841537735,4625,4625,4625,4625,0
|
|
20230710,161700,841537735,4625,4625,4625,4625,0
|
|
20230710,161600,841537735,4625,4625,4625,4625,0
|
|
20230710,161500,841537735,4625,4625,4625,4625,0
|
|
20230710,161400,841537735,4625,4625,4625,4625,0
|
|
20230710,161300,841537735,4625,4625,4625,4625,0
|
|
20230710,161200,841537735,4625,4625,4625,4625,0
|
|
20230710,161100,841537735,4625,4625,4625,4625,0
|
|
20230710,161000,841537735,4625,4625,4625,4625,0
|
|
20230710,160900,841537735,4625,4625,4625,4625,0
|
|
20230710,160800,841537735,4625,4625,4625,4625,0
|
|
20230710,160700,841537735,4625,4625,4625,4625,0
|
|
20230710,160600,841537735,4625,4625,4625,4625,0
|
|
20230710,160500,841537735,4625,4625,4625,4625,0
|
|
20230710,160400,841537735,4625,4625,4625,4625,0
|
|
20230710,160300,841537735,4625,4625,4625,4625,0
|
|
20230710,160200,841537735,4625,4625,4625,4625,0
|
|
20230710,160100,841537735,4625,4625,4625,4625,0
|
|
20230710,160000,841537735,4625,4625,4625,4625,2940
|
|
20230710,155900,841537735,4625,4625,4625,4625,0
|
|
20230710,155800,841537735,4625,4625,4625,4625,0
|
|
20230710,155700,841537735,4625,4625,4625,4625,0
|
|
20230710,155600,841537735,4625,4625,4625,4625,0
|
|
20230710,155500,841537735,4625,4625,4625,4625,0
|
|
20230710,155400,841537735,4625,4625,4625,4625,0
|
|
20230710,155300,841537735,4625,4625,4625,4625,0
|
|
20230710,155200,841537735,4625,4625,4625,4625,0
|
|
20230710,155100,841537735,4625,4625,4625,4625,0
|
|
20230710,155000,841537735,4625,4625,4625,4625,0
|
|
20230710,154900,841537735,4625,4625,4625,4625,0
|
|
20230710,154800,841537735,4625,4625,4625,4625,0
|
|
20230710,154700,841537735,4625,4625,4625,4625,0
|
|
20230710,154600,841537735,4625,4625,4625,4625,0
|
|
20230710,154500,841537735,4625,4625,4625,4625,0
|
|
20230710,154400,841537735,4625,4625,4625,4625,0
|
|
20230710,154300,841537735,4625,4625,4625,4625,0
|
|
20230710,154200,841537735,4625,4625,4625,4625,0
|
|
20230710,154100,841537735,4625,4625,4625,4625,0
|
|
20230710,154000,841537735,4625,4625,4625,4625,0
|
|
20230710,153900,841537735,4625,4625,4625,4625,0
|
|
20230710,153800,841537735,4625,4625,4625,4625,0
|
|
20230710,153700,841537735,4625,4625,4625,4625,0
|
|
20230710,153600,841537735,4625,4625,4625,4625,0
|
|
20230710,153500,841537735,4625,4625,4625,4625,0
|
|
20230710,153400,841537735,4625,4625,4625,4625,0
|
|
20230710,153300,841537735,4625,4625,4625,4625,0
|
|
20230710,153200,841537735,4625,4625,4625,4625,0
|
|
20230710,153100,841537735,4625,4625,4625,4625,0
|
|
20230710,153000,841537735,4625,4625,4625,4625,5880
|
|
20230710,152900,827940235,4650,4650,4650,4650,0
|
|
20230710,152800,827940235,4650,4650,4650,4650,0
|
|
20230710,152700,827940235,4650,4650,4650,4650,0
|
|
20230710,152600,827940235,4650,4650,4650,4650,0
|
|
20230710,152500,827940235,4650,4650,4650,4650,0
|
|
20230710,152400,827940235,4650,4650,4650,4650,0
|
|
20230710,152300,827940235,4650,4650,4650,4650,0
