643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,193900,1586340020,4655,4655,4655,4655,0
|
|
20230711,193800,1586340020,4655,4655,4655,4655,0
|
|
20230711,193700,1586340020,4655,4655,4655,4655,0
|
|
20230711,193600,1586340020,4655,4655,4655,4655,0
|
|
20230711,193500,1586340020,4655,4655,4655,4655,0
|
|
20230711,193400,1586340020,4655,4655,4655,4655,0
|
|
20230711,193300,1586340020,4655,4655,4655,4655,0
|
|
20230711,193200,1586340020,4655,4655,4655,4655,0
|
|
20230711,193100,1586340020,4655,4655,4655,4655,0
|
|
20230711,193000,1586340020,4655,4655,4655,4655,0
|
|
20230711,192900,1586340020,4655,4655,4655,4655,0
|
|
20230711,192800,1586340020,4655,4655,4655,4655,0
|
|
20230711,192700,1586340020,4655,4655,4655,4655,0
|
|
20230711,192600,1586340020,4655,4655,4655,4655,0
|
|
20230711,192500,1586340020,4655,4655,4655,4655,0
|
|
20230711,192400,1586340020,4655,4655,4655,4655,0
|
|
20230711,192300,1586340020,4655,4655,4655,4655,0
|
|
20230711,192200,1586340020,4655,4655,4655,4655,0
|
|
20230711,192100,1586340020,4655,4655,4655,4655,0
|
|
20230711,192000,1586340020,4655,4655,4655,4655,0
|
|
20230711,191900,1586340020,4655,4655,4655,4655,0
|
|
20230711,191800,1586340020,4655,4655,4655,4655,0
|
|
20230711,191700,1586340020,4655,4655,4655,4655,0
|
|
20230711,191600,1586340020,4655,4655,4655,4655,0
|
|
20230711,191500,1586340020,4655,4655,4655,4655,0
|
|
20230711,191400,1586340020,4655,4655,4655,4655,0
|
|
20230711,191300,1586340020,4655,4655,4655,4655,0
|
|
20230711,191200,1586340020,4655,4655,4655,4655,0
|
|
20230711,191100,1586340020,4655,4655,4655,4655,0
|
|
20230711,191000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,190900,1586340020,4655,4655,4655,4655,0
|
|
20230711,190800,1586340020,4655,4655,4655,4655,0
|
|
20230711,190700,1586340020,4655,4655,4655,4655,0
|
|
20230711,190600,1586340020,4655,4655,4655,4655,0
|
|
20230711,190500,1586340020,4655,4655,4655,4655,0
|
|
20230711,190400,1586340020,4655,4655,4655,4655,0
|
|
20230711,190300,1586340020,4655,4655,4655,4655,0
|
|
20230711,190200,1586340020,4655,4655,4655,4655,0
|
|
20230711,190100,1586340020,4655,4655,4655,4655,0
|
|
20230711,190000,1586340020,4655,4655,4655,4655,0
|
|
20230711,185900,1586340020,4655,4655,4655,4655,0
|
|
20230711,185800,1586340020,4655,4655,4655,4655,0
|
|
20230711,185700,1586340020,4655,4655,4655,4655,0
|
|
20230711,185600,1586340020,4655,4655,4655,4655,0
|
|
20230711,185500,1586340020,4655,4655,4655,4655,0
|
|
20230711,185400,1586340020,4655,4655,4655,4655,0
|
|
20230711,185300,1586340020,4655,4655,4655,4655,0
|
|
20230711,185200,1586340020,4655,4655,4655,4655,0
|
|
20230711,185100,1586340020,4655,4655,4655,4655,0
|
|
20230711,185000,1586340020,4655,4655,4655,4655,0
|
|
20230711,184900,1586340020,4655,4655,4655,4655,0
|
|
20230711,184800,1586340020,4655,4655,4655,4655,0
|
|
20230711,184700,1586340020,4655,4655,4655,4655,0
|
|
20230711,184600,1586340020,4655,4655,4655,4655,0
|
|
20230711,184500,1586340020,4655,4655,4655,4655,0
|
|
20230711,184400,1586340020,4655,4655,4655,4655,0
|
|
20230711,184300,1586340020,4655,4655,4655,4655,0
|
|
20230711,184200,1586340020,4655,4655,4655,4655,0
|
|
20230711,184100,1586340020,4655,4655,4655,4655,0
|
|
20230711,184000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,183900,1586340020,4655,4655,4655,4655,0
|
|
20230711,183800,1586340020,4655,4655,4655,4655,0
|
|
20230711,183700,1586340020,4655,4655,4655,4655,0
|
|
20230711,183600,1586340020,4655,4655,4655,4655,0
|
|
20230711,183500,1586340020,4655,4655,4655,4655,0
|
|
20230711,183400,1586340020,4655,4655,4655,4655,0
|
|
20230711,183300,1586340020,4655,4655,4655,4655,0
|
|
20230711,183200,1586340020,4655,4655,4655,4655,0
|
|
20230711,183100,1586340020,4655,4655,4655,4655,0
|
|
20230711,183000,1586340020,4655,4655,4655,4655,0
|
|
20230711,182900,1586340020,4655,4655,4655,4655,0
|
|
20230711,182800,1586340020,4655,4655,4655,4655,0
|
|
20230711,182700,1586340020,4655,4655,4655,4655,0
|
|
20230711,182600,1586340020,4655,4655,4655,4655,0
|
|
20230711,182500,1586340020,4655,4655,4655,4655,0
|
|
20230711,182400,1586340020,4655,4655,4655,4655,0
|
|
20230711,182300,1586340020,4655,4655,4655,4655,0
|
|
20230711,182200,1586340020,4655,4655,4655,4655,0
|
|
20230711,182100,1586340020,4655,4655,4655,4655,0
|
|
20230711,182000,1586340020,4655,4655,4655,4655,0
|
|
