631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,192700,9272079205,4920,4920,4920,4920,0
|
|
20230711,192600,9272079205,4920,4920,4920,4920,0
|
|
20230711,192500,9272079205,4920,4920,4920,4920,0
|
|
20230711,192400,9272079205,4920,4920,4920,4920,0
|
|
20230711,192300,9272079205,4920,4920,4920,4920,0
|
|
20230711,192200,9272079205,4920,4920,4920,4920,0
|
|
20230711,192100,9272079205,4920,4920,4920,4920,0
|
|
20230711,192000,9272079205,4920,4920,4920,4920,0
|
|
20230711,191900,9272079205,4920,4920,4920,4920,0
|
|
20230711,191800,9272079205,4920,4920,4920,4920,0
|
|
20230711,191700,9272079205,4920,4920,4920,4920,0
|
|
20230711,191600,9272079205,4920,4920,4920,4920,0
|
|
20230711,191500,9272079205,4920,4920,4920,4920,0
|
|
20230711,191400,9272079205,4920,4920,4920,4920,0
|
|
20230711,191300,9272079205,4920,4920,4920,4920,0
|
|
20230711,191200,9272079205,4920,4920,4920,4920,0
|
|
20230711,191100,9272079205,4920,4920,4920,4920,0
|
|
20230711,191000,9272079205,4920,4920,4920,4920,0
|
|
20230711,190900,9272079205,4920,4920,4920,4920,0
|
|
20230711,190800,9272079205,4920,4920,4920,4920,0
|
|
20230711,190700,9272079205,4920,4920,4920,4920,0
|
|
20230711,190600,9272079205,4920,4920,4920,4920,0
|
|
20230711,190500,9272079205,4920,4920,4920,4920,0
|
|
20230711,190400,9272079205,4920,4920,4920,4920,0
|
|
20230711,190300,9272079205,4920,4920,4920,4920,0
|
|
20230711,190200,9272079205,4920,4920,4920,4920,0
|
|
20230711,190100,9272079205,4920,4920,4920,4920,0
|
|
20230711,190000,9272079205,4920,4920,4920,4920,0
|
|
20230711,185900,9272079205,4920,4920,4920,4920,0
|
|
20230711,185800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,185700,9272079205,4920,4920,4920,4920,0
|
|
20230711,185600,9272079205,4920,4920,4920,4920,0
|
|
20230711,185500,9272079205,4920,4920,4920,4920,0
|
|
20230711,185400,9272079205,4920,4920,4920,4920,0
|
|
20230711,185300,9272079205,4920,4920,4920,4920,0
|
|
20230711,185200,9272079205,4920,4920,4920,4920,0
|
|
20230711,185100,9272079205,4920,4920,4920,4920,0
|
|
20230711,185000,9272079205,4920,4920,4920,4920,0
|
|
20230711,184900,9272079205,4920,4920,4920,4920,0
|
|
20230711,184800,9272079205,4920,4920,4920,4920,0
|
|
20230711,184700,9272079205,4920,4920,4920,4920,0
|
|
20230711,184600,9272079205,4920,4920,4920,4920,0
|
|
20230711,184500,9272079205,4920,4920,4920,4920,0
|
|
20230711,184400,9272079205,4920,4920,4920,4920,0
|
|
20230711,184300,9272079205,4920,4920,4920,4920,0
|
|
20230711,184200,9272079205,4920,4920,4920,4920,0
|
|
20230711,184100,9272079205,4920,4920,4920,4920,0
|
|
20230711,184000,9272079205,4920,4920,4920,4920,0
|
|
20230711,183900,9272079205,4920,4920,4920,4920,0
|
|
20230711,183800,9272079205,4920,4920,4920,4920,0
|
|
20230711,183700,9272079205,4920,4920,4920,4920,0
|
|
20230711,183600,9272079205,4920,4920,4920,4920,0
|
|
20230711,183500,9272079205,4920,4920,4920,4920,0
|
|
20230711,183400,9272079205,4920,4920,4920,4920,0
|
|
20230711,183300,9272079205,4920,4920,4920,4920,0
|
|
20230711,183200,9272079205,4920,4920,4920,4920,0
|
|
20230711,183100,9272079205,4920,4920,4920,4920,0
|
|
20230711,183000,9272079205,4920,4920,4920,4920,0
|
|
20230711,182900,9272079205,4920,4920,4920,4920,0
|
|
20230711,182800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,182700,9272079205,4920,4920,4920,4920,0
|
|
20230711,182600,9272079205,4920,4920,4920,4920,0
|
|
20230711,182500,9272079205,4920,4920,4920,4920,0
|
|
20230711,182400,9272079205,4920,4920,4920,4920,0
|
|
20230711,182300,9272079205,4920,4920,4920,4920,0
|
|
20230711,182200,9272079205,4920,4920,4920,4920,0
|
|
20230711,182100,9272079205,4920,4920,4920,4920,0
|
|
20230711,182000,9272079205,4920,4920,4920,4920,0
|
|
20230711,181900,9272079205,4920,4920,4920,4920,0
|
|
20230711,181800,9272079205,4920,4920,4920,4920,0
|
|
20230711,181700,9272079205,4920,4920,4920,4920,0
|
|
20230711,181600,9272079205,4920,4920,4920,4920,0
|
|
20230711,181500,9272079205,4920,4920,4920,4920,0
|
|
20230711,181400,9272079205,4920,4920,4920,4920,0
|
|
20230711,181300,9272079205,4920,4920,4920,4920,0
|
|
20230711,181200,9272079205,4920,4920,4920,4920,0
|
|
20230711,181100,9272079205,4920,4920,4920,4920,0
|
|
20230711,181000,9272079205,4920,4920,4920,4920,0
|
|
20230711,180900,9272079205,4920,4920,4920,4920,0
|
|
20230711,180800,9272079205,4920,4920,4920,4920,0
|