|
|
20230710,152200,827940235,4650,4650,4650,4650,0
|
|
20230710,152100,827940235,4650,4650,4650,4650,0
|
|
20230710,152000,827940235,4650,4650,4650,4650,0
|
|
20230710,151900,827940235,4650,4650,4650,4625,1478
|
|
20230710,151800,821079540,4655,4655,4655,4630,1150
|
|
20230710,151700,815754540,4625,4655,4660,4625,102
|
|
20230710,151600,815282595,4660,4655,4660,4650,15
|
|
20230710,151500,815212790,4660,4655,4660,4655,151
|
|
20230710,151400,814509880,4655,4645,4655,4645,3602
|
|
20230710,151300,797761525,4640,4640,4640,4640,12
|
|
20230710,151200,797705845,4645,4640,4645,4640,2
|
|
20230710,151100,797696560,4645,4640,4645,4640,417
|
|
20230710,151000,795759610,4645,4640,4645,4640,69
|
|
20230710,150900,795439435,4645,4645,4645,4645,0
|
|
20230710,150800,795439435,4645,4645,4645,4645,0
|
|
20230710,150700,795439435,4645,4645,4645,4645,1
|
|
20230710,150600,795434790,4640,4640,4640,4640,160
|
|
20230710,150500,794692390,4640,4625,4640,4625,115
|
|
20230710,150400,794159765,4640,4640,4640,4625,286
|
|
20230710,150300,792835480,4625,4635,4635,4620,3109
|
|
20230710,150200,778456610,4635,4635,4635,4635,1
|
|
20230710,150100,778451975,4645,4645,4645,4645,0
|
|
20230710,150000,778451975,4645,4645,4645,4645,43
|
|
20230710,145900,778252240,4645,4625,4645,4625,3
|
|
20230710,145800,778238345,4650,4650,4650,4650,0
|
|
20230710,145700,778238345,4650,4650,4650,4650,0
|
|
20230710,145600,778238345,4650,4650,4650,4650,0
|
|
20230710,145500,778238345,4650,4650,4650,4650,1
|
|
20230710,145400,778233695,4650,4650,4650,4650,0
|
|
20230710,145300,778233695,4650,4630,4650,4630,589
|
|
20230710,145200,775506605,4630,4630,4630,4630,0
|
|
20230710,145100,775506605,4630,4635,4635,4630,20
|
|
20230710,145000,775413980,4655,4655,4655,4655,1
|
|
20230710,144900,775409325,4635,4635,4635,4635,624
|
|
20230710,144800,772517085,4655,4635,4655,4635,51
|
|
20230710,144700,772280680,4660,4660,4660,4660,0
|
|
20230710,144600,772280680,4660,4635,4660,4635,2
|
|
20230710,144500,772271385,4660,4665,4665,4640,3183
|
|
20230710,144400,757482605,4650,4665,4665,4650,82
|
|
20230710,144300,757101290,4655,4655,4655,4655,10
|
|
20230710,144200,757054740,4670,4670,4670,4670,0
|
|
20230710,144100,757054740,4670,4655,4670,4655,1605
|
|
20230710,144000,749583390,4660,4660,4660,4660,1026
|
|
20230710,143900,744802230,4670,4670,4670,4670,0
|
|
20230710,143800,744802230,4670,4670,4670,4670,0
|
|
20230710,143700,744802230,4670,4670,4670,4670,0
|
|
20230710,143600,744802230,4670,4670,4670,4670,0
|
|
20230710,143500,744802230,4670,4670,4670,4670,40
|
|
20230710,143400,744615430,4670,4670,4670,4670,0
|
|
20230710,143300,744615430,4670,4665,4670,4665,355
|
|
20230710,143200,742959350,4670,4670,4670,4670,3
|
|
20230710,143100,742945340,4680,4680,4680,4680,0
|
|
20230710,143000,742945340,4680,4680,4680,4680,0
|
|
20230710,142900,742945340,4680,4680,4680,4680,0
|
|
20230710,142800,742945340,4680,4680,4680,4680,0
