623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,191900,4779300670,11630,11630,11630,11630,0
|
|
20230711,191800,4779300670,11630,11630,11630,11630,0
|
|
20230711,191700,4779300670,11630,11630,11630,11630,0
|
|
20230711,191600,4779300670,11630,11630,11630,11630,0
|
|
20230711,191500,4779300670,11630,11630,11630,11630,0
|
|
20230711,191400,4779300670,11630,11630,11630,11630,0
|
|
20230711,191300,4779300670,11630,11630,11630,11630,0
|
|
20230711,191200,4779300670,11630,11630,11630,11630,0
|
|
20230711,191100,4779300670,11630,11630,11630,11630,0
|
|
20230711,191000,4779300670,11630,11630,11630,11630,0
|
|
20230711,190900,4779300670,11630,11630,11630,11630,0
|
|
20230711,190800,4779300670,11630,11630,11630,11630,0
|
|
20230711,190700,4779300670,11630,11630,11630,11630,0
|
|
20230711,190600,4779300670,11630,11630,11630,11630,0
|
|
20230711,190500,4779300670,11630,11630,11630,11630,0
|
|
20230711,190400,4779300670,11630,11630,11630,11630,0
|
|
20230711,190300,4779300670,11630,11630,11630,11630,0
|
|
20230711,190200,4779300670,11630,11630,11630,11630,0
|
|
20230711,190100,4779300670,11630,11630,11630,11630,0
|
|
20230711,190000,4779300670,11630,11630,11630,11630,0
|
|
20230711,185900,4779300670,11630,11630,11630,11630,0
|
|
20230711,185800,4779300670,11630,11630,11630,11630,0
|
|
20230711,185700,4779300670,11630,11630,11630,11630,0
|
|
20230711,185600,4779300670,11630,11630,11630,11630,0
|
|
20230711,185500,4779300670,11630,11630,11630,11630,0
|
|
20230711,185400,4779300670,11630,11630,11630,11630,0
|
|
20230711,185300,4779300670,11630,11630,11630,11630,0
|
|
20230711,185200,4779300670,11630,11630,11630,11630,0
|
|
20230711,185100,4779300670,11630,11630,11630,11630,0
|
|
20230711,185000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,184900,4779300670,11630,11630,11630,11630,0
|
|
20230711,184800,4779300670,11630,11630,11630,11630,0
|
|
20230711,184700,4779300670,11630,11630,11630,11630,0
|
|
20230711,184600,4779300670,11630,11630,11630,11630,0
|
|
20230711,184500,4779300670,11630,11630,11630,11630,0
|
|
20230711,184400,4779300670,11630,11630,11630,11630,0
|
|
20230711,184300,4779300670,11630,11630,11630,11630,0
|
|
20230711,184200,4779300670,11630,11630,11630,11630,0
|
|
20230711,184100,4779300670,11630,11630,11630,11630,0
|
|
20230711,184000,4779300670,11630,11630,11630,11630,0
|
|
20230711,183900,4779300670,11630,11630,11630,11630,0
|
|
20230711,183800,4779300670,11630,11630,11630,11630,0
|
|
20230711,183700,4779300670,11630,11630,11630,11630,0
|
|
20230711,183600,4779300670,11630,11630,11630,11630,0
|
|
20230711,183500,4779300670,11630,11630,11630,11630,0
|
|
20230711,183400,4779300670,11630,11630,11630,11630,0
|
|
20230711,183300,4779300670,11630,11630,11630,11630,0
|
|
20230711,183200,4779300670,11630,11630,11630,11630,0
|
|
20230711,183100,4779300670,11630,11630,11630,11630,0
|
|
20230711,183000,4779300670,11630,11630,11630,11630,0
|
|
20230711,182900,4779300670,11630,11630,11630,11630,0
|
|
20230711,182800,4779300670,11630,11630,11630,11630,0
|
|
20230711,182700,4779300670,11630,11630,11630,11630,0
|
|
20230711,182600,4779300670,11630,11630,11630,11630,0
|
|
20230711,182500,4779300670,11630,11630,11630,11630,0
|
|
20230711,182400,4779300670,11630,11630,11630,11630,0
|
|
20230711,182300,4779300670,11630,11630,11630,11630,0
|
|
20230711,182200,4779300670,11630,11630,11630,11630,0
|
|
20230711,182100,4779300670,11630,11630,11630,11630,0
|
|
20230711,182000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,181900,4779300670,11630,11630,11630,11630,0
|
|
20230711,181800,4779300670,11630,11630,11630,11630,0
|
|
20230711,181700,4779300670,11630,11630,11630,11630,0
|
|
20230711,181600,4779300670,11630,11630,11630,11630,0
|
|
20230711,181500,4779300670,11630,11630,11630,11630,0
|
|
20230711,181400,4779300670,11630,11630,11630,11630,0
|
|
20230711,181300,4779300670,11630,11630,11630,11630,0
|
|
20230711,181200,4779300670,11630,11630,11630,11630,0
|
|
20230711,181100,4779300670,11630,11630,11630,11630,0
|
|
20230711,181000,4779300670,11630,11630,11630,11630,0
|
|
20230711,180900,4779300670,11630,11630,11630,11630,0
|
|
20230711,180800,4779300670,11630,11630,11630,11630,0
|
|
20230711,180700,4779300670,11630,11630,11630,11630,0
|
|
20230711,180600,4779300670,11630,11630,11630,11630,0
|
|
20230711,180500,4779300670,11630,11630,11630,11630,0
|
|
20230711,180400,4779300670,11630,11630,11630,11630,0
|
|
20230711,180300,4779300670,11630,11630,11630,11630,0
|
|
20230711,180200,4779300670,11630,11630,11630,11630,0
|
|
