701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,203700,55509132865,3885,3885,3885,3885,0
|
|
20230714,203600,55509132865,3885,3885,3885,3885,0
|
|
20230714,203500,55509132865,3885,3885,3885,3885,0
|
|
20230714,203400,55509132865,3885,3885,3885,3885,0
|
|
20230714,203300,55509132865,3885,3885,3885,3885,0
|
|
20230714,203200,55509132865,3885,3885,3885,3885,0
|
|
20230714,203100,55509132865,3885,3885,3885,3885,0
|
|
20230714,203000,55509132865,3885,3885,3885,3885,0
|
|
20230714,202900,55509132865,3885,3885,3885,3885,0
|
|
20230714,202800,55509132865,3885,3885,3885,3885,0
|
|
20230714,202700,55509132865,3885,3885,3885,3885,0
|
|
20230714,202600,55509132865,3885,3885,3885,3885,0
|
|
20230714,202500,55509132865,3885,3885,3885,3885,0
|
|
20230714,202400,55509132865,3885,3885,3885,3885,0
|
|
20230714,202300,55509132865,3885,3885,3885,3885,0
|
|
20230714,202200,55509132865,3885,3885,3885,3885,0
|
|
20230714,202100,55509132865,3885,3885,3885,3885,0
|
|
20230714,202000,55509132865,3885,3885,3885,3885,0
|
|
20230714,201900,55509132865,3885,3885,3885,3885,0
|
|
20230714,201800,55509132865,3885,3885,3885,3885,0
|
|
20230714,201700,55509132865,3885,3885,3885,3885,0
|
|
20230714,201600,55509132865,3885,3885,3885,3885,0
|
|
20230714,201500,55509132865,3885,3885,3885,3885,0
|
|
20230714,201400,55509132865,3885,3885,3885,3885,0
|
|
20230714,201300,55509132865,3885,3885,3885,3885,0
|
|
20230714,201200,55509132865,3885,3885,3885,3885,0
|
|
20230714,201100,55509132865,3885,3885,3885,3885,0
|
|
20230714,201000,55509132865,3885,3885,3885,3885,0
|
|
20230714,200900,55509132865,3885,3885,3885,3885,0
|
|
20230714,200800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,200700,55509132865,3885,3885,3885,3885,0
|
|
20230714,200600,55509132865,3885,3885,3885,3885,0
|
|
20230714,200500,55509132865,3885,3885,3885,3885,0
|
|
20230714,200400,55509132865,3885,3885,3885,3885,0
|
|
20230714,200300,55509132865,3885,3885,3885,3885,0
|
|
20230714,200200,55509132865,3885,3885,3885,3885,0
|
|
20230714,200100,55509132865,3885,3885,3885,3885,0
|
|
20230714,200000,55509132865,3885,3885,3885,3885,0
|
|
20230714,195900,55509132865,3885,3885,3885,3885,0
|
|
20230714,195800,55509132865,3885,3885,3885,3885,0
|
|
20230714,195700,55509132865,3885,3885,3885,3885,0
|
|
20230714,195600,55509132865,3885,3885,3885,3885,0
|
|
20230714,195500,55509132865,3885,3885,3885,3885,0
|
|
20230714,195400,55509132865,3885,3885,3885,3885,0
|
|
20230714,195300,55509132865,3885,3885,3885,3885,0
|
|
20230714,195200,55509132865,3885,3885,3885,3885,0
|
|
20230714,195100,55509132865,3885,3885,3885,3885,0
|
|
20230714,195000,55509132865,3885,3885,3885,3885,0
|
|
20230714,194900,55509132865,3885,3885,3885,3885,0
|
|
20230714,194800,55509132865,3885,3885,3885,3885,0
|
|
20230714,194700,55509132865,3885,3885,3885,3885,0
|
|
20230714,194600,55509132865,3885,3885,3885,3885,0
|
|
20230714,194500,55509132865,3885,3885,3885,3885,0
|
|
20230714,194400,55509132865,3885,3885,3885,3885,0
|
|
20230714,194300,55509132865,3885,3885,3885,3885,0
|
|
20230714,194200,55509132865,3885,3885,3885,3885,0
|
|
20230714,194100,55509132865,3885,3885,3885,3885,0
|
|
20230714,194000,55509132865,3885,3885,3885,3885,0
|
|
20230714,193900,55509132865,3885,3885,3885,3885,0
|
|
20230714,193800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,193700,55509132865,3885,3885,3885,3885,0
|
|
20230714,193600,55509132865,3885,3885,3885,3885,0
|
|
20230714,193500,55509132865,3885,3885,3885,3885,0
|
|
20230714,193400,55509132865,3885,3885,3885,3885,0
|
|
20230714,193300,55509132865,3885,3885,3885,3885,0
|
|
20230714,193200,55509132865,3885,3885,3885,3885,0
|
|
20230714,193100,55509132865,3885,3885,3885,3885,0
|
|
20230714,193000,55509132865,3885,3885,3885,3885,0
|
|
20230714,192900,55509132865,3885,3885,3885,3885,0
|
|
20230714,192800,55509132865,3885,3885,3885,3885,0
|
|
