660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195700,538212100,4665,4665,4665,4665,974
|
|
20230711,195600,538212100,4665,4665,4665,4665,0
|
|
20230711,195500,538212100,4665,4665,4665,4665,0
|
|
20230711,195400,538212100,4665,4665,4665,4665,0
|
|
20230711,195300,538212100,4665,4665,4665,4665,0
|
|
20230711,195200,538212100,4665,4665,4665,4665,0
|
|
20230711,195100,538212100,4665,4665,4665,4665,0
|
|
20230711,195000,538212100,4665,4665,4665,4665,0
|
|
20230711,194900,538212100,4665,4665,4665,4665,0
|
|
20230711,194800,538212100,4665,4665,4665,4665,0
|
|
20230711,194700,538212100,4665,4665,4665,4665,0
|
|
20230711,194600,538212100,4665,4665,4665,4665,0
|
|
20230711,194500,538212100,4665,4665,4665,4665,0
|
|
20230711,194400,538212100,4665,4665,4665,4665,0
|
|
20230711,194300,538212100,4665,4665,4665,4665,0
|
|
20230711,194200,538212100,4665,4665,4665,4665,0
|
|
20230711,194100,538212100,4665,4665,4665,4665,0
|
|
20230711,194000,538212100,4665,4665,4665,4665,0
|
|
20230711,193900,538212100,4665,4665,4665,4665,0
|
|
20230711,193800,538212100,4665,4665,4665,4665,0
|
|
20230711,193700,538212100,4665,4665,4665,4665,0
|
|
20230711,193600,538212100,4665,4665,4665,4665,0
|
|
20230711,193500,538212100,4665,4665,4665,4665,0
|
|
20230711,193400,538212100,4665,4665,4665,4665,0
|
|
20230711,193300,538212100,4665,4665,4665,4665,0
|
|
20230711,193200,538212100,4665,4665,4665,4665,0
|
|
20230711,193100,538212100,4665,4665,4665,4665,0
|
|
20230711,193000,538212100,4665,4665,4665,4665,0
|
|
20230711,192900,538212100,4665,4665,4665,4665,0
|
|
20230711,192800,538212100,4665,4665,4665,4665,0
|
|
20230711,192700,538212100,4665,4665,4665,4665,974
|
|
20230711,192600,538212100,4665,4665,4665,4665,0
|
|
20230711,192500,538212100,4665,4665,4665,4665,0
|
|
20230711,192400,538212100,4665,4665,4665,4665,0
|
|
20230711,192300,538212100,4665,4665,4665,4665,0
|
|
20230711,192200,538212100,4665,4665,4665,4665,0
|
|
20230711,192100,538212100,4665,4665,4665,4665,0
|
|
20230711,192000,538212100,4665,4665,4665,4665,0
|
|
20230711,191900,538212100,4665,4665,4665,4665,0
|
|
20230711,191800,538212100,4665,4665,4665,4665,0
|
|
20230711,191700,538212100,4665,4665,4665,4665,0
|
|
20230711,191600,538212100,4665,4665,4665,4665,0
|
|
20230711,191500,538212100,4665,4665,4665,4665,0
|
|
20230711,191400,538212100,4665,4665,4665,4665,0
|
|
20230711,191300,538212100,4665,4665,4665,4665,0
|
|
20230711,191200,538212100,4665,4665,4665,4665,0
|
|
20230711,191100,538212100,4665,4665,4665,4665,0
|
|
20230711,191000,538212100,4665,4665,4665,4665,0
|
|
20230711,190900,538212100,4665,4665,4665,4665,0
|
|
20230711,190800,538212100,4665,4665,4665,4665,0
|
|
20230711,190700,538212100,4665,4665,4665,4665,0
|
|
20230711,190600,538212100,4665,4665,4665,4665,0
|
|
20230711,190500,538212100,4665,4665,4665,4665,0
|
|
20230711,190400,538212100,4665,4665,4665,4665,0
|
|
20230711,190300,538212100,4665,4665,4665,4665,0
|
|
20230711,190200,538212100,4665,4665,4665,4665,0
|
|
20230711,190100,538212100,4665,4665,4665,4665,0
|
|
20230711,190000,538212100,4665,4665,4665,4665,0
|
|
20230711,185900,538212100,4665,4665,4665,4665,0
|
|
20230711,185800,538212100,4665,4665,4665,4665,0
|
|
20230711,185700,538212100,4665,4665,4665,4665,974
|
|
20230711,185600,538212100,4665,4665,4665,4665,0
|
|
20230711,185500,538212100,4665,4665,4665,4665,0
|
|
20230711,185400,538212100,4665,4665,4665,4665,0
|
|
20230711,185300,538212100,4665,4665,4665,4665,0
|
|
20230711,185200,538212100,4665,4665,4665,4665,0
|
|
20230711,185100,538212100,4665,4665,4665,4665,0
|
|
20230711,185000,538212100,4665,4665,4665,4665,0
|
|
20230711,184900,538212100,4665,4665,4665,4665,0
|
|
20230711,184800,538212100,4665,4665,4665,4665,0
|
|
20230711,184700,538212100,4665,4665,4665,4665,0
|
|
20230711,184600,538212100,4665,4665,4665,4665,0
|
|
20230711,184500,538212100,4665,4665,4665,4665,0
|
|
20230711,184400,538212100,4665,4665,4665,4665,0
|
|
20230711,184300,538212100,4665,4665,4665,4665,0
|
|
20230711,184200,538212100,4665,4665,4665,4665,0
|
|
20230711,184100,538212100,4665,4665,4665,4665,0
|
|
20230711,184000,538212100,4665,4665,4665,4665,0
|
|
20230711,183900,538212100,4665,4665,4665,4665,0
|
|
20230711,183800,538212100,4665,4665,4665,4665,0
|
|
20230711,183700,538212100,4665,4665,4665,4665,0
|
|
20230711,183600,538212100,4665,4665,4665,4665,0
|
|