|
20230711,180700,9272079205,4920,4920,4920,4920,0
|
|
20230711,180600,9272079205,4920,4920,4920,4920,0
|
|
20230711,180500,9272079205,4920,4920,4920,4920,0
|
|
20230711,180400,9272079205,4920,4920,4920,4920,0
|
|
20230711,180300,9272079205,4920,4920,4920,4920,0
|
|
20230711,180200,9272079205,4920,4920,4920,4920,0
|
|
20230711,180100,9272079205,4920,4920,4920,4920,0
|
|
20230711,180000,9272079205,4920,4920,4920,4920,0
|
|
20230711,175900,9272079205,4920,4920,4920,4920,0
|
|
20230711,175800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,175700,9272079205,4920,4920,4920,4920,0
|
|
20230711,175600,9272079205,4920,4920,4920,4920,0
|
|
20230711,175500,9272079205,4920,4920,4920,4920,0
|
|
20230711,175400,9272079205,4920,4920,4920,4920,0
|
|
20230711,175300,9272079205,4920,4920,4920,4920,0
|
|
20230711,175200,9272079205,4920,4920,4920,4920,0
|
|
20230711,175100,9272079205,4920,4920,4920,4920,0
|
|
20230711,175000,9272079205,4920,4920,4920,4920,0
|
|
20230711,174900,9272079205,4920,4920,4920,4920,0
|
|
20230711,174800,9272079205,4920,4920,4920,4920,0
|
|
20230711,174700,9272079205,4920,4920,4920,4920,0
|
|
20230711,174600,9272079205,4920,4920,4920,4920,0
|
|
20230711,174500,9272079205,4920,4920,4920,4920,0
|
|
20230711,174400,9272079205,4920,4920,4920,4920,0
|
|
20230711,174300,9272079205,4920,4920,4920,4920,0
|
|
20230711,174200,9272079205,4920,4920,4920,4920,0
|
|
20230711,174100,9272079205,4920,4920,4920,4920,0
|
|
20230711,174000,9272079205,4920,4920,4920,4920,0
|
|
20230711,173900,9272079205,4920,4920,4920,4920,0
|
|
20230711,173800,9272079205,4920,4920,4920,4920,0
|
|
20230711,173700,9272079205,4920,4920,4920,4920,0
|
|
20230711,173600,9272079205,4920,4920,4920,4920,0
|
|
20230711,173500,9272079205,4920,4920,4920,4920,0
|
|
20230711,173400,9272079205,4920,4920,4920,4920,0
|
|
20230711,173300,9272079205,4920,4920,4920,4920,0
|
|
20230711,173200,9272079205,4920,4920,4920,4920,0
|
|
20230711,173100,9272079205,4920,4920,4920,4920,0
|
|
20230711,173000,9272079205,4920,4920,4920,4920,0
|
|
20230711,172900,9272079205,4920,4920,4920,4920,0
|
|
20230711,172800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,172700,9272079205,4920,4920,4920,4920,0
|
|
20230711,172600,9272079205,4920,4920,4920,4920,0
|
|
20230711,172500,9272079205,4920,4920,4920,4920,0
|
|
20230711,172400,9272079205,4920,4920,4920,4920,0
|
|
20230711,172300,9272079205,4920,4920,4920,4920,0
|
|
20230711,172200,9272079205,4920,4920,4920,4920,0
|
|
20230711,172100,9272079205,4920,4920,4920,4920,0
|
|
20230711,172000,9272079205,4920,4920,4920,4920,0
|
|
20230711,171900,9272079205,4920,4920,4920,4920,0
|
|
20230711,171800,9272079205,4920,4920,4920,4920,0
|
|
20230711,171700,9272079205,4920,4920,4920,4920,0
|
|
20230711,171600,9272079205,4920,4920,4920,4920,0
|
|
20230711,171500,9272079205,4920,4920,4920,4920,0
|
|
20230711,171400,9272079205,4920,4920,4920,4920,0
|
|
20230711,171300,9272079205,4920,4920,4920,4920,0
|
|
20230711,171200,9272079205,4920,4920,4920,4920,0
|
|
20230711,171100,9272079205,4920,4920,4920,4920,0
|
|
20230711,171000,9272079205,4920,4920,4920,4920,0
|
|
20230711,170900,9272079205,4920,4920,4920,4920,0
|
|
20230711,170800,9272079205,4920,4920,4920,4920,0
|
|
20230711,170700,9272079205,4920,4920,4920,4920,0
|
|
20230711,170600,9272079205,4920,4920,4920,4920,0
|
|
20230711,170500,9272079205,4920,4920,4920,4920,0
|
|
20230711,170400,9272079205,4920,4920,4920,4920,0
|
|
20230711,170300,9272079205,4920,4920,4920,4920,0
|
|
20230711,170200,9272079205,4920,4920,4920,4920,0
|
|
20230711,170100,9272079205,4920,4920,4920,4920,0
|
|
20230711,170000,9272079205,4920,4920,4920,4920,0
|
|
20230711,165900,9272079205,4920,4920,4920,4920,0
|
|
20230711,165800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,165700,9272079205,4920,4920,4920,4920,0
|
|
20230711,165600,9272079205,4920,4920,4920,4920,0
|
|
20230711,165500,9272079205,4920,4920,4920,4920,0
|
|
20230711,165400,9272079205,4920,4920,4920,4920,0
|
|
20230711,165300,9272079205,4920,4920,4920,4920,0
|
|
20230711,165200,9272079205,4920,4920,4920,4920,0
|
|
20230711,165100,9272079205,4920,4920,4920,4920,0
|
|
20230711,165000,9272079205,4920,4920,4920,4920,0
|
|
20230711,164900,9272079205,4920,4920,4920,4920,0
|
|
20230711,164800,9272079205,4920,4920,4920,4920,0
|
|
20230711,164700,9272079205,4920,4920,4920,4920,0
