662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,195800,11638844460,4165,4165,4165,4165,0
|
|
20230711,195700,11638844460,4165,4165,4165,4165,0
|
|
20230711,195600,11638844460,4165,4165,4165,4165,0
|
|
20230711,195500,11638844460,4165,4165,4165,4165,0
|
|
20230711,195400,11638844460,4165,4165,4165,4165,0
|
|
20230711,195300,11638844460,4165,4165,4165,4165,0
|
|
20230711,195200,11638844460,4165,4165,4165,4165,0
|
|
20230711,195100,11638844460,4165,4165,4165,4165,0
|
|
20230711,195000,11638844460,4165,4165,4165,4165,0
|
|
20230711,194900,11638844460,4165,4165,4165,4165,0
|
|
20230711,194800,11638844460,4165,4165,4165,4165,0
|
|
20230711,194700,11638844460,4165,4165,4165,4165,0
|
|
20230711,194600,11638844460,4165,4165,4165,4165,0
|
|
20230711,194500,11638844460,4165,4165,4165,4165,0
|
|
20230711,194400,11638844460,4165,4165,4165,4165,0
|
|
20230711,194300,11638844460,4165,4165,4165,4165,0
|
|
20230711,194200,11638844460,4165,4165,4165,4165,0
|
|
20230711,194100,11638844460,4165,4165,4165,4165,0
|
|
20230711,194000,11638844460,4165,4165,4165,4165,0
|
|
20230711,193900,11638844460,4165,4165,4165,4165,0
|
|
20230711,193800,11638844460,4165,4165,4165,4165,0
|
|
20230711,193700,11638844460,4165,4165,4165,4165,0
|
|
20230711,193600,11638844460,4165,4165,4165,4165,0
|
|
20230711,193500,11638844460,4165,4165,4165,4165,0
|
|
20230711,193400,11638844460,4165,4165,4165,4165,0
|
|
20230711,193300,11638844460,4165,4165,4165,4165,0
|
|
20230711,193200,11638844460,4165,4165,4165,4165,0
|
|
20230711,193100,11638844460,4165,4165,4165,4165,0
|
|
20230711,193000,11638844460,4165,4165,4165,4165,0
|
|
20230711,192900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,192800,11638844460,4165,4165,4165,4165,0
|
|
20230711,192700,11638844460,4165,4165,4165,4165,0
|
|
20230711,192600,11638844460,4165,4165,4165,4165,0
|
|
20230711,192500,11638844460,4165,4165,4165,4165,0
|
|
20230711,192400,11638844460,4165,4165,4165,4165,0
|
|
20230711,192300,11638844460,4165,4165,4165,4165,0
|
|
20230711,192200,11638844460,4165,4165,4165,4165,0
|
|
20230711,192100,11638844460,4165,4165,4165,4165,0
|
|
20230711,192000,11638844460,4165,4165,4165,4165,0
|
|
20230711,191900,11638844460,4165,4165,4165,4165,0
|
|
20230711,191800,11638844460,4165,4165,4165,4165,0
|
|
20230711,191700,11638844460,4165,4165,4165,4165,0
|
|
20230711,191600,11638844460,4165,4165,4165,4165,0
|
|
20230711,191500,11638844460,4165,4165,4165,4165,0
|
|
20230711,191400,11638844460,4165,4165,4165,4165,0
|
|
20230711,191300,11638844460,4165,4165,4165,4165,0
|
|
20230711,191200,11638844460,4165,4165,4165,4165,0
|
|
20230711,191100,11638844460,4165,4165,4165,4165,0
|
|
20230711,191000,11638844460,4165,4165,4165,4165,0
|
|
20230711,190900,11638844460,4165,4165,4165,4165,0
|
|
20230711,190800,11638844460,4165,4165,4165,4165,0
|
|
20230711,190700,11638844460,4165,4165,4165,4165,0
|
|
20230711,190600,11638844460,4165,4165,4165,4165,0
|
|
20230711,190500,11638844460,4165,4165,4165,4165,0
|
|
20230711,190400,11638844460,4165,4165,4165,4165,0
|
|
20230711,190300,11638844460,4165,4165,4165,4165,0
|
|
20230711,190200,11638844460,4165,4165,4165,4165,0
|
|
20230711,190100,11638844460,4165,4165,4165,4165,0
|
|
20230711,190000,11638844460,4165,4165,4165,4165,0
|
|
20230711,185900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,185800,11638844460,4165,4165,4165,4165,0
|
|
20230711,185700,11638844460,4165,4165,4165,4165,0
|
|
20230711,185600,11638844460,4165,4165,4165,4165,0
|
|
20230711,185500,11638844460,4165,4165,4165,4165,0
|
|
20230711,185400,11638844460,4165,4165,4165,4165,0
|
|
20230711,185300,11638844460,4165,4165,4165,4165,0
|
|
20230711,185200,11638844460,4165,4165,4165,4165,0
|
|
20230711,185100,11638844460,4165,4165,4165,4165,0
|
|
20230711,185000,11638844460,4165,4165,4165,4165,0
|
|
20230711,184900,11638844460,4165,4165,4165,4165,0
|
|
20230711,184800,11638844460,4165,4165,4165,4165,0
|
|
20230711,184700,11638844460,4165,4165,4165,4165,0
|
|
20230711,184600,11638844460,4165,4165,4165,4165,0
|
|
20230711,184500,11638844460,4165,4165,4165,4165,0
|
|
20230711,184400,11638844460,4165,4165,4165,4165,0
|
|
20230711,184300,11638844460,4165,4165,4165,4165,0
|
|
20230711,184200,11638844460,4165,4165,4165,4165,0
|
|
20230711,184100,11638844460,4165,4165,4165,4165,0
|
|
20230711,184000,11638844460,4165,4165,4165,4165,0
|
|
20230711,183900,11638844460,4165,4165,4165,4165,0
|
|
20230711,183800,11638844460,4165,4165,4165,4165,0
|
|
20230711,183700,11638844460,4165,4165,4165,4165,0
|
|
20230711,183600,11638844460,4165,4165,4165,4165,0
|
|