20230714,192700,55509132865,3885,3885,3885,3885,0
|
|
20230714,192600,55509132865,3885,3885,3885,3885,0
|
|
20230714,192500,55509132865,3885,3885,3885,3885,0
|
|
20230714,192400,55509132865,3885,3885,3885,3885,0
|
|
20230714,192300,55509132865,3885,3885,3885,3885,0
|
|
20230714,192200,55509132865,3885,3885,3885,3885,0
|
|
20230714,192100,55509132865,3885,3885,3885,3885,0
|
|
20230714,192000,55509132865,3885,3885,3885,3885,0
|
|
20230714,191900,55509132865,3885,3885,3885,3885,0
|
|
20230714,191800,55509132865,3885,3885,3885,3885,0
|
|
20230714,191700,55509132865,3885,3885,3885,3885,0
|
|
20230714,191600,55509132865,3885,3885,3885,3885,0
|
|
20230714,191500,55509132865,3885,3885,3885,3885,0
|
|
20230714,191400,55509132865,3885,3885,3885,3885,0
|
|
20230714,191300,55509132865,3885,3885,3885,3885,0
|
|
20230714,191200,55509132865,3885,3885,3885,3885,0
|
|
20230714,191100,55509132865,3885,3885,3885,3885,0
|
|
20230714,191000,55509132865,3885,3885,3885,3885,0
|
|
20230714,190900,55509132865,3885,3885,3885,3885,0
|
|
20230714,190800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,190700,55509132865,3885,3885,3885,3885,0
|
|
20230714,190600,55509132865,3885,3885,3885,3885,0
|
|
20230714,190500,55509132865,3885,3885,3885,3885,0
|
|
20230714,190400,55509132865,3885,3885,3885,3885,0
|
|
20230714,190300,55509132865,3885,3885,3885,3885,0
|
|
20230714,190200,55509132865,3885,3885,3885,3885,0
|
|
20230714,190100,55509132865,3885,3885,3885,3885,0
|
|
20230714,190000,55509132865,3885,3885,3885,3885,0
|
|
20230714,185900,55509132865,3885,3885,3885,3885,0
|
|
20230714,185800,55509132865,3885,3885,3885,3885,0
|
|
20230714,185700,55509132865,3885,3885,3885,3885,0
|
|
20230714,185600,55509132865,3885,3885,3885,3885,0
|
|
20230714,185500,55509132865,3885,3885,3885,3885,0
|
|
20230714,185400,55509132865,3885,3885,3885,3885,0
|
|
20230714,185300,55509132865,3885,3885,3885,3885,0
|
|
20230714,185200,55509132865,3885,3885,3885,3885,0
|
|
20230714,185100,55509132865,3885,3885,3885,3885,0
|
|
20230714,185000,55509132865,3885,3885,3885,3885,0
|
|
20230714,184900,55509132865,3885,3885,3885,3885,0
|
|
20230714,184800,55509132865,3885,3885,3885,3885,0
|
|
20230714,184700,55509132865,3885,3885,3885,3885,0
|
|
20230714,184600,55509132865,3885,3885,3885,3885,0
|
|
20230714,184500,55509132865,3885,3885,3885,3885,0
|
|
20230714,184400,55509132865,3885,3885,3885,3885,0
|
|
20230714,184300,55509132865,3885,3885,3885,3885,0
|
|
20230714,184200,55509132865,3885,3885,3885,3885,0
|
|
20230714,184100,55509132865,3885,3885,3885,3885,0
|
|
20230714,184000,55509132865,3885,3885,3885,3885,0
|
|
20230714,183900,55509132865,3885,3885,3885,3885,0
|
|
20230714,183800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,183700,55509132865,3885,3885,3885,3885,0
|
|
20230714,183600,55509132865,3885,3885,3885,3885,0
|
|
20230714,183500,55509132865,3885,3885,3885,3885,0
|
|
20230714,183400,55509132865,3885,3885,3885,3885,0
|
|
20230714,183300,55509132865,3885,3885,3885,3885,0
|
|
20230714,183200,55509132865,3885,3885,3885,3885,0
|
|
20230714,183100,55509132865,3885,3885,3885,3885,0
|
|
20230714,183000,55509132865,3885,3885,3885,3885,0
|
|
20230714,182900,55509132865,3885,3885,3885,3885,0
|
|
20230714,182800,55509132865,3885,3885,3885,3885,0
|
|
20230714,182700,55509132865,3885,3885,3885,3885,0
|
|
20230714,182600,55509132865,3885,3885,3885,3885,0
|
|
20230714,182500,55509132865,3885,3885,3885,3885,0
|
|
20230714,182400,55509132865,3885,3885,3885,3885,0
|
|
20230714,182300,55509132865,3885,3885,3885,3885,0
|
|
20230714,182200,55509132865,3885,3885,3885,3885,0
|
|
20230714,182100,55509132865,3885,3885,3885,3885,0
|
|
20230714,182000,55509132865,3885,3885,3885,3885,0
|
|
20230714,181900,55509132865,3885,3885,3885,3885,0
|
|
20230714,181800,55509132865,3885,3885,3885,3885,0
|
|
20230714,181700,55509132865,3885,3885,3885,3885,0
|
|