|
|
20230711,164600,9272079205,4920,4920,4920,4920,0
|
|
20230711,164500,9272079205,4920,4920,4920,4920,0
|
|
20230711,164400,9272079205,4920,4920,4920,4920,0
|
|
20230711,164300,9272079205,4920,4920,4920,4920,0
|
|
20230711,164200,9272079205,4920,4920,4920,4920,0
|
|
20230711,164100,9272079205,4920,4920,4920,4920,0
|
|
20230711,164000,9272079205,4920,4920,4920,4920,0
|
|
20230711,163900,9272079205,4920,4920,4920,4920,0
|
|
20230711,163800,9272079205,4920,4920,4920,4920,0
|
|
20230711,163700,9272079205,4920,4920,4920,4920,0
|
|
20230711,163600,9272079205,4920,4920,4920,4920,0
|
|
20230711,163500,9272079205,4920,4920,4920,4920,0
|
|
20230711,163400,9272079205,4920,4920,4920,4920,0
|
|
20230711,163300,9272079205,4920,4920,4920,4920,0
|
|
20230711,163200,9272079205,4920,4920,4920,4920,0
|
|
20230711,163100,9272079205,4920,4920,4920,4920,0
|
|
20230711,163000,9272079205,4920,4920,4920,4920,0
|
|
20230711,162900,9272079205,4920,4920,4920,4920,0
|
|
20230711,162800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,162700,9272079205,4920,4920,4920,4920,0
|
|
20230711,162600,9272079205,4920,4920,4920,4920,0
|
|
20230711,162500,9272079205,4920,4920,4920,4920,0
|
|
20230711,162400,9272079205,4920,4920,4920,4920,0
|
|
20230711,162300,9272079205,4920,4920,4920,4920,0
|
|
20230711,162200,9272079205,4920,4920,4920,4920,0
|
|
20230711,162100,9272079205,4920,4920,4920,4920,0
|
|
20230711,162000,9272079205,4920,4920,4920,4920,0
|
|
20230711,161900,9272079205,4920,4920,4920,4920,0
|
|
20230711,161800,9272079205,4920,4920,4920,4920,0
|
|
20230711,161700,9272079205,4920,4920,4920,4920,0
|
|
20230711,161600,9272079205,4920,4920,4920,4920,0
|
|
20230711,161500,9272079205,4920,4920,4920,4920,0
|
|
20230711,161400,9272079205,4920,4920,4920,4920,0
|
|
20230711,161300,9272079205,4920,4920,4920,4920,0
|
|
20230711,161200,9272079205,4920,4920,4920,4920,0
|
|
20230711,161100,9272079205,4920,4920,4920,4920,0
|
|
20230711,161000,9272079205,4920,4920,4920,4920,0
|
|
20230711,160900,9272079205,4920,4920,4920,4920,0
|
|
20230711,160800,9272079205,4920,4920,4920,4920,0
|
|
20230711,160700,9272079205,4920,4920,4920,4920,0
|
|
20230711,160600,9272079205,4920,4920,4920,4920,0
|
|
20230711,160500,9272079205,4920,4920,4920,4920,0
|
|
20230711,160400,9272079205,4920,4920,4920,4920,0
|
|
20230711,160300,9272079205,4920,4920,4920,4920,0
|
|
20230711,160200,9272079205,4920,4920,4920,4920,0
|
|
20230711,160100,9272079205,4920,4920,4920,4920,0
|
|
20230711,160000,9272079205,4920,4920,4920,4920,0
|
|
20230711,155900,9272079205,4920,4920,4920,4920,0
|
|
20230711,155800,9272079205,4920,4920,4920,4920,22056
|
|
20230711,155700,9272079205,4920,4920,4920,4920,0
|
|
20230711,155600,9272079205,4920,4920,4920,4920,0
|
|
20230711,155500,9272079205,4920,4920,4920,4920,0
|
|
20230711,155400,9272079205,4920,4920,4920,4920,0
|
|
20230711,155300,9272079205,4920,4920,4920,4920,0
|
|
20230711,155200,9272079205,4920,4920,4920,4920,0
|
|
20230711,155100,9272079205,4920,4920,4920,4920,0
|
|
20230711,155000,9272079205,4920,4920,4920,4920,0
|
|
20230711,154900,9272079205,4920,4920,4920,4920,0
|
|
20230711,154800,9272079205,4920,4920,4920,4920,0
|
|
20230711,154700,9272079205,4920,4920,4920,4920,0
|
|
20230711,154600,9272079205,4920,4920,4920,4920,0
|
|
20230711,154500,9272079205,4920,4920,4920,4920,0
|
|
20230711,154400,9272079205,4920,4920,4920,4920,0
|
|
20230711,154300,9272079205,4920,4920,4920,4920,0
|
|
20230711,154200,9272079205,4920,4920,4920,4920,0
|
|
20230711,154100,9272079205,4920,4920,4920,4920,0
|
|
20230711,154000,9272079205,4920,4920,4920,4920,0
|
|
20230711,153900,9272079205,4920,4920,4920,4920,0
|
|
20230711,153800,9272079205,4920,4920,4920,4920,0
|
|
20230711,153700,9272079205,4920,4920,4920,4920,0
|
|
20230711,153600,9272079205,4920,4920,4920,4920,0
|
|
20230711,153500,9272079205,4920,4920,4920,4920,0
|
|
20230711,153400,9272079205,4920,4920,4920,4920,0
|
|
20230711,153300,9272079205,4920,4920,4920,4920,0
|
|
20230711,153200,9272079205,4920,4920,4920,4920,0
|
|
20230711,153100,9272079205,4920,4920,4920,4920,0
|
|
20230711,153000,9272079205,4920,4920,4920,4920,22056
|
|
20230711,152900,9163563685,4920,4920,4920,4920,0
|
|
20230711,152800,9163563685,4920,4920,4920,4920,0
|
|
20230711,152700,9163563685,4920,4920,4920,4920,0
|
|
20230711,152600,9163563685,4920,4920,4920,4920,0