|
|
20230710,142700,742945340,4680,4680,4680,4680,0
|
|
20230710,142600,742945340,4680,4680,4680,4665,66
|
|
20230710,142500,742637160,4680,4680,4680,4680,0
|
|
20230710,142400,742637160,4680,4680,4680,4680,0
|
|
20230710,142300,742637160,4680,4675,4680,4675,200
|
|
20230710,142200,741702045,4680,4680,4680,4680,0
|
|
20230710,142100,741702045,4680,4680,4680,4680,0
|
|
20230710,142000,741702045,4680,4680,4680,4680,0
|
|
20230710,141900,741702045,4680,4680,4680,4680,0
|
|
20230710,141800,741702045,4680,4680,4680,4680,1
|
|
20230710,141700,741697365,4675,4675,4675,4675,186
|
|
20230710,141600,740827815,4680,4680,4680,4680,0
|
|
20230710,141500,740827815,4680,4680,4680,4680,1001
|
|
20230710,141400,736143135,4680,4660,4680,4660,31
|
|
20230710,141300,735998655,4660,4660,4660,4660,11
|
|
20230710,141200,735947395,4685,4665,4685,4660,620
|
|
20230710,141100,733058060,4685,4685,4685,4685,0
|
|
20230710,141000,733058060,4685,4685,4685,4685,1
|
|
20230710,140900,733053375,4675,4675,4675,4675,1
|
|
20230710,140800,733048700,4660,4675,4675,4660,8
|
|
20230710,140700,733011390,4685,4685,4685,4685,0
|
|
20230710,140600,733011390,4685,4685,4685,4685,0
|
|
20230710,140500,733011390,4685,4685,4685,4685,0
|
|
20230710,140400,733011390,4685,4685,4685,4685,0
|
|
20230710,140300,733011390,4685,4685,4685,4685,0
|
|
20230710,140200,733011390,4685,4685,4685,4660,540
|
|
20230710,140100,730488970,4685,4675,4685,4675,425
|
|
20230710,140000,728502085,4685,4685,4685,4685,0
|
|
20230710,135900,728502085,4685,4685,4685,4685,0
|
|
20230710,135800,728502085,4685,4685,4685,4685,1
|
|
20230710,135700,728497400,4685,4685,4685,4685,0
|
|
20230710,135600,728497400,4685,4685,4685,4685,0
|
|
20230710,135500,728497400,4685,4685,4685,4685,0
|
|
20230710,135400,728497400,4685,4685,4685,4685,74
|
|
20230710,135300,728150710,4685,4685,4685,4685,50
|
|
20230710,135200,727916460,4690,4685,4690,4685,122
|
|
20230710,135100,727344885,4685,4685,4685,4685,50
|
|
20230710,135000,727110635,4685,4685,4685,4685,0
|
|
20230710,134900,727110635,4685,4685,4685,4685,0
|
|
20230710,134800,727110635,4685,4685,4685,4685,0
|
|
20230710,134700,727110635,4685,4680,4685,4680,65
|
|
20230710,134600,726806430,4680,4680,4680,4680,336
|
|
20230710,134500,725233950,4660,4670,4670,4660,160
|
|
20230710,134400,724488220,4680,4680,4680,4680,35
|
|
20230710,134300,724324420,4685,4685,4685,4685,106
|
|
20230710,134200,723827810,4685,4685,4685,4685,0
|
|
20230710,134100,723827810,4685,4685,4685,4685,0
|
|
20230710,134000,723827810,4685,4685,4685,4685,6
|
|
20230710,133900,723799700,4685,4685,4685,4685,0
|
|
20230710,133800,723799700,4685,4685,4685,4685,0
|
|
20230710,133700,723799700,4685,4685,4685,4685,0
|
|
20230710,133600,723799700,4685,4685,4685,4685,1
|
|
20230710,133500,723795015,4685,4685,4685,4685,0
|
|
20230710,133400,723795015,4685,4685,4685,4685,0
|
|
20230710,133300,723795015,4685,4685,4685,4685,0