20230711,183500,538212100,4665,4665,4665,4665,0
|
|
20230711,183400,538212100,4665,4665,4665,4665,0
|
|
20230711,183300,538212100,4665,4665,4665,4665,0
|
|
20230711,183200,538212100,4665,4665,4665,4665,0
|
|
20230711,183100,538212100,4665,4665,4665,4665,0
|
|
20230711,183000,538212100,4665,4665,4665,4665,0
|
|
20230711,182900,538212100,4665,4665,4665,4665,0
|
|
20230711,182800,538212100,4665,4665,4665,4665,0
|
|
20230711,182700,538212100,4665,4665,4665,4665,974
|
|
20230711,182600,538212100,4665,4665,4665,4665,0
|
|
20230711,182500,538212100,4665,4665,4665,4665,0
|
|
20230711,182400,538212100,4665,4665,4665,4665,0
|
|
20230711,182300,538212100,4665,4665,4665,4665,0
|
|
20230711,182200,538212100,4665,4665,4665,4665,0
|
|
20230711,182100,538212100,4665,4665,4665,4665,0
|
|
20230711,182000,538212100,4665,4665,4665,4665,0
|
|
20230711,181900,538212100,4665,4665,4665,4665,0
|
|
20230711,181800,538212100,4665,4665,4665,4665,0
|
|
20230711,181700,538212100,4665,4665,4665,4665,0
|
|
20230711,181600,538212100,4665,4665,4665,4665,0
|
|
20230711,181500,538212100,4665,4665,4665,4665,0
|
|
20230711,181400,538212100,4665,4665,4665,4665,0
|
|
20230711,181300,538212100,4665,4665,4665,4665,0
|
|
20230711,181200,538212100,4665,4665,4665,4665,0
|
|
20230711,181100,538212100,4665,4665,4665,4665,0
|
|
20230711,181000,538212100,4665,4665,4665,4665,0
|
|
20230711,180900,538212100,4665,4665,4665,4665,0
|
|
20230711,180800,538212100,4665,4665,4665,4665,0
|
|
20230711,180700,538212100,4665,4665,4665,4665,0
|
|
20230711,180600,538212100,4665,4665,4665,4665,0
|
|
20230711,180500,538212100,4665,4665,4665,4665,0
|
|
20230711,180400,538212100,4665,4665,4665,4665,0
|
|
20230711,180300,538212100,4665,4665,4665,4665,0
|
|
20230711,180200,538212100,4665,4665,4665,4665,0
|
|
20230711,180100,538212100,4665,4665,4665,4665,0
|
|
20230711,180000,538212100,4665,4665,4665,4665,0
|
|
20230711,175900,538212100,4665,4665,4665,4665,0
|
|
20230711,175800,538212100,4665,4665,4665,4665,0
|
|
20230711,175700,538212100,4665,4665,4665,4665,974
|
|
20230711,175600,538212100,4665,4665,4665,4665,0
|
|
20230711,175500,538212100,4665,4665,4665,4665,0
|
|
20230711,175400,538212100,4665,4665,4665,4665,0
|
|
20230711,175300,538212100,4665,4665,4665,4665,0
|
|
20230711,175200,538212100,4665,4665,4665,4665,0
|
|
20230711,175100,538212100,4665,4665,4665,4665,0
|
|
20230711,175000,538212100,4665,4665,4665,4665,0
|
|
20230711,174900,538212100,4665,4665,4665,4665,0
|
|
20230711,174800,538212100,4665,4665,4665,4665,0
|
|
20230711,174700,538212100,4665,4665,4665,4665,0
|
|
20230711,174600,538212100,4665,4665,4665,4665,0
|
|
20230711,174500,538212100,4665,4665,4665,4665,0
|
|
20230711,174400,538212100,4665,4665,4665,4665,0
|
|
20230711,174300,538212100,4665,4665,4665,4665,0
|
|
20230711,174200,538212100,4665,4665,4665,4665,0
|
|
20230711,174100,538212100,4665,4665,4665,4665,0
|
|
20230711,174000,538212100,4665,4665,4665,4665,0
|
|
20230711,173900,538212100,4665,4665,4665,4665,0
|
|
20230711,173800,538212100,4665,4665,4665,4665,0
|
|
20230711,173700,538212100,4665,4665,4665,4665,0
|
|
20230711,173600,538212100,4665,4665,4665,4665,0
|
|
20230711,173500,538212100,4665,4665,4665,4665,0
|
|
20230711,173400,538212100,4665,4665,4665,4665,0
|
|
20230711,173300,538212100,4665,4665,4665,4665,0
|
|
20230711,173200,538212100,4665,4665,4665,4665,0
|
|
20230711,173100,538212100,4665,4665,4665,4665,0
|
|
20230711,173000,538212100,4665,4665,4665,4665,0
|
|
20230711,172900,538212100,4665,4665,4665,4665,0
|
|
20230711,172800,538212100,4665,4665,4665,4665,0
|
|
20230711,172700,538212100,4665,4665,4665,4665,974
|
|
20230711,172600,538212100,4665,4665,4665,4665,0
|
|
20230711,172500,538212100,4665,4665,4665,4665,0
|
|
20230711,172400,538212100,4665,4665,4665,4665,0
|
|
20230711,172300,538212100,4665,4665,4665,4665,0
|
|
20230711,172200,538212100,4665,4665,4665,4665,0
|
|
20230711,172100,538212100,4665,4665,4665,4665,0
|
|
20230711,172000,538212100,4665,4665,4665,4665,0
|
|
20230711,171900,538212100,4665,4665,4665,4665,0
|
|
20230711,171800,538212100,4665,4665,4665,4665,0
|
|
20230711,171700,538212100,4665,4665,4665,4665,0
|
|
20230711,171600,538212100,4665,4665,4665,4665,0
|
|
20230711,171500,538212100,4665,4665,4665,4665,0
|
|
20230711,171400,538212100,4665,4665,4665,4665,0
|
|
20230711,171300,538212100,4665,4665,4665,4665,0
|
|