20230711,180100,4779300670,11630,11630,11630,11630,0
|
|
20230711,180000,4779300670,11630,11630,11630,11630,0
|
|
20230711,175900,4779300670,11630,11630,11630,11630,0
|
|
20230711,175800,4779300670,11630,11630,11630,11630,0
|
|
20230711,175700,4779300670,11630,11630,11630,11630,0
|
|
20230711,175600,4779300670,11630,11630,11630,11630,0
|
|
20230711,175500,4779300670,11630,11630,11630,11630,0
|
|
20230711,175400,4779300670,11630,11630,11630,11630,0
|
|
20230711,175300,4779300670,11630,11630,11630,11630,0
|
|
20230711,175200,4779300670,11630,11630,11630,11630,0
|
|
20230711,175100,4779300670,11630,11630,11630,11630,0
|
|
20230711,175000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,174900,4779300670,11630,11630,11630,11630,0
|
|
20230711,174800,4779300670,11630,11630,11630,11630,0
|
|
20230711,174700,4779300670,11630,11630,11630,11630,0
|
|
20230711,174600,4779300670,11630,11630,11630,11630,0
|
|
20230711,174500,4779300670,11630,11630,11630,11630,0
|
|
20230711,174400,4779300670,11630,11630,11630,11630,0
|
|
20230711,174300,4779300670,11630,11630,11630,11630,0
|
|
20230711,174200,4779300670,11630,11630,11630,11630,0
|
|
20230711,174100,4779300670,11630,11630,11630,11630,0
|
|
20230711,174000,4779300670,11630,11630,11630,11630,0
|
|
20230711,173900,4779300670,11630,11630,11630,11630,0
|
|
20230711,173800,4779300670,11630,11630,11630,11630,0
|
|
20230711,173700,4779300670,11630,11630,11630,11630,0
|
|
20230711,173600,4779300670,11630,11630,11630,11630,0
|
|
20230711,173500,4779300670,11630,11630,11630,11630,0
|
|
20230711,173400,4779300670,11630,11630,11630,11630,0
|
|
20230711,173300,4779300670,11630,11630,11630,11630,0
|
|
20230711,173200,4779300670,11630,11630,11630,11630,0
|
|
20230711,173100,4779300670,11630,11630,11630,11630,0
|
|
20230711,173000,4779300670,11630,11630,11630,11630,0
|
|
20230711,172900,4779300670,11630,11630,11630,11630,0
|
|
20230711,172800,4779300670,11630,11630,11630,11630,0
|
|
20230711,172700,4779300670,11630,11630,11630,11630,0
|
|
20230711,172600,4779300670,11630,11630,11630,11630,0
|
|
20230711,172500,4779300670,11630,11630,11630,11630,0
|
|
20230711,172400,4779300670,11630,11630,11630,11630,0
|
|
20230711,172300,4779300670,11630,11630,11630,11630,0
|
|
20230711,172200,4779300670,11630,11630,11630,11630,0
|
|
20230711,172100,4779300670,11630,11630,11630,11630,0
|
|
20230711,172000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,171900,4779300670,11630,11630,11630,11630,0
|
|
20230711,171800,4779300670,11630,11630,11630,11630,0
|
|
20230711,171700,4779300670,11630,11630,11630,11630,0
|
|
20230711,171600,4779300670,11630,11630,11630,11630,0
|
|
20230711,171500,4779300670,11630,11630,11630,11630,0
|
|
20230711,171400,4779300670,11630,11630,11630,11630,0
|
|
20230711,171300,4779300670,11630,11630,11630,11630,0
|
|
20230711,171200,4779300670,11630,11630,11630,11630,0
|
|
20230711,171100,4779300670,11630,11630,11630,11630,0
|
|
20230711,171000,4779300670,11630,11630,11630,11630,0
|
|
20230711,170900,4779300670,11630,11630,11630,11630,0
|
|
20230711,170800,4779300670,11630,11630,11630,11630,0
|
|
20230711,170700,4779300670,11630,11630,11630,11630,0
|
|
20230711,170600,4779300670,11630,11630,11630,11630,0
|
|
20230711,170500,4779300670,11630,11630,11630,11630,0
|
|
20230711,170400,4779300670,11630,11630,11630,11630,0
|
|
20230711,170300,4779300670,11630,11630,11630,11630,0
|
|
20230711,170200,4779300670,11630,11630,11630,11630,0
|
|
20230711,170100,4779300670,11630,11630,11630,11630,0
|
|
20230711,170000,4779300670,11630,11630,11630,11630,0
|
|
20230711,165900,4779300670,11630,11630,11630,11630,0
|
|
20230711,165800,4779300670,11630,11630,11630,11630,0
|
|
20230711,165700,4779300670,11630,11630,11630,11630,0
|
|
20230711,165600,4779300670,11630,11630,11630,11630,0
|
|
20230711,165500,4779300670,11630,11630,11630,11630,0
|
|
20230711,165400,4779300670,11630,11630,11630,11630,0
|
|
20230711,165300,4779300670,11630,11630,11630,11630,0
|
|
20230711,165200,4779300670,11630,11630,11630,11630,0
|
|
20230711,165100,4779300670,11630,11630,11630,11630,0
|
|
20230711,165000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,164900,4779300670,11630,11630,11630,11630,0
|
|
20230711,164800,4779300670,11630,11630,11630,11630,0
|
|
20230711,164700,4779300670,11630,11630,11630,11630,0
|
|
20230711,164600,4779300670,11630,11630,11630,11630,0
|
|
20230711,164500,4779300670,11630,11630,11630,11630,0
|
|
20230711,164400,4779300670,11630,11630,11630,11630,0
|
|
20230711,164300,4779300670,11630,11630,11630,11630,0
|
|