|
|
20230710,133200,723795015,4685,4685,4685,4685,0
|
|
20230710,133100,723795015,4685,4685,4685,4685,0
|
|
20230710,133000,723795015,4685,4685,4685,4685,0
|
|
20230710,132900,723795015,4685,4685,4685,4685,10
|
|
20230710,132800,723748165,4690,4675,4690,4675,2001
|
|
20230710,132700,714376415,4675,4675,4675,4675,0
|
|
20230710,132600,714376415,4675,4675,4675,4675,1
|
|
20230710,132500,714371740,4655,4655,4655,4655,63
|
|
20230710,132400,714078475,4655,4675,4675,4655,383
|
|
20230710,132300,712294950,4655,4660,4660,4655,2382
|
|
20230710,132200,701206240,4675,4675,4675,4675,0
|
|
20230710,132100,701206240,4675,4675,4675,4675,0
|
|
20230710,132000,701206240,4675,4660,4675,4660,2001
|
|
20230710,131900,691881565,4660,4660,4660,4660,0
|
|
20230710,131800,691881565,4660,4660,4660,4660,0
|
|
20230710,131700,691881565,4660,4660,4660,4660,77
|
|
20230710,131600,691522745,4660,4660,4660,4660,32
|
|
20230710,131500,691373625,4660,4660,4660,4660,1
|
|
20230710,131400,691368965,4675,4675,4675,4675,5
|
|
20230710,131300,691345590,4680,4680,4680,4665,408
|
|
20230710,131200,689437650,4660,4660,4660,4660,1000
|
|
20230710,131100,684777650,4660,4660,4680,4660,305
|
|
20230710,131000,683356150,4680,4670,4680,4670,477
|
|
20230710,130900,681128520,4670,4670,4670,4670,0
|
|
20230710,130800,681128520,4670,4670,4670,4670,2
|
|
20230710,130700,681119180,4670,4670,4670,4670,0
|
|
20230710,130600,681119180,4670,4670,4670,4670,200
|
|
20230710,130500,680185180,4670,4670,4670,4670,0
|
|
20230710,130400,680185180,4670,4670,4670,4670,27
|
|
20230710,130300,680059090,4680,4675,4680,4675,3
|
|
20230710,130200,680045060,4680,4680,4680,4680,0
|
|
20230710,130100,680045060,4680,4680,4680,4680,0
|
|
20230710,130000,680045060,4680,4670,4680,4660,539
|
|
20230710,125900,677533230,4680,4680,4680,4680,0
|
|
20230710,125800,677533230,4680,4680,4680,4680,1
|
|
20230710,125700,677528550,4680,4680,4680,4680,0
|
|
20230710,125600,677528550,4680,4680,4680,4680,1
|
|
20230710,125500,677523870,4660,4660,4660,4660,2
|
|
20230710,125400,677514550,4680,4680,4680,4680,0
|
|
20230710,125300,677514550,4680,4665,4680,4660,501
|
|
20230710,125200,675179845,4680,4680,4680,4680,0
|
|
20230710,125100,675179845,4680,4680,4680,4680,0
|
|
20230710,125000,675179845,4680,4680,4680,4680,0
|
|
20230710,124900,675179845,4680,4680,4680,4680,0
|
|
20230710,124800,675179845,4680,4680,4680,4680,1
|
|
20230710,124700,675175165,4660,4660,4660,4660,228
|
|
20230710,124600,674112685,4680,4680,4680,4660,502
|
|
20230710,124500,671773325,4660,4660,4660,4660,3
|
|
20230710,124400,671759345,4680,4680,4680,4680,33
|
|
20230710,124300,671604905,4680,4680,4680,4680,0
|
|
20230710,124200,671604905,4680,4680,4680,4680,23
|
|
20230710,124100,671497265,4680,4680,4680,4680,0
|
|
20230710,124000,671497265,4680,4680,4680,4680,0
|
|
20230710,123900,671497265,4680,4680,4680,4680,11
|
|
20230710,123800,671445785,4660,4660,4660,4660,0