20230714,181600,55509132865,3885,3885,3885,3885,0
|
|
20230714,181500,55509132865,3885,3885,3885,3885,0
|
|
20230714,181400,55509132865,3885,3885,3885,3885,0
|
|
20230714,181300,55509132865,3885,3885,3885,3885,0
|
|
20230714,181200,55509132865,3885,3885,3885,3885,0
|
|
20230714,181100,55509132865,3885,3885,3885,3885,0
|
|
20230714,181000,55509132865,3885,3885,3885,3885,0
|
|
20230714,180900,55509132865,3885,3885,3885,3885,0
|
|
20230714,180800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,180700,55509132865,3885,3885,3885,3885,0
|
|
20230714,180600,55509132865,3885,3885,3885,3885,0
|
|
20230714,180500,55509132865,3885,3885,3885,3885,0
|
|
20230714,180400,55509132865,3885,3885,3885,3885,0
|
|
20230714,180300,55509132865,3885,3885,3885,3885,0
|
|
20230714,180200,55509132865,3885,3885,3885,3885,0
|
|
20230714,180100,55509132865,3885,3885,3885,3885,0
|
|
20230714,180000,55509132865,3885,3885,3885,3885,0
|
|
20230714,175900,55509132865,3885,3885,3885,3885,0
|
|
20230714,175800,55509132865,3885,3885,3885,3885,0
|
|
20230714,175700,55509132865,3885,3885,3885,3885,0
|
|
20230714,175600,55509132865,3885,3885,3885,3885,0
|
|
20230714,175500,55509132865,3885,3885,3885,3885,0
|
|
20230714,175400,55509132865,3885,3885,3885,3885,0
|
|
20230714,175300,55509132865,3885,3885,3885,3885,0
|
|
20230714,175200,55509132865,3885,3885,3885,3885,0
|
|
20230714,175100,55509132865,3885,3885,3885,3885,0
|
|
20230714,175000,55509132865,3885,3885,3885,3885,0
|
|
20230714,174900,55509132865,3885,3885,3885,3885,0
|
|
20230714,174800,55509132865,3885,3885,3885,3885,0
|
|
20230714,174700,55509132865,3885,3885,3885,3885,0
|
|
20230714,174600,55509132865,3885,3885,3885,3885,0
|
|
20230714,174500,55509132865,3885,3885,3885,3885,0
|
|
20230714,174400,55509132865,3885,3885,3885,3885,0
|
|
20230714,174300,55509132865,3885,3885,3885,3885,0
|
|
20230714,174200,55509132865,3885,3885,3885,3885,0
|
|
20230714,174100,55509132865,3885,3885,3885,3885,0
|
|
20230714,174000,55509132865,3885,3885,3885,3885,0
|
|
20230714,173900,55509132865,3885,3885,3885,3885,0
|
|
20230714,173800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,173700,55509132865,3885,3885,3885,3885,0
|
|
20230714,173600,55509132865,3885,3885,3885,3885,0
|
|
20230714,173500,55509132865,3885,3885,3885,3885,0
|
|
20230714,173400,55509132865,3885,3885,3885,3885,0
|
|
20230714,173300,55509132865,3885,3885,3885,3885,0
|
|
20230714,173200,55509132865,3885,3885,3885,3885,0
|
|
20230714,173100,55509132865,3885,3885,3885,3885,0
|
|
20230714,173000,55509132865,3885,3885,3885,3885,0
|
|
20230714,172900,55509132865,3885,3885,3885,3885,0
|
|
20230714,172800,55509132865,3885,3885,3885,3885,0
|
|
20230714,172700,55509132865,3885,3885,3885,3885,0
|
|
20230714,172600,55509132865,3885,3885,3885,3885,0
|
|
20230714,172500,55509132865,3885,3885,3885,3885,0
|
|
20230714,172400,55509132865,3885,3885,3885,3885,0
|
|
20230714,172300,55509132865,3885,3885,3885,3885,0
|
|
20230714,172200,55509132865,3885,3885,3885,3885,0
|
|
20230714,172100,55509132865,3885,3885,3885,3885,0
|
|
20230714,172000,55509132865,3885,3885,3885,3885,0
|
|
20230714,171900,55509132865,3885,3885,3885,3885,0
|
|
20230714,171800,55509132865,3885,3885,3885,3885,0
|
|
20230714,171700,55509132865,3885,3885,3885,3885,0
|
|
20230714,171600,55509132865,3885,3885,3885,3885,0
|
|
20230714,171500,55509132865,3885,3885,3885,3885,0
|
|
20230714,171400,55509132865,3885,3885,3885,3885,0
|
|
20230714,171300,55509132865,3885,3885,3885,3885,0
|
|
20230714,171200,55509132865,3885,3885,3885,3885,0
|
|
20230714,171100,55509132865,3885,3885,3885,3885,0
|
|
20230714,171000,55509132865,3885,3885,3885,3885,0
|
|
20230714,170900,55509132865,3885,3885,3885,3885,0
|
|
20230714,170800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,170700,55509132865,3885,3885,3885,3885,0
|
|
20230714,170600,55509132865,3885,3885,3885,3885,0
|
|