20230711,181900,1586340020,4655,4655,4655,4655,0
|
|
20230711,181800,1586340020,4655,4655,4655,4655,0
|
|
20230711,181700,1586340020,4655,4655,4655,4655,0
|
|
20230711,181600,1586340020,4655,4655,4655,4655,0
|
|
20230711,181500,1586340020,4655,4655,4655,4655,0
|
|
20230711,181400,1586340020,4655,4655,4655,4655,0
|
|
20230711,181300,1586340020,4655,4655,4655,4655,0
|
|
20230711,181200,1586340020,4655,4655,4655,4655,0
|
|
20230711,181100,1586340020,4655,4655,4655,4655,0
|
|
20230711,181000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,180900,1586340020,4655,4655,4655,4655,0
|
|
20230711,180800,1586340020,4655,4655,4655,4655,0
|
|
20230711,180700,1586340020,4655,4655,4655,4655,0
|
|
20230711,180600,1586340020,4655,4655,4655,4655,0
|
|
20230711,180500,1586340020,4655,4655,4655,4655,0
|
|
20230711,180400,1586340020,4655,4655,4655,4655,0
|
|
20230711,180300,1586340020,4655,4655,4655,4655,0
|
|
20230711,180200,1586340020,4655,4655,4655,4655,0
|
|
20230711,180100,1586340020,4655,4655,4655,4655,0
|
|
20230711,180000,1586340020,4655,4655,4655,4655,0
|
|
20230711,175900,1586340020,4655,4655,4655,4655,0
|
|
20230711,175800,1586340020,4655,4655,4655,4655,0
|
|
20230711,175700,1586340020,4655,4655,4655,4655,0
|
|
20230711,175600,1586340020,4655,4655,4655,4655,0
|
|
20230711,175500,1586340020,4655,4655,4655,4655,0
|
|
20230711,175400,1586340020,4655,4655,4655,4655,0
|
|
20230711,175300,1586340020,4655,4655,4655,4655,0
|
|
20230711,175200,1586340020,4655,4655,4655,4655,0
|
|
20230711,175100,1586340020,4655,4655,4655,4655,0
|
|
20230711,175000,1586340020,4655,4655,4655,4655,0
|
|
20230711,174900,1586340020,4655,4655,4655,4655,0
|
|
20230711,174800,1586340020,4655,4655,4655,4655,0
|
|
20230711,174700,1586340020,4655,4655,4655,4655,0
|
|
20230711,174600,1586340020,4655,4655,4655,4655,0
|
|
20230711,174500,1586340020,4655,4655,4655,4655,0
|
|
20230711,174400,1586340020,4655,4655,4655,4655,0
|
|
20230711,174300,1586340020,4655,4655,4655,4655,0
|
|
20230711,174200,1586340020,4655,4655,4655,4655,0
|
|
20230711,174100,1586340020,4655,4655,4655,4655,0
|
|
20230711,174000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,173900,1586340020,4655,4655,4655,4655,0
|
|
20230711,173800,1586340020,4655,4655,4655,4655,0
|
|
20230711,173700,1586340020,4655,4655,4655,4655,0
|
|
20230711,173600,1586340020,4655,4655,4655,4655,0
|
|
20230711,173500,1586340020,4655,4655,4655,4655,0
|
|
20230711,173400,1586340020,4655,4655,4655,4655,0
|
|
20230711,173300,1586340020,4655,4655,4655,4655,0
|
|
20230711,173200,1586340020,4655,4655,4655,4655,0
|
|
20230711,173100,1586340020,4655,4655,4655,4655,0
|
|
20230711,173000,1586340020,4655,4655,4655,4655,0
|
|
20230711,172900,1586340020,4655,4655,4655,4655,0
|
|
20230711,172800,1586340020,4655,4655,4655,4655,0
|
|
20230711,172700,1586340020,4655,4655,4655,4655,0
|
|
20230711,172600,1586340020,4655,4655,4655,4655,0
|
|
20230711,172500,1586340020,4655,4655,4655,4655,0
|
|
20230711,172400,1586340020,4655,4655,4655,4655,0
|
|
20230711,172300,1586340020,4655,4655,4655,4655,0
|
|
20230711,172200,1586340020,4655,4655,4655,4655,0
|
|
20230711,172100,1586340020,4655,4655,4655,4655,0
|
|
20230711,172000,1586340020,4655,4655,4655,4655,0
|
|
20230711,171900,1586340020,4655,4655,4655,4655,0
|
|
20230711,171800,1586340020,4655,4655,4655,4655,0
|
|
20230711,171700,1586340020,4655,4655,4655,4655,0
|
|
20230711,171600,1586340020,4655,4655,4655,4655,0
|
|
20230711,171500,1586340020,4655,4655,4655,4655,0
|
|
20230711,171400,1586340020,4655,4655,4655,4655,0
|
|
20230711,171300,1586340020,4655,4655,4655,4655,0
|
|
20230711,171200,1586340020,4655,4655,4655,4655,0
|
|
20230711,171100,1586340020,4655,4655,4655,4655,0
|
|
20230711,171000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,170900,1586340020,4655,4655,4655,4655,0
|
|
20230711,170800,1586340020,4655,4655,4655,4655,0
|
|
20230711,170700,1586340020,4655,4655,4655,4655,0
|
|
20230711,170600,1586340020,4655,4655,4655,4655,0
|
|
20230711,170500,1586340020,4655,4655,4655,4655,0
|
|
20230711,170400,1586340020,4655,4655,4655,4655,0
|
|
20230711,170300,1586340020,4655,4655,4655,4655,0
|
|
20230711,170200,1586340020,4655,4655,4655,4655,0
|
|
20230711,170100,1586340020,4655,4655,4655,4655,0
|
|
20230711,170000,1586340020,4655,4655,4655,4655,0
|
|
20230711,165900,1586340020,4655,4655,4655,4655,0
