594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185100,8090918465,4355,4355,4355,4355,21153
|
|
20230711,185000,8090918465,4355,4355,4355,4355,0
|
|
20230711,184900,8090918465,4355,4355,4355,4355,0
|
|
20230711,184800,8090918465,4355,4355,4355,4355,0
|
|
20230711,184700,8090918465,4355,4355,4355,4355,0
|
|
20230711,184600,8090918465,4355,4355,4355,4355,0
|
|
20230711,184500,8090918465,4355,4355,4355,4355,0
|
|
20230711,184400,8090918465,4355,4355,4355,4355,0
|
|
20230711,184300,8090918465,4355,4355,4355,4355,0
|
|
20230711,184200,8090918465,4355,4355,4355,4355,0
|
|
20230711,184100,8090918465,4355,4355,4355,4355,0
|
|
20230711,184000,8090918465,4355,4355,4355,4355,0
|
|
20230711,183900,8090918465,4355,4355,4355,4355,0
|
|
20230711,183800,8090918465,4355,4355,4355,4355,0
|
|
20230711,183700,8090918465,4355,4355,4355,4355,0
|
|
20230711,183600,8090918465,4355,4355,4355,4355,0
|
|
20230711,183500,8090918465,4355,4355,4355,4355,0
|
|
20230711,183400,8090918465,4355,4355,4355,4355,0
|
|
20230711,183300,8090918465,4355,4355,4355,4355,0
|
|
20230711,183200,8090918465,4355,4355,4355,4355,0
|
|
20230711,183100,8090918465,4355,4355,4355,4355,0
|
|
20230711,183000,8090918465,4355,4355,4355,4355,0
|
|
20230711,182900,8090918465,4355,4355,4355,4355,0
|
|
20230711,182800,8090918465,4355,4355,4355,4355,0
|
|
20230711,182700,8090918465,4355,4355,4355,4355,0
|
|
20230711,182600,8090918465,4355,4355,4355,4355,0
|
|
20230711,182500,8090918465,4355,4355,4355,4355,0
|
|
20230711,182400,8090918465,4355,4355,4355,4355,0
|
|
20230711,182300,8090918465,4355,4355,4355,4355,0
|
|
20230711,182200,8090918465,4355,4355,4355,4355,0
|
|
20230711,182100,8090918465,4355,4355,4355,4355,21153
|
|
20230711,182000,8090918465,4355,4355,4355,4355,0
|
|
20230711,181900,8090918465,4355,4355,4355,4355,0
|
|
20230711,181800,8090918465,4355,4355,4355,4355,0
|
|
20230711,181700,8090918465,4355,4355,4355,4355,0
|
|
20230711,181600,8090918465,4355,4355,4355,4355,0
|
|
20230711,181500,8090918465,4355,4355,4355,4355,0
|
|
20230711,181400,8090918465,4355,4355,4355,4355,0
|
|
20230711,181300,8090918465,4355,4355,4355,4355,0
|
|
20230711,181200,8090918465,4355,4355,4355,4355,0
|
|
20230711,181100,8090918465,4355,4355,4355,4355,0
|
|
20230711,181000,8090918465,4355,4355,4355,4355,0
|
|
20230711,180900,8090918465,4355,4355,4355,4355,0
|
|
20230711,180800,8090918465,4355,4355,4355,4355,0
|
|
20230711,180700,8090918465,4355,4355,4355,4355,0
|
|
20230711,180600,8090918465,4355,4355,4355,4355,0
|
|
20230711,180500,8090918465,4355,4355,4355,4355,0
|
|
20230711,180400,8090918465,4355,4355,4355,4355,0
|
|
20230711,180300,8090918465,4355,4355,4355,4355,0
|
|
20230711,180200,8090918465,4355,4355,4355,4355,0
|
|
20230711,180100,8090918465,4355,4355,4355,4355,0
|
|
20230711,180000,8090918465,4355,4355,4355,4355,0
|
|
20230711,175900,8090918465,4355,4355,4355,4355,0
|
|
20230711,175800,8090918465,4355,4355,4355,4355,0
|
|
20230711,175700,8090918465,4355,4355,4355,4355,0
|
|
20230711,175600,8090918465,4355,4355,4355,4355,0
|
|
20230711,175500,8090918465,4355,4355,4355,4355,0
|
|
20230711,175400,8090918465,4355,4355,4355,4355,0
|
|
20230711,175300,8090918465,4355,4355,4355,4355,0
|
|
20230711,175200,8090918465,4355,4355,4355,4355,0
|
|
20230711,175100,8090918465,4355,4355,4355,4355,21153
|
|
20230711,175000,8090918465,4355,4355,4355,4355,0
|
|
20230711,174900,8090918465,4355,4355,4355,4355,0
|
|
20230711,174800,8090918465,4355,4355,4355,4355,0
|
|
20230711,174700,8090918465,4355,4355,4355,4355,0
|
|
20230711,174600,8090918465,4355,4355,4355,4355,0
|
|
20230711,174500,8090918465,4355,4355,4355,4355,0
|
|
20230711,174400,8090918465,4355,4355,4355,4355,0
|
|
20230711,174300,8090918465,4355,4355,4355,4355,0
|
|
20230711,174200,8090918465,4355,4355,4355,4355,0
|
|
20230711,174100,8090918465,4355,4355,4355,4355,0
|
|
20230711,174000,8090918465,4355,4355,4355,4355,0
|
|
20230711,173900,8090918465,4355,4355,4355,4355,0
|
|
20230711,173800,8090918465,4355,4355,4355,4355,0
|
|
20230711,173700,8090918465,4355,4355,4355,4355,0
|
|
20230711,173600,8090918465,4355,4355,4355,4355,0