20230714,170500,55509132865,3885,3885,3885,3885,0
|
|
20230714,170400,55509132865,3885,3885,3885,3885,0
|
|
20230714,170300,55509132865,3885,3885,3885,3885,0
|
|
20230714,170200,55509132865,3885,3885,3885,3885,0
|
|
20230714,170100,55509132865,3885,3885,3885,3885,0
|
|
20230714,170000,55509132865,3885,3885,3885,3885,0
|
|
20230714,165900,55509132865,3885,3885,3885,3885,0
|
|
20230714,165800,55509132865,3885,3885,3885,3885,0
|
|
20230714,165700,55509132865,3885,3885,3885,3885,0
|
|
20230714,165600,55509132865,3885,3885,3885,3885,0
|
|
20230714,165500,55509132865,3885,3885,3885,3885,0
|
|
20230714,165400,55509132865,3885,3885,3885,3885,0
|
|
20230714,165300,55509132865,3885,3885,3885,3885,0
|
|
20230714,165200,55509132865,3885,3885,3885,3885,0
|
|
20230714,165100,55509132865,3885,3885,3885,3885,0
|
|
20230714,165000,55509132865,3885,3885,3885,3885,0
|
|
20230714,164900,55509132865,3885,3885,3885,3885,0
|
|
20230714,164800,55509132865,3885,3885,3885,3885,0
|
|
20230714,164700,55509132865,3885,3885,3885,3885,0
|
|
20230714,164600,55509132865,3885,3885,3885,3885,0
|
|
20230714,164500,55509132865,3885,3885,3885,3885,0
|
|
20230714,164400,55509132865,3885,3885,3885,3885,0
|
|
20230714,164300,55509132865,3885,3885,3885,3885,0
|
|
20230714,164200,55509132865,3885,3885,3885,3885,0
|
|
20230714,164100,55509132865,3885,3885,3885,3885,0
|
|
20230714,164000,55509132865,3885,3885,3885,3885,0
|
|
20230714,163900,55509132865,3885,3885,3885,3885,0
|
|
20230714,163800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,163700,55509132865,3885,3885,3885,3885,0
|
|
20230714,163600,55509132865,3885,3885,3885,3885,0
|
|
20230714,163500,55509132865,3885,3885,3885,3885,0
|
|
20230714,163400,55509132865,3885,3885,3885,3885,0
|
|
20230714,163300,55509132865,3885,3885,3885,3885,0
|
|
20230714,163200,55509132865,3885,3885,3885,3885,0
|
|
20230714,163100,55509132865,3885,3885,3885,3885,0
|
|
20230714,163000,55509132865,3885,3885,3885,3885,0
|
|
20230714,162900,55509132865,3885,3885,3885,3885,0
|
|
20230714,162800,55509132865,3885,3885,3885,3885,0
|
|
20230714,162700,55509132865,3885,3885,3885,3885,0
|
|
20230714,162600,55509132865,3885,3885,3885,3885,0
|
|
20230714,162500,55509132865,3885,3885,3885,3885,0
|
|
20230714,162400,55509132865,3885,3885,3885,3885,0
|
|
20230714,162300,55509132865,3885,3885,3885,3885,0
|
|
20230714,162200,55509132865,3885,3885,3885,3885,0
|
|
20230714,162100,55509132865,3885,3885,3885,3885,0
|
|
20230714,162000,55509132865,3885,3885,3885,3885,0
|
|
20230714,161900,55509132865,3885,3885,3885,3885,0
|
|
20230714,161800,55509132865,3885,3885,3885,3885,0
|
|
20230714,161700,55509132865,3885,3885,3885,3885,0
|
|
20230714,161600,55509132865,3885,3885,3885,3885,0
|
|
20230714,161500,55509132865,3885,3885,3885,3885,0
|
|
20230714,161400,55509132865,3885,3885,3885,3885,0
|
|
20230714,161300,55509132865,3885,3885,3885,3885,0
|
|
20230714,161200,55509132865,3885,3885,3885,3885,0
|
|
20230714,161100,55509132865,3885,3885,3885,3885,0
|
|
20230714,161000,55509132865,3885,3885,3885,3885,0
|
|
20230714,160900,55509132865,3885,3885,3885,3885,0
|
|
20230714,160800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,160700,55509132865,3885,3885,3885,3885,0
|
|
20230714,160600,55509132865,3885,3885,3885,3885,0
|
|
20230714,160500,55509132865,3885,3885,3885,3885,0
|
|
20230714,160400,55509132865,3885,3885,3885,3885,0
|
|
20230714,160300,55509132865,3885,3885,3885,3885,0
|
|
20230714,160200,55509132865,3885,3885,3885,3885,0
|
|
20230714,160100,55509132865,3885,3885,3885,3885,0
|
|
20230714,160000,55509132865,3885,3885,3885,3885,0
|
|
20230714,155900,55509132865,3885,3885,3885,3885,0
|
|
20230714,155800,55509132865,3885,3885,3885,3885,0
|
|
20230714,155700,55509132865,3885,3885,3885,3885,0
|
|
20230714,155600,55509132865,3885,3885,3885,3885,0
|
|
20230714,155500,55509132865,3885,3885,3885,3885,0
|
|