20230711,164200,4779300670,11630,11630,11630,11630,0
|
|
20230711,164100,4779300670,11630,11630,11630,11630,0
|
|
20230711,164000,4779300670,11630,11630,11630,11630,0
|
|
20230711,163900,4779300670,11630,11630,11630,11630,0
|
|
20230711,163800,4779300670,11630,11630,11630,11630,0
|
|
20230711,163700,4779300670,11630,11630,11630,11630,0
|
|
20230711,163600,4779300670,11630,11630,11630,11630,0
|
|
20230711,163500,4779300670,11630,11630,11630,11630,0
|
|
20230711,163400,4779300670,11630,11630,11630,11630,0
|
|
20230711,163300,4779300670,11630,11630,11630,11630,0
|
|
20230711,163200,4779300670,11630,11630,11630,11630,0
|
|
20230711,163100,4779300670,11630,11630,11630,11630,0
|
|
20230711,163000,4779300670,11630,11630,11630,11630,0
|
|
20230711,162900,4779300670,11630,11630,11630,11630,0
|
|
20230711,162800,4779300670,11630,11630,11630,11630,0
|
|
20230711,162700,4779300670,11630,11630,11630,11630,0
|
|
20230711,162600,4779300670,11630,11630,11630,11630,0
|
|
20230711,162500,4779300670,11630,11630,11630,11630,0
|
|
20230711,162400,4779300670,11630,11630,11630,11630,0
|
|
20230711,162300,4779300670,11630,11630,11630,11630,0
|
|
20230711,162200,4779300670,11630,11630,11630,11630,0
|
|
20230711,162100,4779300670,11630,11630,11630,11630,0
|
|
20230711,162000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,161900,4779300670,11630,11630,11630,11630,0
|
|
20230711,161800,4779300670,11630,11630,11630,11630,0
|
|
20230711,161700,4779300670,11630,11630,11630,11630,0
|
|
20230711,161600,4779300670,11630,11630,11630,11630,0
|
|
20230711,161500,4779300670,11630,11630,11630,11630,0
|
|
20230711,161400,4779300670,11630,11630,11630,11630,0
|
|
20230711,161300,4779300670,11630,11630,11630,11630,0
|
|
20230711,161200,4779300670,11630,11630,11630,11630,0
|
|
20230711,161100,4779300670,11630,11630,11630,11630,0
|
|
20230711,161000,4779300670,11630,11630,11630,11630,0
|
|
20230711,160900,4779300670,11630,11630,11630,11630,0
|
|
20230711,160800,4779300670,11630,11630,11630,11630,0
|
|
20230711,160700,4779300670,11630,11630,11630,11630,0
|
|
20230711,160600,4779300670,11630,11630,11630,11630,0
|
|
20230711,160500,4779300670,11630,11630,11630,11630,0
|
|
20230711,160400,4779300670,11630,11630,11630,11630,0
|
|
20230711,160300,4779300670,11630,11630,11630,11630,0
|
|
20230711,160200,4779300670,11630,11630,11630,11630,0
|
|
20230711,160100,4779300670,11630,11630,11630,11630,0
|
|
20230711,160000,4779300670,11630,11630,11630,11630,0
|
|
20230711,155900,4779300670,11630,11630,11630,11630,0
|
|
20230711,155800,4779300670,11630,11630,11630,11630,0
|
|
20230711,155700,4779300670,11630,11630,11630,11630,0
|
|
20230711,155600,4779300670,11630,11630,11630,11630,0
|
|
20230711,155500,4779300670,11630,11630,11630,11630,0
|
|
20230711,155400,4779300670,11630,11630,11630,11630,0
|
|
20230711,155300,4779300670,11630,11630,11630,11630,0
|
|
20230711,155200,4779300670,11630,11630,11630,11630,0
|
|
20230711,155100,4779300670,11630,11630,11630,11630,0
|
|
20230711,155000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,154900,4779300670,11630,11630,11630,11630,0
|
|
20230711,154800,4779300670,11630,11630,11630,11630,0
|
|
20230711,154700,4779300670,11630,11630,11630,11630,0
|
|
20230711,154600,4779300670,11630,11630,11630,11630,0
|
|
20230711,154500,4779300670,11630,11630,11630,11630,0
|
|
20230711,154400,4779300670,11630,11630,11630,11630,0
|
|
20230711,154300,4779300670,11630,11630,11630,11630,0
|
|
20230711,154200,4779300670,11630,11630,11630,11630,0
|
|
20230711,154100,4779300670,11630,11630,11630,11630,0
|
|
20230711,154000,4779300670,11630,11630,11630,11630,0
|
|
20230711,153900,4779300670,11630,11630,11630,11630,0
|
|
20230711,153800,4779300670,11630,11630,11630,11630,0
|
|
20230711,153700,4779300670,11630,11630,11630,11630,0
|
|
20230711,153600,4779300670,11630,11630,11630,11630,0
|
|
20230711,153500,4779300670,11630,11630,11630,11630,0
|
|
20230711,153400,4779300670,11630,11630,11630,11630,0
|
|
20230711,153300,4779300670,11630,11630,11630,11630,0
|
|
20230711,153200,4779300670,11630,11630,11630,11630,0
|
|
20230711,153100,4779300670,11630,11630,11630,11630,0
|
|
20230711,153000,4779300670,11630,11630,11630,11630,8951
|
|
20230711,152900,4675200540,11620,11620,11620,11620,0
|
|
20230711,152800,4675200540,11620,11620,11620,11620,0
|
|
20230711,152700,4675200540,11620,11620,11620,11620,0
|
|
20230711,152600,4675200540,11620,11620,11620,11620,0
|
|
20230711,152500,4675200540,11620,11620,11620,11620,0
|
|
20230711,152400,4675200540,11620,11620,11620,11620,0
|
|