|
|
20230711,152500,9163563685,4920,4920,4920,4920,0
|
|
20230711,152400,9163563685,4920,4920,4920,4920,0
|
|
20230711,152300,9163563685,4920,4920,4920,4920,0
|
|
20230711,152200,9163563685,4920,4920,4920,4920,0
|
|
20230711,152100,9163563685,4920,4920,4920,4920,0
|
|
20230711,152000,9163563685,4920,4920,4920,4920,0
|
|
20230711,151900,9163563685,4920,4915,4920,4915,3371
|
|
20230711,151800,9146989420,4915,4915,4915,4910,2150
|
|
20230711,151700,9136431180,4910,4915,4920,4910,12772
|
|
20230711,151600,9073715055,4920,4920,4920,4915,2842
|
|
20230711,151500,9059743385,4915,4915,4925,4910,2111
|
|
20230711,151400,9049365135,4915,4915,4920,4915,1365
|
|
20230711,151300,9042653795,4920,4910,4920,4905,4800
|
|
20230711,151200,9019081970,4905,4900,4910,4900,516
|
|
20230711,151100,9016551560,4900,4900,4900,4900,6225
|
|
20230711,151000,8986049060,4900,4895,4900,4890,4156
|
|
20230711,150900,8965712125,4900,4900,4900,4890,105
|
|
20230711,150800,8965197785,4900,4890,4900,4890,2049
|
|
20230711,150700,8955177895,4890,4900,4900,4890,7732
|
|
20230711,150600,8917346145,4900,4895,4900,4895,101
|
|
20230711,150500,8916851270,4895,4910,4910,4895,5934
|
|
20230711,150400,8887786990,4910,4895,4910,4895,3642
|
|
20230711,150300,8869935820,4900,4895,4900,4895,1675
|
|
20230711,150200,8861730845,4900,4910,4915,4895,21961
|
|
20230711,150100,8754125580,4910,4920,4920,4910,4831
|
|
20230711,150000,8730394010,4920,4910,4920,4910,385
|
|
20230711,145900,8728501660,4910,4905,4910,4905,501
|
|
20230711,145800,8726042750,4915,4915,4925,4910,9503
|
|
20230711,145700,8679368385,4925,4920,4925,4910,1650
|
|
20230711,145600,8671256945,4925,4915,4925,4915,1736
|
|
20230711,145500,8662717570,4920,4915,4920,4910,1024
|
|
20230711,145400,8657684015,4915,4925,4930,4915,4681
|
|
20230711,145300,8634630755,4930,4930,4935,4920,8165
|
|
20230711,145200,8594423905,4930,4925,4930,4925,69
|
|
20230711,145100,8594083740,4925,4935,4945,4910,3224
|
|
20230711,145000,8578189040,4935,4930,4935,4930,2996
|
|
20230711,144900,8563418265,4930,4915,4930,4910,3445
|
|
20230711,144800,8546484365,4915,4915,4915,4910,4294
|
|
20230711,144700,8525379550,4915,4920,4925,4910,2110
|
|
20230711,144600,8515002870,4925,4925,4925,4925,346
|
|
20230711,144500,8513298820,4925,4915,4925,4910,1977
|
|
20230711,144400,8503582055,4915,4905,4915,4905,1741
|
|
20230711,144300,8495031740,4905,4900,4915,4900,744
|
|
20230711,144200,8491384380,4900,4910,4920,4900,4451
|
|
20230711,144100,8469553790,4910,4915,4925,4910,5570
|
|
20230711,144000,8442129720,4915,4915,4915,4910,1577
|
|
20230711,143900,8434379765,4915,4920,4920,4905,1001
|
|
20230711,143800,8429465800,4920,4925,4925,4905,3487
|
|
20230711,143700,8412342125,4925,4900,4930,4900,11805
|
|
20230711,143600,8354346350,4900,4900,4900,4895,1069
|
|
20230711,143500,8349108260,4900,4890,4900,4890,305
|
|
20230711,143400,8347615295,4890,4895,4900,4890,2970
|
|
20230711,143300,8333088065,4895,4895,4900,4895,599
|
|
20230711,143200,8330155355,4890,4895,4895,4890,1648
|
|
20230711,143100,8322096595,4895,4895,4900,4895,253
|
|
20230711,143000,8320857120,4900,4890,4900,4885,2570
|
|
20230711,142900,8308293180,4890,4890,4890,4890,194
|
|
20230711,142800,8307344520,4885,4900,4900,4885,536
|
|
20230711,142700,8304726095,4885,4880,4900,4880,4615
|
|
20230711,142600,8282130335,4880,4890,4895,4880,13617
|
|
20230711,142500,8215625925,4890,4900,4900,4885,13609
|
|
20230711,142400,8149068855,4900,4900,4905,4900,1852
|
|
20230711,142300,8139993555,4900,4905,4905,4900,327
|
|
20230711,142200,8138390175,4905,4905,4905,4900,839
|
|
20230711,142100,8134278300,4905,4900,4910,4900,2985
|
|
20230711,142000,8119642885,4905,4900,4905,4900,754
|
|
20230711,141900,8115945265,4905,4905,4905,4900,1567
|
|
20230711,141800,8108266905,4900,4900,4910,4895,1280
|
|
20230711,141700,8101996480,4900,4895,4900,4895,531
|
|
20230711,141600,8099395860,4895,4895,4900,4890,2037
|
|
20230711,141500,8089431250,4895,4895,4895,4890,1774
|
|
20230711,141400,8080749405,4895,4915,4915,4890,17969
|
|
20230711,141300,7992700610,4910,4910,4915,4910,1291
|
|
20230711,141200,7986361430,4910,4905,4915,4905,759
|
|
20230711,141100,7982637890,4905,4905,4905,4905,1168
|
|
20230711,141000,7976908850,4900,4905,4905,4900,1868
|
|
20230711,140900,7967753800,4905,4910,4920,4905,739