|
|
20230711,165800,1586340020,4655,4655,4655,4655,0
|
|
20230711,165700,1586340020,4655,4655,4655,4655,0
|
|
20230711,165600,1586340020,4655,4655,4655,4655,0
|
|
20230711,165500,1586340020,4655,4655,4655,4655,0
|
|
20230711,165400,1586340020,4655,4655,4655,4655,0
|
|
20230711,165300,1586340020,4655,4655,4655,4655,0
|
|
20230711,165200,1586340020,4655,4655,4655,4655,0
|
|
20230711,165100,1586340020,4655,4655,4655,4655,0
|
|
20230711,165000,1586340020,4655,4655,4655,4655,0
|
|
20230711,164900,1586340020,4655,4655,4655,4655,0
|
|
20230711,164800,1586340020,4655,4655,4655,4655,0
|
|
20230711,164700,1586340020,4655,4655,4655,4655,0
|
|
20230711,164600,1586340020,4655,4655,4655,4655,0
|
|
20230711,164500,1586340020,4655,4655,4655,4655,0
|
|
20230711,164400,1586340020,4655,4655,4655,4655,0
|
|
20230711,164300,1586340020,4655,4655,4655,4655,0
|
|
20230711,164200,1586340020,4655,4655,4655,4655,0
|
|
20230711,164100,1586340020,4655,4655,4655,4655,0
|
|
20230711,164000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,163900,1586340020,4655,4655,4655,4655,0
|
|
20230711,163800,1586340020,4655,4655,4655,4655,0
|
|
20230711,163700,1586340020,4655,4655,4655,4655,0
|
|
20230711,163600,1586340020,4655,4655,4655,4655,0
|
|
20230711,163500,1586340020,4655,4655,4655,4655,0
|
|
20230711,163400,1586340020,4655,4655,4655,4655,0
|
|
20230711,163300,1586340020,4655,4655,4655,4655,0
|
|
20230711,163200,1586340020,4655,4655,4655,4655,0
|
|
20230711,163100,1586340020,4655,4655,4655,4655,0
|
|
20230711,163000,1586340020,4655,4655,4655,4655,0
|
|
20230711,162900,1586340020,4655,4655,4655,4655,0
|
|
20230711,162800,1586340020,4655,4655,4655,4655,0
|
|
20230711,162700,1586340020,4655,4655,4655,4655,0
|
|
20230711,162600,1586340020,4655,4655,4655,4655,0
|
|
20230711,162500,1586340020,4655,4655,4655,4655,0
|
|
20230711,162400,1586340020,4655,4655,4655,4655,0
|
|
20230711,162300,1586340020,4655,4655,4655,4655,0
|
|
20230711,162200,1586340020,4655,4655,4655,4655,0
|
|
20230711,162100,1586340020,4655,4655,4655,4655,0
|
|
20230711,162000,1586340020,4655,4655,4655,4655,0
|
|
20230711,161900,1586340020,4655,4655,4655,4655,0
|
|
20230711,161800,1586340020,4655,4655,4655,4655,0
|
|
20230711,161700,1586340020,4655,4655,4655,4655,0
|
|
20230711,161600,1586340020,4655,4655,4655,4655,0
|
|
20230711,161500,1586340020,4655,4655,4655,4655,0
|
|
20230711,161400,1586340020,4655,4655,4655,4655,0
|
|
20230711,161300,1586340020,4655,4655,4655,4655,0
|
|
20230711,161200,1586340020,4655,4655,4655,4655,0
|
|
20230711,161100,1586340020,4655,4655,4655,4655,0
|
|
20230711,161000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,160900,1586340020,4655,4655,4655,4655,0
|
|
20230711,160800,1586340020,4655,4655,4655,4655,0
|
|
20230711,160700,1586340020,4655,4655,4655,4655,0
|
|
20230711,160600,1586340020,4655,4655,4655,4655,0
|
|
20230711,160500,1586340020,4655,4655,4655,4655,0
|
|
20230711,160400,1586340020,4655,4655,4655,4655,0
|
|
20230711,160300,1586340020,4655,4655,4655,4655,0
|
|
20230711,160200,1586340020,4655,4655,4655,4655,0
|
|
20230711,160100,1586340020,4655,4655,4655,4655,0
|
|
20230711,160000,1586340020,4655,4655,4655,4655,0
|
|
20230711,155900,1586340020,4655,4655,4655,4655,0
|
|
20230711,155800,1586340020,4655,4655,4655,4655,0
|
|
20230711,155700,1586340020,4655,4655,4655,4655,0
|
|
20230711,155600,1586340020,4655,4655,4655,4655,0
|
|
20230711,155500,1586340020,4655,4655,4655,4655,0
|
|
20230711,155400,1586340020,4655,4655,4655,4655,0
|
|
20230711,155300,1586340020,4655,4655,4655,4655,0
|
|
20230711,155200,1586340020,4655,4655,4655,4655,0
|
|
20230711,155100,1586340020,4655,4655,4655,4655,0
|
|
20230711,155000,1586340020,4655,4655,4655,4655,0
|
|
20230711,154900,1586340020,4655,4655,4655,4655,0
|
|
20230711,154800,1586340020,4655,4655,4655,4655,0
|
|
20230711,154700,1586340020,4655,4655,4655,4655,0
|
|
20230711,154600,1586340020,4655,4655,4655,4655,0
|
|
20230711,154500,1586340020,4655,4655,4655,4655,0
|
|
20230711,154400,1586340020,4655,4655,4655,4655,0
|
|
20230711,154300,1586340020,4655,4655,4655,4655,0
|
|
20230711,154200,1586340020,4655,4655,4655,4655,0
|
|
20230711,154100,1586340020,4655,4655,4655,4655,0
|
|
20230711,154000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,153900,1586340020,4655,4655,4655,4655,0
|
|
20230711,153800,1586340020,4655,4655,4655,4655,0