20230711,171200,538212100,4665,4665,4665,4665,0
|
|
20230711,171100,538212100,4665,4665,4665,4665,0
|
|
20230711,171000,538212100,4665,4665,4665,4665,0
|
|
20230711,170900,538212100,4665,4665,4665,4665,0
|
|
20230711,170800,538212100,4665,4665,4665,4665,0
|
|
20230711,170700,538212100,4665,4665,4665,4665,0
|
|
20230711,170600,538212100,4665,4665,4665,4665,0
|
|
20230711,170500,538212100,4665,4665,4665,4665,0
|
|
20230711,170400,538212100,4665,4665,4665,4665,0
|
|
20230711,170300,538212100,4665,4665,4665,4665,0
|
|
20230711,170200,538212100,4665,4665,4665,4665,0
|
|
20230711,170100,538212100,4665,4665,4665,4665,0
|
|
20230711,170000,538212100,4665,4665,4665,4665,0
|
|
20230711,165900,538212100,4665,4665,4665,4665,0
|
|
20230711,165800,538212100,4665,4665,4665,4665,0
|
|
20230711,165700,538212100,4665,4665,4665,4665,974
|
|
20230711,165600,538212100,4665,4665,4665,4665,0
|
|
20230711,165500,538212100,4665,4665,4665,4665,0
|
|
20230711,165400,538212100,4665,4665,4665,4665,0
|
|
20230711,165300,538212100,4665,4665,4665,4665,0
|
|
20230711,165200,538212100,4665,4665,4665,4665,0
|
|
20230711,165100,538212100,4665,4665,4665,4665,0
|
|
20230711,165000,538212100,4665,4665,4665,4665,0
|
|
20230711,164900,538212100,4665,4665,4665,4665,0
|
|
20230711,164800,538212100,4665,4665,4665,4665,0
|
|
20230711,164700,538212100,4665,4665,4665,4665,0
|
|
20230711,164600,538212100,4665,4665,4665,4665,0
|
|
20230711,164500,538212100,4665,4665,4665,4665,0
|
|
20230711,164400,538212100,4665,4665,4665,4665,0
|
|
20230711,164300,538212100,4665,4665,4665,4665,0
|
|
20230711,164200,538212100,4665,4665,4665,4665,0
|
|
20230711,164100,538212100,4665,4665,4665,4665,0
|
|
20230711,164000,538212100,4665,4665,4665,4665,0
|
|
20230711,163900,538212100,4665,4665,4665,4665,0
|
|
20230711,163800,538212100,4665,4665,4665,4665,0
|
|
20230711,163700,538212100,4665,4665,4665,4665,0
|
|
20230711,163600,538212100,4665,4665,4665,4665,0
|
|
20230711,163500,538212100,4665,4665,4665,4665,0
|
|
20230711,163400,538212100,4665,4665,4665,4665,0
|
|
20230711,163300,538212100,4665,4665,4665,4665,0
|
|
20230711,163200,538212100,4665,4665,4665,4665,0
|
|
20230711,163100,538212100,4665,4665,4665,4665,0
|
|
20230711,163000,538212100,4665,4665,4665,4665,0
|
|
20230711,162900,538212100,4665,4665,4665,4665,0
|
|
20230711,162800,538212100,4665,4665,4665,4665,0
|
|
20230711,162700,538212100,4665,4665,4665,4665,974
|
|
20230711,162600,538212100,4665,4665,4665,4665,0
|
|
20230711,162500,538212100,4665,4665,4665,4665,0
|
|
20230711,162400,538212100,4665,4665,4665,4665,0
|
|
20230711,162300,538212100,4665,4665,4665,4665,0
|
|
20230711,162200,538212100,4665,4665,4665,4665,0
|
|
20230711,162100,538212100,4665,4665,4665,4665,0
|
|
20230711,162000,538212100,4665,4665,4665,4665,0
|
|
20230711,161900,538212100,4665,4665,4665,4665,0
|
|
20230711,161800,538212100,4665,4665,4665,4665,0
|
|
20230711,161700,538212100,4665,4665,4665,4665,0
|
|
20230711,161600,538212100,4665,4665,4665,4665,0
|
|
20230711,161500,538212100,4665,4665,4665,4665,0
|
|
20230711,161400,538212100,4665,4665,4665,4665,0
|
|
20230711,161300,538212100,4665,4665,4665,4665,0
|
|
20230711,161200,538212100,4665,4665,4665,4665,0
|
|
20230711,161100,538212100,4665,4665,4665,4665,0
|
|
20230711,161000,538212100,4665,4665,4665,4665,0
|
|
20230711,160900,538212100,4665,4665,4665,4665,0
|
|
20230711,160800,538212100,4665,4665,4665,4665,0
|
|
20230711,160700,538212100,4665,4665,4665,4665,0
|
|
20230711,160600,538212100,4665,4665,4665,4665,0
|
|
20230711,160500,538212100,4665,4665,4665,4665,0
|
|
20230711,160400,538212100,4665,4665,4665,4665,0
|
|
20230711,160300,538212100,4665,4665,4665,4665,0
|
|
20230711,160200,538212100,4665,4665,4665,4665,0
|
|
20230711,160100,538212100,4665,4665,4665,4665,0
|
|
20230711,160000,538212100,4665,4665,4665,4665,0
|
|
20230711,155900,538212100,4665,4665,4665,4665,0
|
|
20230711,155800,538212100,4665,4665,4665,4665,0
|
|
20230711,155700,538212100,4665,4665,4665,4665,974
|
|
20230711,155600,538212100,4665,4665,4665,4665,0
|
|
20230711,155500,538212100,4665,4665,4665,4665,0
|
|
20230711,155400,538212100,4665,4665,4665,4665,0
|
|
20230711,155300,538212100,4665,4665,4665,4665,0
|
|
20230711,155200,538212100,4665,4665,4665,4665,0
|
|
20230711,155100,538212100,4665,4665,4665,4665,0
|
|
20230711,155000,538212100,4665,4665,4665,4665,0
|
|
20230711,154900,538212100,4665,4665,4665,4665,0