|
|
20230711,140800,7964124120,4920,4905,4920,4905,2310
|
|
20230711,140700,7952789350,4910,4915,4920,4910,10418
|
|
20230711,140600,7901616600,4915,4915,4925,4910,1684
|
|
20230711,140500,7893340500,4915,4915,4915,4905,291
|
|
20230711,140400,7891910435,4915,4915,4920,4915,2802
|
|
20230711,140300,7878136875,4920,4895,4925,4895,8782
|
|
20230711,140200,7835057175,4890,4895,4895,4890,1931
|
|
20230711,140100,7825605085,4885,4880,4885,4880,2729
|
|
20230711,140000,7812279035,4880,4895,4900,4875,43518
|
|
20230711,135900,7599471655,4900,4900,4900,4895,15906
|
|
20230711,135800,7521540235,4900,4910,4920,4900,17628
|
|
20230711,135700,7435073575,4910,4915,4915,4905,5422
|
|
20230711,135600,7408470720,4910,4935,4935,4910,18327
|
|
20230711,135500,7318348040,4935,4935,4940,4930,2682
|
|
20230711,135400,7305114665,4930,4930,4935,4925,1124
|
|
20230711,135300,7299573330,4925,4925,4930,4915,731
|
|
20230711,135200,7295972325,4925,4915,4925,4915,904
|
|
20230711,135100,7291529140,4915,4905,4915,4905,4591
|
|
20230711,135000,7268997185,4910,4900,4910,4900,1108
|
|
20230711,134900,7263560415,4905,4905,4910,4900,3380
|
|
20230711,134800,7246985115,4900,4900,4910,4900,6960
|
|
20230711,134700,7212866975,4905,4910,4910,4900,5513
|
|
20230711,134600,7185838730,4910,4925,4925,4900,47123
|
|
20230711,134500,6954443540,4925,4920,4925,4920,2976
|
|
20230711,134400,6939800560,4925,4925,4935,4920,10586
|
|
20230711,134300,6887661600,4925,4930,4935,4925,2230
|
|
20230711,134200,6876670245,4930,4945,4950,4925,16713
|
|
20230711,134100,6794217600,4945,4945,4950,4940,794
|
|
20230711,134000,6790291385,4945,4940,4945,4935,1307
|
|
20230711,133900,6783837170,4940,4940,4940,4935,3656
|
|
20230711,133800,6765779875,4940,4945,4960,4940,2779
|
|
20230711,133700,6752050865,4945,4960,4960,4940,591
|
|
20230711,133600,6749130350,4940,4940,4970,4940,1318
|
|
20230711,133500,6742618980,4940,4950,4955,4940,5709
|
|
20230711,133400,6714389870,4960,4965,4965,4950,1121
|
|
20230711,133300,6708839770,4950,4935,4950,4935,3213
|
|
20230711,133200,6692952620,4940,4960,4960,4940,13588
|
|
20230711,133100,6625767155,4960,4960,4960,4960,630
|
|
20230711,133000,6622642355,4960,4955,4960,4955,1703
|
|
20230711,132900,6614198600,4965,4960,4965,4955,5769
|
|
20230711,132800,6585598730,4960,4965,4965,4960,2129
|
|
20230711,132700,6575035140,4965,4970,4970,4960,2037
|
|
20230711,132600,6564919015,4970,4980,4980,4970,9454
|
|
20230711,132500,6517897765,4980,4975,4980,4975,684
|
|
20230711,132400,6514494860,4980,4980,4980,4980,417
|
|
20230711,132300,6512418200,4980,4975,4980,4975,1283
|
|
20230711,132200,6506029375,4975,5000,5010,4975,6485
|
|
20230711,132100,6473685070,5010,5010,5010,5010,16
|
|
20230711,132000,6473604910,4985,4970,5010,4970,18426
|
|
20230711,131900,6381397035,4985,4960,4985,4960,2152
|
|
20230711,131800,6370675705,4965,4955,4970,4955,2736
|
|
20230711,131700,6357099695,4955,4935,4955,4935,6499
|
|
20230711,131600,6325001680,4940,4960,4985,4935,23267
|
|
20230711,131500,6209909140,4960,4965,4965,4955,8126
|
|
20230711,131400,6169622080,4965,4985,4985,4965,7306
|
|
20230711,131300,6133277635,4990,4990,4990,4985,888
|
|
20230711,131200,6128850195,4985,4990,5000,4985,1361
|
|
20230711,131100,6122057440,4980,4980,4980,4980,220
|
|
20230711,131000,6120961840,4975,4990,4995,4975,9009
|
|
20230711,130900,6076009985,4990,4985,5000,4955,63850
|
|
20230711,130800,5758212415,4990,4990,4995,4985,11776
|
|
20230711,130700,5699491085,4990,4990,4990,4990,1381
|
|
20230711,130600,5692599895,4990,4995,4995,4985,5950
|
|
20230711,130500,5662903010,4995,5000,5000,4985,10469
|
|
20230711,130400,5610638645,5000,4995,5000,4990,7397
|
|
20230711,130300,5573685730,5000,5000,5000,5000,2764
|
|
20230711,130200,5559865730,5000,5000,5010,5000,4784
|
|
20230711,130100,5535933880,5000,5000,5000,5000,6
|
|
20230711,130000,5535903880,5000,5000,5010,5000,157
|
|
20230711,125900,5535117380,5010,5010,5010,5000,169
|
|
20230711,125800,5534270990,4995,4990,4995,4990,3010
|
|
20230711,125700,5519243885,4995,4995,4995,4990,12318
|
|
20230711,125600,5457769680,4995,4995,5010,4995,3326
|
|
20230711,125500,5441156295,4995,5010,5010,4995,3361
|
|
20230711,125400,5424355995,5010,5010,5010,5000,495
|
|
20230711,125300,5421876095,5010,5000,5010,4995,2680
|
|
20230711,125200,5408479645,5000,5010,5010,4995,8570