|
|
20230710,123700,671445785,4660,4660,4660,4660,0
|
|
20230710,123600,671445785,4660,4660,4660,4660,0
|
|
20230710,123500,671445785,4660,4660,4660,4660,1
|
|
20230710,123400,671441125,4660,4660,4660,4660,152
|
|
20230710,123300,670732805,4685,4685,4685,4685,0
|
|
20230710,123200,670732805,4685,4685,4685,4685,0
|
|
20230710,123100,670732805,4685,4685,4685,4685,0
|
|
20230710,123000,670732805,4685,4660,4685,4655,181
|
|
20230710,122900,669889960,4655,4655,4655,4655,1000
|
|
20230710,122800,665234960,4690,4690,4690,4690,181
|
|
20230710,122700,664386070,4690,4690,4690,4690,0
|
|
20230710,122600,664386070,4690,4690,4690,4690,0
|
|
20230710,122500,664386070,4690,4690,4690,4690,1
|
|
20230710,122400,664381380,4690,4690,4690,4690,0
|
|
20230710,122300,664381380,4690,4690,4690,4690,0
|
|
20230710,122200,664381380,4690,4690,4690,4690,0
|
|
20230710,122100,664381380,4690,4695,4695,4690,4
|
|
20230710,122000,664362610,4690,4670,4690,4670,703
|
|
20230710,121900,661065600,4690,4690,4690,4690,4
|
|
20230710,121800,661046840,4670,4670,4670,4670,8
|
|
20230710,121700,661009480,4690,4690,4690,4690,2
|
|
20230710,121600,661000100,4670,4670,4670,4670,0
|
|
20230710,121500,661000100,4670,4690,4690,4670,2
|
|
20230710,121400,660990740,4695,4695,4695,4695,0
|
|
20230710,121300,660990740,4695,4690,4695,4690,1853
|
|
20230710,121200,652298345,4685,4685,4685,4685,703
|
|
20230710,121100,649004790,4685,4665,4685,4665,27
|
|
20230710,121000,648878815,4685,4685,4685,4685,0
|
|
20230710,120900,648878815,4685,4680,4685,4680,1112
|
|
20230710,120800,643669100,4660,4660,4660,4660,314
|
|
20230710,120700,642205860,4660,4660,4660,4660,0
|
|
20230710,120600,642205860,4660,4660,4685,4660,32
|
|
20230710,120500,642056715,4685,4685,4685,4685,0
|
|
20230710,120400,642056715,4685,4685,4685,4685,0
|
|
20230710,120300,642056715,4685,4685,4685,4685,0
|
|
20230710,120200,642056715,4685,4685,4685,4685,10
|
|
20230710,120100,642009865,4685,4675,4685,4655,1069
|
|
20230710,120000,637015470,4680,4680,4680,4680,56
|
|
20230710,115900,636753390,4690,4690,4690,4690,0
|
|
20230710,115800,636753390,4690,4690,4690,4690,0
|
|
20230710,115700,636753390,4690,4690,4690,4690,0
|
|
20230710,115600,636753390,4690,4690,4690,4690,0
|
|
20230710,115500,636753390,4690,4690,4690,4690,0
|
|
20230710,115400,636753390,4690,4690,4690,4690,0
|
|
20230710,115300,636753390,4690,4690,4690,4690,0
|
|
20230710,115200,636753390,4690,4675,4690,4675,22
|
|
20230710,115100,636650525,4690,4690,4690,4690,1
|
|
20230710,115000,636645835,4675,4675,4675,4675,11
|
|
20230710,114900,636594410,4690,4690,4690,4690,50
|
|
20230710,114800,636359910,4690,4690,4690,4690,100
|
|
20230710,114700,635890910,4690,4690,4690,4690,100
|
|
20230710,114600,635421910,4690,4690,4690,4690,1
|
|
20230710,114500,635417220,4680,4680,4680,4680,111
|
|
20230710,114400,634897740,4690,4690,4690,4690,0
|
|
20230710,114300,634897740,4690,4680,4690,4680,636
