619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,191500,3122316390,2715,2715,2715,2715,0
|
|
20230711,191400,3122316390,2715,2715,2715,2715,0
|
|
20230711,191300,3122316390,2715,2715,2715,2715,0
|
|
20230711,191200,3122316390,2715,2715,2715,2715,0
|
|
20230711,191100,3122316390,2715,2715,2715,2715,0
|
|
20230711,191000,3122316390,2715,2715,2715,2715,0
|
|
20230711,190900,3122316390,2715,2715,2715,2715,0
|
|
20230711,190800,3122316390,2715,2715,2715,2715,0
|
|
20230711,190700,3122316390,2715,2715,2715,2715,0
|
|
20230711,190600,3122316390,2715,2715,2715,2715,0
|
|
20230711,190500,3122316390,2715,2715,2715,2715,0
|
|
20230711,190400,3122316390,2715,2715,2715,2715,0
|
|
20230711,190300,3122316390,2715,2715,2715,2715,0
|
|
20230711,190200,3122316390,2715,2715,2715,2715,0
|
|
20230711,190100,3122316390,2715,2715,2715,2715,0
|
|
20230711,190000,3122316390,2715,2715,2715,2715,0
|
|
20230711,185900,3122316390,2715,2715,2715,2715,0
|
|
20230711,185800,3122316390,2715,2715,2715,2715,0
|
|
20230711,185700,3122316390,2715,2715,2715,2715,0
|
|
20230711,185600,3122316390,2715,2715,2715,2715,0
|
|
20230711,185500,3122316390,2715,2715,2715,2715,0
|
|
20230711,185400,3122316390,2715,2715,2715,2715,0
|
|
20230711,185300,3122316390,2715,2715,2715,2715,0
|
|
20230711,185200,3122316390,2715,2715,2715,2715,0
|
|
20230711,185100,3122316390,2715,2715,2715,2715,0
|
|
20230711,185000,3122316390,2715,2715,2715,2715,0
|
|
20230711,184900,3122316390,2715,2715,2715,2715,0
|
|
20230711,184800,3122316390,2715,2715,2715,2715,0
|
|
20230711,184700,3122316390,2715,2715,2715,2715,0
|
|
20230711,184600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,184500,3122316390,2715,2715,2715,2715,0
|
|
20230711,184400,3122316390,2715,2715,2715,2715,0
|
|
20230711,184300,3122316390,2715,2715,2715,2715,0
|
|
20230711,184200,3122316390,2715,2715,2715,2715,0
|
|
20230711,184100,3122316390,2715,2715,2715,2715,0
|
|
20230711,184000,3122316390,2715,2715,2715,2715,0
|
|
20230711,183900,3122316390,2715,2715,2715,2715,0
|
|
20230711,183800,3122316390,2715,2715,2715,2715,0
|
|
20230711,183700,3122316390,2715,2715,2715,2715,0
|
|
20230711,183600,3122316390,2715,2715,2715,2715,0
|
|
20230711,183500,3122316390,2715,2715,2715,2715,0
|
|
20230711,183400,3122316390,2715,2715,2715,2715,0
|
|
20230711,183300,3122316390,2715,2715,2715,2715,0
|
|
20230711,183200,3122316390,2715,2715,2715,2715,0
|
|
20230711,183100,3122316390,2715,2715,2715,2715,0
|
|
20230711,183000,3122316390,2715,2715,2715,2715,0
|
|
20230711,182900,3122316390,2715,2715,2715,2715,0
|
|
20230711,182800,3122316390,2715,2715,2715,2715,0
|
|
20230711,182700,3122316390,2715,2715,2715,2715,0
|
|
20230711,182600,3122316390,2715,2715,2715,2715,0
|
|
20230711,182500,3122316390,2715,2715,2715,2715,0
|
|
20230711,182400,3122316390,2715,2715,2715,2715,0
|
|
20230711,182300,3122316390,2715,2715,2715,2715,0
|
|
20230711,182200,3122316390,2715,2715,2715,2715,0
|
|
20230711,182100,3122316390,2715,2715,2715,2715,0
|
|
20230711,182000,3122316390,2715,2715,2715,2715,0
|
|
20230711,181900,3122316390,2715,2715,2715,2715,0
|
|
20230711,181800,3122316390,2715,2715,2715,2715,0
|
|
20230711,181700,3122316390,2715,2715,2715,2715,0
|
|
20230711,181600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,181500,3122316390,2715,2715,2715,2715,0
|
|
20230711,181400,3122316390,2715,2715,2715,2715,0
|
|
20230711,181300,3122316390,2715,2715,2715,2715,0
|
|
20230711,181200,3122316390,2715,2715,2715,2715,0
|
|
20230711,181100,3122316390,2715,2715,2715,2715,0
|
|
20230711,181000,3122316390,2715,2715,2715,2715,0
|
|
20230711,180900,3122316390,2715,2715,2715,2715,0
|
|
20230711,180800,3122316390,2715,2715,2715,2715,0
|
|
20230711,180700,3122316390,2715,2715,2715,2715,0
|
|
20230711,180600,3122316390,2715,2715,2715,2715,0
|
|
20230711,180500,3122316390,2715,2715,2715,2715,0
|
|
20230711,180400,3122316390,2715,2715,2715,2715,0
|
|
20230711,180300,3122316390,2715,2715,2715,2715,0
|
|
20230711,180200,3122316390,2715,2715,2715,2715,0
|
|
20230711,180100,3122316390,2715,2715,2715,2715,0
|
|
20230711,180000,3122316390,2715,2715,2715,2715,0
|
|
20230711,175900,3122316390,2715,2715,2715,2715,0
|
|