|
|
20230711,173500,8090918465,4355,4355,4355,4355,0
|
|
20230711,173400,8090918465,4355,4355,4355,4355,0
|
|
20230711,173300,8090918465,4355,4355,4355,4355,0
|
|
20230711,173200,8090918465,4355,4355,4355,4355,0
|
|
20230711,173100,8090918465,4355,4355,4355,4355,0
|
|
20230711,173000,8090918465,4355,4355,4355,4355,0
|
|
20230711,172900,8090918465,4355,4355,4355,4355,0
|
|
20230711,172800,8090918465,4355,4355,4355,4355,0
|
|
20230711,172700,8090918465,4355,4355,4355,4355,0
|
|
20230711,172600,8090918465,4355,4355,4355,4355,0
|
|
20230711,172500,8090918465,4355,4355,4355,4355,0
|
|
20230711,172400,8090918465,4355,4355,4355,4355,0
|
|
20230711,172300,8090918465,4355,4355,4355,4355,0
|
|
20230711,172200,8090918465,4355,4355,4355,4355,0
|
|
20230711,172100,8090918465,4355,4355,4355,4355,21153
|
|
20230711,172000,8090918465,4355,4355,4355,4355,0
|
|
20230711,171900,8090918465,4355,4355,4355,4355,0
|
|
20230711,171800,8090918465,4355,4355,4355,4355,0
|
|
20230711,171700,8090918465,4355,4355,4355,4355,0
|
|
20230711,171600,8090918465,4355,4355,4355,4355,0
|
|
20230711,171500,8090918465,4355,4355,4355,4355,0
|
|
20230711,171400,8090918465,4355,4355,4355,4355,0
|
|
20230711,171300,8090918465,4355,4355,4355,4355,0
|
|
20230711,171200,8090918465,4355,4355,4355,4355,0
|
|
20230711,171100,8090918465,4355,4355,4355,4355,0
|
|
20230711,171000,8090918465,4355,4355,4355,4355,0
|
|
20230711,170900,8090918465,4355,4355,4355,4355,0
|
|
20230711,170800,8090918465,4355,4355,4355,4355,0
|
|
20230711,170700,8090918465,4355,4355,4355,4355,0
|
|
20230711,170600,8090918465,4355,4355,4355,4355,0
|
|
20230711,170500,8090918465,4355,4355,4355,4355,0
|
|
20230711,170400,8090918465,4355,4355,4355,4355,0
|
|
20230711,170300,8090918465,4355,4355,4355,4355,0
|
|
20230711,170200,8090918465,4355,4355,4355,4355,0
|
|
20230711,170100,8090918465,4355,4355,4355,4355,0
|
|
20230711,170000,8090918465,4355,4355,4355,4355,0
|
|
20230711,165900,8090918465,4355,4355,4355,4355,0
|
|
20230711,165800,8090918465,4355,4355,4355,4355,0
|
|
20230711,165700,8090918465,4355,4355,4355,4355,0
|
|
20230711,165600,8090918465,4355,4355,4355,4355,0
|
|
20230711,165500,8090918465,4355,4355,4355,4355,0
|
|
20230711,165400,8090918465,4355,4355,4355,4355,0
|
|
20230711,165300,8090918465,4355,4355,4355,4355,0
|
|
20230711,165200,8090918465,4355,4355,4355,4355,0
|
|
20230711,165100,8090918465,4355,4355,4355,4355,21153
|
|
20230711,165000,8090918465,4355,4355,4355,4355,0
|
|
20230711,164900,8090918465,4355,4355,4355,4355,0
|
|
20230711,164800,8090918465,4355,4355,4355,4355,0
|
|
20230711,164700,8090918465,4355,4355,4355,4355,0
|
|
20230711,164600,8090918465,4355,4355,4355,4355,0
|
|
20230711,164500,8090918465,4355,4355,4355,4355,0
|
|
20230711,164400,8090918465,4355,4355,4355,4355,0
|
|
20230711,164300,8090918465,4355,4355,4355,4355,0
|
|
20230711,164200,8090918465,4355,4355,4355,4355,0
|
|
20230711,164100,8090918465,4355,4355,4355,4355,0
|
|
20230711,164000,8090918465,4355,4355,4355,4355,0
|
|
20230711,163900,8090918465,4355,4355,4355,4355,0
|
|
20230711,163800,8090918465,4355,4355,4355,4355,0
|
|
20230711,163700,8090918465,4355,4355,4355,4355,0
|
|
20230711,163600,8090918465,4355,4355,4355,4355,0
|
|
20230711,163500,8090918465,4355,4355,4355,4355,0
|
|
20230711,163400,8090918465,4355,4355,4355,4355,0
|
|
20230711,163300,8090918465,4355,4355,4355,4355,0
|
|
20230711,163200,8090918465,4355,4355,4355,4355,0
|
|
20230711,163100,8090918465,4355,4355,4355,4355,0
|
|
20230711,163000,8090918465,4355,4355,4355,4355,0
|
|
20230711,162900,8090918465,4355,4355,4355,4355,0
|
|
20230711,162800,8090918465,4355,4355,4355,4355,0
|
|
20230711,162700,8090918465,4355,4355,4355,4355,0
|
|
20230711,162600,8090918465,4355,4355,4355,4355,0
|
|
20230711,162500,8090918465,4355,4355,4355,4355,0
|
|
20230711,162400,8090918465,4355,4355,4355,4355,0
|
|
20230711,162300,8090918465,4355,4355,4355,4355,0
|
|
20230711,162200,8090918465,4355,4355,4355,4355,0
|
|
20230711,162100,8090918465,4355,4355,4355,4355,21153
|
|
20230711,162000,8090918465,4355,4355,4355,4355,0
|