|
|
20230710,114200,631921220,4685,4685,4685,4685,200
|
|
20230710,114100,630984220,4680,4680,4680,4680,641
|
|
20230710,114000,627984340,4690,4690,4690,4690,46
|
|
20230710,113900,627768600,4690,4690,4690,4690,0
|
|
20230710,113800,627768600,4690,4690,4690,4690,0
|
|
20230710,113700,627768600,4690,4690,4690,4690,130
|
|
20230710,113600,627158900,4690,4690,4690,4680,113
|
|
20230710,113500,626629160,4690,4690,4690,4685,55
|
|
20230710,113400,626371460,4695,4695,4695,4695,664
|
|
20230710,113300,623253980,4685,4685,4685,4685,0
|
|
20230710,113200,623253980,4685,4685,4685,4685,0
|
|
20230710,113100,623253980,4685,4685,4685,4685,36
|
|
20230710,113000,623085320,4700,4695,4700,4695,275
|
|
20230710,112900,621792920,4680,4695,4695,4680,988
|
|
20230710,112800,617168330,4695,4685,4695,4680,1118
|
|
20230710,112700,611936025,4690,4690,4690,4690,1
|
|
20230710,112600,611931335,4690,4695,4695,4690,21
|
|
20230710,112500,611832790,4705,4700,4705,4700,539
|
|
20230710,112400,609297370,4705,4705,4705,4705,0
|
|
20230710,112300,609297370,4705,4695,4705,4695,3064
|
|
20230710,112200,594897550,4695,4695,4695,4695,161
|
|
20230710,112100,594141655,4695,4695,4695,4695,22
|
|
20230710,112000,594038365,4695,4690,4695,4690,2030
|
|
20230710,111900,584514110,4690,4690,4690,4690,0
|
|
20230710,111800,584514110,4690,4690,4690,4690,0
|
|
20230710,111700,584514110,4690,4690,4690,4690,2
|
|
20230710,111600,584504730,4690,4690,4690,4690,1
|
|
20230710,111500,584500040,4690,4690,4690,4690,0
|
|
20230710,111400,584500040,4690,4690,4690,4690,50
|
|
20230710,111300,584265540,4690,4690,4690,4690,1
|
|
20230710,111200,584260850,4690,4690,4690,4690,0
|
|
20230710,111100,584260850,4690,4690,4690,4690,0
|
|
20230710,111000,584260850,4690,4690,4690,4690,789
|
|
20230710,110900,580560440,4690,4690,4690,4690,450
|
|
20230710,110800,578449940,4690,4675,4690,4675,1439
|
|
20230710,110700,571712450,4675,4675,4675,4675,214
|
|
20230710,110600,570712000,4675,4675,4675,4675,3
|
|
20230710,110500,570697975,4675,4675,4675,4675,123
|
|
20230710,110400,570122950,4665,4665,4665,4665,2376
|
|
20230710,110300,559038910,4665,4680,4680,4665,501
|
|
20230710,110200,556701215,4680,4680,4680,4680,199
|
|
20230710,110100,555769895,4680,4685,4685,4680,953
|
|
20230710,110000,551305590,4685,4685,4685,4685,412
|
|
20230710,105900,549375370,4690,4690,4690,4690,10
|
|
20230710,105800,549328470,4690,4690,4690,4690,142
|
|
20230710,105700,548662490,4690,4690,4690,4690,480
|
|
20230710,105600,546411290,4690,4690,4690,4690,100
|
|
20230710,105500,545942290,4695,4695,4695,4695,0
|
|
20230710,105400,545942290,4695,4695,4695,4695,0
|
|
20230710,105300,545942290,4695,4695,4695,4695,28
|
|
20230710,105200,545810830,4695,4695,4695,4695,1
|
|
20230710,105100,545806135,4695,4700,4700,4695,99
|
|
20230710,105000,545341300,4700,4705,4705,4700,1102
|
|
20230710,104900,540158300,4705,4705,4705,4705,0
|
|