20230711,183500,11638844460,4165,4165,4165,4165,0
|
|
20230711,183400,11638844460,4165,4165,4165,4165,0
|
|
20230711,183300,11638844460,4165,4165,4165,4165,0
|
|
20230711,183200,11638844460,4165,4165,4165,4165,0
|
|
20230711,183100,11638844460,4165,4165,4165,4165,0
|
|
20230711,183000,11638844460,4165,4165,4165,4165,0
|
|
20230711,182900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,182800,11638844460,4165,4165,4165,4165,0
|
|
20230711,182700,11638844460,4165,4165,4165,4165,0
|
|
20230711,182600,11638844460,4165,4165,4165,4165,0
|
|
20230711,182500,11638844460,4165,4165,4165,4165,0
|
|
20230711,182400,11638844460,4165,4165,4165,4165,0
|
|
20230711,182300,11638844460,4165,4165,4165,4165,0
|
|
20230711,182200,11638844460,4165,4165,4165,4165,0
|
|
20230711,182100,11638844460,4165,4165,4165,4165,0
|
|
20230711,182000,11638844460,4165,4165,4165,4165,0
|
|
20230711,181900,11638844460,4165,4165,4165,4165,0
|
|
20230711,181800,11638844460,4165,4165,4165,4165,0
|
|
20230711,181700,11638844460,4165,4165,4165,4165,0
|
|
20230711,181600,11638844460,4165,4165,4165,4165,0
|
|
20230711,181500,11638844460,4165,4165,4165,4165,0
|
|
20230711,181400,11638844460,4165,4165,4165,4165,0
|
|
20230711,181300,11638844460,4165,4165,4165,4165,0
|
|
20230711,181200,11638844460,4165,4165,4165,4165,0
|
|
20230711,181100,11638844460,4165,4165,4165,4165,0
|
|
20230711,181000,11638844460,4165,4165,4165,4165,0
|
|
20230711,180900,11638844460,4165,4165,4165,4165,0
|
|
20230711,180800,11638844460,4165,4165,4165,4165,0
|
|
20230711,180700,11638844460,4165,4165,4165,4165,0
|
|
20230711,180600,11638844460,4165,4165,4165,4165,0
|
|
20230711,180500,11638844460,4165,4165,4165,4165,0
|
|
20230711,180400,11638844460,4165,4165,4165,4165,0
|
|
20230711,180300,11638844460,4165,4165,4165,4165,0
|
|
20230711,180200,11638844460,4165,4165,4165,4165,0
|
|
20230711,180100,11638844460,4165,4165,4165,4165,0
|
|
20230711,180000,11638844460,4165,4165,4165,4165,0
|
|
20230711,175900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,175800,11638844460,4165,4165,4165,4165,0
|
|
20230711,175700,11638844460,4165,4165,4165,4165,0
|
|
20230711,175600,11638844460,4165,4165,4165,4165,0
|
|
20230711,175500,11638844460,4165,4165,4165,4165,0
|
|
20230711,175400,11638844460,4165,4165,4165,4165,0
|
|
20230711,175300,11638844460,4165,4165,4165,4165,0
|
|
20230711,175200,11638844460,4165,4165,4165,4165,0
|
|
20230711,175100,11638844460,4165,4165,4165,4165,0
|
|
20230711,175000,11638844460,4165,4165,4165,4165,0
|
|
20230711,174900,11638844460,4165,4165,4165,4165,0
|
|
20230711,174800,11638844460,4165,4165,4165,4165,0
|
|
20230711,174700,11638844460,4165,4165,4165,4165,0
|
|
20230711,174600,11638844460,4165,4165,4165,4165,0
|
|
20230711,174500,11638844460,4165,4165,4165,4165,0
|
|
20230711,174400,11638844460,4165,4165,4165,4165,0
|
|
20230711,174300,11638844460,4165,4165,4165,4165,0
|
|
20230711,174200,11638844460,4165,4165,4165,4165,0
|
|
20230711,174100,11638844460,4165,4165,4165,4165,0
|
|
20230711,174000,11638844460,4165,4165,4165,4165,0
|
|
20230711,173900,11638844460,4165,4165,4165,4165,0
|
|
20230711,173800,11638844460,4165,4165,4165,4165,0
|
|
20230711,173700,11638844460,4165,4165,4165,4165,0
|
|
20230711,173600,11638844460,4165,4165,4165,4165,0
|
|
20230711,173500,11638844460,4165,4165,4165,4165,0
|
|
20230711,173400,11638844460,4165,4165,4165,4165,0
|
|
20230711,173300,11638844460,4165,4165,4165,4165,0
|
|
20230711,173200,11638844460,4165,4165,4165,4165,0
|
|
20230711,173100,11638844460,4165,4165,4165,4165,0
|
|
20230711,173000,11638844460,4165,4165,4165,4165,0
|
|
20230711,172900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,172800,11638844460,4165,4165,4165,4165,0
|
|
20230711,172700,11638844460,4165,4165,4165,4165,0
|
|
20230711,172600,11638844460,4165,4165,4165,4165,0
|
|
20230711,172500,11638844460,4165,4165,4165,4165,0
|
|
20230711,172400,11638844460,4165,4165,4165,4165,0
|
|
20230711,172300,11638844460,4165,4165,4165,4165,0
|
|
20230711,172200,11638844460,4165,4165,4165,4165,0
|
|
20230711,172100,11638844460,4165,4165,4165,4165,0
|
|
20230711,172000,11638844460,4165,4165,4165,4165,0
|
|
20230711,171900,11638844460,4165,4165,4165,4165,0
|
|
20230711,171800,11638844460,4165,4165,4165,4165,0
|
|
20230711,171700,11638844460,4165,4165,4165,4165,0
|
|
20230711,171600,11638844460,4165,4165,4165,4165,0
|
|
20230711,171500,11638844460,4165,4165,4165,4165,0
|
|
20230711,171400,11638844460,4165,4165,4165,4165,0
|
|
20230711,171300,11638844460,4165,4165,4165,4165,0
|
|
20230711,171200,11638844460,4165,4165,4165,4165,0
|
|
20230711,171100,11638844460,4165,4165,4165,4165,0