20230711,152300,4675200540,11620,11620,11620,11620,0
|
|
20230711,152200,4675200540,11620,11620,11620,11620,0
|
|
20230711,152100,4675200540,11620,11620,11620,11620,0
|
|
20230711,152000,4675200540,11620,11620,11620,11620,0
|
|
20230711,151900,4675200540,11620,11570,11620,11570,8600
|
|
20230711,151800,4575509790,11570,11610,11610,11570,4381
|
|
20230711,151700,4524725170,11600,11600,11610,11600,2576
|
|
20230711,151600,4494838820,11610,11600,11610,11600,3198
|
|
20230711,151500,4457712730,11610,11600,11620,11600,1460
|
|
20230711,151400,4440771020,11620,11620,11630,11590,4075
|
|
20230711,151300,4393485950,11620,11640,11640,11620,2408
|
|
20230711,151200,4365491070,11630,11620,11640,11610,620
|
|
20230711,151100,4358281950,11620,11650,11650,11620,3207
|
|
20230711,151000,4320973060,11640,11650,11650,11620,3601
|
|
20230711,150900,4279047960,11640,11620,11640,11600,5564
|
|
20230711,150800,4214346530,11610,11590,11610,11590,5023
|
|
20230711,150700,4156107130,11590,11620,11620,11590,1990
|
|
20230711,150600,4133011630,11630,11600,11630,11600,6523
|
|
20230711,150500,4057298450,11610,11590,11610,11590,3046
|
|
20230711,150400,4021973150,11590,11570,11590,11550,4104
|
|
20230711,150300,3974463530,11570,11550,11570,11550,650
|
|
20230711,150200,3966947140,11550,11510,11560,11510,2137
|
|
20230711,150100,3942320720,11500,11520,11520,11500,538
|
|
20230711,150000,3936132080,11530,11520,11530,11520,29
|
|
20230711,145900,3935797990,11530,11530,11530,11510,157
|
|
20230711,145800,3933988390,11530,11540,11540,11530,299
|
|
20230711,145700,3930538330,11560,11550,11560,11550,554
|
|
20230711,145600,3924138020,11550,11540,11550,11530,372
|
|
20230711,145500,3919845420,11540,11540,11540,11540,67
|
|
20230711,145400,3919072240,11540,11520,11540,11490,995
|
|
20230711,145300,3907600600,11520,11500,11520,11490,238
|
|
20230711,145200,3904860020,11500,11500,11510,11500,409
|
|
20230711,145100,3900153640,11500,11500,11520,11500,386
|
|
20230711,145000,3895714140,11520,11520,11520,11510,121
|
|
20230711,144900,3894320320,11530,11530,11530,11530,4
|
|
20230711,144800,3894274200,11530,11520,11530,11520,281
|
|
20230711,144700,3891035060,11520,11530,11530,11490,268
|
|
20230711,144600,3887950510,11480,11520,11530,11480,1298
|
|
20230711,144500,3873005950,11500,11500,11520,11480,1850
|
|
20230711,144400,3851750780,11500,11510,11530,11500,376
|
|
20230711,144300,3847425440,11530,11530,11530,11530,1
|
|
20230711,144200,3847413910,11510,11540,11540,11510,48
|
|
20230711,144100,3846861220,11530,11530,11530,11530,60
|
|
20230711,144000,3846169420,11540,11520,11540,11520,715
|
|
20230711,143900,3837930400,11520,11490,11520,11490,82
|
|
20230711,143800,3836988190,11530,11530,11530,11530,4
|
|
20230711,143700,3836942070,11530,11530,11530,11530,70
|
|
20230711,143600,3836134970,11530,11530,11530,11490,391
|
|
20230711,143500,3831636430,11530,11490,11530,11490,175
|
|
20230711,143400,3829622200,11530,11530,11530,11530,217
|
|
20230711,143300,3827120190,11530,11500,11540,11490,1222
|
|
20230711,143200,3813065180,11550,11480,11550,11480,2375
|
|
20230711,143100,3785757490,11470,11440,11470,11440,941
|
|
20230711,143000,3774984590,11420,11450,11450,11420,2623
|
|
20230711,142900,3744991850,11440,11460,11460,11440,4000
|
|
20230711,142800,3699226780,11460,11450,11470,11450,171
|
|
20230711,142700,3697267510,11460,11460,11460,11460,287
|
|
20230711,142600,3693978490,11460,11470,11470,11450,1592
|
|
20230711,142500,3675741820,11460,11460,11460,11460,364
|
|
20230711,142400,3671570380,11460,11460,11460,11460,188
|
|
20230711,142300,3669415900,11480,11480,11480,11480,0
|
|
20230711,142200,3669415900,11480,11470,11480,11460,29
|
|
20230711,142100,3669083440,11470,11460,11470,11460,823
|
|
20230711,142000,3659646800,11460,11490,11490,11460,1372
|
|
20230711,141900,3643911800,11500,11530,11530,11490,3980
|
|
20230711,141800,3598135070,11540,11540,11540,11540,0
|
|
20230711,141700,3598135070,11540,11570,11570,11540,3982
|
|
20230711,141600,3552141770,11550,11550,11550,11550,8
|
|
20230711,141500,3552049370,11570,11510,11570,11510,1190
|
|
20230711,141400,3538302530,11510,11510,11510,11510,0
|
|
20230711,141300,3538302530,11510,11510,11510,11510,270
|
|
20230711,141200,3535194830,11510,11510,11510,11510,245
|
|
20230711,141100,3532374880,11510,11510,11510,11510,104
|
|
20230711,141000,3531177840,11510,11510,11510,11510,794
|
|
20230711,140900,3522038900,11560,11540,11560,11540,1659
|
|
20230711,140800,3502883650,11540,11510,11540,11490,239
|
|
20230711,140700,3500133060,11480,11510,11510,11480,1528