|
20230711,161900,8090918465,4355,4355,4355,4355,0
|
|
20230711,161800,8090918465,4355,4355,4355,4355,0
|
|
20230711,161700,8090918465,4355,4355,4355,4355,0
|
|
20230711,161600,8090918465,4355,4355,4355,4355,0
|
|
20230711,161500,8090918465,4355,4355,4355,4355,0
|
|
20230711,161400,8090918465,4355,4355,4355,4355,0
|
|
20230711,161300,8090918465,4355,4355,4355,4355,0
|
|
20230711,161200,8090918465,4355,4355,4355,4355,0
|
|
20230711,161100,8090918465,4355,4355,4355,4355,0
|
|
20230711,161000,8090918465,4355,4355,4355,4355,0
|
|
20230711,160900,8090918465,4355,4355,4355,4355,0
|
|
20230711,160800,8090918465,4355,4355,4355,4355,0
|
|
20230711,160700,8090918465,4355,4355,4355,4355,0
|
|
20230711,160600,8090918465,4355,4355,4355,4355,0
|
|
20230711,160500,8090918465,4355,4355,4355,4355,0
|
|
20230711,160400,8090918465,4355,4355,4355,4355,0
|
|
20230711,160300,8090918465,4355,4355,4355,4355,0
|
|
20230711,160200,8090918465,4355,4355,4355,4355,0
|
|
20230711,160100,8090918465,4355,4355,4355,4355,0
|
|
20230711,160000,8090918465,4355,4355,4355,4355,0
|
|
20230711,155900,8090918465,4355,4355,4355,4355,0
|
|
20230711,155800,8090918465,4355,4355,4355,4355,0
|
|
20230711,155700,8090918465,4355,4355,4355,4355,0
|
|
20230711,155600,8090918465,4355,4355,4355,4355,0
|
|
20230711,155500,8090918465,4355,4355,4355,4355,0
|
|
20230711,155400,8090918465,4355,4355,4355,4355,0
|
|
20230711,155300,8090918465,4355,4355,4355,4355,0
|
|
20230711,155200,8090918465,4355,4355,4355,4355,0
|
|
20230711,155100,8090918465,4355,4355,4355,4355,21153
|
|
20230711,155000,8090918465,4355,4355,4355,4355,0
|
|
20230711,154900,8090918465,4355,4355,4355,4355,0
|
|
20230711,154800,8090918465,4355,4355,4355,4355,0
|
|
20230711,154700,8090918465,4355,4355,4355,4355,0
|
|
20230711,154600,8090918465,4355,4355,4355,4355,0
|
|
20230711,154500,8090918465,4355,4355,4355,4355,0
|
|
20230711,154400,8090918465,4355,4355,4355,4355,0
|
|
20230711,154300,8090918465,4355,4355,4355,4355,0
|
|
20230711,154200,8090918465,4355,4355,4355,4355,0
|
|
20230711,154100,8090918465,4355,4355,4355,4355,0
|
|
20230711,154000,8090918465,4355,4355,4355,4355,0
|
|
20230711,153900,8090918465,4355,4355,4355,4355,0
|
|
20230711,153800,8090918465,4355,4355,4355,4355,0
|
|
20230711,153700,8090918465,4355,4355,4355,4355,0
|
|
20230711,153600,8090918465,4355,4355,4355,4355,0
|
|
20230711,153500,8090918465,4355,4355,4355,4355,0
|
|
20230711,153400,8090918465,4355,4355,4355,4355,0
|
|
20230711,153300,8090918465,4355,4355,4355,4355,0
|
|
20230711,153200,8090918465,4355,4355,4355,4355,0
|
|
20230711,153100,8090918465,4355,4355,4355,4355,0
|
|
20230711,153000,8090918465,4355,4355,4355,4355,21153
|
|
20230711,152900,7998797150,4355,4355,4355,4355,0
|
|
20230711,152800,7998797150,4355,4355,4355,4355,0
|
|
20230711,152700,7998797150,4355,4355,4355,4355,0
|
|
20230711,152600,7998797150,4355,4355,4355,4355,0
|
|
20230711,152500,7998797150,4355,4355,4355,4355,0
|
|
20230711,152400,7998797150,4355,4355,4355,4355,0
|
|
20230711,152300,7998797150,4355,4355,4355,4355,0
|
|
20230711,152200,7998797150,4355,4355,4355,4355,0
|
|
20230711,152100,7998797150,4355,4355,4355,4355,0
|
|
20230711,152000,7998797150,4355,4355,4355,4355,0
|
|
20230711,151900,7998797150,4355,4360,4360,4355,2138
|
|
20230711,151800,7989481475,4360,4360,4365,4360,5248
|
|
20230711,151700,7966597215,4360,4360,4360,4355,5182
|
|
20230711,151600,7944004915,4360,4360,4365,4360,797
|
|
20230711,151500,7940528995,4360,4360,4365,4360,9608
|
|
20230711,151400,7898636430,4360,4360,4365,4355,13622
|
|
20230711,151300,7839269060,4360,4360,4360,4355,11713
|
|
20230711,151200,7788234835,4360,4355,4365,4355,9358
|
|
20230711,151100,7747449455,4355,4355,4355,4355,4836
|
|
20230711,151000,7726388675,4360,4360,4360,4355,5456
|
|
20230711,150900,7702627505,4355,4355,4360,4350,2954
|
|
20230711,150800,7689763485,4355,4360,4360,4355,4564
|
|
20230711,150700,7669876700,4360,4365,4365,4360,6287
|
|
20230711,150600,7642465075,4360,4360,4360,4350,3406
|
|
20230711,150500,7627623635,4355,4350,4355,4350,1605
|
|
20230711,150400,7620641860,4350,4365,4365,4350,13983