20230714,155400,55509132865,3885,3885,3885,3885,0
|
|
20230714,155300,55509132865,3885,3885,3885,3885,0
|
|
20230714,155200,55509132865,3885,3885,3885,3885,0
|
|
20230714,155100,55509132865,3885,3885,3885,3885,0
|
|
20230714,155000,55509132865,3885,3885,3885,3885,0
|
|
20230714,154900,55509132865,3885,3885,3885,3885,0
|
|
20230714,154800,55509132865,3885,3885,3885,3885,0
|
|
20230714,154700,55509132865,3885,3885,3885,3885,0
|
|
20230714,154600,55509132865,3885,3885,3885,3885,0
|
|
20230714,154500,55509132865,3885,3885,3885,3885,0
|
|
20230714,154400,55509132865,3885,3885,3885,3885,0
|
|
20230714,154300,55509132865,3885,3885,3885,3885,0
|
|
20230714,154200,55509132865,3885,3885,3885,3885,0
|
|
20230714,154100,55509132865,3885,3885,3885,3885,0
|
|
20230714,154000,55509132865,3885,3885,3885,3885,0
|
|
20230714,153900,55509132865,3885,3885,3885,3885,0
|
|
20230714,153800,55509132865,3885,3885,3885,3885,68986
|
|
20230714,153700,55509132865,3885,3885,3885,3885,0
|
|
20230714,153600,55509132865,3885,3885,3885,3885,0
|
|
20230714,153500,55509132865,3885,3885,3885,3885,0
|
|
20230714,153400,55509132865,3885,3885,3885,3885,0
|
|
20230714,153300,55509132865,3885,3885,3885,3885,0
|
|
20230714,153200,55509132865,3885,3885,3885,3885,0
|
|
20230714,153100,55509132865,3885,3885,3885,3885,0
|
|
20230714,153000,55509132865,3885,3885,3885,3885,68986
|
|
20230714,152900,55241122255,3885,3885,3885,3885,0
|
|
20230714,152800,55241122255,3885,3885,3885,3885,0
|
|
20230714,152700,55241122255,3885,3885,3885,3885,0
|
|
20230714,152600,55241122255,3885,3885,3885,3885,0
|
|
20230714,152500,55241122255,3885,3885,3885,3885,0
|
|
20230714,152400,55241122255,3885,3885,3885,3885,0
|
|
20230714,152300,55241122255,3885,3885,3885,3885,0
|
|
20230714,152200,55241122255,3885,3885,3885,3885,0
|
|
20230714,152100,55241122255,3885,3885,3885,3885,0
|
|
20230714,152000,55241122255,3885,3885,3885,3885,0
|
|
20230714,151900,55241122255,3885,3885,3895,3880,29600
|
|
20230714,151800,55126046000,3885,3875,3885,3875,14860
|
|
20230714,151700,55068385195,3880,3885,3885,3875,11122
|
|
20230714,151600,55025206150,3885,3875,3885,3875,6476
|
|
20230714,151500,55000067385,3880,3885,3890,3875,8150
|
|
20230714,151400,54968435730,3890,3890,3890,3885,6321
|
|
20230714,151300,54943873330,3890,3870,3890,3870,18870
|
|
20230714,151200,54870621245,3865,3875,3875,3860,12741
|
|
20230714,151100,54821355105,3870,3875,3875,3870,3373
|
|
20230714,151000,54808301320,3875,3870,3875,3865,6565
|
|
20230714,150900,54782901095,3875,3875,3880,3870,8997
|
|
20230714,150800,54748036420,3875,3880,3880,3870,8675
|
|
20230714,150700,54714410000,3880,3890,3890,3880,10891
|
|
20230714,150600,54672116090,3890,3890,3890,3885,6108
|
|
20230714,150500,54648378385,3890,3895,3895,3875,18294
|
|
20230714,150400,54577278380,3895,3890,3895,3890,20647
|
|
20230714,150300,54496871920,3895,3885,3895,3880,25931
|
|
20230714,150200,54396062900,3885,3875,3885,3870,10077
|
|
20230714,150100,54357009465,3870,3850,3875,3845,10312
|
|
20230714,150000,54317238010,3845,3845,3850,3840,10621
|
|
20230714,145900,54276388495,3845,3845,3850,3845,7020
|
|
20230714,145800,54249393935,3845,3850,3860,3845,6991
|
|
20230714,145700,54222489950,3850,3860,3860,3845,15851
|
|
20230714,145600,54161441980,3855,3855,3860,3850,10800
|
|
20230714,145500,54119827470,3860,3865,3865,3855,21287
|
|
20230714,145400,54037654150,3865,3885,3885,3865,17116
|
|
20230714,145300,53971412375,3880,3880,3890,3870,19309
|
|
20230714,145200,53896508765,3875,3895,3895,3870,35521
|
|
20230714,145100,53758366590,3890,3890,3895,3880,14436
|
|
20230714,145000,53702245460,3885,3895,3895,3875,19269
|
|
20230714,144900,53627380490,3885,3890,3895,3880,38754
|
|
20230714,144800,53476637100,3885,3870,3890,3870,33645
|
|
20230714,144700,53346053695,3875,3870,3875,3870,9073
|
|
20230714,144600,53310936895,3875,3870,3880,3865,13464
|
|