|
|
20230711,153700,1586340020,4655,4655,4655,4655,0
|
|
20230711,153600,1586340020,4655,4655,4655,4655,0
|
|
20230711,153500,1586340020,4655,4655,4655,4655,0
|
|
20230711,153400,1586340020,4655,4655,4655,4655,0
|
|
20230711,153300,1586340020,4655,4655,4655,4655,0
|
|
20230711,153200,1586340020,4655,4655,4655,4655,0
|
|
20230711,153100,1586340020,4655,4655,4655,4655,0
|
|
20230711,153000,1586340020,4655,4655,4655,4655,5587
|
|
20230711,152900,1560332535,4650,4650,4650,4650,0
|
|
20230711,152800,1560332535,4650,4650,4650,4650,0
|
|
20230711,152700,1560332535,4650,4650,4650,4650,0
|
|
20230711,152600,1560332535,4650,4650,4650,4650,0
|
|
20230711,152500,1560332535,4650,4650,4650,4650,0
|
|
20230711,152400,1560332535,4650,4650,4650,4650,0
|
|
20230711,152300,1560332535,4650,4650,4650,4650,0
|
|
20230711,152200,1560332535,4650,4650,4650,4650,0
|
|
20230711,152100,1560332535,4650,4650,4650,4650,0
|
|
20230711,152000,1560332535,4650,4650,4650,4650,0
|
|
20230711,151900,1560332535,4650,4650,4655,4650,1003
|
|
20230711,151800,1555668085,4655,4650,4655,4650,1050
|
|
20230711,151700,1550785550,4655,4650,4655,4650,2171
|
|
20230711,151600,1540679645,4650,4650,4650,4645,103
|
|
20230711,151500,1540200700,4645,4650,4650,4645,393
|
|
20230711,151400,1538374750,4650,4650,4650,4650,115
|
|
20230711,151300,1537840000,4650,4650,4650,4650,729
|
|
20230711,151200,1534450150,4650,4650,4650,4650,931
|
|
20230711,151100,1530121000,4650,4650,4650,4650,799
|
|
20230711,151000,1526405650,4650,4645,4650,4645,660
|
|
20230711,150900,1523336760,4650,4650,4650,4645,25
|
|
20230711,150800,1523220525,4650,4655,4655,4645,344
|
|
20230711,150700,1521620930,4655,4655,4655,4655,54
|
|
20230711,150600,1521369560,4650,4650,4650,4640,2257
|
|
20230711,150500,1510894510,4650,4650,4650,4650,304
|
|
20230711,150400,1509480910,4650,4650,4650,4650,9
|
|
20230711,150300,1509439060,4650,4650,4650,4650,119
|
|
20230711,150200,1508885710,4650,4650,4650,4650,231
|
|
20230711,150100,1507811560,4650,4650,4650,4650,100
|
|
20230711,150000,1507346560,4650,4650,4650,4650,372
|
|
20230711,145900,1505616760,4640,4650,4650,4640,509
|
|
20230711,145800,1503249925,4650,4650,4650,4635,1073
|
|
20230711,145700,1498266080,4650,4650,4650,4650,345
|
|
20230711,145600,1496661830,4650,4650,4650,4650,60
|
|
20230711,145500,1496382830,4640,4640,4640,4640,240
|
|
20230711,145400,1495269230,4640,4650,4650,4640,5000
|
|
20230711,145300,1472048820,4650,4655,4655,4650,126
|
|
20230711,145200,1471462590,4655,4655,4655,4655,5
|
|
20230711,145100,1471439315,4655,4655,4655,4655,90
|
|
20230711,145000,1471020365,4650,4650,4655,4650,2303
|
|
20230711,144900,1460311410,4650,4650,4650,4650,80
|
|
20230711,144800,1459939410,4650,4650,4650,4650,1178
|
|
20230711,144700,1454461710,4655,4655,4655,4655,44
|
|
20230711,144600,1454256890,4650,4650,4650,4650,0
|
|
20230711,144500,1454256890,4650,4650,4650,4650,202
|
|
20230711,144400,1453317590,4650,4650,4655,4650,34
|
|
20230711,144300,1453159480,4650,4645,4655,4645,2077
|
|
20230711,144200,1443501285,4650,4655,4655,4650,65
|
|
20230711,144100,1443199020,4650,4650,4655,4650,1643
|
|
20230711,144000,1435559065,4650,4650,4650,4650,345
|
|
20230711,143900,1433954815,4650,4645,4650,4645,116
|
|
20230711,143800,1433415965,4645,4645,4650,4645,2194
|
|
20230711,143700,1423221810,4645,4640,4645,4640,6
|
|
20230711,143600,1423193945,4640,4640,4640,4640,5
|
|
20230711,143500,1423170745,4640,4645,4645,4640,108
|
|
20230711,143400,1422669185,4640,4645,4645,4640,103
|
|
20230711,143300,1422190870,4640,4640,4640,4640,185
|
|
20230711,143200,1421332470,4640,4630,4645,4630,294
|
|
20230711,143100,1419967540,4650,4650,4650,4650,50
|
|
20230711,143000,1419735040,4650,4630,4650,4630,43116
|
|
20230711,142900,1220033935,4625,4625,4625,4625,300
|
|
20230711,142800,1218646435,4630,4635,4635,4630,77
|
|
20230711,142700,1218289915,4635,4625,4635,4625,379
|
|
20230711,142600,1216535125,4630,4630,4630,4630,4
|
|
20230711,142500,1216516605,4625,4625,4625,4625,50
|
|
20230711,142400,1216285355,4630,4630,4630,4630,0
|
|
20230711,142300,1216285355,4630,4630,4630,4630,1
|
|
20230711,142200,1216280725,4630,4630,4630,4630,616
|
|
20230711,142100,1213428645,4630,4630,4630,4630,850
|
|
20230711,142000,1209493145,4630,4635,4635,4630,437
|
|
20230711,141900,1207469650,4635,4635,4635,4635,0