|
|
20230711,140600,3482575950,11490,11510,11510,11490,1507
|
|
20230711,140500,3465242410,11510,11510,11510,11510,917
|
|
20230711,140400,3454687740,11520,11520,11550,11520,985
|
|
20230711,140300,3443340510,11550,11530,11550,11520,803
|
|
20230711,140200,3434085780,11530,11550,11550,11530,250
|
|
20230711,140100,3431203220,11530,11530,11530,11530,303
|
|
20230711,140000,3427709630,11550,11530,11550,11530,336
|
|
20230711,135900,3423835210,11540,11550,11550,11540,1376
|
|
20230711,135800,3407954730,11550,11550,11550,11550,1
|
|
20230711,135700,3407943180,11560,11560,11560,11560,133
|
|
20230711,135600,3406405700,11560,11560,11560,11560,27
|
|
20230711,135500,3406093580,11540,11540,11540,11540,35
|
|
20230711,135400,3405689680,11550,11550,11550,11550,140
|
|
20230711,135300,3404072680,11550,11560,11560,11550,174
|
|
20230711,135200,3402061250,11550,11570,11570,11550,831
|
|
20230711,135100,3392453130,11570,11570,11570,11570,9
|
|
20230711,135000,3392349000,11580,11580,11580,11580,778
|
|
20230711,134900,3383339760,11570,11580,11580,11570,457
|
|
20230711,134800,3378052050,11570,11570,11570,11570,400
|
|
20230711,134700,3373424050,11570,11570,11570,11570,542
|
|
20230711,134600,3367153110,11570,11580,11580,11570,247
|
|
20230711,134500,3364295120,11580,11570,11580,11570,511
|
|
20230711,134400,3358382800,11560,11550,11560,11550,94
|
|
20230711,134300,3357296260,11550,11540,11550,11540,195
|
|
20230711,134200,3355045660,11550,11550,11550,11540,883
|
|
20230711,134100,3344851230,11550,11560,11560,11550,602
|
|
20230711,134000,3337895370,11560,11560,11560,11560,79
|
|
20230711,133900,3336982130,11580,11580,11580,11580,1
|
|
20230711,133800,3336970550,11550,11580,11580,11550,90
|
|
20230711,133700,3335931020,11580,11580,11580,11580,43
|
|
20230711,133600,3335433080,11580,11550,11580,11540,1396
|
|
20230711,133500,3319279300,11550,11570,11570,11540,1946
|
|
20230711,133400,3296803870,11570,11570,11570,11570,75
|
|
20230711,133300,3295936120,11570,11580,11580,11570,4321
|
|
20230711,133200,3245914750,11600,11570,11600,11570,39
|
|
20230711,133100,3245462680,11590,11590,11590,11570,545
|
|
20230711,133000,3239147930,11590,11560,11590,11560,1555
|
|
20230711,132900,3221127250,11580,11580,11580,11580,200
|
|
20230711,132800,3218811250,11580,11560,11580,11550,388
|
|
20230711,132700,3214326270,11570,11570,11570,11570,101
|
|
20230711,132600,3213157700,11560,11560,11560,11560,39
|
|
20230711,132500,3212706860,11560,11560,11560,11560,67
|
|
20230711,132400,3211932340,11570,11570,11570,11570,0
|
|
20230711,132300,3211932340,11570,11570,11570,11570,1
|
|
20230711,132200,3211920770,11560,11570,11570,11550,192
|
|
20230711,132100,3209701430,11570,11580,11580,11570,118
|
|
20230711,132000,3208335170,11590,11580,11590,11580,12
|
|
20230711,131900,3208196190,11590,11570,11590,11550,491
|
|
20230711,131800,3202515370,11570,11550,11570,11550,38
|
|
20230711,131700,3202076430,11570,11550,11570,11540,345
|
|
20230711,131600,3198090510,11560,11560,11560,11560,138
|
|
20230711,131500,3196495230,11530,11550,11570,11530,326
|
|
20230711,131400,3192732810,11550,11570,11570,11550,1031
|
|
20230711,131300,3180823490,11570,11570,11570,11570,1
|
|
20230711,131200,3180811920,11590,11570,11590,11550,172
|
|
20230711,131100,3178825250,11550,11590,11590,11550,1984
|
|
20230711,131000,3155898630,11590,11600,11600,11590,33
|
|
20230711,130900,3155516140,11580,11600,11600,11570,308
|
|
20230711,130800,3151949580,11610,11590,11610,11590,387
|
|
20230711,130700,3147460910,11590,11590,11590,11590,1455
|
|
20230711,130600,3130597460,11590,11590,11590,11590,3
|
|
20230711,130500,3130562690,11570,11570,11570,11570,16
|
|
20230711,130400,3130377570,11570,11580,11580,11570,117
|
|
20230711,130300,3129023780,11580,11570,11590,11570,248
|
|
20230711,130200,3126152330,11570,11570,11570,11570,0
|
|
20230711,130100,3126152330,11570,11590,11590,11570,614
|
|
20230711,130000,3119039490,11590,11570,11590,11570,100
|
|
20230711,125900,3117881290,11560,11560,11560,11560,0
|
|
20230711,125800,3117881290,11560,11560,11560,11560,361
|
|
20230711,125700,3113708130,11560,11570,11580,11560,14
|
|
20230711,125600,3113546210,11560,11570,11570,11560,1553
|
|
20230711,125500,3095586690,11570,11590,11590,11570,1904
|
|
20230711,125400,3073537320,11600,11580,11600,11580,427
|
|
20230711,125300,3068590100,11600,11600,11600,11600,307
|
|
20230711,125200,3065028900,11610,11610,11610,11570,1981
|
|
20230711,125100,3042065400,11610,11630,11630,11610,113
|
|
20230711,125000,3040752670,11610,11630,11640,11610,2168