20230710,104800,540158300,4705,4705,4705,4705,543
|
|
20230710,104700,537603485,4705,4710,4710,4705,319
|
|
20230710,104600,536101480,4710,4705,4710,4705,1784
|
|
20230710,104500,527706590,4700,4680,4700,4680,9164
|
|
20230710,104400,484670355,4675,4690,4690,4675,545
|
|
20230710,104300,482115805,4670,4670,4670,4665,217
|
|
20230710,104200,481102930,4670,4670,4670,4670,438
|
|
20230710,104100,479057470,4670,4670,4670,4670,30
|
|
20230710,104000,478917370,4670,4670,4670,4670,310
|
|
20230710,103900,477469670,4665,4685,4685,4665,1107
|
|
20230710,103800,472297155,4695,4695,4695,4695,0
|
|
20230710,103700,472297155,4695,4695,4695,4695,2
|
|
20230710,103600,472287765,4690,4690,4690,4690,3
|
|
20230710,103500,472273695,4690,4690,4690,4690,0
|
|
20230710,103400,472273695,4690,4690,4690,4690,201
|
|
20230710,103300,471331005,4690,4685,4690,4675,731
|
|
20230710,103200,467907320,4685,4685,4685,4685,101
|
|
20230710,103100,467434135,4690,4690,4690,4690,6
|
|
20230710,103000,467405995,4690,4690,4690,4690,200
|
|
20230710,102900,466467995,4695,4695,4695,4695,0
|
|
20230710,102800,466467995,4695,4695,4695,4695,0
|
|
20230710,102700,466467995,4695,4680,4695,4680,352
|
|
20230710,102600,464820455,4690,4690,4690,4690,217
|
|
20230710,102500,463802725,4685,4685,4685,4685,974
|
|
20230710,102400,459239535,4690,4690,4690,4690,50
|
|
20230710,102300,459005035,4685,4685,4685,4685,26
|
|
20230710,102200,458883225,4685,4690,4690,4685,42
|
|
20230710,102100,458686270,4690,4695,4695,4690,316
|
|
20230710,102000,457202810,4695,4700,4700,4690,598
|
|
20230710,101900,454394720,4700,4680,4700,4680,4997
|
|
20230710,101800,430952010,4685,4660,4685,4660,391
|
|
20230710,101700,429128215,4660,4670,4670,4650,8012
|
|
20230710,101600,391855225,4670,4665,4670,4665,47
|
|
20230710,101500,391635885,4680,4690,4690,4680,684
|
|
20230710,101400,388434755,4695,4700,4700,4695,31
|
|
20230710,101300,388289110,4700,4685,4700,4685,3865
|
|
20230710,101200,370154060,4680,4675,4680,4670,4345
|
|
20230710,101100,349829165,4685,4670,4685,4665,932
|
|
20230710,101000,345473935,4665,4670,4670,4665,500
|
|
20230710,100900,343139935,4665,4665,4665,4665,3
|
|
20230710,100800,343125940,4665,4690,4690,4665,983
|
|
20230710,100700,338535670,4690,4675,4690,4675,8
|
|
20230710,100600,338498200,4670,4665,4670,4665,2053
|
|
20230710,100500,328915605,4665,4675,4680,4665,6080
|
|
20230710,100400,300512045,4670,4670,4670,4665,229
|
|
20230710,100300,299443210,4665,4710,4710,4665,6974
|
|
20230710,100200,266879240,4715,4650,4725,4650,10992
|
|
20230710,100100,215378620,4640,4640,4640,4640,770
|
|
20230710,100000,211805820,4630,4645,4645,4630,574
|
|
20230710,095900,209143945,4645,4640,4645,4640,2943
|
|
20230710,095800,195473725,4640,4640,4655,4640,796
|
|
20230710,095700,191774930,4650,4650,4650,4650,32
|
|
20230710,095600,191626130,4655,4640,4655,4635,1607
|
|
20230710,095500,184160110,4645,4645,4655,4645,1643
|
|