|
|
20230711,141800,1207469650,4635,4635,4635,4635,1
|
|
20230711,141700,1207465015,4635,4635,4635,4635,0
|
|
20230711,141600,1207465015,4635,4635,4635,4635,0
|
|
20230711,141500,1207465015,4635,4635,4635,4635,23
|
|
20230711,141400,1207358410,4635,4630,4635,4630,504
|
|
20230711,141300,1205024670,4635,4635,4635,4635,109
|
|
20230711,141200,1204519455,4635,4635,4635,4635,17
|
|
20230711,141100,1204440660,4635,4635,4635,4635,542
|
|
20230711,141000,1201928490,4635,4635,4640,4635,2065
|
|
20230711,140900,1192354715,4635,4635,4635,4635,67
|
|
20230711,140800,1192044170,4635,4635,4635,4635,0
|
|
20230711,140700,1192044170,4635,4630,4635,4630,1673
|
|
20230711,140600,1184297490,4635,4635,4635,4635,105
|
|
20230711,140500,1183810815,4635,4635,4635,4635,10
|
|
20230711,140400,1183764465,4635,4635,4635,4635,10
|
|
20230711,140300,1183718115,4630,4630,4630,4630,70
|
|
20230711,140200,1183394015,4635,4635,4635,4635,10
|
|
20230711,140100,1183347665,4635,4635,4635,4635,55
|
|
20230711,140000,1183092740,4630,4630,4630,4630,0
|
|
20230711,135900,1183092740,4630,4630,4630,4630,115
|
|
20230711,135800,1182560290,4640,4635,4640,4635,140
|
|
20230711,135700,1181911190,4635,4635,4635,4635,217
|
|
20230711,135600,1180905395,4635,4635,4635,4635,36
|
|
20230711,135500,1180738535,4635,4635,4635,4635,38
|
|
20230711,135400,1180562405,4635,4630,4635,4630,2417
|
|
20230711,135300,1169359615,4630,4630,4630,4630,200
|
|
20230711,135200,1168433615,4630,4635,4635,4630,2142
|
|
20230711,135100,1158505845,4635,4635,4635,4635,305
|
|
20230711,135000,1157092170,4635,4635,4635,4635,29
|
|
20230711,134900,1156957755,4635,4635,4635,4635,150
|
|
20230711,134800,1156262505,4635,4635,4635,4635,230
|
|
20230711,134700,1155196455,4635,4635,4635,4635,800
|
|
20230711,134600,1151488455,4635,4635,4635,4635,0
|
|
20230711,134500,1151488455,4635,4635,4635,4635,10
|
|
20230711,134400,1151442105,4630,4635,4635,4630,65
|
|
20230711,134300,1151141080,4635,4635,4635,4635,60
|
|
20230711,134200,1150862980,4635,4635,4635,4635,2
|
|
20230711,134100,1150853710,4635,4635,4635,4635,14
|
|
20230711,134000,1150788820,4640,4640,4640,4640,10
|
|
20230711,133900,1150742420,4640,4640,4640,4640,0
|
|
20230711,133800,1150742420,4640,4630,4640,4630,80
|
|
20230711,133700,1150371920,4640,4640,4640,4640,0
|
|
20230711,133600,1150371920,4640,4640,4640,4640,0
|
|
20230711,133500,1150371920,4640,4630,4640,4630,100
|
|
20230711,133400,1149908420,4640,4630,4640,4630,150
|
|
20230711,133300,1149213420,4630,4630,4630,4630,200
|
|
20230711,133200,1148287420,4630,4630,4630,4630,9
|
|
20230711,133100,1148245750,4630,4630,4630,4630,402
|
|
20230711,133000,1146384490,4630,4640,4640,4630,345
|
|
20230711,132900,1144787130,4630,4640,4640,4630,56
|
|
20230711,132800,1144527710,4640,4640,4640,4630,3008
|
|
20230711,132700,1130573590,4640,4640,4640,4640,2
|
|
20230711,132600,1130564310,4640,4640,4640,4640,0
|
|
20230711,132500,1130564310,4640,4640,4640,4640,1
|
|
20230711,132400,1130559670,4630,4630,4630,4630,505
|
|
20230711,132300,1128221520,4635,4630,4635,4630,996
|
|
20230711,132200,1123606560,4630,4630,4630,4630,3
|
|
20230711,132100,1123592670,4635,4635,4635,4635,1000
|
|
20230711,132000,1118957670,4630,4630,4630,4630,0
|
|
20230711,131900,1118957670,4630,4630,4630,4630,1
|
|
20230711,131800,1118953040,4635,4635,4635,4635,0
|
|
20230711,131700,1118953040,4635,4630,4635,4630,557
|
|
20230711,131600,1116374120,4635,4630,4635,4630,6
|
|
20230711,131500,1116346335,4635,4630,4635,4630,20
|
|
20230711,131400,1116253685,4630,4630,4630,4630,2
|
|
20230711,131300,1116244425,4635,4635,4635,4635,0
|
|
20230711,131200,1116244425,4635,4635,4635,4635,200
|
|
20230711,131100,1115317425,4635,4635,4635,4635,20
|
|
20230711,131000,1115224725,4635,4635,4635,4635,61
|
|
20230711,130900,1114941990,4635,4635,4635,4635,0
|
|
20230711,130800,1114941990,4635,4635,4635,4635,469
|
|
20230711,130700,1112768175,4620,4635,4635,4620,301
|
|
20230711,130600,1111373055,4620,4620,4620,4620,0
|
|
20230711,130500,1111373055,4620,4620,4620,4620,0
|
|
20230711,130400,1111373055,4620,4620,4620,4620,0
|
|
20230711,130300,1111373055,4620,4640,4640,4620,18144
|
|
20230711,130200,1027494445,4640,4640,4640,4640,11
|
|
20230711,130100,1027443405,4635,4635,4635,4635,32
|
|
20230711,130000,1027295085,4640,4640,4640,4640,0
|
|