20230714,144500,53258780465,3870,3865,3870,3855,7680
|
|
20230714,144400,53229105165,3865,3865,3865,3850,10689
|
|
20230714,144300,53187877470,3860,3870,3875,3860,9526
|
|
20230714,144200,53151052550,3870,3880,3880,3870,17086
|
|
20230714,144100,53084804240,3880,3850,3880,3845,42639
|
|
20230714,144000,52920160545,3850,3835,3850,3835,9105
|
|
20230714,143900,52885183300,3835,3840,3850,3835,10366
|
|
20230714,143800,52845357690,3840,3840,3845,3835,9546
|
|
20230714,143700,52808705530,3840,3845,3845,3840,744
|
|
20230714,143600,52805847825,3845,3845,3850,3840,1741
|
|
20230714,143500,52799153705,3845,3845,3845,3840,1560
|
|
20230714,143400,52793160505,3845,3855,3855,3840,15144
|
|
20230714,143300,52734919180,3855,3850,3855,3845,7573
|
|
20230714,143200,52705750730,3850,3850,3850,3845,6729
|
|
20230714,143100,52679862385,3850,3855,3855,3850,2507
|
|
20230714,143000,52670202505,3855,3855,3855,3850,5189
|
|
20230714,142900,52650209565,3855,3855,3855,3850,5319
|
|
20230714,142800,52629729390,3855,3860,3865,3855,18717
|
|
20230714,142700,52557498050,3860,3850,3865,3845,29980
|
|
20230714,142600,52441969565,3845,3835,3845,3830,8137
|
|
20230714,142500,52410735290,3835,3845,3845,3830,1959
|
|
20230714,142400,52403212405,3845,3845,3850,3825,9161
|
|
20230714,142300,52368042065,3845,3845,3850,3845,7503
|
|
20230714,142200,52339176590,3850,3840,3850,3840,8714
|
|
20230714,142100,52305692640,3840,3840,3845,3835,8586
|
|
20230714,142000,52272717055,3840,3830,3845,3805,12030
|
|
20230714,141900,52226795330,3830,3820,3830,3820,8849
|
|
20230714,141800,52192934535,3820,3825,3830,3815,5808
|
|
20230714,141700,52170706295,3825,3820,3825,3815,7959
|
|
20230714,141600,52140313565,3820,3830,3830,3820,9081
|
|
20230714,141500,52105620105,3825,3830,3830,3820,927
|
|
20230714,141400,52102074250,3825,3835,3840,3825,6649
|
|
20230714,141300,52076594780,3835,3835,3840,3835,3956
|
|
20230714,141200,52061408195,3840,3830,3845,3830,6586
|
|
20230714,141100,52036137850,3840,3840,3845,3820,10696
|
|
20230714,141000,51995163925,3845,3830,3845,3820,13822
|
|
20230714,140900,51942156905,3830,3825,3830,3820,3888
|
|
20230714,140800,51927277475,3820,3820,3825,3820,2439
|
|
20230714,140700,51917960145,3820,3820,3830,3820,10361
|
|
20230714,140600,51878336615,3810,3820,3825,3810,7612
|
|
20230714,140500,51849272025,3820,3825,3825,3820,9894
|
|
20230714,140400,51811452110,3825,3830,3830,3825,3733
|
|
20230714,140300,51797163060,3825,3815,3825,3800,6816
|
|
20230714,140200,51771133820,3820,3800,3820,3795,2447
|
|
20230714,140100,51761832570,3795,3810,3810,3795,4375
|
|
20230714,140000,51745188485,3810,3820,3825,3790,12437
|
|
20230714,135900,51697912780,3825,3825,3830,3820,13366
|
|
20230714,135800,51646843585,3825,3835,3835,3825,6844
|
|
20230714,135700,51620635250,3835,3835,3840,3830,5960
|
|
20230714,135600,51597777405,3835,3830,3835,3830,12939
|
|
20230714,135500,51548184155,3830,3820,3835,3820,12289
|
|
20230714,135400,51501136560,3820,3815,3825,3815,9034
|
|
20230714,135300,51466638860,3820,3825,3830,3820,22695
|
|
20230714,135200,51379856705,3830,3810,3830,3810,31458
|
|
20230714,135100,51259720830,3815,3795,3820,3790,20536
|
|
20230714,135000,51181560325,3795,3800,3800,3780,2005
|
|
20230714,134900,51173966040,3800,3785,3800,3775,12646
|
|
20230714,134800,51126071040,3770,3780,3785,3765,30557
|
|
20230714,134700,51010744250,3785,3790,3795,3780,8362
|
|
20230714,134600,50979083345,3785,3785,3795,3780,8455
|
|
20230714,134500,50947063210,3780,3785,3790,3780,8953
|
|
20230714,134400,50913184005,3780,3780,3790,3775,9323
|
|
20230714,134300,50877942210,3780,3775,3790,3775,11191
|
|
20230714,134200,50835635880,3775,3800,3800,3770,25603
|
|
20230714,134100,50738823315,3795,3810,3815,3795,14274
|
|
20230714,134000,50684538795,3810,3820,3820,3810,4365
|
|
20230714,133900,50667887720,3815,3815,3820,3815,4114
|
|