|
|
20230711,154800,538212100,4665,4665,4665,4665,0
|
|
20230711,154700,538212100,4665,4665,4665,4665,0
|
|
20230711,154600,538212100,4665,4665,4665,4665,0
|
|
20230711,154500,538212100,4665,4665,4665,4665,0
|
|
20230711,154400,538212100,4665,4665,4665,4665,0
|
|
20230711,154300,538212100,4665,4665,4665,4665,0
|
|
20230711,154200,538212100,4665,4665,4665,4665,0
|
|
20230711,154100,538212100,4665,4665,4665,4665,0
|
|
20230711,154000,538212100,4665,4665,4665,4665,0
|
|
20230711,153900,538212100,4665,4665,4665,4665,0
|
|
20230711,153800,538212100,4665,4665,4665,4665,0
|
|
20230711,153700,538212100,4665,4665,4665,4665,0
|
|
20230711,153600,538212100,4665,4665,4665,4665,0
|
|
20230711,153500,538212100,4665,4665,4665,4665,0
|
|
20230711,153400,538212100,4665,4665,4665,4665,0
|
|
20230711,153300,538212100,4665,4665,4665,4665,0
|
|
20230711,153200,538212100,4665,4665,4665,4665,0
|
|
20230711,153100,538212100,4665,4665,4665,4665,0
|
|
20230711,153000,538212100,4665,4665,4665,4665,974
|
|
20230711,152900,533668390,4655,4655,4655,4655,0
|
|
20230711,152800,533668390,4655,4655,4655,4655,0
|
|
20230711,152700,533668390,4655,4655,4655,4655,0
|
|
20230711,152600,533668390,4655,4655,4655,4655,0
|
|
20230711,152500,533668390,4655,4655,4655,4655,0
|
|
20230711,152400,533668390,4655,4655,4655,4655,0
|
|
20230711,152300,533668390,4655,4655,4655,4655,0
|
|
20230711,152200,533668390,4655,4655,4655,4655,0
|
|
20230711,152100,533668390,4655,4655,4655,4655,0
|
|
20230711,152000,533668390,4655,4655,4655,4655,0
|
|
20230711,151900,533668390,4655,4655,4665,4655,930
|
|
20230711,151800,529339220,4665,4660,4665,4660,846
|
|
20230711,151700,525396155,4660,4665,4670,4660,2115
|
|
20230711,151600,515532960,4665,4665,4670,4665,845
|
|
20230711,151500,511590120,4665,4665,4665,4665,0
|
|
20230711,151400,511590120,4665,4665,4665,4665,50
|
|
20230711,151300,511356870,4665,4665,4665,4665,0
|
|
20230711,151200,511356870,4665,4665,4665,4665,5
|
|
20230711,151100,511333545,4665,4665,4665,4665,15
|
|
20230711,151000,511263570,4660,4660,4660,4660,0
|
|
20230711,150900,511263570,4660,4660,4660,4660,197
|
|
20230711,150800,510345550,4650,4660,4660,4650,264
|
|
20230711,150700,509116250,4665,4665,4665,4650,1070
|
|
20230711,150600,504131145,4665,4665,4665,4665,0
|
|
20230711,150500,504131145,4665,4665,4665,4665,1
|
|
20230711,150400,504126480,4655,4655,4655,4655,1
|
|
20230711,150300,504121825,4665,4665,4665,4665,400
|
|
20230711,150200,502255825,4665,4665,4665,4665,0
|
|
20230711,150100,502255825,4665,4665,4665,4665,0
|
|
20230711,150000,502255825,4665,4650,4665,4650,2
|
|
20230711,145900,502246510,4670,4670,4670,4670,18
|
|
20230711,145800,502162450,4660,4660,4660,4650,1302
|
|
20230711,145700,496104900,4655,4660,4660,4655,216
|
|
20230711,145600,495099415,4660,4660,4660,4660,8
|
|
20230711,145500,495062135,4660,4660,4660,4655,203
|
|
20230711,145400,494116380,4670,4660,4670,4660,98
|
|
20230711,145300,493659600,4660,4665,4670,4660,949
|
|
20230711,145200,489232610,4670,4670,4670,4670,246
|
|
20230711,145100,488083790,4675,4660,4675,4660,1715
|
|
20230711,145000,480085355,4655,4655,4655,4655,631
|
|
20230711,144900,477148050,4655,4655,4655,4655,0
|
|
20230711,144800,477148050,4655,4655,4655,4655,63
|
|
20230711,144700,476854785,4655,4655,4655,4655,578
|
|
20230711,144600,474164195,4655,4655,4655,4655,19
|
|
20230711,144500,474075750,4655,4645,4655,4645,1179
|
|
20230711,144400,468590545,4650,4650,4650,4650,0
|
|
20230711,144300,468590545,4650,4655,4655,4650,1199
|
|
20230711,144200,463014200,4655,4660,4660,4645,844
|
|
20230711,144100,459086750,4660,4650,4660,4640,1505
|
|
20230711,144000,452084360,4640,4640,4640,4640,0
|
|
20230711,143900,452084360,4640,4640,4640,4640,0
|
|
20230711,143800,452084360,4640,4645,4645,4640,39
|
|
20230711,143700,451903210,4645,4650,4650,4635,430
|
|
20230711,143600,449905380,4655,4650,4655,4650,603
|
|
20230711,143500,447101425,4645,4645,4645,4645,427
|
|
20230711,143400,445118010,4645,4645,4645,4645,280
|
|
20230711,143300,443817410,4640,4640,4640,4640,665
|
|
20230711,143200,440731810,4625,4625,4625,4625,0
|
|
20230711,143100,440731810,4625,4625,4625,4625,150
|
|
20230711,143000,440038060,4640,4635,4640,4625,93
|
|
20230711,142900,439607010,4640,4640,4640,4640,0
|
|
20230711,142800,439607010,4640,4640,4640,4640,0
|
|
20230711,142700,439607010,4640,4635,4640,4635,428