20230711,125900,1027295085,4640,4640,4640,4640,1828
|
|
20230711,125800,1018813165,4640,4640,4640,4640,62
|
|
20230711,125700,1018525485,4640,4640,4640,4640,290
|
|
20230711,125600,1017179885,4635,4635,4635,4635,51
|
|
20230711,125500,1016943500,4635,4635,4635,4635,221
|
|
20230711,125400,1015919165,4635,4635,4635,4635,0
|
|
20230711,125300,1015919165,4635,4635,4635,4635,101
|
|
20230711,125200,1015451030,4640,4640,4640,4640,50
|
|
20230711,125100,1015219030,4640,4635,4640,4635,1005
|
|
20230711,125000,1010557625,4635,4630,4635,4630,611
|
|
20230711,124900,1007728640,4635,4635,4635,4635,407
|
|
20230711,124800,1005842195,4635,4630,4635,4630,120
|
|
20230711,124700,1005286445,4630,4635,4635,4630,1425
|
|
20230711,124600,998681595,4635,4635,4635,4635,330
|
|
20230711,124500,997152045,4635,4635,4635,4635,2
|
|
20230711,124400,997142775,4630,4630,4630,4630,0
|
|
20230711,124300,997142775,4630,4635,4635,4630,1188
|
|
20230711,124200,991637335,4630,4630,4630,4630,3
|
|
20230711,124100,991623445,4630,4630,4630,4630,0
|
|
20230711,124000,991623445,4630,4630,4630,4630,461
|
|
20230711,123900,989489015,4625,4625,4625,4625,200
|
|
20230711,123800,988564015,4630,4630,4630,4630,77
|
|
20230711,123700,988207505,4630,4625,4630,4625,775
|
|
20230711,123600,984620060,4630,4630,4630,4630,6
|
|
20230711,123500,984592280,4625,4625,4625,4625,810
|
|
20230711,123400,980846030,4625,4630,4630,4625,321
|
|
20230711,123300,979360940,4630,4625,4630,4625,2511
|
|
20230711,123200,967746150,4630,4630,4630,4630,103
|
|
20230711,123100,967269260,4630,4630,4630,4630,33
|
|
20230711,123000,967116470,4630,4630,4630,4630,336
|
|
20230711,122900,965560790,4635,4635,4635,4635,2
|
|
20230711,122800,965551520,4635,4635,4635,4630,1163
|
|
20230711,122700,960161815,4635,4625,4635,4625,184
|
|
20230711,122600,959310805,4625,4630,4630,4625,814
|
|
20230711,122500,955542485,4630,4630,4630,4630,20
|
|
20230711,122400,955449885,4630,4635,4635,4630,1621
|
|
20230711,122300,947944155,4630,4630,4630,4630,3
|
|
20230711,122200,947930265,4630,4630,4630,4630,577
|
|
20230711,122100,945258755,4630,4625,4630,4625,124
|
|
20230711,122000,944685245,4630,4625,4630,4625,385
|
|
20230711,121900,942904570,4630,4630,4630,4630,2130
|
|
20230711,121800,933042670,4630,4630,4630,4630,564
|
|
20230711,121700,930431350,4625,4630,4630,4625,86
|
|
20230711,121600,930033270,4630,4625,4630,4625,3172
|
|
20230711,121500,915362760,4625,4625,4625,4625,201
|
|
20230711,121400,914433135,4625,4625,4625,4625,1
|
|
20230711,121300,914428510,4620,4625,4625,4620,385
|
|
20230711,121200,912647895,4625,4625,4625,4620,361
|
|
20230711,121100,910980015,4620,4620,4620,4620,200
|
|
20230711,121000,910056015,4625,4620,4625,4620,3
|
|
20230711,120900,910042145,4620,4620,4620,4620,0
|
|
20230711,120800,910042145,4620,4620,4620,4620,34
|
|
20230711,120700,909885065,4625,4625,4625,4625,5
|
|
20230711,120600,909861940,4625,4620,4625,4620,541
|
|
20230711,120500,907362320,4625,4625,4625,4625,11
|
|
20230711,120400,907311445,4625,4625,4625,4625,100
|
|
20230711,120300,906848945,4625,4620,4625,4620,10
|
|
20230711,120200,906802700,4625,4620,4625,4620,161
|
|
20230711,120100,906058080,4620,4620,4620,4620,1480
|
|
20230711,120000,899220480,4615,4620,4620,4615,68
|
|
20230711,115900,898906385,4615,4615,4615,4615,0
|
|
20230711,115800,898906385,4615,4620,4620,4615,703
|
|
20230711,115700,895658530,4620,4620,4620,4620,100
|
|
20230711,115600,895196530,4620,4620,4620,4620,423
|
|
20230711,115500,893242270,4620,4620,4620,4620,17
|
|
20230711,115400,893163730,4620,4620,4620,4620,35
|
|
20230711,115300,893002030,4615,4620,4620,4615,273
|
|
20230711,115200,891740775,4620,4620,4620,4620,108
|
|
20230711,115100,891241815,4620,4620,4620,4620,10
|
|
20230711,115000,891195615,4620,4620,4625,4620,333
|
|
20230711,114900,889657130,4620,4620,4620,4620,27
|
|
20230711,114800,889532390,4620,4620,4620,4620,124
|
|
20230711,114700,888959510,4620,4620,4620,4620,147
|
|
20230711,114600,888280370,4620,4620,4620,4620,47
|
|
20230711,114500,888063230,4615,4615,4615,4615,131
|
|
20230711,114400,887458665,4620,4620,4620,4620,427
|
|
20230711,114300,885485925,4620,4620,4620,4620,50
|
|
20230711,114200,885254925,4620,4620,4620,4620,0
|
|
20230711,114100,885254925,4620,4615,4620,4615,102
|
|
20230711,114000,884783695,4615,4620,4620,4615,1031
|
|
20230711,113900,880023975,4620,4620,4620,4620,0