20230714,133800,50652191085,3815,3815,3820,3810,3907
|
|
20230714,133700,50637289405,3810,3810,3815,3810,2639
|
|
20230714,133600,50627229045,3810,3820,3820,3810,11169
|
|
20230714,133500,50584622270,3815,3815,3820,3810,2274
|
|
20230714,133400,50575949190,3810,3810,3815,3810,2935
|
|
20230714,133300,50564761110,3810,3805,3820,3805,12540
|
|
20230714,133200,50516966440,3815,3830,3830,3815,4577
|
|
20230714,133100,50499473100,3830,3820,3835,3820,11829
|
|
20230714,133000,50454183140,3820,3800,3820,3795,20642
|
|
20230714,132900,50375594505,3795,3800,3805,3795,7004
|
|
20230714,132800,50348981225,3800,3785,3800,3785,5041
|
|
20230714,132700,50329843905,3790,3790,3805,3785,14482
|
|
20230714,132600,50274912370,3790,3795,3800,3790,5107
|
|
20230714,132500,50255538225,3790,3790,3800,3785,5712
|
|
20230714,132400,50233885070,3795,3800,3805,3790,8375
|
|
20230714,132300,50202085800,3805,3780,3805,3780,9622
|
|
20230714,132200,50165557025,3790,3810,3815,3770,64474
|
|
20230714,132100,49921320640,3815,3810,3815,3800,3842
|
|
20230714,132000,49906681605,3815,3805,3815,3795,14515
|
|
20230714,131900,49851430320,3800,3800,3810,3790,25414
|
|
20230714,131800,49754894580,3800,3800,3800,3795,10988
|
|
20230714,131700,49713153795,3800,3805,3805,3795,9930
|
|
20230714,131600,49675445965,3805,3805,3810,3795,7448
|
|
20230714,131500,49647150865,3805,3805,3815,3795,10515
|
|
20230714,131400,49607165730,3805,3810,3810,3800,3737
|
|
20230714,131300,49592946685,3805,3820,3820,3805,14692
|
|
20230714,131200,49537029770,3820,3780,3825,3780,38029
|
|
20230714,131100,49392849535,3780,3790,3795,3780,29950
|
|
20230714,131000,49279486065,3790,3815,3820,3785,42120
|
|
20230714,130900,49119573515,3820,3825,3830,3815,11490
|
|
20230714,130800,49075649895,3830,3830,3850,3830,13104
|
|
20230714,130700,49025403840,3850,3850,3855,3830,18686
|
|
20230714,130600,48953613615,3845,3855,3865,3845,16337
|
|
20230714,130500,48890639310,3865,3855,3870,3850,17717
|
|
20230714,130400,48822215360,3865,3865,3870,3850,15951
|
|
20230714,130300,48760656370,3870,3845,3870,3845,18091
|
|
20230714,130200,48690780155,3850,3850,3855,3845,5674
|
|
20230714,130100,48668953870,3855,3860,3865,3845,25223
|
|
20230714,130000,48571806835,3855,3865,3865,3850,8709
|
|
20230714,125900,48538202960,3855,3845,3865,3845,21885
|
|
20230714,125800,48453868290,3850,3845,3850,3840,4666
|
|
20230714,125700,48435937395,3840,3850,3850,3835,12325
|
|
20230714,125600,48388615450,3845,3855,3860,3840,10565
|
|
20230714,125500,48347957465,3855,3855,3870,3845,38305
|
|
20230714,125400,48200199135,3850,3835,3860,3825,29714
|
|
20230714,125300,48085858690,3825,3820,3835,3820,9686
|
|
20230714,125200,48048828140,3820,3820,3825,3815,11092
|
|
20230714,125100,48006443085,3820,3825,3825,3810,14201
|
|
20230714,125000,47952295310,3820,3820,3825,3810,20375
|
|
20230714,124900,47874540950,3820,3825,3830,3820,5275
|
|
20230714,124800,47854370735,3825,3830,3830,3825,1688
|
|
20230714,124700,47847913660,3830,3830,3830,3815,10450
|
|
20230714,124600,47807979715,3830,3835,3840,3830,6428
|
|
20230714,124500,47783344850,3835,3845,3850,3835,11062
|
|
20230714,124400,47740824240,3850,3820,3850,3820,25893
|
|
20230714,124300,47641493210,3820,3800,3825,3800,38397
|
|
20230714,124200,47495149450,3800,3800,3800,3795,15004
|
|
20230714,124100,47438135530,3800,3805,3810,3800,5287
|
|
20230714,124000,47418023795,3805,3815,3820,3805,8108
|
|
20230714,123900,47387126970,3815,3815,3820,3810,7261
|
|
20230714,123800,47359437885,3820,3810,3820,3810,19279
|
|
20230714,123700,47285883845,3815,3805,3820,3805,6669
|
|
20230714,123600,47260454225,3805,3780,3810,3780,23157
|
|
20230714,123500,47172561490,3795,3790,3800,3775,15348
|
|
20230714,123400,47114471200,3775,3800,3800,3770,30031
|
|
20230714,123300,47000811490,3805,3800,3810,3800,10252
|
|
20230714,123200,46961812455,3800,3810,3810,3785,22716
|
|