|
|
20230711,150300,7559785810,4365,4370,4370,4365,3583
|
|
20230711,150200,7544145345,4370,4370,4370,4365,1333
|
|
20230711,150100,7538321135,4365,4365,4365,4365,1231
|
|
20230711,150000,7532947820,4360,4360,4365,4355,4839
|
|
20230711,145900,7511837900,4360,4360,4360,4360,1810
|
|
20230711,145800,7503946300,4360,4355,4365,4355,1572
|
|
20230711,145700,7497092570,4360,4360,4365,4360,3113
|
|
20230711,145600,7483519640,4360,4365,4365,4360,2662
|
|
20230711,145500,7471905970,4360,4355,4365,4355,8176
|
|
20230711,145400,7436257840,4355,4355,4355,4350,1481
|
|
20230711,145300,7429808940,4350,4350,4355,4350,3895
|
|
20230711,145200,7412849780,4350,4350,4355,4350,1885
|
|
20230711,145100,7404649630,4350,4350,4355,4350,8717
|
|
20230711,145000,7366727170,4350,4350,4350,4350,2422
|
|
20230711,144900,7356191470,4350,4345,4350,4340,12127
|
|
20230711,144800,7303491390,4345,4345,4345,4345,777
|
|
20230711,144700,7300115325,4345,4345,4345,4345,1673
|
|
20230711,144600,7292846140,4345,4345,4345,4340,6082
|
|
20230711,144500,7266435100,4345,4350,4350,4345,3048
|
|
20230711,144400,7253190340,4350,4350,4350,4340,2226
|
|
20230711,144300,7243523690,4350,4355,4355,4350,4757
|
|
20230711,144200,7222830685,4355,4355,4355,4355,4173
|
|
20230711,144100,7204657270,4355,4355,4355,4355,2955
|
|
20230711,144000,7191788245,4360,4365,4365,4360,3733
|
|
20230711,143900,7175510790,4360,4350,4365,4350,2819
|
|
20230711,143800,7163220785,4360,4340,4360,4340,7128
|
|
20230711,143700,7132214645,4345,4335,4345,4335,1193
|
|
20230711,143600,7127035485,4340,4340,4340,4335,1807
|
|
20230711,143500,7119194105,4340,4340,4340,4335,959
|
|
20230711,143400,7115032180,4340,4340,4340,4340,124
|
|
20230711,143300,7114494020,4345,4345,4345,4345,10
|
|
20230711,143200,7114450570,4330,4325,4345,4325,2096
|
|
20230711,143100,7105359965,4325,4330,4330,4325,20477
|
|
20230711,143000,7016796770,4325,4335,4335,4325,4857
|
|
20230711,142900,6995761600,4335,4335,4335,4330,264
|
|
20230711,142800,6994618410,4330,4330,4335,4325,3579
|
|
20230711,142700,6979121790,4330,4335,4340,4330,207
|
|
20230711,142600,6978223950,4340,4330,4340,4330,1279
|
|
20230711,142500,6972681620,4335,4335,4335,4335,565
|
|
20230711,142400,6970232345,4330,4330,4330,4330,837
|
|
20230711,142300,6966608135,4330,4330,4335,4330,1302
|
|
20230711,142200,6960968310,4325,4330,4330,4325,160
|
|
20230711,142100,6960275610,4325,4330,4330,4325,2408
|
|
20230711,142000,6949850555,4330,4330,4335,4330,2944
|
|
20230711,141900,6937103030,4330,4330,4335,4330,2766
|
|
20230711,141800,6925126240,4330,4330,4340,4330,4216
|
|
20230711,141700,6906870950,4330,4335,4340,4330,2142
|
|
20230711,141600,6897593790,4335,4340,4340,4325,18689
|
|
20230711,141500,6816659955,4340,4340,4340,4340,481
|
|
20230711,141400,6814572415,4335,4345,4350,4335,7412
|
|
20230711,141300,6782423935,4345,4360,4360,4345,3920
|
|
20230711,141200,6765380580,4360,4350,4360,4350,101
|
|
20230711,141100,6764941220,4360,4350,4360,4350,3228
|
|
20230711,141000,6750879170,4355,4350,4355,4350,447
|
|
20230711,140900,6748934715,4355,4355,4355,4355,1000
|
|
20230711,140800,6744579715,4355,4345,4355,4345,3
|
|
20230711,140700,6744566660,4355,4355,4355,4335,19633
|
|
20230711,140600,6659278315,4355,4360,4360,4355,889
|
|
20230711,140500,6655404000,4360,4360,4365,4360,1683
|
|
20230711,140400,6648066045,4365,4375,4375,4365,3623
|
|
20230711,140300,6632232610,4375,4370,4375,4360,1931
|
|
20230711,140200,6623794320,4370,4360,4375,4360,2067
|
|
20230711,140100,6614766445,4360,4365,4370,4355,2614
|
|
20230711,140000,6603354460,4375,4365,4375,4350,30651
|
|
20230711,135900,6469837020,4365,4370,4375,4365,3681
|
|
20230711,135800,6453763945,4370,4365,4380,4365,2235
|
|
20230711,135700,6444006910,4385,4390,4395,4380,22552
|
|
20230711,135600,6344998250,4390,4360,4390,4360,33656
|
|
20230711,135500,6197814455,4365,4365,4365,4360,452
|
|
20230711,135400,6195842975,4355,4360,4360,4355,4795
|
|
20230711,135300,6174939290,4355,4355,4360,4355,697
|
|
20230711,135200,6171903845,4360,4360,4360,4355,1032
|
|