20230711,175800,3122316390,2715,2715,2715,2715,0
|
|
20230711,175700,3122316390,2715,2715,2715,2715,0
|
|
20230711,175600,3122316390,2715,2715,2715,2715,0
|
|
20230711,175500,3122316390,2715,2715,2715,2715,0
|
|
20230711,175400,3122316390,2715,2715,2715,2715,0
|
|
20230711,175300,3122316390,2715,2715,2715,2715,0
|
|
20230711,175200,3122316390,2715,2715,2715,2715,0
|
|
20230711,175100,3122316390,2715,2715,2715,2715,0
|
|
20230711,175000,3122316390,2715,2715,2715,2715,0
|
|
20230711,174900,3122316390,2715,2715,2715,2715,0
|
|
20230711,174800,3122316390,2715,2715,2715,2715,0
|
|
20230711,174700,3122316390,2715,2715,2715,2715,0
|
|
20230711,174600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,174500,3122316390,2715,2715,2715,2715,0
|
|
20230711,174400,3122316390,2715,2715,2715,2715,0
|
|
20230711,174300,3122316390,2715,2715,2715,2715,0
|
|
20230711,174200,3122316390,2715,2715,2715,2715,0
|
|
20230711,174100,3122316390,2715,2715,2715,2715,0
|
|
20230711,174000,3122316390,2715,2715,2715,2715,0
|
|
20230711,173900,3122316390,2715,2715,2715,2715,0
|
|
20230711,173800,3122316390,2715,2715,2715,2715,0
|
|
20230711,173700,3122316390,2715,2715,2715,2715,0
|
|
20230711,173600,3122316390,2715,2715,2715,2715,0
|
|
20230711,173500,3122316390,2715,2715,2715,2715,0
|
|
20230711,173400,3122316390,2715,2715,2715,2715,0
|
|
20230711,173300,3122316390,2715,2715,2715,2715,0
|
|
20230711,173200,3122316390,2715,2715,2715,2715,0
|
|
20230711,173100,3122316390,2715,2715,2715,2715,0
|
|
20230711,173000,3122316390,2715,2715,2715,2715,0
|
|
20230711,172900,3122316390,2715,2715,2715,2715,0
|
|
20230711,172800,3122316390,2715,2715,2715,2715,0
|
|
20230711,172700,3122316390,2715,2715,2715,2715,0
|
|
20230711,172600,3122316390,2715,2715,2715,2715,0
|
|
20230711,172500,3122316390,2715,2715,2715,2715,0
|
|
20230711,172400,3122316390,2715,2715,2715,2715,0
|
|
20230711,172300,3122316390,2715,2715,2715,2715,0
|
|
20230711,172200,3122316390,2715,2715,2715,2715,0
|
|
20230711,172100,3122316390,2715,2715,2715,2715,0
|
|
20230711,172000,3122316390,2715,2715,2715,2715,0
|
|
20230711,171900,3122316390,2715,2715,2715,2715,0
|
|
20230711,171800,3122316390,2715,2715,2715,2715,0
|
|
20230711,171700,3122316390,2715,2715,2715,2715,0
|
|
20230711,171600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,171500,3122316390,2715,2715,2715,2715,0
|
|
20230711,171400,3122316390,2715,2715,2715,2715,0
|
|
20230711,171300,3122316390,2715,2715,2715,2715,0
|
|
20230711,171200,3122316390,2715,2715,2715,2715,0
|
|
20230711,171100,3122316390,2715,2715,2715,2715,0
|
|
20230711,171000,3122316390,2715,2715,2715,2715,0
|
|
20230711,170900,3122316390,2715,2715,2715,2715,0
|
|
20230711,170800,3122316390,2715,2715,2715,2715,0
|
|
20230711,170700,3122316390,2715,2715,2715,2715,0
|
|
20230711,170600,3122316390,2715,2715,2715,2715,0
|
|
20230711,170500,3122316390,2715,2715,2715,2715,0
|
|
20230711,170400,3122316390,2715,2715,2715,2715,0
|
|
20230711,170300,3122316390,2715,2715,2715,2715,0
|
|
20230711,170200,3122316390,2715,2715,2715,2715,0
|
|
20230711,170100,3122316390,2715,2715,2715,2715,0
|
|
20230711,170000,3122316390,2715,2715,2715,2715,0
|
|
20230711,165900,3122316390,2715,2715,2715,2715,0
|
|
20230711,165800,3122316390,2715,2715,2715,2715,0
|
|
20230711,165700,3122316390,2715,2715,2715,2715,0
|
|
20230711,165600,3122316390,2715,2715,2715,2715,0
|
|
20230711,165500,3122316390,2715,2715,2715,2715,0
|
|
20230711,165400,3122316390,2715,2715,2715,2715,0
|
|
20230711,165300,3122316390,2715,2715,2715,2715,0
|
|
20230711,165200,3122316390,2715,2715,2715,2715,0
|
|
20230711,165100,3122316390,2715,2715,2715,2715,0
|
|
20230711,165000,3122316390,2715,2715,2715,2715,0
|
|
20230711,164900,3122316390,2715,2715,2715,2715,0
|
|
20230711,164800,3122316390,2715,2715,2715,2715,0
|
|
20230711,164700,3122316390,2715,2715,2715,2715,0
|
|
20230711,164600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,164500,3122316390,2715,2715,2715,2715,0
|
|
20230711,164400,3122316390,2715,2715,2715,2715,0
|
|
20230711,164300,3122316390,2715,2715,2715,2715,0
|
|
20230711,164200,3122316390,2715,2715,2715,2715,0
|
|
20230711,164100,3122316390,2715,2715,2715,2715,0
|
|
20230711,164000,3122316390,2715,2715,2715,2715,0