|
|
20230711,125100,5365567695,5010,5000,5010,4995,4388
|
|
20230711,125000,5343642150,5000,5000,5000,4990,17883
|
|
20230711,124900,5254269590,5010,5040,5040,5010,5350
|
|
20230711,124800,5227459990,5040,5020,5040,5020,1091
|
|
20230711,124700,5221976430,5020,5010,5020,5000,4426
|
|
20230711,124600,5199831330,5010,5030,5030,5010,4092
|
|
20230711,124500,5179327470,5010,5040,5040,5010,137
|
|
20230711,124400,5178640900,5010,5020,5020,5010,3955
|
|
20230711,124300,5158825350,5010,5020,5040,4995,60055
|
|
20230711,124200,4858404970,5020,5020,5040,5020,12262
|
|
20230711,124100,4796824570,5020,5050,5050,5020,37498
|
|
20230711,124000,4608275720,5060,5050,5060,5050,2
|
|
20230711,123900,4608265610,5050,5060,5060,5050,3
|
|
20230711,123800,4608250450,5060,5060,5060,5060,1
|
|
20230711,123700,4608245390,5060,5070,5070,5050,3377
|
|
20230711,123600,4591168800,5070,5070,5070,5060,317
|
|
20230711,123500,4589562600,5070,5080,5080,5070,2426
|
|
20230711,123400,4577262680,5090,5090,5090,5080,973
|
|
20230711,123300,4572315670,5090,5080,5090,5070,15766
|
|
20230711,123200,4492226350,5070,5070,5070,5070,1854
|
|
20230711,123100,4482826570,5080,5070,5080,5070,2286
|
|
20230711,123000,4471236540,5080,5070,5080,5070,1514
|
|
20230711,122900,4463560250,5070,5070,5070,5060,35
|
|
20230711,122800,4463382880,5070,5060,5070,5060,2712
|
|
20230711,122700,4449648210,5060,5060,5060,5060,1182
|
|
20230711,122600,4443667290,5050,5040,5050,5040,870
|
|
20230711,122500,4439274790,5040,5040,5040,5040,801
|
|
20230711,122400,4435237750,5040,5040,5040,5040,30
|
|
20230711,122300,4435086550,5040,5040,5040,5040,472
|
|
20230711,122200,4432707670,5040,5040,5040,5040,0
|
|
20230711,122100,4432707670,5040,5040,5040,5040,530
|
|
20230711,122000,4430036470,5040,5050,5050,5040,246
|
|
20230711,121900,4428795130,5040,5040,5040,5040,205
|
|
20230711,121800,4427761930,5040,5040,5040,5040,145
|
|
20230711,121700,4427031130,5050,5040,5050,5040,134
|
|
20230711,121600,4426355620,5040,5040,5040,5040,521
|
|
20230711,121500,4423729780,5040,5040,5040,5030,1316
|
|
20230711,121400,4417097250,5040,5040,5040,5040,200
|
|
20230711,121300,4416089250,5040,5040,5040,5030,1308
|
|
20230711,121200,4409502600,5050,5040,5050,5040,121
|
|
20230711,121100,4408892690,5040,5040,5040,5040,4032
|
|
20230711,121000,4388571410,5050,5050,5050,5050,331
|
|
20230711,120900,4386899860,5050,5040,5050,5040,47
|
|
20230711,120800,4386662520,5040,5040,5040,5040,1
|
|
20230711,120700,4386657480,5040,5040,5050,5040,1228
|
|
20230711,120600,4380468240,5050,5050,5050,5040,707
|
|
20230711,120500,4376902370,5050,5040,5050,5040,796
|
|
20230711,120400,4372885520,5040,5040,5040,5040,5
|
|
20230711,120300,4372860320,5040,5050,5050,5040,94
|
|
20230711,120200,4372385630,5050,5040,5050,5040,668
|
|
20230711,120100,4369014910,5040,5040,5040,5040,823
|
|
20230711,120000,4364866990,5040,5030,5040,5030,2882
|
|
20230711,115900,4350344490,5040,5050,5050,5030,12757
|
|
20230711,115800,4286029540,5050,5060,5060,5050,410
|
|
20230711,115700,4283956070,5060,5060,5060,5060,4
|
|
20230711,115600,4283935830,5060,5050,5060,5050,222
|
|
20230711,115500,4282814540,5050,5050,5050,5050,9
|
|
20230711,115400,4282769090,5050,5060,5060,5050,361
|
|
20230711,115300,4280946030,5050,5050,5050,5050,567
|
|
20230711,115200,4278082680,5050,5050,5050,5050,1732
|
|
20230711,115100,4269336080,5070,5070,5070,5070,901
|
|
20230711,115000,4264768010,5050,5060,5060,5050,5377
|
|
20230711,114900,4237594310,5060,5080,5080,5060,4008
|
|
20230711,114800,4217249610,5080,5090,5090,5080,787
|
|
20230711,114700,4213248740,5090,5080,5090,5080,2478
|
|
20230711,114600,4200659360,5080,5070,5080,5060,2809
|
|
20230711,114500,4186405710,5080,5060,5080,5060,4763
|
|
20230711,114400,4162273540,5050,5050,5050,5050,100
|
|
20230711,114300,4161768540,5060,5060,5060,5060,228
|
|
20230711,114200,4160614860,5050,5050,5050,5050,400
|
|
20230711,114100,4158594860,5060,5050,5060,5050,958
|
|
20230711,114000,4153756680,5050,5050,5050,5050,240
|
|
20230711,113900,4152544680,5050,5050,5050,5050,100
|
|
20230711,113800,4152039680,5050,5050,5060,5050,249
|
|
20230711,113700,4150781560,5050,5050,5050,5040,1275
|
|
20230711,113600,4144342900,5050,5050,5050,5050,1489
|
|
20230711,113500,4136823450,5060,5050,5060,5050,3431
|
|
20230711,113400,4119495750,5060,5060,5060,5060,128