20230711,135100,6167409325,4360,4355,4360,4355,1280
|
|
20230711,135000,6161828885,4360,4355,4360,4355,2104
|
|
20230711,134900,6152665960,4355,4355,4360,4355,586
|
|
20230711,134800,6150113925,4360,4365,4365,4360,980
|
|
20230711,134700,6145840985,4355,4360,4365,4355,265
|
|
20230711,134600,6144685875,4360,4365,4365,4360,3930
|
|
20230711,134500,6127550920,4360,4360,4360,4360,1678
|
|
20230711,134400,6120234840,4360,4360,4360,4360,222
|
|
20230711,134300,6119266920,4360,4360,4365,4355,1994
|
|
20230711,134200,6110573250,4360,4360,4365,4360,8271
|
|
20230711,134100,6074511685,4355,4345,4355,4345,7531
|
|
20230711,134000,6041739700,4345,4340,4350,4340,594
|
|
20230711,133900,6039159880,4350,4340,4350,4340,1754
|
|
20230711,133800,6031546295,4340,4345,4345,4340,10883
|
|
20230711,133700,5984262160,4345,4350,4355,4345,4849
|
|
20230711,133600,5963172400,4355,4355,4355,4355,0
|
|
20230711,133500,5963172400,4355,4355,4355,4350,5238
|
|
20230711,133400,5940381735,4355,4355,4355,4350,814
|
|
20230711,133300,5936840210,4355,4360,4360,4355,1479
|
|
20230711,133200,5930399050,4360,4360,4365,4355,5313
|
|
20230711,133100,5907233660,4360,4360,4360,4360,5782
|
|
20230711,133000,5882024140,4360,4355,4360,4355,3707
|
|
20230711,132900,5865861625,4355,4345,4365,4345,25874
|
|
20230711,132800,5753319760,4340,4345,4345,4340,3489
|
|
20230711,132700,5738176730,4345,4345,4345,4345,3278
|
|
20230711,132600,5723933820,4345,4350,4350,4345,4341
|
|
20230711,132500,5705069620,4345,4340,4350,4340,5633
|
|
20230711,132400,5680588955,4345,4340,4345,4340,1886
|
|
20230711,132300,5672399585,4340,4340,4340,4335,3234
|
|
20230711,132200,5658370525,4340,4335,4340,4335,1692
|
|
20230711,132100,5651027500,4335,4335,4335,4335,2051
|
|
20230711,132000,5642136415,4340,4340,4340,4340,2158
|
|
20230711,131900,5632770695,4340,4345,4345,4340,313
|
|
20230711,131800,5631412270,4340,4345,4345,4340,2978
|
|
20230711,131700,5618483140,4345,4345,4345,4340,1137
|
|
20230711,131600,5613543345,4345,4335,4345,4335,1300
|
|
20230711,131500,5607900940,4335,4340,4340,4335,1422
|
|
20230711,131400,5601731540,4340,4345,4345,4340,7866
|
|
20230711,131300,5567573905,4345,4340,4345,4340,2004
|
|
20230711,131200,5558870240,4340,4335,4345,4335,419
|
|
20230711,131100,5557051025,4340,4340,4340,4340,3310
|
|
20230711,131000,5542685625,4340,4340,4340,4335,1537
|
|
20230711,130900,5536015615,4340,4325,4340,4325,4269
|
|
20230711,130800,5517521115,4325,4325,4325,4325,365
|
|
20230711,130700,5515942490,4325,4330,4330,4325,2837
|
|
20230711,130600,5503672240,4330,4320,4330,4320,3447
|
|
20230711,130500,5488756205,4320,4315,4320,4315,794
|
|
20230711,130400,5485327595,4315,4315,4315,4315,615
|
|
20230711,130300,5482673870,4320,4315,4320,4315,4485
|
|
20230711,130200,5463300220,4315,4320,4320,4315,1882
|
|
20230711,130100,5455174400,4320,4330,4330,4320,874
|
|
20230711,130000,5451395995,4330,4325,4335,4320,2764
|
|
20230711,125900,5439429240,4325,4320,4325,4320,56
|
|
20230711,125800,5439187315,4315,4320,4325,4310,2835
|
|
20230711,125700,5426933495,4320,4320,4325,4320,192
|
|
20230711,125600,5426104040,4325,4310,4325,4310,6028
|
|
20230711,125500,5400058375,4310,4315,4315,4305,594
|
|
20230711,125400,5397498220,4310,4310,4310,4300,136
|
|
20230711,125300,5396912120,4300,4310,4310,4300,1103
|
|
20230711,125200,5392164220,4310,4305,4310,4300,6002
|
|
20230711,125100,5366353970,4310,4310,4310,4305,572
|
|
20230711,125000,5363890870,4310,4300,4310,4300,1158
|
|
20230711,124900,5358909585,4305,4300,4305,4300,1569
|
|
20230711,124800,5352162860,4295,4300,4300,4295,251
|
|
20230711,124700,5351083590,4295,4295,4295,4295,855
|
|
20230711,124600,5347411365,4295,4285,4295,4285,3171
|
|
20230711,124500,5333799160,4290,4290,4290,4290,1839
|
|
20230711,124400,5325909850,4290,4290,4295,4290,1377
|
|
20230711,124300,5320002450,4290,4295,4295,4290,150
|
|
20230711,124200,5319358215,4295,4295,4295,4290,3938
|
|
20230711,124100,5302463540,4295,4295,4295,4295,2313
|
|
20230711,124000,5292529205,4300,4300,4305,4295,4544
|
|
20230711,123900,5273007740,4305,4300,4305,4295,2622
|
|