|
|
20230711,171000,11638844460,4165,4165,4165,4165,0
|
|
20230711,170900,11638844460,4165,4165,4165,4165,0
|
|
20230711,170800,11638844460,4165,4165,4165,4165,0
|
|
20230711,170700,11638844460,4165,4165,4165,4165,0
|
|
20230711,170600,11638844460,4165,4165,4165,4165,0
|
|
20230711,170500,11638844460,4165,4165,4165,4165,0
|
|
20230711,170400,11638844460,4165,4165,4165,4165,0
|
|
20230711,170300,11638844460,4165,4165,4165,4165,0
|
|
20230711,170200,11638844460,4165,4165,4165,4165,0
|
|
20230711,170100,11638844460,4165,4165,4165,4165,0
|
|
20230711,170000,11638844460,4165,4165,4165,4165,0
|
|
20230711,165900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,165800,11638844460,4165,4165,4165,4165,0
|
|
20230711,165700,11638844460,4165,4165,4165,4165,0
|
|
20230711,165600,11638844460,4165,4165,4165,4165,0
|
|
20230711,165500,11638844460,4165,4165,4165,4165,0
|
|
20230711,165400,11638844460,4165,4165,4165,4165,0
|
|
20230711,165300,11638844460,4165,4165,4165,4165,0
|
|
20230711,165200,11638844460,4165,4165,4165,4165,0
|
|
20230711,165100,11638844460,4165,4165,4165,4165,0
|
|
20230711,165000,11638844460,4165,4165,4165,4165,0
|
|
20230711,164900,11638844460,4165,4165,4165,4165,0
|
|
20230711,164800,11638844460,4165,4165,4165,4165,0
|
|
20230711,164700,11638844460,4165,4165,4165,4165,0
|
|
20230711,164600,11638844460,4165,4165,4165,4165,0
|
|
20230711,164500,11638844460,4165,4165,4165,4165,0
|
|
20230711,164400,11638844460,4165,4165,4165,4165,0
|
|
20230711,164300,11638844460,4165,4165,4165,4165,0
|
|
20230711,164200,11638844460,4165,4165,4165,4165,0
|
|
20230711,164100,11638844460,4165,4165,4165,4165,0
|
|
20230711,164000,11638844460,4165,4165,4165,4165,0
|
|
20230711,163900,11638844460,4165,4165,4165,4165,0
|
|
20230711,163800,11638844460,4165,4165,4165,4165,0
|
|
20230711,163700,11638844460,4165,4165,4165,4165,0
|
|
20230711,163600,11638844460,4165,4165,4165,4165,0
|
|
20230711,163500,11638844460,4165,4165,4165,4165,0
|
|
20230711,163400,11638844460,4165,4165,4165,4165,0
|
|
20230711,163300,11638844460,4165,4165,4165,4165,0
|
|
20230711,163200,11638844460,4165,4165,4165,4165,0
|
|
20230711,163100,11638844460,4165,4165,4165,4165,0
|
|
20230711,163000,11638844460,4165,4165,4165,4165,0
|
|
20230711,162900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,162800,11638844460,4165,4165,4165,4165,0
|
|
20230711,162700,11638844460,4165,4165,4165,4165,0
|
|
20230711,162600,11638844460,4165,4165,4165,4165,0
|
|
20230711,162500,11638844460,4165,4165,4165,4165,0
|
|
20230711,162400,11638844460,4165,4165,4165,4165,0
|
|
20230711,162300,11638844460,4165,4165,4165,4165,0
|
|
20230711,162200,11638844460,4165,4165,4165,4165,0
|
|
20230711,162100,11638844460,4165,4165,4165,4165,0
|
|
20230711,162000,11638844460,4165,4165,4165,4165,0
|
|
20230711,161900,11638844460,4165,4165,4165,4165,0
|
|
20230711,161800,11638844460,4165,4165,4165,4165,0
|
|
20230711,161700,11638844460,4165,4165,4165,4165,0
|
|
20230711,161600,11638844460,4165,4165,4165,4165,0
|
|
20230711,161500,11638844460,4165,4165,4165,4165,0
|
|
20230711,161400,11638844460,4165,4165,4165,4165,0
|
|
20230711,161300,11638844460,4165,4165,4165,4165,0
|
|
20230711,161200,11638844460,4165,4165,4165,4165,0
|
|
20230711,161100,11638844460,4165,4165,4165,4165,0
|
|
20230711,161000,11638844460,4165,4165,4165,4165,0
|
|
20230711,160900,11638844460,4165,4165,4165,4165,0
|
|
20230711,160800,11638844460,4165,4165,4165,4165,0
|
|
20230711,160700,11638844460,4165,4165,4165,4165,0
|
|
20230711,160600,11638844460,4165,4165,4165,4165,0
|
|
20230711,160500,11638844460,4165,4165,4165,4165,0
|
|
20230711,160400,11638844460,4165,4165,4165,4165,0
|
|
20230711,160300,11638844460,4165,4165,4165,4165,0
|
|
20230711,160200,11638844460,4165,4165,4165,4165,0
|
|
20230711,160100,11638844460,4165,4165,4165,4165,0
|
|
20230711,160000,11638844460,4165,4165,4165,4165,0
|
|
20230711,155900,11638844460,4165,4165,4165,4165,52045
|
|
20230711,155800,11638844460,4165,4165,4165,4165,0
|
|
20230711,155700,11638844460,4165,4165,4165,4165,0
|
|
20230711,155600,11638844460,4165,4165,4165,4165,0
|
|
20230711,155500,11638844460,4165,4165,4165,4165,0
|
|
20230711,155400,11638844460,4165,4165,4165,4165,0
|
|
20230711,155300,11638844460,4165,4165,4165,4165,0
|
|
20230711,155200,11638844460,4165,4165,4165,4165,0
|
|
20230711,155100,11638844460,4165,4165,4165,4165,0
|
|
20230711,155000,11638844460,4165,4165,4165,4165,0
|
|
20230711,154900,11638844460,4165,4165,4165,4165,0
|
|
20230711,154800,11638844460,4165,4165,4165,4165,0
|
|
20230711,154700,11638844460,4165,4165,4165,4165,0