|
|
20230711,124900,3015539070,11640,11630,11640,11610,1660
|
|
20230711,124800,2996230790,11610,11600,11610,11600,1081
|
|
20230711,124700,2983687110,11580,11580,11600,11580,581
|
|
20230711,124600,2976959070,11580,11600,11600,11580,1525
|
|
20230711,124500,2959290890,11610,11620,11620,11600,2608
|
|
20230711,124400,2929024120,11620,11620,11630,11620,179
|
|
20230711,124300,2926942870,11630,11620,11630,11620,19
|
|
20230711,124200,2926722000,11620,11620,11620,11620,1
|
|
20230711,124100,2926710380,11610,11610,11610,11610,92
|
|
20230711,124000,2925642260,11620,11620,11620,11620,160
|
|
20230711,123900,2923783060,11620,11630,11630,11620,368
|
|
20230711,123800,2919506430,11630,11650,11650,11630,407
|
|
20230711,123700,2914771980,11650,11630,11650,11630,1932
|
|
20230711,123600,2892274210,11630,11610,11630,11600,1484
|
|
20230711,123500,2875033610,11610,11590,11610,11590,704
|
|
20230711,123400,2866861240,11590,11600,11610,11590,152
|
|
20230711,123300,2865098080,11610,11610,11610,11610,102
|
|
20230711,123200,2863913860,11610,11610,11610,11610,855
|
|
20230711,123100,2853987310,11610,11600,11610,11600,87
|
|
20230711,123000,2852977250,11610,11610,11610,11610,7
|
|
20230711,122900,2852895980,11600,11600,11600,11600,280
|
|
20230711,122800,2849647980,11600,11600,11600,11600,150
|
|
20230711,122700,2847907980,11600,11600,11600,11600,1151
|
|
20230711,122600,2834556380,11610,11600,11610,11590,251
|
|
20230711,122500,2831646640,11600,11600,11600,11600,33
|
|
20230711,122400,2831263840,11600,11610,11610,11600,254
|
|
20230711,122300,2828316910,11610,11620,11620,11610,266
|
|
20230711,122200,2825227790,11630,11620,11630,11620,1474
|
|
20230711,122100,2808090210,11620,11600,11620,11600,511
|
|
20230711,122000,2802156540,11610,11610,11610,11610,6
|
|
20230711,121900,2802086880,11620,11620,11620,11590,14
|
|
20230711,121800,2801924290,11620,11620,11620,11620,10
|
|
20230711,121700,2801808090,11570,11600,11620,11570,619
|
|
20230711,121600,2794626480,11610,11590,11610,11560,2556
|
|
20230711,121500,2765007980,11570,11570,11570,11570,417
|
|
20230711,121400,2760183290,11600,11600,11600,11600,0
|
|
20230711,121300,2760183290,11600,11600,11600,11600,0
|
|
20230711,121200,2760183290,11600,11590,11600,11590,95
|
|
20230711,121100,2759082230,11580,11580,11580,11580,398
|
|
20230711,121000,2754473390,11580,11540,11580,11540,1115
|
|
20230711,120900,2741599590,11540,11580,11580,11530,309
|
|
20230711,120800,2738035840,11530,11570,11570,11530,374
|
|
20230711,120700,2733715050,11580,11560,11580,11560,140
|
|
20230711,120600,2732095590,11560,11560,11560,11560,157
|
|
20230711,120500,2730280670,11560,11560,11560,11560,310
|
|
20230711,120400,2726697070,11560,11560,11560,11560,0
|
|
20230711,120300,2726697070,11560,11560,11560,11560,40
|
|
20230711,120200,2726234670,11560,11570,11570,11560,1217
|
|
20230711,120100,2712166020,11580,11580,11580,11560,19
|
|
20230711,120000,2711946320,11580,11580,11600,11580,454
|
|
20230711,115900,2706685770,11600,11610,11610,11600,8
|
|
20230711,115800,2706592940,11620,11610,11620,11610,301
|
|
20230711,115700,2703098320,11610,11570,11610,11570,2351
|
|
20230711,115600,2675833680,11560,11560,11560,11560,1
|
|
20230711,115500,2675822120,11570,11530,11570,11530,381
|
|
20230711,115400,2671413990,11570,11530,11570,11530,114
|
|
20230711,115300,2670098270,11530,11530,11530,11530,610
|
|
20230711,115200,2663064970,11530,11550,11550,11530,767
|
|
20230711,115100,2654212020,11530,11530,11530,11530,505
|
|
20230711,115000,2648389370,11530,11550,11550,11530,75
|
|
20230711,114900,2647523620,11530,11530,11530,11530,0
|
|
20230711,114800,2647523620,11530,11540,11540,11530,12
|
|
20230711,114700,2647385250,11540,11540,11540,11530,138
|
|
20230711,114600,2645793540,11550,11530,11550,11530,368
|
|
20230711,114500,2641550440,11530,11530,11530,11530,0
|
|
20230711,114400,2641550440,11530,11560,11560,11530,520
|
|
20230711,114300,2635548950,11560,11550,11560,11550,80
|
|
20230711,114200,2634624650,11560,11560,11560,11560,40
|
|
20230711,114100,2634162250,11560,11560,11560,11560,182
|
|
20230711,114000,2632058330,11570,11570,11570,11570,48
|
|
20230711,113900,2631502970,11580,11570,11580,11570,123
|
|
20230711,113800,2630078970,11560,11560,11570,11560,717
|
|
20230711,113700,2621787320,11560,11560,11560,11560,22
|
|
20230711,113600,2621533000,11560,11560,11560,11560,36
|
|
20230711,113500,2621116840,11560,11560,11560,11560,7
|
|
20230711,113400,2621035920,11540,11540,11540,11540,1
|
|
20230711,113300,2621024380,11540,11540,11540,11540,200