|
|
20230711,163900,3122316390,2715,2715,2715,2715,0
|
|
20230711,163800,3122316390,2715,2715,2715,2715,0
|
|
20230711,163700,3122316390,2715,2715,2715,2715,0
|
|
20230711,163600,3122316390,2715,2715,2715,2715,0
|
|
20230711,163500,3122316390,2715,2715,2715,2715,0
|
|
20230711,163400,3122316390,2715,2715,2715,2715,0
|
|
20230711,163300,3122316390,2715,2715,2715,2715,0
|
|
20230711,163200,3122316390,2715,2715,2715,2715,0
|
|
20230711,163100,3122316390,2715,2715,2715,2715,0
|
|
20230711,163000,3122316390,2715,2715,2715,2715,0
|
|
20230711,162900,3122316390,2715,2715,2715,2715,0
|
|
20230711,162800,3122316390,2715,2715,2715,2715,0
|
|
20230711,162700,3122316390,2715,2715,2715,2715,0
|
|
20230711,162600,3122316390,2715,2715,2715,2715,0
|
|
20230711,162500,3122316390,2715,2715,2715,2715,0
|
|
20230711,162400,3122316390,2715,2715,2715,2715,0
|
|
20230711,162300,3122316390,2715,2715,2715,2715,0
|
|
20230711,162200,3122316390,2715,2715,2715,2715,0
|
|
20230711,162100,3122316390,2715,2715,2715,2715,0
|
|
20230711,162000,3122316390,2715,2715,2715,2715,0
|
|
20230711,161900,3122316390,2715,2715,2715,2715,0
|
|
20230711,161800,3122316390,2715,2715,2715,2715,0
|
|
20230711,161700,3122316390,2715,2715,2715,2715,0
|
|
20230711,161600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,161500,3122316390,2715,2715,2715,2715,0
|
|
20230711,161400,3122316390,2715,2715,2715,2715,0
|
|
20230711,161300,3122316390,2715,2715,2715,2715,0
|
|
20230711,161200,3122316390,2715,2715,2715,2715,0
|
|
20230711,161100,3122316390,2715,2715,2715,2715,0
|
|
20230711,161000,3122316390,2715,2715,2715,2715,0
|
|
20230711,160900,3122316390,2715,2715,2715,2715,0
|
|
20230711,160800,3122316390,2715,2715,2715,2715,0
|
|
20230711,160700,3122316390,2715,2715,2715,2715,0
|
|
20230711,160600,3122316390,2715,2715,2715,2715,0
|
|
20230711,160500,3122316390,2715,2715,2715,2715,0
|
|
20230711,160400,3122316390,2715,2715,2715,2715,0
|
|
20230711,160300,3122316390,2715,2715,2715,2715,0
|
|
20230711,160200,3122316390,2715,2715,2715,2715,0
|
|
20230711,160100,3122316390,2715,2715,2715,2715,0
|
|
20230711,160000,3122316390,2715,2715,2715,2715,0
|
|
20230711,155900,3122316390,2715,2715,2715,2715,0
|
|
20230711,155800,3122316390,2715,2715,2715,2715,0
|
|
20230711,155700,3122316390,2715,2715,2715,2715,0
|
|
20230711,155600,3122316390,2715,2715,2715,2715,0
|
|
20230711,155500,3122316390,2715,2715,2715,2715,0
|
|
20230711,155400,3122316390,2715,2715,2715,2715,0
|
|
20230711,155300,3122316390,2715,2715,2715,2715,0
|
|
20230711,155200,3122316390,2715,2715,2715,2715,0
|
|
20230711,155100,3122316390,2715,2715,2715,2715,0
|
|
20230711,155000,3122316390,2715,2715,2715,2715,0
|
|
20230711,154900,3122316390,2715,2715,2715,2715,0
|
|
20230711,154800,3122316390,2715,2715,2715,2715,0
|
|
20230711,154700,3122316390,2715,2715,2715,2715,0
|
|
20230711,154600,3122316390,2715,2715,2715,2715,29620
|
|
20230711,154500,3122316390,2715,2715,2715,2715,0
|
|
20230711,154400,3122316390,2715,2715,2715,2715,0
|
|
20230711,154300,3122316390,2715,2715,2715,2715,0
|
|
20230711,154200,3122316390,2715,2715,2715,2715,0
|
|
20230711,154100,3122316390,2715,2715,2715,2715,0
|
|
20230711,154000,3122316390,2715,2715,2715,2715,0
|
|
20230711,153900,3122316390,2715,2715,2715,2715,0
|
|
20230711,153800,3122316390,2715,2715,2715,2715,0
|
|
20230711,153700,3122316390,2715,2715,2715,2715,0
|
|
20230711,153600,3122316390,2715,2715,2715,2715,0
|
|
20230711,153500,3122316390,2715,2715,2715,2715,0
|
|
20230711,153400,3122316390,2715,2715,2715,2715,0
|
|
20230711,153300,3122316390,2715,2715,2715,2715,0
|
|
20230711,153200,3122316390,2715,2715,2715,2715,0
|
|
20230711,153100,3122316390,2715,2715,2715,2715,0
|
|
20230711,153000,3122316390,2715,2715,2715,2715,29620
|
|
20230711,152900,3041898090,2705,2705,2705,2705,0
|
|
20230711,152800,3041898090,2705,2705,2705,2705,0
|
|
20230711,152700,3041898090,2705,2705,2705,2705,0
|
|
20230711,152600,3041898090,2705,2705,2705,2705,0
|
|
20230711,152500,3041898090,2705,2705,2705,2705,0
|
|
20230711,152400,3041898090,2705,2705,2705,2705,0
|
|
20230711,152300,3041898090,2705,2705,2705,2705,0
|
|
20230711,152200,3041898090,2705,2705,2705,2705,0
|
|