|
|
20230711,142600,437621215,4640,4640,4645,4635,455
|
|
20230711,142500,435509265,4640,4640,4640,4640,1
|
|
20230711,142400,435504625,4635,4635,4635,4635,0
|
|
20230711,142300,435504625,4635,4635,4635,4635,0
|
|
20230711,142200,435504625,4635,4620,4635,4620,3
|
|
20230711,142100,435490750,4635,4635,4635,4635,0
|
|
20230711,142000,435490750,4635,4635,4635,4635,0
|
|
20230711,141900,435490750,4635,4620,4635,4620,665
|
|
20230711,141800,432418420,4620,4620,4620,4620,100
|
|
20230711,141700,431956420,4630,4630,4630,4630,143
|
|
20230711,141600,431294330,4630,4625,4630,4620,305
|
|
20230711,141500,429883725,4625,4625,4630,4620,502
|
|
20230711,141400,427561960,4625,4630,4630,4625,565
|
|
20230711,141300,424946305,4635,4635,4635,4630,1150
|
|
20230711,141200,419616295,4640,4635,4640,4635,8
|
|
20230711,141100,419579205,4635,4630,4635,4630,224
|
|
20230711,141000,418541120,4630,4630,4630,4630,13
|
|
20230711,140900,418480930,4635,4635,4635,4635,0
|
|
20230711,140800,418480930,4635,4635,4635,4635,22
|
|
20230711,140700,418378960,4640,4640,4640,4640,1
|
|
20230711,140600,418374320,4640,4640,4640,4640,0
|
|
20230711,140500,418374320,4640,4640,4640,4640,0
|
|
20230711,140400,418374320,4640,4640,4640,4640,0
|
|
20230711,140300,418374320,4640,4640,4640,4640,0
|
|
20230711,140200,418374320,4640,4640,4640,4640,0
|
|
20230711,140100,418374320,4640,4640,4640,4640,710
|
|
20230711,140000,415079920,4645,4645,4645,4645,0
|
|
20230711,135900,415079920,4645,4645,4645,4645,0
|
|
20230711,135800,415079920,4645,4645,4645,4645,0
|
|
20230711,135700,415079920,4645,4645,4645,4645,1
|
|
20230711,135600,415075275,4635,4635,4635,4635,55
|
|
20230711,135500,414820350,4645,4635,4645,4635,17
|
|
20230711,135400,414741540,4645,4640,4645,4640,409
|
|
20230711,135300,412843775,4640,4640,4640,4640,0
|
|
20230711,135200,412843775,4640,4635,4640,4635,9
|
|
20230711,135100,412802035,4635,4635,4635,4635,12
|
|
20230711,135000,412746415,4635,4630,4635,4630,118
|
|
20230711,134900,412199530,4640,4635,4640,4635,202
|
|
20230711,134800,411263255,4630,4630,4630,4630,56
|
|
20230711,134700,411003975,4630,4640,4640,4630,29
|
|
20230711,134600,410869675,4630,4635,4635,4630,143
|
|
20230711,134500,410206920,4630,4630,4630,4630,4
|
|
20230711,134400,410188400,4630,4630,4630,4630,16
|
|
20230711,134300,410114320,4630,4630,4630,4630,0
|
|
20230711,134200,410114320,4630,4630,4630,4630,1612
|
|
20230711,134100,402650760,4630,4635,4635,4630,100
|
|
20230711,134000,402187755,4640,4640,4640,4640,1
|
|
20230711,133900,402183115,4635,4635,4635,4635,0
|
|
20230711,133800,402183115,4635,4635,4635,4635,336
|
|
20230711,133700,400625755,4635,4640,4645,4635,419
|
|
20230711,133600,398681660,4640,4640,4640,4640,22
|
|
20230711,133500,398579580,4645,4645,4645,4645,334
|
|
20230711,133400,397028150,4645,4645,4645,4645,281
|
|
20230711,133300,395722905,4640,4640,4640,4640,13
|
|
20230711,133200,395662585,4640,4640,4640,4640,8
|
|
20230711,133100,395625465,4640,4640,4640,4640,237
|
|
20230711,133000,394525785,4640,4640,4640,4640,0
|
|
20230711,132900,394525785,4640,4640,4640,4640,0
|
|
20230711,132800,394525785,4640,4640,4640,4640,0
|
|
20230711,132700,394525785,4640,4640,4640,4640,0
|
|
20230711,132600,394525785,4640,4640,4640,4640,1
|
|
20230711,132500,394521145,4645,4645,4645,4645,0
|
|
20230711,132400,394521145,4645,4645,4645,4645,32
|
|
20230711,132300,394372505,4645,4645,4645,4645,0
|
|
20230711,132200,394372505,4645,4645,4645,4645,220
|
|
20230711,132100,393350605,4645,4645,4645,4645,0
|
|
20230711,132000,393350605,4645,4645,4645,4645,0
|
|
20230711,131900,393350605,4645,4635,4645,4635,23
|
|
20230711,131800,393243980,4640,4640,4640,4635,550
|
|
20230711,131700,390692070,4640,4640,4640,4640,0
|
|
20230711,131600,390692070,4640,4640,4640,4640,1
|
|
20230711,131500,390687430,4635,4635,4635,4635,0
|
|
20230711,131400,390687430,4635,4635,4635,4635,0
|
|
20230711,131300,390687430,4635,4630,4635,4630,8
|
|
20230711,131200,390650370,4635,4635,4635,4635,7
|
|
20230711,131100,390617925,4635,4635,4640,4635,108
|
|
20230711,131000,390117340,4630,4630,4630,4630,1
|
|
20230711,130900,390112710,4630,4630,4630,4630,1
|
|
20230711,130800,390108080,4630,4630,4630,4630,52
|
|
20230711,130700,389867320,4630,4630,4630,4630,12
|
|
20230711,130600,389811760,4640,4640,4640,4640,1
|
|
20230711,130500,389807120,4640,4625,4640,4625,210