|
|
20230711,113300,4118848070,5060,5050,5060,5050,662
|
|
20230711,113200,4115504920,5050,5050,5050,5050,902
|
|
20230711,113100,4110949820,5050,5050,5050,5050,88
|
|
20230711,113000,4110505420,5060,5060,5060,5060,209
|
|
20230711,112900,4109447880,5060,5060,5060,5060,1283
|
|
20230711,112800,4102955900,5060,5050,5060,5050,416
|
|
20230711,112700,4100851440,5050,5050,5060,5050,532
|
|
20230711,112600,4098164700,5050,5050,5060,5050,849
|
|
20230711,112500,4093877210,5050,5060,5060,5040,2858
|
|
20230711,112400,4079443540,5060,5050,5060,5050,1351
|
|
20230711,112300,4072617480,5050,5070,5070,5050,435
|
|
20230711,112200,4070415280,5070,5050,5070,5050,215
|
|
20230711,112100,4069328230,5050,5060,5060,5050,1123
|
|
20230711,112000,4063656850,5080,5080,5080,5080,93
|
|
20230711,111900,4063184410,5060,5060,5080,5050,4143
|
|
20230711,111800,4042221400,5060,5060,5060,5050,1890
|
|
20230711,111700,4032659020,5060,5060,5060,5050,491
|
|
20230711,111600,4030175560,5050,5050,5050,5050,223
|
|
20230711,111500,4029049410,5050,5060,5060,5050,1436
|
|
20230711,111400,4021789950,5050,5060,5060,5050,301
|
|
20230711,111300,4020267290,5040,5050,5050,5040,865
|
|
20230711,111200,4015900620,5040,5050,5050,5040,134
|
|
20230711,111100,4015225020,5050,5050,5050,5040,2406
|
|
20230711,111000,4003075020,5050,5050,5050,5050,1060
|
|
20230711,110900,3997722020,5050,5030,5050,5030,2813
|
|
20230711,110800,3983561150,5030,5040,5040,5030,15566
|
|
20230711,110700,3905211790,5050,5070,5070,5040,3033
|
|
20230711,110600,3889893860,5070,5060,5070,5060,1387
|
|
20230711,110500,3882874320,5060,5070,5070,5050,336
|
|
20230711,110400,3881176100,5070,5070,5070,5070,83
|
|
20230711,110300,3880755290,5060,5070,5070,5040,21730
|
|
20230711,110200,3770994170,5070,5080,5080,5070,2308
|
|
20230711,110100,3759279430,5090,5080,5090,5080,909
|
|
20230711,110000,3754660710,5080,5090,5090,5080,3183
|
|
20230711,105900,3738459740,5100,5100,5100,5100,15
|
|
20230711,105800,3738383240,5100,5110,5110,5090,1380
|
|
20230711,105700,3731345480,5110,5110,5110,5110,101
|
|
20230711,105600,3730829370,5100,5100,5110,5100,618
|
|
20230711,105500,3727674400,5100,5100,5100,5100,971
|
|
20230711,105400,3722722300,5100,5100,5100,5100,37
|
|
20230711,105300,3722533600,5100,5100,5100,5100,200
|
|
20230711,105200,3721513600,5100,5100,5100,5100,237
|
|
20230711,105100,3720304900,5100,5110,5110,5100,463
|
|
20230711,105000,3717943590,5090,5110,5110,5090,305
|
|
20230711,104900,3716391090,5110,5090,5110,5090,693
|
|
20230711,104800,3712855560,5100,5100,5100,5100,0
|
|
20230711,104700,3712855560,5100,5100,5100,5100,235
|
|
20230711,104600,3711657060,5100,5100,5110,5100,289
|
|
20230711,104500,3710183150,5100,5100,5100,5090,1753
|
|
20230711,104400,3701244870,5090,5100,5100,5090,204
|
|
20230711,104300,3700204510,5090,5080,5090,5080,530
|
|
20230711,104200,3697509940,5080,5080,5080,5080,0
|
|
20230711,104100,3697509940,5080,5060,5080,5060,77
|
|
20230711,104000,3697119240,5060,5060,5080,5050,3458
|
|
20230711,103900,3679628130,5060,5060,5060,5060,1040
|
|
20230711,103800,3674365730,5060,5070,5080,5060,3859
|
|
20230711,103700,3654812680,5070,5080,5090,5070,2835
|
|
20230711,103600,3640423990,5080,5090,5090,5080,1189
|
|
20230711,103500,3634372990,5070,5080,5090,5070,1219
|
|
20230711,103400,3628182350,5080,5080,5090,5080,803
|
|
20230711,103300,3624101150,5080,5080,5080,5070,383
|
|
20230711,103200,3622155720,5080,5060,5080,5060,1287
|
|
20230711,103100,3615629740,5070,5070,5070,5060,160
|
|
20230711,103000,3614818620,5070,5060,5070,5060,965
|
|
20230711,102900,3609935510,5060,5050,5060,5040,1050
|
|
20230711,102800,3604633470,5040,5050,5050,5040,1039
|
|
20230711,102700,3599389910,5050,5050,5050,5040,332
|
|
20230711,102600,3597713670,5050,5050,5050,5050,258
|
|
20230711,102500,3596410770,5050,5050,5050,5040,436
|
|
20230711,102400,3594211980,5050,5040,5050,5030,3149
|
|
20230711,102300,3578341620,5030,5040,5040,5030,650
|
|
20230711,102200,3575065630,5040,5050,5050,5040,2313
|
|
20230711,102100,3563389720,5050,5030,5050,5030,5995
|
|
20230711,102000,3533168950,5040,5040,5040,5030,1992
|
|
20230711,101900,3523139460,5040,5050,5050,5030,6798
|
|
20230711,101800,3488889160,5050,5050,5050,5040,1616
|
|
20230711,101700,3480731330,5050,5060,5070,5040,14719
|
|