20230711,123800,5261733690,4305,4300,4305,4295,3168
|
|
20230711,123700,5248111135,4300,4310,4315,4300,6301
|
|
20230711,123600,5220983140,4310,4315,4315,4310,1508
|
|
20230711,123500,5214483620,4310,4310,4310,4310,2828
|
|
20230711,123400,5202294940,4300,4300,4300,4300,5483
|
|
20230711,123300,5178718040,4300,4300,4305,4300,1676
|
|
20230711,123200,5171510090,4300,4300,4310,4300,3868
|
|
20230711,123100,5154877680,4310,4310,4310,4300,5141
|
|
20230711,123000,5132760385,4305,4315,4315,4305,1545
|
|
20230711,122900,5126098350,4315,4320,4320,4315,75
|
|
20230711,122800,5125774720,4305,4315,4315,4305,12469
|
|
20230711,122700,5072048955,4315,4310,4315,4310,4644
|
|
20230711,122600,5052011595,4315,4315,4315,4315,127
|
|
20230711,122500,5051463590,4315,4315,4315,4315,2095
|
|
20230711,122400,5042423665,4315,4320,4320,4315,4363
|
|
20230711,122300,5023595315,4320,4320,4320,4315,1937
|
|
20230711,122200,5015235325,4320,4320,4320,4320,1081
|
|
20230711,122100,5010565405,4320,4320,4320,4315,1428
|
|
20230711,122000,5004397445,4320,4325,4325,4315,4378
|
|
20230711,121900,4985493470,4325,4330,4330,4325,378
|
|
20230711,121800,4983856820,4330,4325,4330,4325,2508
|
|
20230711,121700,4972997675,4325,4325,4325,4325,2233
|
|
20230711,121600,4963339950,4325,4325,4325,4325,7
|
|
20230711,121500,4963309675,4320,4325,4325,4320,2248
|
|
20230711,121400,4953591575,4330,4325,4330,4325,1106
|
|
20230711,121300,4948804215,4325,4325,4325,4325,251
|
|
20230711,121200,4947718640,4325,4325,4325,4315,521
|
|
20230711,121100,4945468200,4325,4325,4325,4320,221
|
|
20230711,121000,4944512430,4310,4315,4320,4310,3855
|
|
20230711,120900,4927878865,4315,4325,4325,4315,1038
|
|
20230711,120800,4923394200,4325,4325,4325,4325,210
|
|
20230711,120700,4922485950,4320,4320,4325,4320,361
|
|
20230711,120600,4920926425,4320,4310,4320,4310,641
|
|
20230711,120500,4918160885,4315,4315,4315,4310,848
|
|
20230711,120400,4914502765,4310,4315,4315,4305,4975
|
|
20230711,120300,4893063585,4315,4315,4315,4315,449
|
|
20230711,120200,4891126150,4315,4310,4315,4310,2893
|
|
20230711,120100,4878650380,4310,4315,4315,4310,1235
|
|
20230711,120000,4873323980,4310,4315,4320,4310,3350
|
|
20230711,115900,4858884435,4315,4315,4315,4315,1146
|
|
20230711,115800,4853939445,4315,4320,4320,4315,2218
|
|
20230711,115700,4844368635,4320,4325,4325,4315,761
|
|
20230711,115600,4841079725,4325,4330,4330,4325,705
|
|
20230711,115500,4838027080,4330,4315,4330,4315,814
|
|
20230711,115400,4834507995,4315,4320,4320,4310,2631
|
|
20230711,115300,4823158425,4320,4315,4325,4315,4458
|
|
20230711,115200,4803914370,4315,4330,4330,4315,16484
|
|
20230711,115100,4732663835,4330,4335,4340,4330,2977
|
|
20230711,115000,4719756115,4335,4330,4335,4325,6400
|
|
20230711,114900,4692061535,4330,4340,4340,4325,8293
|
|
20230711,114800,4656161770,4340,4350,4350,4325,9804
|
|
20230711,114700,4613673165,4350,4365,4365,4320,25679
|
|
20230711,114600,4502034765,4365,4360,4380,4360,19455
|
|
20230711,114500,4417065515,4360,4410,4410,4360,59541
|
|
20230711,114400,4155753980,4410,4330,4415,4325,166031
|
|
20230711,114300,3429211130,4330,4330,4330,4325,429
|
|
20230711,114200,3427355060,4330,4330,4330,4330,231
|
|
20230711,114100,3426354830,4330,4325,4330,4325,583
|
|
20230711,114000,3423831955,4325,4330,4330,4325,541
|
|
20230711,113900,3421492030,4325,4330,4330,4325,2755
|
|
20230711,113800,3409563110,4330,4325,4330,4315,3073
|
|
20230711,113700,3396292605,4330,4330,4330,4330,3239
|
|
20230711,113600,3382267735,4330,4330,4330,4330,2709
|
|
20230711,113500,3370537765,4330,4320,4330,4320,1690
|
|
20230711,113400,3363225995,4310,4305,4330,4305,3749
|
|
20230711,113300,3347022815,4305,4300,4305,4300,496
|
|
20230711,113200,3344889865,4300,4300,4300,4300,2556
|
|
20230711,113100,3333899065,4300,4310,4310,4300,557
|
|
20230711,113000,3331502920,4305,4310,4310,4305,2285
|
|
20230711,112900,3321654820,4310,4315,4315,4310,1631
|
|
20230711,112800,3314625160,4315,4315,4315,4315,6
|
|
20230711,112700,3314599270,4315,4315,4315,4315,353
|
|
20230711,112600,3313076075,4315,4315,4320,4315,2045
|
|