|
|
20230711,130400,388835755,4640,4640,4640,4640,1
|
|
20230711,130300,388831115,4630,4630,4630,4630,10
|
|
20230711,130200,388784815,4630,4630,4630,4630,101
|
|
20230711,130100,388317185,4640,4640,4640,4640,1
|
|
20230711,130000,388312545,4640,4640,4640,4640,0
|
|
20230711,125900,388312545,4640,4640,4640,4640,0
|
|
20230711,125800,388312545,4640,4640,4640,4640,1
|
|
20230711,125700,388307905,4645,4645,4645,4645,236
|
|
20230711,125600,387211685,4645,4645,4645,4645,8
|
|
20230711,125500,387174525,4645,4645,4645,4645,0
|
|
20230711,125400,387174525,4645,4645,4645,4645,0
|
|
20230711,125300,387174525,4645,4635,4645,4635,447
|
|
20230711,125200,385099365,4620,4630,4630,4620,132
|
|
20230711,125100,384488485,4640,4640,4640,4640,100
|
|
20230711,125000,384024485,4640,4640,4640,4640,0
|
|
20230711,124900,384024485,4640,4640,4640,4640,1
|
|
20230711,124800,384019845,4640,4640,4640,4640,0
|
|
20230711,124700,384019845,4640,4640,4640,4640,0
|
|
20230711,124600,384019845,4640,4640,4640,4640,100
|
|
20230711,124500,383555845,4635,4635,4635,4635,257
|
|
20230711,124400,382364650,4635,4620,4635,4620,283
|
|
20230711,124300,381052975,4635,4635,4635,4635,0
|
|
20230711,124200,381052975,4635,4635,4635,4635,0
|
|
20230711,124100,381052975,4635,4635,4635,4635,0
|
|
20230711,124000,381052975,4635,4635,4635,4635,0
|
|
20230711,123900,381052975,4635,4630,4635,4610,2241
|
|
20230711,123800,370712020,4640,4640,4640,4640,10
|
|
20230711,123700,370665620,4640,4640,4640,4640,0
|
|
20230711,123600,370665620,4640,4640,4640,4640,1
|
|
20230711,123500,370660980,4635,4635,4635,4635,5
|
|
20230711,123400,370637805,4640,4640,4640,4640,0
|
|
20230711,123300,370637805,4640,4640,4640,4640,5
|
|
20230711,123200,370614605,4640,4640,4640,4640,52
|
|
20230711,123100,370373325,4640,4640,4640,4640,1
|
|
20230711,123000,370368685,4635,4635,4635,4635,0
|
|
20230711,122900,370368685,4635,4635,4635,4635,0
|
|
20230711,122800,370368685,4635,4635,4635,4635,0
|
|
20230711,122700,370368685,4635,4635,4635,4635,426
|
|
20230711,122600,368394175,4635,4635,4635,4635,0
|
|
20230711,122500,368394175,4635,4635,4635,4635,1
|
|
20230711,122400,368389540,4620,4620,4620,4620,0
|
|
20230711,122300,368389540,4620,4630,4630,4620,743
|
|
20230711,122200,364953880,4630,4630,4630,4630,0
|
|
20230711,122100,364953880,4630,4630,4630,4630,0
|
|
20230711,122000,364953880,4630,4630,4630,4630,1
|
|
20230711,121900,364949250,4615,4615,4615,4615,0
|
|
20230711,121800,364949250,4615,4620,4630,4615,2175
|
|
20230711,121700,354906075,4625,4625,4625,4625,0
|
|
20230711,121600,354906075,4625,4625,4625,4625,1
|
|
20230711,121500,354901450,4630,4630,4630,4630,11
|
|
20230711,121400,354850520,4620,4630,4630,4620,1389
|
|
20230711,121300,348427120,4635,4635,4635,4635,0
|
|
20230711,121200,348427120,4635,4635,4635,4635,0
|
|
20230711,121100,348427120,4635,4635,4635,4635,0
|
|
20230711,121000,348427120,4635,4635,4635,4635,1
|
|
20230711,120900,348422485,4635,4625,4635,4625,13
|
|
20230711,120800,348362240,4625,4625,4625,4625,2
|
|
20230711,120700,348352990,4640,4640,4640,4640,0
|
|
20230711,120600,348352990,4640,4640,4640,4640,0
|
|
20230711,120500,348352990,4640,4640,4640,4640,0
|
|
20230711,120400,348352990,4640,4640,4640,4640,0
|
|
20230711,120300,348352990,4640,4630,4640,4630,1386
|
|
20230711,120200,341935800,4630,4630,4630,4630,0
|
|
20230711,120100,341935800,4630,4635,4635,4630,152
|
|
20230711,120000,341231450,4635,4635,4635,4635,0
|
|
20230711,115900,341231450,4635,4640,4640,4635,236
|
|
20230711,115800,340137165,4640,4640,4640,4640,0
|
|
20230711,115700,340137165,4640,4640,4640,4635,6
|
|
20230711,115600,340109330,4640,4640,4640,4640,0
|
|
20230711,115500,340109330,4640,4645,4645,4640,133
|
|
20230711,115400,339491550,4645,4645,4645,4645,1
|
|
20230711,115300,339486905,4625,4625,4625,4625,0
|
|
20230711,115200,339486905,4625,4625,4625,4625,37
|
|
20230711,115100,339315780,4645,4645,4645,4645,1
|
|
20230711,115000,339311135,4630,4630,4630,4630,644
|
|
20230711,114900,336329415,4630,4630,4630,4630,0
|
|
20230711,114800,336329415,4630,4630,4630,4630,0
|
|
20230711,114700,336329415,4630,4630,4630,4630,200
|
|
20230711,114600,335403415,4650,4650,4650,4650,0
|
|
20230711,114500,335403415,4650,4650,4650,4650,0
|
|
20230711,114400,335403415,4650,4650,4650,4650,1
|
|
20230711,114300,335398765,4650,4650,4650,4650,0