|
|
20230711,113800,880023975,4620,4620,4620,4620,1
|
|
20230711,113700,880019355,4615,4610,4615,4610,137
|
|
20230711,113600,879387350,4610,4610,4610,4610,0
|
|
20230711,113500,879387350,4610,4610,4610,4610,556
|
|
20230711,113400,876824190,4610,4610,4610,4605,23
|
|
20230711,113300,876718190,4610,4610,4610,4610,124
|
|
20230711,113200,876146550,4610,4610,4610,4610,0
|
|
20230711,113100,876146550,4610,4610,4610,4610,0
|
|
20230711,113000,876146550,4610,4610,4610,4610,226
|
|
20230711,112900,875104690,4610,4610,4610,4610,0
|
|
20230711,112800,875104690,4610,4610,4610,4610,100
|
|
20230711,112700,874643690,4610,4615,4615,4610,116
|
|
20230711,112600,874108365,4610,4610,4610,4610,1
|
|
20230711,112500,874103755,4610,4610,4610,4610,44
|
|
20230711,112400,873900915,4610,4610,4610,4610,80
|
|
20230711,112300,873532115,4610,4620,4620,4610,2947
|
|
20230711,112200,859937610,4620,4625,4625,4620,349
|
|
20230711,112100,858325220,4620,4620,4620,4620,852
|
|
20230711,112000,854388980,4615,4615,4615,4615,11
|
|
20230711,111900,854338215,4615,4615,4615,4615,0
|
|
20230711,111800,854338215,4615,4615,4615,4615,153
|
|
20230711,111700,853632120,4620,4615,4620,4615,1500
|
|
20230711,111600,846708620,4615,4615,4615,4615,0
|
|
20230711,111500,846708620,4615,4615,4615,4615,50
|
|
20230711,111400,846477870,4610,4610,4610,4610,0
|
|
20230711,111300,846477870,4610,4615,4615,4610,700
|
|
20230711,111200,843247485,4615,4620,4625,4615,1504
|
|
20230711,111100,836299015,4625,4625,4625,4625,20
|
|
20230711,111000,836206515,4625,4625,4625,4620,102
|
|
20230711,110900,835734770,4625,4620,4625,4620,295
|
|
20230711,110800,834371780,4620,4625,4625,4620,44
|
|
20230711,110700,834168495,4625,4620,4625,4615,1156
|
|
20230711,110600,828828090,4620,4615,4620,4615,560
|
|
20230711,110500,826240940,4620,4620,4620,4615,423
|
|
20230711,110400,824286735,4620,4620,4620,4620,844
|
|
20230711,110300,820387455,4615,4615,4615,4615,0
|
|
20230711,110200,820387455,4615,4620,4620,4615,510
|
|
20230711,110100,818033755,4610,4615,4615,4610,42
|
|
20230711,110000,817840070,4615,4610,4615,4610,2
|
|
20230711,105900,817830845,4610,4620,4620,4610,143
|
|
20230711,105800,817171060,4615,4615,4620,4615,270
|
|
20230711,105700,815923975,4620,4620,4620,4620,200
|
|
20230711,105600,814999975,4620,4615,4620,4615,30
|
|
20230711,105500,814861400,4615,4610,4615,4610,55
|
|
20230711,105400,814607580,4625,4610,4625,4610,5051
|
|
20230711,105300,791283500,4615,4615,4615,4615,105
|
|
20230711,105200,790798925,4615,4615,4615,4615,95
|
|
20230711,105100,790360500,4615,4620,4620,4615,2119
|
|
20230711,105000,780581305,4615,4615,4615,4615,650
|
|
20230711,104900,777581555,4620,4615,4620,4615,592
|
|
20230711,104800,774847765,4620,4620,4620,4620,1253
|
|
20230711,104700,769058905,4620,4615,4620,4615,452
|
|
20230711,104600,766971670,4615,4620,4620,4615,272
|
|
20230711,104500,765716335,4620,4620,4620,4620,14
|
|
20230711,104400,765651655,4620,4620,4620,4620,183
|
|
20230711,104300,764806195,4620,4625,4625,4620,1006
|
|
20230711,104200,760158445,4625,4615,4625,4615,3252
|
|
20230711,104100,745134195,4615,4610,4615,4610,8666
|
|
20230711,104000,705170685,4605,4600,4605,4600,2825
|
|
20230711,103900,692166560,4600,4605,4605,4600,1251
|
|
20230711,103800,686411910,4605,4600,4605,4600,563
|
|
20230711,103700,683820535,4605,4600,4605,4595,234
|
|
20230711,103600,682744160,4600,4600,4600,4600,1408
|
|
20230711,103500,676267360,4600,4600,4600,4600,118
|
|
20230711,103400,675724560,4600,4600,4600,4600,1000
|
|
20230711,103300,671124560,4605,4595,4605,4595,2060
|
|
20230711,103200,661652555,4595,4600,4600,4595,623
|
|
20230711,103100,658788730,4600,4600,4600,4600,362
|
|
20230711,103000,657123530,4600,4600,4600,4600,10
|
|
20230711,102900,657077530,4600,4605,4605,4600,120
|
|
20230711,102800,656524980,4605,4605,4605,4605,454
|
|
20230711,102700,654434310,4605,4600,4605,4600,314
|
|
20230711,102600,652988440,4600,4605,4605,4595,273
|
|
20230711,102500,651732650,4605,4585,4605,4585,11933
|
|
20230711,102400,596924995,4585,4585,4585,4580,2394
|
|
20230711,102300,585956010,4585,4580,4585,4580,3432
|
|
20230711,102200,570237150,4580,4580,4580,4580,0
|
|
20230711,102100,570237150,4580,4585,4585,4580,356
|
|
20230711,102000,568606570,4585,4585,4585,4585,605
|
|
20230711,101900,565832645,4585,4585,4585,4585,55