20230710,095400,176516280,4650,4650,4650,4650,135
|
|
20230710,095300,175888530,4650,4620,4650,4620,5176
|
|
20230710,095200,151874680,4620,4625,4625,4620,647
|
|
20230710,095100,148883715,4625,4610,4625,4610,1274
|
|
20230710,095000,142999070,4615,4615,4615,4615,0
|
|
20230710,094900,142999070,4615,4600,4615,4600,801
|
|
20230710,094800,139314455,4620,4620,4620,4620,15
|
|
20230710,094700,139245155,4620,4590,4625,4580,1526
|
|
20230710,094600,132220460,4590,4605,4605,4590,380
|
|
20230710,094500,130476035,4605,4605,4605,4590,246
|
|
20230710,094400,129343505,4605,4600,4605,4600,7
|
|
20230710,094300,129311300,4600,4605,4605,4600,16
|
|
20230710,094200,129237695,4580,4600,4605,4580,501
|
|
20230710,094100,126935115,4600,4595,4600,4595,323
|
|
20230710,094000,125450925,4595,4560,4595,4560,102
|
|
20230710,093900,124982770,4595,4595,4595,4595,6
|
|
20230710,093800,124955200,4590,4585,4590,4570,1500
|
|
20230710,093700,118071575,4585,4585,4585,4585,1
|
|
20230710,093600,118066990,4590,4590,4590,4590,50
|
|
20230710,093500,117837490,4590,4590,4590,4590,565
|
|
20230710,093400,115244140,4590,4590,4590,4590,23
|
|
20230710,093300,115138570,4590,4545,4590,4545,4470
|
|
20230710,093200,94729400,4555,4555,4555,4555,0
|
|
20230710,093100,94729400,4555,4555,4555,4555,0
|
|
20230710,093000,94729400,4555,4540,4555,4510,788
|
|
20230710,092900,91166955,4555,4555,4555,4555,1
|
|
20230710,092800,91162400,4535,4535,4535,4535,12
|
|
20230710,092700,91107980,4540,4555,4555,4540,205
|
|
20230710,092600,90177265,4540,4540,4540,4540,606
|
|
20230710,092500,87426025,4555,4555,4555,4555,2
|
|
20230710,092400,87416915,4570,4570,4570,4570,501
|
|
20230710,092300,85127345,4570,4570,4575,4540,175
|
|
20230710,092200,84332390,4570,4570,4570,4570,0
|
|
20230710,092100,84332390,4570,4570,4570,4570,0
|
|
20230710,092000,84332390,4570,4570,4570,4570,0
|
|
20230710,091900,84332390,4570,4565,4570,4565,218
|
|
20230710,091800,83336280,4570,4570,4570,4570,0
|
|
20230710,091700,83336280,4570,4570,4570,4570,0
|
|
20230710,091600,83336280,4570,4570,4570,4570,10
|
|
20230710,091500,83290580,4570,4540,4575,4530,741
|
|
20230710,091400,79931150,4580,4580,4580,4580,0
|
|
20230710,091300,79931150,4580,4575,4580,4575,201
|
|
20230710,091200,79011020,4575,4580,4580,4575,57
|
|
20230710,091100,78750240,4545,4570,4580,4510,2959
|
|
20230710,091000,65302985,4575,4555,4575,4555,1858
|
|
20230710,090900,56832905,4555,4520,4555,4510,1327
|
|
20230710,090800,50835560,4515,4515,4515,4515,73
|
|
20230710,090700,50505965,4550,4515,4550,4515,2093
|
|
20230710,090600,41034895,4525,4530,4530,4525,136
|
|
20230710,090500,40419000,4530,4555,4555,4530,35
|
|
20230710,090400,40260105,4555,4530,4555,4530,49
|
|
20230710,090300,40037785,4555,4565,4565,4530,323
|
|
20230710,090200,38566335,4555,4555,4555,4555,0
|
|
20230710,090100,38566335,4555,4515,4570,4515,3104
|
|
20230710,090000,24402635,4540,4500,4540,4500,4917
|