|
|
20230711,114200,335398765,4650,4640,4650,4640,540
|
|
20230711,114100,332890610,4640,4640,4640,4640,0
|
|
20230711,114000,332890610,4640,4640,4640,4640,0
|
|
20230711,113900,332890610,4640,4625,4640,4620,1067
|
|
20230711,113800,327958140,4645,4645,4645,4645,0
|
|
20230711,113700,327958140,4645,4645,4645,4645,0
|
|
20230711,113600,327958140,4645,4625,4645,4625,6
|
|
20230711,113500,327930370,4645,4645,4645,4645,610
|
|
20230711,113400,325096920,4650,4650,4650,4650,0
|
|
20230711,113300,325096920,4650,4650,4650,4650,21
|
|
20230711,113200,324999270,4650,4650,4650,4650,0
|
|
20230711,113100,324999270,4650,4650,4650,4650,0
|
|
20230711,113000,324999270,4650,4650,4650,4650,0
|
|
20230711,112900,324999270,4650,4650,4650,4650,0
|
|
20230711,112800,324999270,4650,4650,4650,4650,1
|
|
20230711,112700,324994620,4645,4640,4645,4640,71
|
|
20230711,112600,324665175,4630,4630,4630,4630,1922
|
|
20230711,112500,315766315,4655,4655,4655,4655,0
|
|
20230711,112400,315766315,4655,4655,4655,4655,0
|
|
20230711,112300,315766315,4655,4655,4655,4655,0
|
|
20230711,112200,315766315,4655,4655,4655,4655,0
|
|
20230711,112100,315766315,4655,4655,4655,4655,0
|
|
20230711,112000,315766315,4655,4650,4655,4650,30
|
|
20230711,111900,315626810,4655,4645,4655,4645,195
|
|
20230711,111800,314720070,4625,4645,4650,4625,146
|
|
20230711,111700,314043680,4645,4645,4645,4645,100
|
|
20230711,111600,313579180,4645,4645,4645,4645,1
|
|
20230711,111500,313574535,4625,4625,4625,4625,1
|
|
20230711,111400,313569910,4625,4630,4630,4625,110
|
|
20230711,111300,313061080,4630,4630,4630,4630,1
|
|
20230711,111200,313056450,4625,4625,4625,4625,0
|
|
20230711,111100,313056450,4625,4625,4625,4625,52
|
|
20230711,111000,312815950,4625,4625,4625,4625,21
|
|
20230711,110900,312718825,4625,4625,4625,4625,31
|
|
20230711,110800,312575450,4625,4625,4625,4625,0
|
|
20230711,110700,312575450,4625,4625,4625,4625,0
|
|
20230711,110600,312575450,4625,4620,4625,4620,109
|
|
20230711,110500,312071370,4650,4650,4650,4650,1
|
|
20230711,110400,312066720,4620,4625,4625,4620,118
|
|
20230711,110300,311521315,4650,4650,4650,4650,0
|
|
20230711,110200,311521315,4650,4650,4650,4650,0
|
|
20230711,110100,311521315,4650,4650,4650,4650,0
|
|
20230711,110000,311521315,4650,4625,4650,4625,101
|
|
20230711,105900,311054165,4655,4655,4655,4655,0
|
|
20230711,105800,311054165,4655,4655,4655,4655,2
|
|
20230711,105700,311044855,4660,4655,4660,4655,16
|
|
20230711,105600,310970370,4655,4655,4655,4655,0
|
|
20230711,105500,310970370,4655,4655,4655,4655,0
|
|
20230711,105400,310970370,4655,4650,4655,4650,330
|
|
20230711,105300,309434225,4655,4655,4655,4655,0
|
|
20230711,105200,309434225,4655,4655,4655,4655,0
|
|
20230711,105100,309434225,4655,4655,4655,4655,0
|
|
20230711,105000,309434225,4655,4655,4655,4655,0
|
|
20230711,104900,309434225,4655,4655,4655,4655,0
|
|
20230711,104800,309434225,4655,4655,4655,4655,0
|
|
20230711,104700,309434225,4655,4655,4655,4655,0
|
|
20230711,104600,309434225,4655,4655,4655,4655,1
|
|
20230711,104500,309429570,4660,4660,4660,4660,0
|
|
20230711,104400,309429570,4660,4645,4660,4645,3120
|
|
20230711,104300,294900445,4625,4635,4635,4625,994
|
|
20230711,104200,290299250,4635,4630,4635,4630,104
|
|
20230711,104100,289817725,4630,4640,4640,4630,681
|
|
20230711,104000,286659005,4645,4645,4645,4645,119
|
|
20230711,103900,286106250,4645,4650,4650,4645,277
|
|
20230711,103800,284819190,4650,4650,4650,4650,22
|
|
20230711,103700,284716890,4650,4660,4660,4650,622
|
|
20230711,103600,281818380,4660,4660,4660,4660,3
|
|
20230711,103500,281804400,4660,4660,4660,4660,0
|
|
20230711,103400,281804400,4660,4660,4660,4660,43
|
|
20230711,103300,281604020,4660,4655,4660,4655,374
|
|
20230711,103200,279861185,4660,4655,4660,4655,30
|
|
20230711,103100,279721450,4660,4655,4660,4655,20
|
|
20230711,103000,279628255,4660,4660,4660,4660,50
|
|
20230711,102900,279395255,4660,4660,4660,4660,1
|
|
20230711,102800,279390595,4650,4650,4650,4650,99
|
|
20230711,102700,278930245,4650,4660,4665,4650,1958
|
|
20230711,102600,269805815,4660,4660,4660,4660,2
|
|
20230711,102500,269796495,4650,4650,4650,4650,0
|
|
20230711,102400,269796495,4650,4650,4650,4650,0
|
|
20230711,102300,269796495,4650,4650,4650,4650,93
|
|
20230711,102200,269364045,4650,4650,4650,4650,0
|
|
20230711,102100,269364045,4650,4650,4650,4650,1
|