20230711,101600,3406309200,5070,5070,5070,5060,1253
|
|
20230711,101500,3399957960,5070,5070,5070,5060,1082
|
|
20230711,101400,3394472280,5070,5070,5080,5070,837
|
|
20230711,101300,3390223870,5070,5070,5080,5070,1610
|
|
20230711,101200,3382060670,5070,5070,5080,5070,896
|
|
20230711,101100,3377516110,5070,5080,5080,5070,3182
|
|
20230711,101000,3361358990,5080,5080,5080,5070,1901
|
|
20230711,100900,3351707140,5080,5090,5100,5070,4692
|
|
20230711,100800,3327874310,5100,5050,5100,5050,4534
|
|
20230711,100700,3304869640,5050,5040,5060,5040,1813
|
|
20230711,100600,3295720440,5040,5040,5040,5030,2746
|
|
20230711,100500,3281890710,5030,5040,5060,5030,29554
|
|
20230711,100400,3133050490,5040,5070,5070,5040,6874
|
|
20230711,100300,3098322360,5070,5070,5080,5070,3325
|
|
20230711,100200,3081462610,5070,5060,5070,5060,5350
|
|
20230711,100100,3054366860,5060,5060,5070,5050,23443
|
|
20230711,100000,2935877130,5070,5070,5080,5060,6489
|
|
20230711,095900,2903014970,5070,5090,5090,5060,12979
|
|
20230711,095800,2837214040,5080,5080,5090,5080,6826
|
|
20230711,095700,2802537020,5080,5090,5090,5080,12961
|
|
20230711,095600,2736603070,5100,5120,5120,5100,14176
|
|
20230711,095500,2664286780,5110,5120,5120,5110,190
|
|
20230711,095400,2663315150,5100,5100,5100,5100,587
|
|
20230711,095300,2660321450,5100,5110,5120,5100,2507
|
|
20230711,095200,2647511130,5110,5120,5120,5110,968
|
|
20230711,095100,2642564640,5120,5110,5120,5110,2286
|
|
20230711,095000,2630872000,5110,5120,5120,5100,2922
|
|
20230711,094900,2615953220,5120,5120,5120,5120,22
|
|
20230711,094800,2615840580,5120,5120,5120,5100,4216
|
|
20230711,094700,2594304010,5120,5120,5130,5120,1286
|
|
20230711,094600,2587719670,5120,5130,5130,5100,9058
|
|
20230711,094500,2541419830,5120,5120,5130,5120,3196
|
|
20230711,094400,2525051310,5130,5130,5130,5120,2522
|
|
20230711,094300,2512126950,5130,5120,5130,5110,1182
|
|
20230711,094200,2506077780,5130,5140,5140,5110,12009
|
|
20230711,094100,2444540430,5140,5140,5140,5130,1090
|
|
20230711,094000,2438937850,5140,5140,5140,5130,1383
|
|
20230711,093900,2431831370,5140,5130,5140,5130,1205
|
|
20230711,093800,2425649160,5140,5150,5150,5130,1615
|
|
20230711,093700,2417353610,5130,5130,5150,5130,956
|
|
20230711,093600,2412443530,5130,5150,5150,5110,2109
|
|
20230711,093500,2401639270,5120,5120,5140,5100,4680
|
|
20230711,093400,2377666700,5100,5150,5160,5100,34270
|
|
20230711,093300,2202381860,5160,5140,5160,5140,3142
|
|
20230711,093200,2186208280,5150,5160,5170,5140,11651
|
|
20230711,093100,2126175640,5160,5150,5170,5150,792
|
|
20230711,093000,2122088840,5170,5150,5170,5150,1930
|
|
20230711,092900,2112130190,5150,5150,5160,5150,9044
|
|
20230711,092800,2065552420,5150,5160,5160,5150,4073
|
|
20230711,092700,2044543340,5160,5170,5170,5160,3624
|
|
20230711,092600,2025828510,5180,5180,5180,5170,2500
|
|
20230711,092500,2012900770,5170,5190,5210,5170,2292
|
|
20230711,092400,2001002890,5200,5260,5260,5190,6646
|
|
20230711,092300,1966375140,5260,5200,5260,5200,2784
|
|
20230711,092200,1951822790,5190,5150,5190,5150,7557
|
|
20230711,092100,1912718510,5150,5160,5170,5150,3653
|
|
20230711,092000,1893873220,5170,5150,5170,5140,20001
|
|
20230711,091900,1790803540,5150,5160,5170,5150,5860
|
|
20230711,091800,1760563880,5150,5170,5190,5150,9969
|
|
20230711,091700,1709151340,5160,5220,5220,5160,16158
|
|
20230711,091600,1625425820,5210,5240,5250,5210,7250
|
|
20230711,091500,1587546610,5240,5290,5290,5200,26967
|
|
20230711,091400,1446216830,5280,5210,5300,5200,20889
|
|
20230711,091300,1336349710,5210,5210,5220,5200,4470
|
|
20230711,091200,1313062040,5210,5200,5220,5200,4681
|
|
20230711,091100,1288705090,5200,5220,5220,5200,6067
|
|
20230711,091000,1257146110,5210,5210,5270,5210,11346
|
|
20230711,090900,1197670300,5210,5240,5280,5210,4122
|
|
20230711,090800,1176107070,5230,5170,5300,5160,21763
|
|
20230711,090700,1062620570,5140,5230,5230,5140,30688
|
|
20230711,090600,904005120,5200,5240,5240,5200,37983
|
|
20230711,090500,706270130,5250,5240,5250,5230,7869
|
|
20230711,090400,665010750,5250,5250,5270,5240,7065
|
|
20230711,090300,627902300,5240,5270,5270,5230,14524
|
|
20230711,090200,551488750,5270,5200,5280,5200,23058
|
|
20230711,090100,430451490,5200,5210,5210,5160,35680
|
|
20230711,090000,245138310,5210,5220,5260,5200,46657
|