20230711,152100,3041898090,2705,2705,2705,2705,0
|
|
20230711,152000,3041898090,2705,2705,2705,2705,0
|
|
20230711,151900,3041898090,2705,2705,2710,2705,3927
|
|
20230711,151800,3031265310,2710,2705,2710,2705,2751
|
|
20230711,151700,3023823820,2705,2710,2710,2705,2005
|
|
20230711,151600,3018395860,2710,2705,2710,2705,3931
|
|
20230711,151500,3007756680,2705,2695,2710,2695,2631
|
|
20230711,151400,3000639565,2695,2700,2700,2695,1454
|
|
20230711,151300,2996716970,2700,2700,2700,2695,3078
|
|
20230711,151200,2988418450,2695,2705,2705,2695,9810
|
|
20230711,151100,2961950100,2705,2705,2705,2700,4125
|
|
20230711,151000,2950793970,2700,2705,2705,2700,2254
|
|
20230711,150900,2944703295,2700,2700,2705,2700,6757
|
|
20230711,150800,2926459390,2700,2705,2705,2700,3276
|
|
20230711,150700,2917606835,2700,2700,2710,2695,4476
|
|
20230711,150600,2905522930,2710,2705,2710,2695,17999
|
|
20230711,150500,2856921440,2710,2705,2710,2705,1558
|
|
20230711,150400,2852704780,2700,2705,2710,2700,7158
|
|
20230711,150300,2833346315,2710,2710,2715,2705,8501
|
|
20230711,150200,2810321395,2710,2715,2715,2710,4543
|
|
20230711,150100,2798006920,2715,2715,2715,2710,7512
|
|
20230711,150000,2777627010,2715,2715,2715,2710,6811
|
|
20230711,145900,2759135825,2715,2720,2720,2710,10726
|
|
20230711,145800,2730013315,2720,2725,2730,2715,9882
|
|
20230711,145700,2703127250,2725,2720,2730,2715,37453
|
|
20230711,145600,2601118700,2720,2705,2720,2705,23071
|
|
20230711,145500,2538532055,2710,2705,2710,2705,3604
|
|
20230711,145400,2528775115,2705,2700,2710,2700,3356
|
|
20230711,145300,2519698430,2700,2700,2705,2700,5091
|
|
20230711,145200,2505952155,2700,2705,2710,2700,12233
|
|
20230711,145100,2472914130,2705,2705,2710,2705,1914
|
|
20230711,145000,2467733510,2710,2710,2710,2700,13912
|
|
20230711,144900,2430071500,2710,2720,2720,2705,13513
|
|
20230711,144800,2393423740,2720,2705,2725,2700,24585
|
|
20230711,144700,2326606355,2705,2700,2710,2695,7230
|
|
20230711,144600,2307063865,2700,2700,2705,2695,10249
|
|
20230711,144500,2279397890,2695,2690,2705,2690,11207
|
|
20230711,144400,2249143320,2700,2705,2710,2690,18148
|
|
20230711,144300,2200143705,2705,2705,2710,2700,14661
|
|
20230711,144200,2160464035,2710,2705,2710,2700,20483
|
|
20230711,144100,2105028625,2705,2685,2720,2685,97643
|
|
20230711,144000,1841353410,2685,2685,2690,2680,9376
|
|
20230711,143900,1816165285,2685,2690,2690,2680,19231
|
|
20230711,143800,1764515085,2690,2680,2690,2680,14185
|
|
20230711,143700,1726433745,2680,2680,2685,2675,12645
|
|
20230711,143600,1692538390,2680,2675,2685,2675,20602
|
|
20230711,143500,1637370820,2675,2680,2680,2665,10776
|
|
20230711,143400,1608566180,2680,2680,2685,2680,14641
|
|
20230711,143300,1569303330,2685,2675,2685,2675,22061
|
|
20230711,143200,1510186115,2685,2650,2690,2650,44269
|
|
20230711,143100,1391483850,2650,2640,2655,2640,6068
|
|
20230711,143000,1375409690,2635,2640,2640,2635,899
|
|
20230711,142900,1373037830,2640,2640,2640,2640,110
|
|
20230711,142800,1372747430,2640,2640,2640,2640,894
|
|
20230711,142700,1370387270,2645,2640,2645,2640,25
|
|
20230711,142600,1370321260,2640,2640,2640,2640,677
|
|
20230711,142500,1368533980,2645,2645,2645,2645,3400
|
|
20230711,142400,1359540980,2645,2635,2645,2635,1778
|
|
20230711,142300,1354847740,2635,2630,2635,2630,253
|
|
20230711,142200,1354181100,2630,2635,2635,2630,1001
|
|
20230711,142100,1351543470,2635,2635,2635,2635,1512
|
|
20230711,142000,1347559350,2635,2635,2635,2635,1
|
|
20230711,141900,1347556715,2630,2630,2630,2630,100
|
|
20230711,141800,1347293715,2635,2635,2635,2635,0
|
|
20230711,141700,1347293715,2635,2635,2635,2635,37
|
|
20230711,141600,1347196220,2635,2630,2635,2630,752
|
|
20230711,141500,1345215960,2630,2630,2630,2630,0
|
|
20230711,141400,1345215960,2630,2630,2630,2630,7
|
|
20230711,141300,1345197550,2630,2630,2630,2630,1
|
|
20230711,141200,1345194920,2625,2625,2625,2625,256
|
|
20230711,141100,1344522920,2625,2625,2625,2625,482
|
|
20230711,141000,1343257670,2630,2625,2630,2625,591
|
|
20230711,140900,1341705340,2630,2625,2630,2625,1484
|
|
20230711,140800,1337804130,2625,2625,2625,2625,0
|
|
20230711,140700,1337804130,2625,2625,2625,2625,0