|
|
20230711,154600,11638844460,4165,4165,4165,4165,0
|
|
20230711,154500,11638844460,4165,4165,4165,4165,0
|
|
20230711,154400,11638844460,4165,4165,4165,4165,0
|
|
20230711,154300,11638844460,4165,4165,4165,4165,0
|
|
20230711,154200,11638844460,4165,4165,4165,4165,0
|
|
20230711,154100,11638844460,4165,4165,4165,4165,0
|
|
20230711,154000,11638844460,4165,4165,4165,4165,0
|
|
20230711,153900,11638844460,4165,4165,4165,4165,0
|
|
20230711,153800,11638844460,4165,4165,4165,4165,0
|
|
20230711,153700,11638844460,4165,4165,4165,4165,0
|
|
20230711,153600,11638844460,4165,4165,4165,4165,0
|
|
20230711,153500,11638844460,4165,4165,4165,4165,0
|
|
20230711,153400,11638844460,4165,4165,4165,4165,0
|
|
20230711,153300,11638844460,4165,4165,4165,4165,0
|
|
20230711,153200,11638844460,4165,4165,4165,4165,0
|
|
20230711,153100,11638844460,4165,4165,4165,4165,0
|
|
20230711,153000,11638844460,4165,4165,4165,4165,52045
|
|
20230711,152900,11422077035,4130,4130,4130,4130,0
|
|
20230711,152800,11422077035,4130,4130,4130,4130,0
|
|
20230711,152700,11422077035,4130,4130,4130,4130,0
|
|
20230711,152600,11422077035,4130,4130,4130,4130,0
|
|
20230711,152500,11422077035,4130,4130,4130,4130,0
|
|
20230711,152400,11422077035,4130,4130,4130,4130,0
|
|
20230711,152300,11422077035,4130,4130,4130,4130,0
|
|
20230711,152200,11422077035,4130,4130,4130,4130,0
|
|
20230711,152100,11422077035,4130,4130,4130,4130,0
|
|
20230711,152000,11422077035,4130,4130,4130,4130,0
|
|
20230711,151900,11422077035,4130,4130,4135,4125,4501
|
|
20230711,151800,11403486685,4135,4125,4135,4125,7788
|
|
20230711,151700,11371333685,4120,4135,4140,4120,15602
|
|
20230711,151600,11306937400,4140,4135,4140,4135,13012
|
|
20230711,151500,11253100775,4140,4140,4140,4135,7705
|
|
20230711,151400,11221224470,4140,4140,4145,4130,1653
|
|
20230711,151300,11214382440,4140,4135,4140,4125,8017
|
|
20230711,151200,11181278045,4140,4140,4145,4130,8339
|
|
20230711,151100,11146764455,4140,4125,4140,4125,6897
|
|
20230711,151000,11118227955,4125,4140,4140,4120,6772
|
|
20230711,150900,11090256625,4140,4150,4155,4140,11865
|
|
20230711,150800,11041070740,4155,4160,4160,4150,8133
|
|
20230711,150700,11007295545,4165,4170,4170,4160,6702
|
|
20230711,150600,10979394130,4165,4175,4175,4165,11982
|
|
20230711,150500,10929429080,4175,4165,4175,4160,15194
|
|
20230711,150400,10866122265,4165,4160,4165,4160,12608
|
|
20230711,150300,10813656490,4165,4150,4165,4145,14048
|
|
20230711,150200,10755285975,4150,4140,4150,4140,4647
|
|
20230711,150100,10736026270,4140,4140,4145,4135,5720
|
|
20230711,150000,10712339270,4140,4140,4140,4135,5848
|
|
20230711,145900,10688154120,4140,4135,4140,4135,1587
|
|
20230711,145800,10681583970,4140,4140,4140,4135,4436
|
|
20230711,145700,10663226195,4140,4135,4145,4135,5580
|
|
20230711,145600,10640134495,4135,4130,4135,4130,2409
|
|
20230711,145500,10630184675,4130,4125,4130,4125,3106
|
|
20230711,145400,10617372350,4120,4120,4125,4120,612
|
|
20230711,145300,10614850905,4125,4120,4130,4120,3961
|
|
20230711,145200,10598513955,4120,4120,4120,4115,1501
|
|
20230711,145100,10592336625,4120,4125,4125,4120,876
|
|
20230711,145000,10588727475,4125,4125,4125,4120,1495
|
|
20230711,144900,10582566790,4120,4120,4125,4115,1103
|
|
20230711,144800,10578022425,4115,4110,4120,4110,213
|
|
20230711,144700,10577146890,4110,4125,4125,4110,3797
|
|
20230711,144600,10561515595,4120,4120,4125,4120,4055
|
|
20230711,144500,10544802295,4120,4120,4120,4115,797
|
|
20230711,144400,10541518760,4120,4120,4130,4120,4698
|
|
20230711,144300,10522153525,4115,4115,4120,4110,3214
|
|
20230711,144200,10508931055,4110,4110,4110,4110,2108
|
|
20230711,144100,10500267175,4110,4110,4115,4105,2164
|
|
20230711,144000,10491372750,4110,4110,4110,4110,112
|
|
20230711,143900,10490912430,4110,4110,4115,4095,7797
|
|
20230711,143800,10458924935,4110,4115,4115,4110,570
|
|
20230711,143700,10456580230,4115,4115,4115,4110,84
|
|
20230711,143600,10456234850,4105,4115,4115,4105,6011
|
|
20230711,143500,10431540085,4115,4110,4115,4110,1701
|
|
20230711,143400,10424545565,4115,4115,4115,4110,553
|
|
20230711,143300,10422272070,4110,4120,4120,4110,3169
|
|
20230711,143200,10409237360,4125,4120,4130,4115,2058
|
|
20230711,143100,10400754840,4130,4120,4130,4120,7877
|
|
20230711,143000,10368252955,4120,4100,4125,4100,6626
|
|
20230711,142900,10340990790,4100,4085,4100,4085,1256
|
|
20230711,142800,10335852510,4090,4095,4095,4090,864
|
|
20230711,142700,10332318700,4090,4095,4095,4090,4939
|
|
20230711,142600,10312112935,4095,4105,4105,4095,1719
|
|