|
|
20230711,113200,2618716380,11540,11540,11540,11540,17
|
|
20230711,113100,2618520200,11540,11550,11550,11540,393
|
|
20230711,113000,2613984140,11550,11550,11550,11550,343
|
|
20230711,112900,2610022490,11550,11560,11560,11550,26
|
|
20230711,112800,2609722050,11550,11560,11560,11550,207
|
|
20230711,112700,2607331150,11560,11560,11560,11550,219
|
|
20230711,112600,2604799610,11560,11560,11560,11550,32
|
|
20230711,112500,2604429790,11560,11560,11560,11560,12
|
|
20230711,112400,2604291070,11550,11560,11560,11550,96
|
|
20230711,112300,2603181990,11560,11560,11560,11560,4
|
|
20230711,112200,2603135750,11570,11560,11570,11560,58
|
|
20230711,112100,2602465260,11550,11560,11570,11550,1271
|
|
20230711,112000,2587780530,11560,11560,11560,11560,5
|
|
20230711,111900,2587722730,11570,11560,11570,11550,308
|
|
20230711,111800,2584162240,11560,11560,11570,11550,1451
|
|
20230711,111700,2567388930,11550,11570,11570,11550,427
|
|
20230711,111600,2562448880,11570,11560,11570,11550,266
|
|
20230711,111500,2559374510,11560,11570,11570,11560,134
|
|
20230711,111400,2557825020,11570,11570,11570,11570,46
|
|
20230711,111300,2557292800,11570,11580,11580,11520,192
|
|
20230711,111200,2555070360,11560,11540,11560,11540,3380
|
|
20230711,111100,2516041350,11530,11530,11530,11530,12
|
|
20230711,111000,2515902990,11520,11520,11520,11520,0
|
|
20230711,110900,2515902990,11520,11520,11520,11520,15
|
|
20230711,110800,2515730190,11530,11510,11530,11510,406
|
|
20230711,110700,2511052750,11480,11520,11520,11480,103
|
|
20230711,110600,2509870010,11520,11520,11520,11520,43
|
|
20230711,110500,2509374650,11520,11520,11520,11520,273
|
|
20230711,110400,2506229690,11520,11500,11520,11500,305
|
|
20230711,110300,2502718060,11480,11480,11480,11480,481
|
|
20230711,110200,2497196180,11490,11500,11500,11490,292
|
|
20230711,110100,2493840490,11520,11520,11520,11520,3
|
|
20230711,110000,2493805930,11500,11500,11500,11500,170
|
|
20230711,105900,2491850930,11500,11510,11510,11500,191
|
|
20230711,105800,2489653080,11520,11520,11520,11520,5
|
|
20230711,105700,2489595480,11540,11540,11540,11540,2
|
|
20230711,105600,2489572400,11540,11540,11540,11540,5
|
|
20230711,105500,2489514700,11520,11530,11540,11520,359
|
|
20230711,105400,2485374120,11520,11520,11520,11510,1981
|
|
20230711,105300,2462566550,11520,11500,11520,11500,2
|
|
20230711,105200,2462543530,11520,11520,11520,11520,0
|
|
20230711,105100,2462543530,11520,11490,11520,11480,833
|
|
20230711,105000,2452968790,11480,11480,11480,11480,0
|
|
20230711,104900,2452968790,11480,11520,11520,11480,566
|
|
20230711,104800,2446448620,11520,11490,11520,11490,910
|
|
20230711,104700,2435969920,11490,11490,11490,11490,31
|
|
20230711,104600,2435613730,11520,11520,11520,11470,2013
|
|
20230711,104500,2412516590,11510,11490,11510,11490,265
|
|
20230711,104400,2409468460,11490,11490,11510,11490,546
|
|
20230711,104300,2403190580,11490,11480,11500,11480,191
|
|
20230711,104200,2400995500,11450,11460,11490,11430,1016
|
|
20230711,104100,2389370300,11460,11460,11460,11430,1001
|
|
20230711,104000,2377917780,11450,11490,11490,11450,438
|
|
20230711,103900,2372898090,11470,11470,11470,11430,2952
|
|
20230711,103800,2339077540,11480,11520,11520,11480,2324
|
|
20230711,103700,2312361720,11520,11530,11530,11520,52
|
|
20230711,103600,2311762570,11530,11540,11540,11530,80
|
|
20230711,103500,2310839870,11530,11540,11540,11530,216
|
|
20230711,103400,2308349230,11540,11570,11570,11540,491
|
|
20230711,103300,2302676050,11570,11570,11570,11570,400
|
|
20230711,103200,2298048050,11550,11550,11550,11550,255
|
|
20230711,103100,2295102800,11550,11550,11550,11540,1701
|
|
20230711,103000,2275457370,11570,11570,11570,11570,3
|
|
20230711,102900,2275422660,11570,11580,11580,11570,2508
|
|
20230711,102800,2246402780,11560,11590,11600,11560,2852
|
|
20230711,102700,2213399540,11590,11580,11610,11530,1441
|
|
20230711,102600,2196689330,11520,11570,11570,11520,1110
|
|
20230711,102500,2183895380,11570,11560,11570,11560,8
|
|
20230711,102400,2183802890,11560,11570,11570,11560,50
|
|
20230711,102300,2183224880,11570,11570,11570,11570,8
|
|
20230711,102200,2183132320,11590,11570,11590,11550,238
|
|
20230711,102100,2180381030,11560,11590,11590,11560,211
|
|
20230711,102000,2177940240,11580,11560,11580,11560,102
|
|
20230711,101900,2176760900,11570,11590,11590,11570,980
|
|
20230711,101800,2165416380,11590,11570,11590,11570,375
|
|
20230711,101700,2161074590,11570,11590,11590,11560,1267
|
|
20230711,101600,2146406940,11590,11580,11590,11580,935