|
|
20230711,140600,1337804130,2625,2625,2625,2625,16734
|
|
20230711,140500,1293877380,2630,2630,2630,2630,40
|
|
20230711,140400,1293772180,2630,2630,2630,2630,0
|
|
20230711,140300,1293772180,2630,2625,2630,2625,884
|
|
20230711,140200,1291451660,2630,2625,2630,2625,501
|
|
20230711,140100,1290136530,2630,2630,2630,2625,647
|
|
20230711,140000,1288436920,2630,2630,2630,2630,1372
|
|
20230711,135900,1284828560,2630,2630,2630,2630,3324
|
|
20230711,135800,1276086440,2630,2625,2630,2625,270
|
|
20230711,135700,1275377340,2630,2630,2630,2630,500
|
|
20230711,135600,1274062340,2630,2630,2630,2630,106
|
|
20230711,135500,1273783560,2630,2630,2630,2625,238
|
|
20230711,135400,1273157680,2625,2630,2630,2625,1023
|
|
20230711,135300,1270472230,2630,2630,2630,2630,0
|
|
20230711,135200,1270472230,2630,2630,2630,2630,52
|
|
20230711,135100,1270335470,2630,2630,2630,2630,23
|
|
20230711,135000,1270274980,2630,2630,2630,2630,37
|
|
20230711,134900,1270177670,2630,2630,2630,2625,1391
|
|
20230711,134800,1266521240,2625,2625,2625,2625,400
|
|
20230711,134700,1265471240,2630,2630,2630,2630,201
|
|
20230711,134600,1264942610,2630,2625,2630,2625,246
|
|
20230711,134500,1264296810,2630,2630,2630,2630,1
|
|
20230711,134400,1264294180,2630,2630,2630,2630,800
|
|
20230711,134300,1262190180,2630,2625,2630,2625,376
|
|
20230711,134200,1261203155,2625,2625,2625,2625,0
|
|
20230711,134100,1261203155,2625,2625,2625,2625,2090
|
|
20230711,134000,1255716905,2625,2625,2625,2625,6295
|
|
20230711,133900,1239192530,2625,2630,2630,2625,1221
|
|
20230711,133800,1235984905,2625,2625,2625,2625,155
|
|
20230711,133700,1235578030,2630,2625,2630,2625,183
|
|
20230711,133600,1235096825,2630,2630,2630,2630,0
|
|
20230711,133500,1235096825,2630,2630,2630,2630,9666
|
|
20230711,133400,1209675245,2630,2630,2630,2630,0
|
|
20230711,133300,1209675245,2630,2630,2630,2630,76
|
|
20230711,133200,1209475365,2630,2630,2630,2630,20
|
|
20230711,133100,1209422765,2630,2630,2630,2630,96
|
|
20230711,133000,1209170285,2630,2635,2635,2630,1001
|
|
20230711,132900,1206534890,2635,2635,2635,2635,677
|
|
20230711,132800,1204750995,2640,2640,2640,2640,0
|
|
20230711,132700,1204750995,2640,2635,2640,2635,779
|
|
20230711,132600,1202694775,2635,2635,2635,2635,5
|
|
20230711,132500,1202681600,2635,2630,2635,2630,829
|
|
20230711,132400,1200497525,2630,2635,2635,2630,10
|
|
20230711,132300,1200471220,2635,2635,2635,2635,351
|
|
20230711,132200,1199546335,2635,2635,2635,2635,51
|
|
20230711,132100,1199411950,2635,2635,2635,2635,0
|
|
20230711,132000,1199411950,2635,2635,2635,2635,513
|
|
20230711,131900,1198060195,2640,2640,2640,2640,0
|
|
20230711,131800,1198060195,2640,2640,2640,2640,29
|
|
20230711,131700,1197983635,2640,2640,2640,2640,0
|
|
20230711,131600,1197983635,2640,2640,2640,2640,0
|
|
20230711,131500,1197983635,2640,2640,2640,2640,80
|
|
20230711,131400,1197772435,2640,2640,2640,2640,77
|
|
20230711,131300,1197569155,2640,2640,2640,2635,1212
|
|
20230711,131200,1194375505,2635,2635,2635,2635,1022
|
|
20230711,131100,1191682535,2635,2635,2635,2635,30
|
|
20230711,131000,1191603485,2635,2635,2635,2635,5
|
|
20230711,130900,1191590310,2635,2635,2635,2635,167
|
|
20230711,130800,1191150265,2635,2635,2635,2635,74
|
|
20230711,130700,1190955275,2635,2635,2635,2635,0
|
|
20230711,130600,1190955275,2635,2635,2635,2635,192
|
|
20230711,130500,1190449355,2635,2635,2635,2635,0
|
|
20230711,130400,1190449355,2635,2635,2635,2635,3000
|
|
20230711,130300,1182544355,2645,2640,2645,2635,420
|
|
20230711,130200,1181433860,2640,2640,2640,2640,3526
|
|
20230711,130100,1172125220,2640,2640,2640,2640,0
|
|
20230711,130000,1172125220,2640,2640,2640,2640,0
|
|
20230711,125900,1172125220,2640,2640,2640,2640,0
|
|
20230711,125800,1172125220,2640,2640,2640,2640,0
|
|
20230711,125700,1172125220,2640,2640,2640,2640,0
|
|
20230711,125600,1172125220,2640,2640,2640,2640,56
|
|
20230711,125500,1171977380,2640,2640,2640,2640,1500
|
|
20230711,125400,1168017380,2640,2640,2640,2640,26
|
|
20230711,125300,1167948740,2645,2645,2645,2645,30
|
|
20230711,125200,1167869390,2645,2640,2645,2640,1510
|
|
20230711,125100,1163882480,2635,2635,2635,2635,0
|
|