20230711,142500,10305071405,4100,4100,4105,4095,3388
|
|
20230711,142400,10291179345,4100,4110,4110,4095,9685
|
|
20230711,142300,10251446645,4115,4110,4115,4110,1391
|
|
20230711,142200,10245729370,4115,4115,4115,4110,1827
|
|
20230711,142100,10238214910,4120,4115,4120,4110,2205
|
|
20230711,142000,10229146430,4115,4120,4120,4105,3667
|
|
20230711,141900,10214077375,4120,4110,4120,4110,2483
|
|
20230711,141800,10203861655,4115,4105,4115,4105,2017
|
|
20230711,141700,10195568280,4110,4120,4120,4100,2677
|
|
20230711,141600,10184575785,4120,4120,4120,4110,2160
|
|
20230711,141500,10175687400,4120,4120,4125,4115,3788
|
|
20230711,141400,10160083020,4120,4115,4120,4115,1247
|
|
20230711,141300,10154950080,4115,4115,4115,4110,1950
|
|
20230711,141200,10146926715,4110,4110,4125,4110,3488
|
|
20230711,141100,10132560825,4115,4105,4115,4105,243
|
|
20230711,141000,10131561760,4110,4105,4110,4100,555
|
|
20230711,140900,10129286140,4105,4105,4110,4105,1019
|
|
20230711,140800,10125103140,4110,4110,4110,4105,27
|
|
20230711,140700,10124992220,4115,4110,4115,4105,1468
|
|
20230711,140600,10118965545,4115,4115,4120,4110,1662
|
|
20230711,140500,10112133375,4120,4110,4125,4110,2473
|
|
20230711,140400,10101949495,4115,4110,4115,4110,393
|
|
20230711,140300,10100334255,4110,4105,4115,4105,1552
|
|
20230711,140200,10093952895,4110,4110,4110,4105,2038
|
|
20230711,140100,10085581475,4105,4100,4110,4100,465
|
|
20230711,140000,10083672650,4105,4105,4105,4100,242
|
|
20230711,135900,10082679695,4105,4110,4110,4100,352
|
|
20230711,135800,10081235670,4100,4100,4110,4100,1725
|
|
20230711,135700,10074160400,4105,4105,4105,4105,212
|
|
20230711,135600,10073290140,4100,4105,4110,4100,2147
|
|
20230711,135500,10064476615,4100,4095,4100,4095,3820
|
|
20230711,135400,10048818655,4095,4095,4100,4095,432
|
|
20230711,135300,10047049610,4095,4095,4100,4090,1705
|
|
20230711,135200,10040068960,4100,4095,4100,4090,158
|
|
20230711,135100,10039422110,4090,4095,4095,4090,3059
|
|
20230711,135000,10026905615,4095,4095,4100,4095,2288
|
|
20230711,134900,10017534730,4095,4100,4100,4095,230
|
|
20230711,134800,10016592345,4095,4095,4095,4095,962
|
|
20230711,134700,10012652955,4090,4100,4100,4090,3128
|
|
20230711,134600,9999847275,4100,4100,4100,4090,2539
|
|
20230711,134500,9989449535,4100,4095,4100,4095,471
|
|
20230711,134400,9987519545,4095,4100,4100,4090,1100
|
|
20230711,134300,9983015045,4100,4095,4100,4090,1504
|
|
20230711,134200,9976855225,4095,4090,4095,4085,3854
|
|
20230711,134100,9961100750,4090,4085,4090,4085,1423
|
|
20230711,134000,9955284650,4085,4090,4090,4085,723
|
|
20230711,133900,9952327630,4090,4085,4090,4080,536
|
|
20230711,133800,9950140520,4085,4090,4090,4085,1712
|
|
20230711,133700,9943141745,4095,4090,4095,4085,1348
|
|
20230711,133600,9937628060,4095,4095,4095,4090,818
|
|
20230711,133500,9934282430,4090,4085,4095,4085,2779
|
|
20230711,133400,9922918335,4085,4080,4090,4075,859
|
|
20230711,133300,9919414555,4080,4070,4080,4070,77
|
|
20230711,133200,9919100405,4070,4070,4080,4070,403
|
|
20230711,133100,9917459475,4070,4085,4085,4070,4125
|
|
20230711,133000,9900658640,4090,4090,4090,4080,825
|
|
20230711,132900,9897284740,4090,4090,4090,4080,831
|
|
20230711,132800,9893892765,4090,4090,4090,4080,1799
|
|
20230711,132700,9886538855,4090,4080,4090,4080,12
|
|
20230711,132600,9886489825,4090,4085,4090,4080,910
|
|
20230711,132500,9882768230,4080,4085,4090,4080,1179
|
|
20230711,132400,9877951540,4085,4075,4085,4070,1015
|
|
20230711,132300,9873815080,4070,4075,4075,4070,2172
|
|
20230711,132200,9864974840,4075,4075,4080,4075,291
|
|
20230711,132100,9863788505,4085,4080,4085,4070,305
|
|
20230711,132000,9862545030,4090,4070,4090,4070,1176
|
|
20230711,131900,9857748120,4070,4080,4085,4070,1224
|
|
20230711,131800,9852753755,4080,4070,4080,4065,3337
|
|
20230711,131700,9839172675,4070,4065,4070,4060,6612
|
|
20230711,131600,9812308035,4070,4070,4075,4070,5500
|
|
20230711,131500,9789923030,4085,4070,4085,4070,3076
|
|
20230711,131400,9777403680,4080,4075,4080,4070,4232
|
|
20230711,131300,9760179125,4090,4075,4090,4070,873
|
|
20230711,131200,9756622165,4075,4085,4090,4075,1497
|
|
20230711,131100,9750507515,4085,4070,4085,4065,1817
|
|
20230711,131000,9743110425,4070,4065,4070,4065,410
|
|
20230711,130900,9741441950,4070,4075,4075,4065,2153
|
|
20230711,130800,9732678320,4070,4085,4090,4070,1401
|
|
20230711,130700,9726955730,4080,4070,4080,4065,2595
|
|
20230711,130600,9716397870,4070,4070,4095,4070,1943
|
|
20230711,130500,9708489535,4100,4090,4100,4065,5031
|
|
20230711,130400,9687996460,4090,4090,4090,4075,4454