|
|
20230711,101800,565580470,4580,4580,4580,4580,150
|
|
20230711,101700,564893470,4585,4585,4585,4585,311
|
|
20230711,101600,563467535,4585,4585,4585,4585,1724
|
|
20230711,101500,555562995,4585,4590,4590,4585,1957
|
|
20230711,101400,546580880,4590,4590,4590,4590,273
|
|
20230711,101300,545327810,4590,4595,4595,4590,361
|
|
20230711,101200,543670765,4590,4590,4590,4590,12
|
|
20230711,101100,543615685,4595,4585,4595,4585,1058
|
|
20230711,101000,538761960,4585,4590,4590,4585,94
|
|
20230711,100900,538330965,4580,4580,4580,4580,0
|
|
20230711,100800,538330965,4580,4580,4580,4580,0
|
|
20230711,100700,538330965,4580,4580,4580,4580,0
|
|
20230711,100600,538330965,4580,4575,4580,4575,1032
|
|
20230711,100500,533606355,4575,4575,4575,4575,1
|
|
20230711,100400,533601780,4580,4580,4580,4580,15
|
|
20230711,100300,533533080,4580,4580,4580,4580,1780
|
|
20230711,100200,525380680,4590,4585,4590,4585,1014
|
|
20230711,100100,520727795,4580,4580,4580,4580,450
|
|
20230711,100000,518666795,4580,4585,4585,4580,1369
|
|
20230711,095900,512392855,4590,4585,4590,4585,1011
|
|
20230711,095800,507752415,4590,4590,4590,4590,128
|
|
20230711,095700,507164895,4590,4590,4590,4585,78
|
|
20230711,095600,506806930,4590,4590,4595,4590,1292
|
|
20230711,095500,500876075,4590,4595,4595,4590,181
|
|
20230711,095400,500045035,4590,4590,4590,4590,100
|
|
20230711,095300,499586035,4590,4590,4595,4590,203
|
|
20230711,095200,498654255,4595,4590,4595,4590,150
|
|
20230711,095100,497965555,4590,4590,4590,4590,113
|
|
20230711,095000,497446885,4590,4590,4590,4590,122
|
|
20230711,094900,496886905,4590,4590,4590,4590,101
|
|
20230711,094800,496423315,4590,4585,4590,4585,96
|
|
20230711,094700,495982770,4580,4580,4580,4580,0
|
|
20230711,094600,495982770,4580,4575,4580,4575,4407
|
|
20230711,094500,475817320,4575,4575,4575,4575,840
|
|
20230711,094400,471974320,4575,4570,4575,4570,14
|
|
20230711,094300,471910275,4570,4570,4570,4570,1991
|
|
20230711,094200,462811405,4570,4575,4575,4570,1999
|
|
20230711,094100,453673315,4580,4580,4580,4575,760
|
|
20230711,094000,450195240,4580,4580,4580,4580,176
|
|
20230711,093900,449389160,4580,4575,4580,4575,1005
|
|
20230711,093800,444791280,4570,4570,4570,4570,30
|
|
20230711,093700,444654180,4570,4580,4580,4570,1397
|
|
20230711,093600,438265290,4580,4580,4580,4580,248
|
|
20230711,093500,437129450,4570,4570,4570,4570,101
|
|
20230711,093400,436667880,4570,4565,4575,4555,3012
|
|
20230711,093300,422915260,4565,4570,4570,4565,613
|
|
20230711,093200,420116550,4570,4575,4575,4570,1843
|
|
20230711,093100,411694015,4575,4580,4580,4575,241
|
|
20230711,093000,410591185,4580,4580,4580,4580,443
|
|
20230711,092900,408562245,4580,4575,4580,4570,1512
|
|
20230711,092800,401644235,4575,4575,4580,4575,1466
|
|
20230711,092700,394935285,4570,4580,4580,4570,3225
|
|
20230711,092600,380185955,4590,4590,4590,4575,3362
|
|
20230711,092500,364780950,4590,4590,4590,4585,2133
|
|
20230711,092400,354990980,4590,4590,4590,4590,180
|
|
20230711,092300,354164780,4585,4595,4595,4585,738
|
|
20230711,092200,350780670,4595,4595,4600,4590,2507
|
|
20230711,092100,339271000,4590,4600,4600,4590,715
|
|
20230711,092000,335983120,4600,4590,4600,4585,3935
|
|
20230711,091900,317898155,4590,4590,4590,4590,1025
|
|
20230711,091800,313193405,4590,4590,4600,4590,2880
|
|
20230711,091700,299962040,4595,4590,4595,4585,450
|
|
20230711,091600,297898105,4585,4585,4585,4585,415
|
|
20230711,091500,295995330,4585,4595,4595,4585,231
|
|
20230711,091400,294936185,4585,4595,4595,4585,625
|
|
20230711,091300,292068000,4590,4600,4600,4590,295
|
|
20230711,091200,290712880,4600,4600,4600,4600,1718
|
|
20230711,091100,282810080,4600,4610,4615,4600,2376
|
|
20230711,091000,271867975,4610,4605,4615,4605,2837
|
|
20230711,090900,258789630,4605,4610,4610,4600,2622
|
|
20230711,090800,246722970,4605,4590,4605,4590,1780
|
|
20230711,090700,238549120,4595,4585,4600,4585,204
|
|
20230711,090600,237610755,4600,4600,4600,4585,3308
|
|
20230711,090500,222427835,4600,4595,4600,4590,1943
|
|
20230711,090400,213490610,4590,4600,4600,4585,1457
|
|
20230711,090300,206796925,4600,4625,4635,4600,6469
|
|
20230711,090200,176915250,4625,4610,4625,4610,11370
|
|
20230711,090100,124429105,4615,4585,4620,4585,9195
|
|
20230711,090000,82109650,4590,4540,4590,4540,18016
|