20230711,125000,1163882480,2635,2640,2640,2635,456
|
|
20230711,124900,1162680420,2635,2635,2635,2635,1002
|
|
20230711,124800,1160040150,2635,2635,2635,2635,0
|
|
20230711,124700,1160040150,2635,2635,2635,2635,1000
|
|
20230711,124600,1157405150,2640,2640,2640,2640,20
|
|
20230711,124500,1157352350,2640,2640,2640,2640,1
|
|
20230711,124400,1157349710,2640,2640,2640,2640,2898
|
|
20230711,124300,1149698990,2630,2630,2630,2630,0
|
|
20230711,124200,1149698990,2630,2635,2640,2630,8548
|
|
20230711,124100,1127206900,2635,2635,2635,2635,1560
|
|
20230711,124000,1123096300,2640,2640,2640,2640,10
|
|
20230711,123900,1123069900,2640,2635,2640,2635,788
|
|
20230711,123800,1120989830,2635,2635,2635,2635,50
|
|
20230711,123700,1120858080,2630,2630,2630,2630,1
|
|
20230711,123600,1120855450,2630,2630,2630,2630,923
|
|
20230711,123500,1118427960,2640,2630,2640,2630,6817
|
|
20230711,123400,1100499240,2630,2630,2630,2630,3238
|
|
20230711,123300,1091983300,2630,2630,2630,2630,0
|
|
20230711,123200,1091983300,2630,2630,2630,2630,0
|
|
20230711,123100,1091983300,2630,2630,2630,2630,500
|
|
20230711,123000,1090668300,2640,2640,2640,2640,200
|
|
20230711,122900,1090140300,2640,2640,2640,2640,1
|
|
20230711,122800,1090137660,2630,2635,2635,2630,9320
|
|
20230711,122700,1065617745,2640,2640,2640,2640,39
|
|
20230711,122600,1065514785,2635,2635,2635,2635,55
|
|
20230711,122500,1065369860,2635,2635,2635,2635,38
|
|
20230711,122400,1065269730,2640,2640,2640,2640,86
|
|
20230711,122300,1065042690,2640,2640,2640,2640,80
|
|
20230711,122200,1064831490,2640,2640,2640,2640,0
|
|
20230711,122100,1064831490,2640,2635,2640,2635,693
|
|
20230711,122000,1063005420,2635,2635,2635,2635,1
|
|
20230711,121900,1063002785,2640,2640,2640,2640,0
|
|
20230711,121800,1063002785,2640,2640,2640,2640,0
|
|
20230711,121700,1063002785,2640,2640,2640,2640,67
|
|
20230711,121600,1062825905,2640,2635,2640,2635,1690
|
|
20230711,121500,1058369305,2635,2635,2635,2635,139
|
|
20230711,121400,1058003040,2635,2635,2635,2635,20
|
|
20230711,121300,1057950340,2640,2640,2640,2640,0
|
|
20230711,121200,1057950340,2640,2640,2640,2640,1
|
|
20230711,121100,1057947700,2630,2635,2635,2630,12039
|
|
20230711,121000,1026278090,2635,2635,2635,2635,0
|
|
20230711,120900,1026278090,2635,2635,2635,2635,0
|
|
20230711,120800,1026278090,2635,2635,2635,2635,170
|
|
20230711,120700,1025830140,2635,2635,2635,2635,500
|
|
20230711,120600,1024512640,2630,2635,2635,2630,990
|
|
20230711,120500,1021907380,2640,2640,2640,2640,0
|
|
20230711,120400,1021907380,2640,2640,2640,2640,151
|
|
20230711,120300,1021508740,2640,2640,2640,2640,38
|
|
20230711,120200,1021408420,2635,2635,2635,2635,1741
|
|
20230711,120100,1016820885,2635,2640,2640,2635,1098
|
|
20230711,120000,1013927650,2635,2635,2635,2635,162
|
|
20230711,115900,1013500780,2635,2635,2635,2635,52
|
|
20230711,115800,1013363760,2630,2630,2630,2630,1
|
|
20230711,115700,1013361130,2630,2630,2630,2630,304
|
|
20230711,115600,1012561610,2630,2630,2630,2630,409
|
|
20230711,115500,1011485940,2635,2635,2635,2635,100
|
|
20230711,115400,1011222440,2635,2635,2635,2635,1
|
|
20230711,115300,1011219805,2635,2635,2635,2635,3
|
|
20230711,115200,1011211900,2635,2635,2635,2635,506
|
|
20230711,115100,1009878590,2635,2635,2635,2635,201
|
|
20230711,115000,1009348955,2630,2630,2630,2630,0
|
|
20230711,114900,1009348955,2630,2640,2640,2630,356
|
|
20230711,114800,1008411015,2640,2630,2640,2630,5
|
|
20230711,114700,1008397855,2630,2635,2635,2630,4045
|
|
20230711,114600,997740470,2635,2635,2635,2635,270
|
|
20230711,114500,997029020,2635,2635,2635,2635,401
|
|
20230711,114400,995972385,2635,2635,2640,2635,153
|
|
20230711,114300,995568980,2635,2635,2635,2635,936
|
|
20230711,114200,993102620,2635,2635,2635,2635,13
|
|
20230711,114100,993068365,2635,2640,2640,2635,306
|
|
20230711,114000,992260555,2645,2635,2645,2635,809
|
|
20230711,113900,990127830,2635,2640,2640,2635,616
|
|
20230711,113800,988502130,2640,2640,2640,2640,888
|
|
20230711,113700,986157810,2645,2645,2645,2645,393
|
|
20230711,113600,985118325,2645,2645,2645,2645,1000
|
|
20230711,113500,982473325,2645,2645,2645,2645,523
|
|
20230711,113400,981089990,2650,2650,2650,2650,0
|
|