|
|
20230711,130300,9669812165,4090,4100,4100,4090,354
|
|
20230711,130200,9668362865,4085,4100,4105,4085,7270
|
|
20230711,130100,9638606365,4105,4100,4105,4095,1671
|
|
20230711,130000,9631757335,4105,4095,4105,4095,604
|
|
20230711,125900,9629282440,4095,4095,4100,4090,2066
|
|
20230711,125800,9620830715,4095,4100,4100,4090,579
|
|
20230711,125700,9618456905,4100,4100,4100,4090,754
|
|
20230711,125600,9615369665,4100,4105,4105,4090,5975
|
|
20230711,125500,9590925895,4105,4085,4105,4085,2938
|
|
20230711,125400,9578887995,4090,4090,4100,4090,1493
|
|
20230711,125300,9572780515,4100,4100,4100,4090,599
|
|
20230711,125200,9570325270,4100,4075,4100,4075,6176
|
|
20230711,125100,9545071445,4075,4100,4100,4070,11584
|
|
20230711,125000,9497842340,4100,4100,4105,4090,5164
|
|
20230711,124900,9476698995,4100,4100,4105,4095,1228
|
|
20230711,124800,9471667830,4105,4105,4105,4095,1098
|
|
20230711,124700,9467167685,4095,4105,4105,4095,5812
|
|
20230711,124600,9443336610,4105,4100,4105,4090,1347
|
|
20230711,124500,9437814325,4100,4100,4110,4090,7753
|
|
20230711,124400,9406037480,4110,4090,4115,4090,5752
|
|
20230711,124300,9382441635,4090,4085,4090,4080,1260
|
|
20230711,124200,9377298135,4085,4085,4085,4085,1497
|
|
20230711,124100,9371182890,4090,4090,4095,4090,1248
|
|
20230711,124000,9366078470,4090,4095,4105,4090,7683
|
|
20230711,123900,9334581190,4095,4075,4100,4075,12822
|
|
20230711,123800,9282135575,4075,4075,4075,4075,154
|
|
20230711,123700,9281508025,4075,4070,4080,4070,2446
|
|
20230711,123600,9271541145,4075,4075,4075,4075,16
|
|
20230711,123500,9271475945,4075,4070,4075,4070,1312
|
|
20230711,123400,9266136050,4075,4075,4075,4070,137
|
|
20230711,123300,9265578425,4075,4070,4075,4070,980
|
|
20230711,123200,9261589805,4070,4070,4075,4070,1447
|
|
20230711,123100,9255700000,4070,4070,4075,4065,2294
|
|
20230711,123000,9246366980,4070,4075,4075,4070,7135
|
|
20230711,122900,9217327065,4070,4065,4070,4065,2027
|
|
20230711,122800,9209081180,4065,4075,4075,4065,376
|
|
20230711,122700,9207550905,4070,4075,4075,4065,1243
|
|
20230711,122600,9202491440,4065,4065,4070,4065,4798
|
|
20230711,122500,9182975590,4060,4060,4060,4060,68
|
|
20230711,122400,9182699510,4065,4070,4070,4065,3814
|
|
20230711,122300,9167195040,4065,4060,4065,4060,1068
|
|
20230711,122200,9162853645,4065,4065,4065,4050,184
|
|
20230711,122100,9162107245,4065,4055,4065,4050,2357
|
|
20230711,122000,9152556380,4050,4045,4050,4045,12680
|
|
20230711,121900,9101203455,4050,4050,4050,4045,4438
|
|
20230711,121800,9083236725,4045,4055,4055,4045,5768
|
|
20230711,121700,9059877590,4055,4055,4055,4055,146
|
|
20230711,121600,9059285560,4055,4055,4055,4050,4235
|
|
20230711,121500,9042114135,4055,4060,4065,4055,5899
|
|
20230711,121400,9018164730,4060,4070,4070,4060,1471
|
|
20230711,121300,9012191060,4070,4070,4070,4065,1025
|
|
20230711,121200,9008024375,4070,4065,4070,4065,2194
|
|
20230711,121100,8999105080,4065,4065,4065,4065,238
|
|
20230711,121000,8998137610,4070,4070,4070,4070,31
|
|
20230711,120900,8998011440,4065,4070,4070,4065,38
|
|
20230711,120800,8997856960,4065,4060,4065,4060,1263
|
|
20230711,120700,8992722880,4060,4060,4060,4055,632
|
|
20230711,120600,8990157630,4065,4055,4065,4055,593
|
|
20230711,120500,8987751795,4055,4055,4060,4055,3265
|
|
20230711,120400,8974512035,4055,4055,4055,4050,1510
|
|
20230711,120300,8968395855,4055,4065,4065,4055,6464
|
|
20230711,120200,8942168440,4065,4060,4065,4060,1267
|
|
20230711,120100,8937024385,4060,4060,4065,4060,1225
|
|
20230711,120000,8932050870,4055,4060,4060,4055,1968
|
|
20230711,115900,8924069335,4060,4060,4065,4055,2036
|
|
20230711,115800,8915803770,4060,4060,4065,4060,4106
|
|
20230711,115700,8899123715,4065,4060,4065,4060,824
|
|
20230711,115600,8895777090,4060,4045,4060,4045,499
|
|
20230711,115500,8893755580,4045,4045,4060,4040,2100
|
|
20230711,115400,8885254950,4045,4045,4045,4040,1349
|
|
20230711,115300,8879798830,4045,4050,4055,4035,3842
|
|
20230711,115200,8864276630,4045,4045,4055,4045,1267
|
|
20230711,115100,8859146225,4055,4060,4060,4020,31979
|
|
20230711,115000,8730095870,4060,4065,4065,4060,266
|
|
20230711,114900,8729015870,4055,4060,4065,4055,1391
|
|
20230711,114800,8723371725,4055,4065,4065,4055,2864
|
|
20230711,114700,8711743170,4060,4065,4065,4060,952
|
|
20230711,114600,8707875770,4070,4080,4085,4070,1635
|
|
20230711,114500,8701214270,4070,4075,4080,4070,1445
|
|
20230711,114400,8695326980,4075,4060,4080,4060,1899
|
|
20230711,114300,8687596030,4060,4070,4070,4060,2007
|
|
20230711,114200,8679436845,4070,4065,4075,4065,1297