20230711,112500,3304250165,4315,4310,4320,4310,2468
|
|
20230711,112400,3293610835,4310,4320,4320,4310,1114
|
|
20230711,112300,3288802230,4320,4325,4325,4305,4019
|
|
20230711,112200,3271439885,4330,4330,4330,4325,8181
|
|
20230711,112100,3236016855,4330,4325,4335,4325,5533
|
|
20230711,112000,3212056735,4325,4330,4335,4325,9123
|
|
20230711,111900,3172572010,4330,4320,4330,4320,5868
|
|
20230711,111800,3147201415,4320,4315,4325,4315,4393
|
|
20230711,111700,3128222005,4315,4310,4315,4310,5388
|
|
20230711,111600,3104985220,4310,4305,4310,4305,687
|
|
20230711,111500,3102027675,4305,4300,4305,4300,563
|
|
20230711,111400,3099604305,4305,4300,4305,4300,799
|
|
20230711,111300,3096168445,4305,4295,4310,4295,5147
|
|
20230711,111200,3074027180,4290,4290,4290,4285,1291
|
|
20230711,111100,3068490450,4285,4280,4285,4280,764
|
|
20230711,111000,3065219230,4280,4275,4280,4275,440
|
|
20230711,110900,3063337730,4280,4280,4280,4275,431
|
|
20230711,110800,3061493955,4280,4285,4285,4275,333
|
|
20230711,110700,3060069210,4285,4280,4285,4280,201
|
|
20230711,110600,3059208925,4280,4280,4280,4280,1859
|
|
20230711,110500,3051252405,4285,4280,4285,4275,1576
|
|
20230711,110400,3044512295,4275,4280,4280,4275,104
|
|
20230711,110300,3044067680,4275,4275,4275,4275,30
|
|
20230711,110200,3043939430,4270,4290,4290,4270,6188
|
|
20230711,110100,3017477270,4295,4285,4295,4285,127
|
|
20230711,110000,3016933065,4290,4300,4300,4290,5115
|
|
20230711,105900,2994978695,4300,4295,4300,4295,1764
|
|
20230711,105800,2987400080,4300,4295,4300,4295,811
|
|
20230711,105700,2983914530,4300,4295,4300,4295,622
|
|
20230711,105600,2981243025,4295,4295,4295,4295,736
|
|
20230711,105500,2978081905,4295,4285,4295,4285,534
|
|
20230711,105400,2975791085,4290,4280,4290,4280,3390
|
|
20230711,105300,2961276460,4280,4260,4280,4260,4805
|
|
20230711,105200,2940761910,4260,4260,4260,4260,1462
|
|
20230711,105100,2934533790,4260,4260,4260,4260,1632
|
|
20230711,105000,2927581470,4265,4265,4265,4265,1109
|
|
20230711,104900,2922851585,4265,4265,4265,4260,432
|
|
20230711,104800,2921009120,4260,4265,4265,4260,456
|
|
20230711,104700,2919066355,4260,4260,4260,4255,1926
|
|
20230711,104600,2910861770,4255,4260,4270,4255,933
|
|
20230711,104500,2906888100,4260,4270,4270,4260,1302
|
|
20230711,104400,2901341535,4255,4265,4265,4255,7191
|
|
20230711,104300,2870706355,4265,4270,4270,4265,2351
|
|
20230711,104200,2860678740,4270,4265,4275,4265,19
|
|
20230711,104100,2860597550,4275,4275,4275,4265,1908
|
|
20230711,104000,2852455135,4270,4275,4275,4270,181
|
|
20230711,103900,2851682075,4275,4275,4275,4270,186
|
|
20230711,103800,2850887475,4275,4275,4275,4265,1442
|
|
20230711,103700,2844729795,4270,4270,4270,4270,1099
|
|
20230711,103600,2840037065,4270,4265,4270,4265,334
|
|
20230711,103500,2838612350,4265,4265,4270,4265,816
|
|
20230711,103400,2835129275,4265,4260,4265,4260,1273
|
|
20230711,103300,2829700055,4260,4265,4275,4260,1828
|
|
20230711,103200,2821908390,4260,4260,4275,4260,1903
|
|
20230711,103100,2813799215,4265,4275,4275,4265,3402
|
|
20230711,103000,2799288105,4275,4275,4275,4265,65
|
|
20230711,102900,2799010730,4265,4265,4265,4265,297
|
|
20230711,102800,2797744025,4265,4265,4265,4265,250
|
|
20230711,102700,2796677775,4275,4270,4275,4260,10991
|
|
20230711,102600,2749791600,4275,4275,4280,4275,731
|
|
20230711,102500,2746666560,4275,4275,4280,4275,898
|
|
20230711,102400,2742827050,4275,4280,4280,4275,112
|
|
20230711,102300,2742347815,4275,4275,4280,4275,376
|
|
20230711,102200,2740740400,4270,4275,4275,4270,461
|
|
20230711,102100,2738771310,4275,4275,4275,4270,1029
|
|
20230711,102000,2734373545,4275,4270,4275,4270,1191
|
|
20230711,101900,2729287970,4275,4270,4275,4270,178
|
|
20230711,101800,2728527860,4270,4270,4275,4265,1472
|
|
20230711,101700,2722242065,4265,4265,4265,4265,668
|
|
20230711,101600,2719393045,4265,4265,4265,4265,3793
|
|
20230711,101500,2703215900,4265,4280,4280,4265,9942
|
|
20230711,101400,2660732545,4280,4280,4285,4280,2825
|
|
20230711,101300,2648641530,4280,4285,4285,4280,3006
|
|