20230711,113300,981089990,2650,2650,2650,2650,1
|
|
20230711,113200,981087340,2650,2650,2650,2645,1407
|
|
20230711,113100,977359280,2650,2650,2650,2650,0
|
|
20230711,113000,977359280,2650,2650,2650,2650,241
|
|
20230711,112900,976720630,2650,2650,2650,2650,2000
|
|
20230711,112800,971420630,2650,2650,2650,2650,150
|
|
20230711,112700,971023130,2650,2650,2650,2650,600
|
|
20230711,112600,969433130,2650,2650,2650,2650,83
|
|
20230711,112500,969213180,2650,2645,2650,2645,151
|
|
20230711,112400,968813545,2640,2640,2640,2640,10
|
|
20230711,112300,968787145,2640,2640,2640,2640,120
|
|
20230711,112200,968470345,2640,2645,2645,2640,27
|
|
20230711,112100,968399015,2645,2645,2645,2645,0
|
|
20230711,112000,968399015,2645,2645,2645,2645,187
|
|
20230711,111900,967904400,2650,2650,2650,2650,0
|
|
20230711,111800,967904400,2650,2650,2650,2640,480
|
|
20230711,111700,966636510,2650,2650,2650,2650,500
|
|
20230711,111600,965311510,2645,2645,2645,2645,2537
|
|
20230711,111500,958601145,2640,2640,2640,2640,0
|
|
20230711,111400,958601145,2640,2640,2640,2640,201
|
|
20230711,111300,958070505,2640,2640,2645,2640,159
|
|
20230711,111200,957650555,2640,2640,2640,2640,170
|
|
20230711,111100,957201755,2640,2640,2640,2640,2
|
|
20230711,111000,957196475,2640,2645,2645,2640,3
|
|
20230711,110900,957188550,2640,2640,2640,2640,0
|
|
20230711,110800,957188550,2640,2640,2640,2640,1981
|
|
20230711,110700,951958710,2640,2635,2640,2635,203
|
|
20230711,110600,951423790,2635,2635,2635,2635,10
|
|
20230711,110500,951397440,2640,2640,2640,2640,51
|
|
20230711,110400,951262800,2640,2640,2640,2640,182
|
|
20230711,110300,950782320,2645,2640,2645,2640,4
|
|
20230711,110200,950771755,2640,2640,2645,2640,431
|
|
20230711,110100,949632015,2640,2640,2640,2640,1
|
|
20230711,110000,949629375,2640,2645,2645,2640,23
|
|
20230711,105900,949568635,2645,2645,2645,2645,200
|
|
20230711,105800,949039635,2640,2635,2640,2635,2191
|
|
20230711,105700,943257480,2635,2635,2635,2635,1
|
|
20230711,105600,943254845,2635,2635,2635,2635,520
|
|
20230711,105500,941884645,2635,2635,2640,2635,3010
|
|
20230711,105400,933953245,2630,2630,2630,2630,189
|
|
20230711,105300,933456175,2630,2635,2635,2630,4741
|
|
20230711,105200,920972160,2630,2630,2630,2630,523
|
|
20230711,105100,919596670,2630,2635,2640,2630,483
|
|
20230711,105000,918324300,2640,2635,2640,2635,2083
|
|
20230711,104900,912835470,2640,2640,2640,2640,0
|
|
20230711,104800,912835470,2640,2640,2640,2640,1553
|
|
20230711,104700,908735550,2645,2645,2645,2645,0
|
|
20230711,104600,908735550,2645,2645,2645,2645,1
|
|
20230711,104500,908732905,2640,2640,2640,2640,22
|
|
20230711,104400,908674825,2645,2645,2645,2645,0
|
|
20230711,104300,908674825,2645,2645,2645,2645,0
|
|
20230711,104200,908674825,2645,2645,2645,2640,852
|
|
20230711,104100,906421895,2635,2640,2640,2635,3762
|
|
20230711,104000,896504105,2640,2640,2640,2640,38
|
|
20230711,103900,896403785,2645,2640,2645,2635,611
|
|
20230711,103800,894790790,2640,2645,2645,2640,233
|
|
20230711,103700,894175035,2645,2645,2645,2645,37
|
|
20230711,103600,894077170,2645,2640,2645,2640,839
|
|
20230711,103500,891859695,2635,2640,2640,2635,1479
|
|
20230711,103400,887955335,2645,2635,2645,2635,450
|
|
20230711,103300,886767185,2640,2635,2640,2635,568
|
|
20230711,103200,885270200,2635,2635,2635,2635,285
|
|
20230711,103100,884519225,2635,2635,2635,2635,0
|
|
20230711,103000,884519225,2635,2635,2635,2635,1301
|
|
20230711,102900,881091090,2635,2635,2635,2635,4001
|
|
20230711,102800,870548455,2635,2635,2640,2635,476
|
|
20230711,102700,869294070,2635,2635,2635,2635,2159
|
|
20230711,102600,863605105,2635,2640,2640,2635,56
|
|
20230711,102500,863457540,2640,2635,2640,2635,461
|
|
20230711,102400,862242525,2635,2635,2635,2635,1
|
|
20230711,102300,862239890,2635,2635,2635,2635,1
|
|
20230711,102200,862237255,2635,2635,2640,2635,2500
|
|
20230711,102100,855647255,2635,2630,2635,2630,1111
|
|
20230711,102000,852724555,2635,2630,2635,2630,3427
|
|
20230711,101900,843710010,2635,2640,2640,2635,213
|
|
20230711,101800,843148255,2640,2635,2640,2630,2801
|
|
20230711,101700,835774815,2640,2640,2640,2640,373
|
|
20230711,101600,834790095,2635,2635,2635,2635,1154