|
|
20230711,114100,8674159890,4075,4060,4075,4060,503
|
|
20230711,114000,8672113840,4060,4070,4075,4060,1707
|
|
20230711,113900,8665174730,4075,4070,4075,4070,966
|
|
20230711,113800,8661242800,4075,4065,4080,4060,2709
|
|
20230711,113700,8650234240,4065,4065,4065,4065,1201
|
|
20230711,113600,8645352175,4070,4070,4075,4065,5504
|
|
20230711,113500,8622950550,4075,4070,4075,4070,575
|
|
20230711,113400,8620607495,4075,4075,4080,4070,984
|
|
20230711,113300,8616597950,4075,4070,4075,4065,1961
|
|
20230711,113200,8608610350,4075,4075,4080,4070,1995
|
|
20230711,113100,8600486405,4080,4065,4080,4065,2540
|
|
20230711,113000,8590140215,4065,4055,4065,4055,2094
|
|
20230711,112900,8581639375,4055,4050,4055,4050,3453
|
|
20230711,112800,8567651930,4055,4050,4055,4045,6505
|
|
20230711,112700,8541309990,4050,4045,4050,4030,18474
|
|
20230711,112600,8466723280,4045,4055,4055,4045,9176
|
|
20230711,112500,8429557915,4055,4060,4060,4050,8421
|
|
20230711,112400,8395412640,4060,4050,4060,4050,2713
|
|
20230711,112300,8384406845,4055,4065,4070,4055,14041
|
|
20230711,112200,8327428295,4060,4080,4080,4060,9170
|
|
20230711,112100,8290129175,4080,4060,4085,4060,13523
|
|
20230711,112000,8235122700,4060,4090,4090,4035,52891
|
|
20230711,111900,8020347750,4100,4115,4115,4075,38310
|
|
20230711,111800,7863759120,4115,4110,4115,4110,1882
|
|
20230711,111700,7856018800,4110,4120,4125,4105,5123
|
|
20230711,111600,7834946820,4120,4105,4120,4105,7456
|
|
20230711,111500,7804296795,4115,4105,4115,4100,3030
|
|
20230711,111400,7791871885,4105,4120,4120,4100,11589
|
|
20230711,111300,7744268815,4120,4150,4150,4120,5970
|
|
20230711,111200,7719652595,4130,4150,4160,4130,1979
|
|
20230711,111100,7711463700,4140,4155,4160,4140,1432
|
|
20230711,111000,7705520075,4155,4155,4160,4150,730
|
|
20230711,110900,7702486460,4155,4155,4160,4155,567
|
|
20230711,110800,7700130475,4150,4160,4160,4150,1593
|
|
20230711,110700,7693503655,4165,4150,4170,4150,3722
|
|
20230711,110600,7678020875,4140,4150,4150,4140,629
|
|
20230711,110500,7675415015,4140,4135,4150,4135,307
|
|
20230711,110400,7674144065,4130,4130,4130,4125,3966
|
|
20230711,110300,7657766035,4130,4145,4155,4130,3906
|
|
20230711,110200,7641595250,4145,4150,4155,4145,7429
|
|
20230711,110100,7610770695,4150,4155,4155,4145,15515
|
|
20230711,110000,7546385940,4155,4150,4155,4140,7532
|
|
20230711,105900,7515146345,4150,4160,4160,4150,3631
|
|
20230711,105800,7500077480,4165,4125,4165,4120,25899
|
|
20230711,105700,7392537870,4130,4125,4130,4120,698
|
|
20230711,105600,7389661695,4130,4125,4130,4115,2778
|
|
20230711,105500,7378212795,4125,4120,4130,4120,4336
|
|
20230711,105400,7360342945,4125,4140,4140,4120,5129
|
|
20230711,105300,7339172735,4135,4140,4145,4135,3459
|
|
20230711,105200,7324868405,4140,4145,4150,4135,6729
|
|
20230711,105100,7296985255,4145,4130,4145,4130,13067
|
|
20230711,105000,7242925915,4130,4140,4140,4130,5867
|
|
20230711,104900,7218690965,4135,4130,4135,4130,2364
|
|
20230711,104800,7208923940,4135,4135,4135,4125,320
|
|
20230711,104700,7207602585,4125,4130,4135,4125,500
|
|
20230711,104600,7205537515,4130,4130,4130,4120,2613
|
|
20230711,104500,7194760260,4130,4130,4135,4125,4533
|
|
20230711,104400,7176039615,4130,4120,4130,4115,2200
|
|
20230711,104300,7166971425,4115,4120,4120,4115,2523
|
|
20230711,104200,7156585955,4115,4110,4115,4090,12072
|
|
20230711,104100,7107093950,4110,4105,4110,4105,3371
|
|
20230711,104000,7093244500,4105,4105,4110,4105,1156
|
|
20230711,103900,7088498960,4105,4110,4110,4105,4164
|
|
20230711,103800,7071399510,4110,4110,4115,4110,3795
|
|
20230711,103700,7055800000,4110,4120,4125,4100,3551
|
|
20230711,103600,7041203470,4125,4125,4125,4115,3535
|
|
20230711,103500,7026642435,4125,4130,4130,4120,6448
|
|
20230711,103400,7000038955,4130,4115,4135,4110,5791
|
|
20230711,103300,6976150610,4115,4115,4120,4110,2112
|
|
20230711,103200,6967460655,4115,4100,4115,4100,6873
|
|
20230711,103100,6939219720,4100,4105,4110,4095,4744
|
|
20230711,103000,6919757225,4105,4120,4120,4100,5237
|
|
20230711,102900,6898269085,4130,4085,4130,4080,6881
|
|
20230711,102800,6870156020,4085,4080,4090,4080,6369
|
|
20230711,102700,6844156590,4080,4085,4090,4080,7551
|
|
20230711,102600,6813337200,4090,4105,4105,4090,3626
|
|
20230711,102500,6798502045,4095,4105,4120,4090,4264
|
|
20230711,102400,6781045235,4090,4090,4100,4075,9461
|
|
20230711,102300,6742349020,4090,4090,4090,4070,18236
|
|
20230711,102200,6668007420,4090,4080,4100,4080,6797
|
|
20230711,102100,6640224440,4080,4130,4130,4080,33578
|
|