|
|
20230711,101500,2135574630,11580,11580,11580,11510,3184
|
|
20230711,101400,2098838350,11590,11600,11600,11590,21
|
|
20230711,101300,2098594760,11580,11560,11580,11560,94
|
|
20230711,101200,2097507120,11600,11570,11600,11560,134
|
|
20230711,101100,2095956080,11570,11600,11600,11570,1258
|
|
20230711,101000,2081397660,11600,11610,11610,11590,436
|
|
20230711,100900,2076341010,11620,11650,11660,11620,3374
|
|
20230711,100800,2037104230,11650,11670,11670,11640,832
|
|
20230711,100700,2027410290,11670,11670,11670,11650,883
|
|
20230711,100600,2017109480,11670,11640,11670,11620,5722
|
|
20230711,100500,1950411180,11640,11590,11640,11580,3624
|
|
20230711,100400,1908268100,11590,11580,11590,11580,36
|
|
20230711,100300,1907850870,11580,11610,11610,11570,1052
|
|
20230711,100200,1895660650,11590,11610,11610,11590,270
|
|
20230711,100100,1892529350,11590,11590,11590,11590,166
|
|
20230711,100000,1890605410,11580,11590,11610,11580,781
|
|
20230711,095900,1881545270,11570,11590,11600,11570,1283
|
|
20230711,095800,1866691020,11580,11580,11580,11560,391
|
|
20230711,095700,1862167650,11580,11580,11580,11580,97
|
|
20230711,095600,1861044390,11570,11570,11570,11570,310
|
|
20230711,095500,1857457690,11620,11590,11620,11560,1629
|
|
20230711,095400,1838619580,11590,11590,11590,11550,500
|
|
20230711,095300,1832839330,11600,11600,11600,11600,720
|
|
20230711,095200,1824487330,11600,11640,11640,11600,9030
|
|
20230711,095100,1719721230,11630,11600,11670,11600,13314
|
|
20230711,095000,1564755000,11600,11540,11600,11540,3340
|
|
20230711,094900,1526101440,11560,11550,11560,11530,1410
|
|
20230711,094800,1509820820,11530,11540,11540,11530,94
|
|
20230711,094700,1508736630,11560,11540,11560,11530,1278
|
|
20230711,094600,1493992280,11540,11540,11570,11530,1845
|
|
20230711,094500,1472695940,11540,11580,11580,11540,1298
|
|
20230711,094400,1457711520,11580,11580,11590,11550,2684
|
|
20230711,094300,1426649710,11580,11610,11610,11580,1980
|
|
20230711,094200,1403671900,11610,11620,11630,11610,845
|
|
20230711,094100,1393854280,11630,11600,11630,11600,3304
|
|
20230711,094000,1355495650,11580,11560,11610,11550,6275
|
|
20230711,093900,1282813750,11550,11570,11570,11550,2987
|
|
20230711,093800,1248285430,11570,11560,11580,11560,419
|
|
20230711,093700,1243440660,11570,11580,11580,11570,1004
|
|
20230711,093600,1231817640,11580,11600,11600,11580,847
|
|
20230711,093500,1222003020,11600,11570,11630,11550,6778
|
|
20230711,093400,1143434410,11570,11550,11570,11550,1781
|
|
20230711,093300,1122859820,11550,11560,11570,11550,1052
|
|
20230711,093200,1110689760,11550,11540,11550,11540,1085
|
|
20230711,093100,1098161590,11570,11540,11570,11540,473
|
|
20230711,093000,1092699920,11540,11570,11570,11540,2098
|
|
20230711,092900,1068469430,11590,11570,11600,11550,3473
|
|
20230711,092800,1028252540,11560,11560,11560,11550,373
|
|
20230711,092700,1023943900,11540,11540,11560,11540,689
|
|
20230711,092600,1015989880,11540,11580,11590,11530,2206
|
|
20230711,092500,990507190,11580,11540,11580,11520,1627
|
|
20230711,092400,971715050,11520,11580,11580,11520,2496
|
|
20230711,092300,942893260,11590,11550,11600,11530,7673
|
|
20230711,092200,854053410,11530,11530,11600,11530,6353
|
|
20230711,092100,780583330,11530,11440,11530,11430,4149
|
|
20230711,092000,732860880,11430,11430,11430,11430,76
|
|
20230711,091900,731992200,11430,11450,11490,11430,811
|
|
20230711,091800,722719970,11450,11490,11490,11450,2286
|
|
20230711,091700,696523900,11490,11450,11490,11450,546
|
|
20230711,091600,690261820,11450,11470,11480,11450,1829
|
|
20230711,091500,669316860,11480,11490,11490,11450,719
|
|
20230711,091400,661075140,11490,11530,11530,11490,903
|
|
20230711,091300,650673030,11530,11510,11550,11500,9029
|
|
20230711,091200,546531370,11500,11490,11500,11450,3918
|
|
20230711,091100,501560780,11490,11460,11500,11450,5688
|
|
20230711,091000,436211310,11460,11330,11460,11330,7950
|
|
20230711,090900,345584940,11330,11310,11330,11310,613
|
|
20230711,090800,338640130,11310,11300,11350,11290,6138
|
|
20230711,090700,269332740,11300,11310,11360,11290,4704
|
|
20230711,090600,216161110,11310,11400,11400,11310,2632
|
|
20230711,090500,186225380,11410,11390,11410,11390,1475
|
|
20230711,090400,169411680,11410,11400,11440,11380,4596
|
|
20230711,090300,116987070,11390,11320,11410,11320,2937
|
|
20230711,090200,83592120,11330,11340,11340,11290,1018
|
|
20230711,090100,72074990,11310,11320,11360,11310,1513
|
|
20230711,090000,54929400,11320,11280,11320,11280,4765
|