|
|
20230711,101500,831749305,2635,2635,2635,2635,556
|
|
20230711,101400,830284245,2635,2640,2640,2635,131
|
|
20230711,101300,829939045,2640,2640,2640,2635,392
|
|
20230711,101200,828905815,2640,2640,2640,2640,11
|
|
20230711,101100,828876775,2640,2640,2640,2640,534
|
|
20230711,101000,827467015,2640,2640,2640,2640,101
|
|
20230711,100900,827200375,2635,2635,2635,2635,3081
|
|
20230711,100800,819081940,2635,2635,2635,2635,1702
|
|
20230711,100700,814597170,2650,2635,2650,2635,1901
|
|
20230711,100600,809587825,2635,2650,2650,2635,79
|
|
20230711,100500,809379645,2650,2645,2650,2635,2176
|
|
20230711,100400,803631070,2645,2645,2645,2645,186
|
|
20230711,100300,803139100,2645,2645,2645,2645,430
|
|
20230711,100200,802001750,2635,2640,2640,2635,3901
|
|
20230711,100100,791719365,2635,2635,2635,2635,1
|
|
20230711,100000,791716730,2640,2635,2640,2635,1888
|
|
20230711,095900,786741810,2635,2635,2635,2635,1405
|
|
20230711,095800,783039635,2640,2640,2640,2640,1447
|
|
20230711,095700,779219555,2640,2635,2640,2635,3561
|
|
20230711,095600,769833820,2635,2635,2635,2635,5935
|
|
20230711,095500,754195095,2635,2640,2640,2635,3746
|
|
20230711,095400,744321595,2640,2640,2640,2635,4387
|
|
20230711,095300,732742135,2640,2640,2640,2640,1489
|
|
20230711,095200,728811175,2640,2645,2645,2640,9991
|
|
20230711,095100,702432290,2645,2650,2650,2645,151
|
|
20230711,095000,702032450,2650,2650,2650,2650,4
|
|
20230711,094900,702021850,2650,2650,2650,2650,1268
|
|
20230711,094800,698661650,2650,2645,2650,2640,3597
|
|
20230711,094700,689164455,2650,2650,2650,2650,0
|
|
20230711,094600,689164455,2650,2645,2650,2645,1530
|
|
20230711,094500,685117505,2645,2655,2655,2645,3919
|
|
20230711,094400,674747830,2650,2645,2650,2645,570
|
|
20230711,094300,673238330,2645,2645,2645,2645,206
|
|
20230711,094200,672693460,2645,2650,2650,2645,3732
|
|
20230711,094100,662810190,2650,2645,2655,2645,7238
|
|
20230711,094000,643623625,2650,2645,2650,2645,5603
|
|
20230711,093900,628792240,2645,2655,2655,2645,4692
|
|
20230711,093800,616362900,2655,2655,2660,2655,3599
|
|
20230711,093700,606807165,2660,2660,2660,2660,3450
|
|
20230711,093600,597630165,2660,2660,2660,2660,2413
|
|
20230711,093500,591211585,2660,2655,2660,2655,3309
|
|
20230711,093400,582424595,2655,2665,2670,2655,10145
|
|
20230711,093300,555397300,2670,2670,2680,2660,23270
|
|
20230711,093200,493221425,2665,2660,2670,2655,9975
|
|
20230711,093100,466674065,2655,2645,2660,2645,10475
|
|
20230711,093000,438893730,2650,2645,2650,2645,2966
|
|
20230711,092900,431041160,2645,2645,2650,2640,3672
|
|
20230711,092800,421330420,2645,2645,2645,2640,234
|
|
20230711,092700,420711540,2640,2645,2645,2640,15564
|
|
20230711,092600,379621680,2645,2645,2650,2645,1623
|
|
20230711,092500,375328840,2645,2640,2645,2640,2056
|
|
20230711,092400,369890740,2645,2645,2645,2645,723
|
|
20230711,092300,367978405,2650,2650,2650,2650,1011
|
|
20230711,092200,365299255,2650,2650,2650,2645,4275
|
|
20230711,092100,353987000,2650,2640,2650,2640,1467
|
|
20230711,092000,350102230,2640,2635,2650,2635,1476
|
|
20230711,091900,346203485,2635,2640,2650,2635,8403
|
|
20230711,091800,324045855,2645,2655,2655,2640,8340
|
|
20230711,091700,302008695,2650,2655,2655,2640,15113
|
|
20230711,091600,261994285,2650,2645,2660,2645,10991
|
|
20230711,091500,232852790,2660,2640,2660,2635,18462
|
|
20230711,091400,183993340,2635,2630,2640,2630,3352
|
|
20230711,091300,175159590,2630,2625,2635,2625,3150
|
|
20230711,091200,166880130,2625,2635,2635,2625,954
|
|
20230711,091100,164369060,2635,2610,2635,2610,1932
|
|
20230711,091000,159291755,2610,2615,2615,2605,5221
|
|
20230711,090900,145680535,2605,2630,2630,2605,7530
|
|
20230711,090800,126023535,2620,2625,2630,2620,3570
|
|
20230711,090700,116668385,2625,2620,2625,2620,2713
|
|
20230711,090600,109558825,2620,2630,2630,2615,6450
|
|
20230711,090500,92649820,2630,2635,2640,2630,2450
|
|
20230711,090400,86197970,2635,2635,2640,2630,4619
|
|
20230711,090300,74028445,2630,2625,2635,2625,2211
|
|
20230711,090200,68220630,2635,2620,2635,2620,5141
|
|
20230711,090100,54751030,2620,2630,2645,2620,5705
|
|
20230711,090000,39780375,2630,2610,2635,2610,15115
|