20230711,101200,2635764400,4285,4285,4290,4285,671
|
|
20230711,101100,2632888910,4290,4290,4290,4290,480
|
|
20230711,101000,2630829710,4290,4285,4295,4285,605
|
|
20230711,100900,2628237005,4285,4295,4300,4285,1335
|
|
20230711,100800,2622503170,4295,4300,4300,4280,46
|
|
20230711,100700,2622306240,4280,4295,4300,4280,1362
|
|
20230711,100600,2616472045,4300,4280,4300,4280,2823
|
|
20230711,100500,2604374735,4280,4285,4290,4280,1784
|
|
20230711,100400,2596731295,4280,4290,4290,4280,6925
|
|
20230711,100300,2567085890,4285,4300,4300,4285,6817
|
|
20230711,100200,2537818130,4300,4295,4300,4295,744
|
|
20230711,100100,2534621045,4300,4300,4305,4295,1943
|
|
20230711,100000,2526265570,4300,4305,4310,4295,5282
|
|
20230711,095900,2503552795,4305,4300,4310,4300,3923
|
|
20230711,095800,2486670570,4305,4315,4320,4300,7988
|
|
20230711,095700,2452255285,4320,4310,4320,4310,3838
|
|
20230711,095600,2435700500,4310,4310,4310,4305,6866
|
|
20230711,095500,2406114370,4310,4305,4310,4305,1584
|
|
20230711,095400,2399289400,4305,4305,4305,4300,5258
|
|
20230711,095300,2376659135,4305,4295,4305,4295,4557
|
|
20230711,095200,2357065475,4300,4295,4300,4295,3255
|
|
20230711,095100,2343076985,4295,4290,4295,4285,2904
|
|
20230711,095000,2330616635,4285,4280,4285,4280,1019
|
|
20230711,094900,2326250255,4280,4285,4285,4275,1456
|
|
20230711,094800,2320019460,4285,4285,4285,4275,1108
|
|
20230711,094700,2315281600,4275,4285,4285,4275,1464
|
|
20230711,094600,2309016910,4285,4285,4290,4285,572
|
|
20230711,094500,2306565640,4285,4280,4290,4280,5957
|
|
20230711,094400,2281048175,4275,4260,4275,4260,11377
|
|
20230711,094300,2232501660,4260,4270,4270,4260,2688
|
|
20230711,094200,2221046360,4260,4265,4270,4260,5629
|
|
20230711,094100,2197051640,4270,4265,4270,4260,3245
|
|
20230711,094000,2183212745,4265,4265,4270,4260,10423
|
|
20230711,093900,2138760250,4265,4270,4270,4265,5104
|
|
20230711,093800,2116985605,4270,4265,4270,4265,644
|
|
20230711,093700,2114236015,4270,4270,4270,4265,2763
|
|
20230711,093600,2102440835,4270,4275,4280,4270,2343
|
|
20230711,093500,2092431150,4270,4275,4275,4270,3310
|
|
20230711,093400,2078284270,4280,4275,4280,4270,1851
|
|
20230711,093300,2070371920,4270,4270,4275,4270,416
|
|
20230711,093200,2068595580,4270,4270,4275,4265,3750
|
|
20230711,093100,2052587190,4270,4270,4275,4270,3514
|
|
20230711,093000,2037582360,4275,4275,4275,4270,4261
|
|
20230711,092900,2019369815,4275,4275,4275,4270,1044
|
|
20230711,092800,2014907215,4275,4275,4275,4270,1492
|
|
20230711,092700,2008536080,4270,4255,4275,4255,4339
|
|
20230711,092600,1990032925,4260,4275,4275,4260,2019
|
|
20230711,092500,1981431600,4275,4265,4275,4255,5036
|
|
20230711,092400,1959940850,4255,4260,4260,4250,7546
|
|
20230711,092300,1927849175,4255,4260,4270,4255,6989
|
|
20230711,092200,1898098660,4255,4265,4265,4255,7406
|
|
20230711,092100,1866543655,4265,4260,4270,4255,10643
|
|
20230711,092000,1821178920,4260,4270,4270,4260,6639
|
|
20230711,091900,1792875440,4275,4260,4280,4260,2978
|
|
20230711,091800,1780153515,4260,4250,4260,4245,5391
|
|
20230711,091700,1757251125,4250,4250,4260,4245,4689
|
|
20230711,091600,1737325395,4250,4260,4260,4240,9369
|
|
20230711,091500,1697483595,4260,4285,4285,4260,6023
|
|
20230711,091400,1671733510,4280,4290,4290,4275,4012
|
|
20230711,091300,1654550580,4290,4265,4290,4260,4759
|
|
20230711,091200,1634201680,4290,4280,4290,4230,57767
|
|
20230711,091100,1388394830,4280,4270,4295,4260,7669
|
|
20230711,091000,1355600330,4270,4260,4270,4250,23897
|
|
20230711,090900,1253845980,4260,4270,4270,4260,11812
|
|
20230711,090800,1203487045,4270,4280,4285,4265,19029
|
|
20230711,090700,1122169550,4280,4285,4295,4275,11036
|
|
20230711,090600,1074926785,4280,4300,4305,4275,24075
|
|
20230711,090500,971663240,4300,4335,4335,4300,42777
|
|
20230711,090400,786839550,4330,4325,4335,4320,11731
|
|
20230711,090300,736072165,4325,4310,4360,4305,6560
|
|
20230711,090200,707668980,4300,4360,4380,4300,58913
|
|
20230711,090100,452671825,4365,4355,4390,4350,30790
|
|
20230711,090000,318404710,4360,4395,4395,4330,72656
|