20230711,102000,6502626315,4130,4120,4130,4110,6670
|
|
20230711,101900,6475194255,4120,4125,4125,4110,3646
|
|
20230711,101800,6460190040,4125,4130,4130,4115,3134
|
|
20230711,101700,6447270140,4130,4125,4130,4125,855
|
|
20230711,101600,6443742075,4130,4125,4140,4120,6194
|
|
20230711,101500,6418200015,4125,4125,4135,4120,4362
|
|
20230711,101400,6400216500,4130,4130,4135,4125,3040
|
|
20230711,101300,6387654520,4130,4120,4130,4115,5234
|
|
20230711,101200,6366103915,4120,4125,4135,4120,1212
|
|
20230711,101100,6361102605,4125,4100,4135,4095,18898
|
|
20230711,101000,6283521200,4100,4130,4130,4095,10533
|
|
20230711,100900,6240240525,4130,4110,4130,4100,10407
|
|
20230711,100800,6197468420,4105,4155,4155,4090,37884
|
|
20230711,100700,6041478815,4155,4145,4155,4145,2588
|
|
20230711,100600,6030732970,4155,4175,4175,4140,20993
|
|
20230711,100500,5943485790,4175,4160,4175,4160,3902
|
|
20230711,100400,5927241000,4160,4170,4170,4150,25835
|
|
20230711,100300,5819952910,4170,4175,4175,4160,1225
|
|
20230711,100200,5814848055,4175,4175,4175,4165,911
|
|
20230711,100100,5811047900,4175,4170,4175,4165,3653
|
|
20230711,100000,5795819670,4170,4170,4175,4165,1510
|
|
20230711,095900,5789528655,4170,4165,4175,4160,3215
|
|
20230711,095800,5776140550,4165,4175,4185,4160,5556
|
|
20230711,095700,5752951270,4180,4160,4180,4155,18191
|
|
20230711,095600,5677218695,4155,4185,4195,4150,20670
|
|
20230711,095500,5590982470,4190,4175,4195,4170,6278
|
|
20230711,095400,5564705380,4175,4165,4175,4165,7821
|
|
20230711,095300,5532109490,4165,4160,4170,4155,5755
|
|
20230711,095200,5508162640,4160,4150,4165,4150,3087
|
|
20230711,095100,5495336245,4150,4145,4150,4140,2206
|
|
20230711,095000,5486192305,4140,4140,4150,4140,3742
|
|
20230711,094900,5470687715,4150,4145,4150,4135,6159
|
|
20230711,094800,5445182805,4145,4170,4170,4145,12862
|
|
20230711,094700,5391787865,4170,4175,4180,4160,2970
|
|
20230711,094600,5379407705,4175,4145,4175,4140,7307
|
|
20230711,094500,5349076000,4145,4175,4175,4145,8036
|
|
20230711,094400,5315672335,4175,4155,4175,4145,6624
|
|
20230711,094300,5288068475,4170,4150,4175,4150,1991
|
|
20230711,094200,5279795625,4160,4145,4160,4140,4150
|
|
20230711,094100,5262592990,4145,4150,4160,4135,10974
|
|
20230711,094000,5217061300,4165,4150,4165,4145,12900
|
|
20230711,093900,5163514195,4150,4175,4185,4150,9993
|
|
20230711,093800,5121927715,4175,4190,4195,4160,8450
|
|
20230711,093700,5086586970,4180,4155,4190,4150,19139
|
|
20230711,093600,5007067890,4155,4185,4185,4155,20741
|
|
20230711,093500,4920517450,4185,4200,4200,4185,4701
|
|
20230711,093400,4900829600,4190,4195,4200,4190,3231
|
|
20230711,093300,4887281675,4200,4180,4210,4175,3416
|
|
20230711,093200,4872990985,4180,4215,4215,4175,18414
|
|
20230711,093100,4795863255,4215,4195,4215,4190,2092
|
|
20230711,093000,4787067565,4195,4195,4195,4185,6091
|
|
20230711,092900,4761558665,4185,4195,4195,4185,10487
|
|
20230711,092800,4717600720,4195,4200,4200,4195,4568
|
|
20230711,092700,4698434090,4190,4205,4205,4190,12119
|
|
20230711,092600,4647511895,4205,4200,4235,4195,9976
|
|
20230711,092500,4605547415,4215,4230,4230,4200,14802
|
|
20230711,092400,4543116875,4230,4200,4230,4190,15246
|
|
20230711,092300,4478959150,4185,4170,4200,4155,16409
|
|
20230711,092200,4410333375,4180,4240,4240,4150,46315
|
|
20230711,092100,4215995295,4240,4255,4260,4220,21823
|
|
20230711,092000,4123542220,4255,4265,4280,4250,17286
|
|
20230711,091900,4049996585,4265,4280,4295,4250,16019
|
|
20230711,091800,3981584785,4280,4340,4355,4250,30815
|
|
20230711,091700,3849227715,4340,4320,4360,4300,23674
|
|
20230711,091600,3746509495,4320,4315,4330,4280,19186
|
|
20230711,091500,3663854180,4315,4250,4330,4250,24282
|
|
20230711,091400,3559469895,4280,4230,4290,4225,19314
|
|
20230711,091300,3477343170,4240,4250,4250,4220,13055
|
|
20230711,091200,3422125200,4250,4235,4250,4225,15489
|
|
20230711,091100,3356524340,4235,4225,4250,4215,15432
|
|
20230711,091000,3291297010,4230,4195,4230,4195,15959
|
|
20230711,090900,3224110100,4200,4205,4220,4185,22941
|
|
20230711,090800,3127653005,4205,4200,4220,4050,101018
|
|
20230711,090700,2708335560,4200,4240,4270,4195,55607
|
|
20230711,090600,2472737625,4245,4225,4245,4170,56732
|
|
20230711,090500,2234318780,4225,4300,4310,4215,58929
|
|
20230711,090400,1983024730,4310,4350,4350,4270,53043
|
|
20230711,090300,1754203570,4350,4355,4385,4275,77706
|
|
20230711,090200,1418830025,4355,4380,4420,4335,60323
|
|
20230711,090100,1154603285,4380,4380,4440,4340,86689
|
|
20230711,090000,774051640,4385,4410,4430,4315,175112
|