|
20230711,102000,269359395,4660,4660,4660,4660,0
|
|
20230711,101900,269359395,4660,4660,4660,4660,1
|
|
20230711,101800,269354735,4660,4660,4660,4660,0
|
|
20230711,101700,269354735,4660,4660,4660,4660,1
|
|
20230711,101600,269350075,4660,4655,4660,4655,407
|
|
20230711,101500,267455440,4655,4655,4655,4655,701
|
|
20230711,101400,264192285,4655,4655,4655,4655,0
|
|
20230711,101300,264192285,4655,4655,4655,4655,0
|
|
20230711,101200,264192285,4655,4660,4660,4655,170
|
|
20230711,101100,263400780,4675,4670,4675,4665,22
|
|
20230711,101000,263298105,4680,4680,4680,4675,390
|
|
20230711,100900,261474835,4685,4675,4685,4675,53
|
|
20230711,100800,261226900,4680,4685,4685,4680,122
|
|
20230711,100700,260655340,4685,4675,4685,4675,515
|
|
20230711,100600,258246615,4680,4680,4680,4680,108
|
|
20230711,100500,257741175,4685,4685,4685,4685,2
|
|
20230711,100400,257731805,4685,4685,4685,4685,13
|
|
20230711,100300,257670900,4685,4685,4685,4685,0
|
|
20230711,100200,257670900,4685,4680,4685,4675,19
|
|
20230711,100100,257582005,4685,4685,4685,4685,1
|
|
20230711,100000,257577320,4680,4690,4695,4680,385
|
|
20230711,095900,255771930,4685,4700,4700,4685,1194
|
|
20230711,095800,250161235,4700,4680,4705,4680,3973
|
|
20230711,095700,231496520,4645,4660,4660,4645,1097
|
|
20230711,095600,226393670,4680,4685,4685,4665,2516
|
|
20230711,095500,214627845,4685,4695,4695,4685,292
|
|
20230711,095400,213259520,4690,4690,4690,4690,30
|
|
20230711,095300,213118820,4695,4690,4695,4690,440
|
|
20230711,095200,211055050,4685,4685,4685,4685,0
|
|
20230711,095100,211055050,4685,4685,4685,4685,0
|
|
20230711,095000,211055050,4685,4685,4685,4685,0
|
|
20230711,094900,211055050,4685,4685,4685,4685,50
|
|
20230711,094800,210820800,4685,4690,4690,4685,189
|
|
20230711,094700,209934920,4690,4685,4690,4685,155
|
|
20230711,094600,209208455,4685,4685,4685,4685,903
|
|
20230711,094500,204977900,4685,4690,4690,4685,541
|
|
20230711,094400,202441745,4690,4695,4695,4690,615
|
|
20230711,094300,199556240,4695,4695,4695,4695,296
|
|
20230711,094200,198166520,4690,4690,4690,4690,248
|
|
20230711,094100,197003400,4690,4690,4690,4690,961
|
|
20230711,094000,192496310,4690,4690,4690,4690,63
|
|
20230711,093900,192200840,4690,4680,4690,4680,1202
|
|
20230711,093800,186565035,4680,4675,4690,4675,646
|
|
20230711,093700,183541085,4685,4670,4685,4670,2510
|
|
20230711,093600,171807640,4655,4655,4655,4655,0
|
|
20230711,093500,171807640,4655,4655,4655,4655,0
|
|
20230711,093400,171807640,4655,4660,4660,4655,542
|
|
20230711,093300,169282780,4660,4670,4670,4660,203
|
|
20230711,093200,168336790,4660,4660,4660,4660,692
|
|
20230711,093100,165112070,4670,4670,4670,4670,2
|
|
20230711,093000,165102730,4675,4650,4675,4650,2021
|
|
20230711,092900,155672295,4650,4650,4660,4650,1409
|
|
20230711,092800,149117685,4650,4650,4650,4650,437
|
|
20230711,092700,147085635,4660,4660,4660,4655,102
|
|
20230711,092600,146610330,4665,4665,4665,4665,198
|
|
20230711,092500,145686660,4665,4665,4665,4665,204
|
|
20230711,092400,144735000,4635,4650,4650,4635,200
|
|
20230711,092300,143806500,4650,4640,4665,4640,6529
|
|
20230711,092200,113504885,4630,4640,4640,4630,1075
|
|
20230711,092100,108526885,4635,4640,4640,4635,501
|
|
20230711,092000,106204745,4635,4635,4635,4635,41
|
|
20230711,091900,106014710,4625,4625,4635,4625,1007
|
|
20230711,091800,101355570,4630,4635,4635,4630,116
|
|
20230711,091700,100818275,4640,4635,4640,4635,404
|
|
20230711,091600,98945215,4640,4635,4640,4635,853
|
|
20230711,091500,94990620,4630,4635,4640,4620,311
|
|
20230711,091400,93550620,4640,4635,4640,4635,731
|
|
20230711,091300,90161360,4630,4630,4630,4630,34
|
|
20230711,091200,90003940,4640,4630,4640,4605,333
|
|
20230711,091100,88465280,4630,4635,4640,4630,609
|
|
20230711,091000,85643085,4640,4640,4640,4640,1283
|
|
20230711,090900,79689965,4640,4640,4640,4640,0
|
|
20230711,090800,79689965,4640,4640,4640,4635,1346
|
|
20230711,090700,73445835,4635,4590,4635,4580,7796
|
|
20230711,090600,37604365,4585,4605,4605,4585,871
|
|
20230711,090500,33595950,4605,4585,4605,4570,1191
|
|
20230711,090400,28135955,4565,4605,4605,4565,686
|
|
20230711,090300,24998760,4605,4605,4605,4605,0
|
|
20230711,090200,24998760,4605,4610,4610,4600,2144
|
|
20230711,090100,15130605,4615,4620,4620,4615,161
|
|
20230711,090000,14387275,4610,4610,4625,4610,3119
|