20230714,123100,46875567380,3800,3780,3825,3760,51273
|
|
20230714,123000,46681455785,3785,3820,3830,3780,84747
|
|
20230714,122900,46359250370,3820,3830,3840,3810,38613
|
|
20230714,122800,46211735435,3830,3845,3845,3830,22534
|
|
20230714,122700,46125292165,3845,3845,3850,3840,17176
|
|
20230714,122600,46059311860,3840,3850,3855,3840,26772
|
|
20230714,122500,45956315035,3855,3860,3860,3850,8073
|
|
20230714,122400,45925188350,3860,3860,3865,3860,3986
|
|
20230714,122300,45909794275,3860,3870,3870,3860,6084
|
|
20230714,122200,45886286355,3865,3860,3875,3860,7016
|
|
20230714,122100,45859141405,3860,3870,3870,3860,15947
|
|
20230714,122000,45797521160,3875,3875,3875,3850,14748
|
|
20230714,121900,45740584660,3875,3870,3880,3865,10622
|
|
20230714,121800,45699491980,3860,3880,3880,3860,21568
|
|
20230714,121700,45615966495,3880,3865,3880,3865,7433
|
|
20230714,121600,45587175270,3865,3875,3880,3865,23243
|
|
20230714,121500,45497124620,3875,3840,3875,3835,20491
|
|
20230714,121400,45418203155,3845,3845,3845,3835,7577
|
|
20230714,121300,45389097345,3845,3845,3850,3835,20063
|
|
20230714,121200,45312056135,3840,3840,3845,3830,13849
|
|
20230714,121100,45258896365,3830,3840,3850,3830,12304
|
|
20230714,121000,45211677955,3840,3855,3855,3840,12867
|
|
20230714,120900,45162228730,3845,3835,3855,3835,13922
|
|
20230714,120800,45108755080,3835,3845,3855,3830,42044
|
|
20230714,120700,44947345880,3845,3855,3855,3845,9879
|
|
20230714,120600,44909313890,3860,3865,3865,3855,6037
|
|
20230714,120500,44886007300,3865,3855,3865,3850,14060
|
|
20230714,120400,44831806395,3850,3850,3860,3845,11141
|
|
20230714,120300,44788906715,3850,3870,3870,3845,29103
|
|
20230714,120200,44676724765,3870,3860,3870,3855,9723
|
|
20230714,120100,44639186825,3860,3850,3870,3850,9473
|
|
20230714,120000,44602626865,3850,3875,3875,3845,30955
|
|
20230714,115900,44483268635,3865,3865,3875,3860,11062
|
|
20230714,115800,44440484365,3865,3850,3870,3850,10418
|
|
20230714,115700,44400242330,3855,3845,3860,3840,29548
|
|
20230714,115600,44286569185,3845,3850,3865,3840,59414
|
|
20230714,115500,44058054655,3850,3875,3880,3850,74409
|
|
20230714,115400,43770903910,3875,3880,3890,3875,15109
|
|
20230714,115300,43712296755,3880,3885,3895,3880,13324
|
|
20230714,115200,43660531540,3885,3905,3910,3880,23749
|
|
20230714,115100,43568019785,3910,3880,3925,3880,22244
|
|
20230714,115000,43481118080,3890,3885,3890,3875,44893
|
|
20230714,114900,43306892580,3890,3905,3905,3885,53467
|
|
20230714,114800,43098839970,3900,3925,3925,3900,31015
|
|
20230714,114700,42977509225,3925,3935,3935,3920,14741
|
|
20230714,114600,42919654975,3935,3920,3940,3920,11225
|
|
20230714,114500,42875528675,3925,3915,3925,3910,9292
|
|
20230714,114400,42839090645,3915,3925,3925,3915,9625
|
|
20230714,114300,42801370525,3925,3920,3935,3915,7153
|
|
20230714,114200,42773290460,3920,3920,3930,3920,5935
|
|
20230714,114100,42750007965,3920,3925,3935,3920,21290
|
|
20230714,114000,42666398875,3930,3915,3940,3915,4170
|
|
20230714,113900,42650045250,3920,3935,3935,3910,31278
|
|
20230714,113800,42527550490,3935,3940,3940,3920,42266
|
|
20230714,113700,42361490415,3940,3940,3955,3940,4586
|
|
20230714,113600,42343417830,3940,3970,3970,3935,12865
|
|
20230714,113500,42292535200,3955,3935,3970,3930,57572
|
|
20230714,113400,42064687065,3935,3940,3945,3930,13334
|
|
20230714,113300,42012178495,3945,3930,3950,3925,15526
|
|
20230714,113200,41951044455,3925,3950,3950,3920,24587
|
|
20230714,113100,41854338165,3950,3965,3970,3945,20950
|
|
20230714,113000,41771386285,3970,3930,3970,3925,38102
|
|
20230714,112900,41620525750,3930,3960,3965,3920,35642
|
|
20230714,112800,41480008715,3960,3970,3970,3950,35299
|
|
20230714,112700,41340129440,3965,3960,3975,3955,57918
|
|
20230714,112600,41110388260,3960,3930,3970,3925,94274
|
|
20230714,112500,40737557510,3935,3930,3935,3920,18544
|
|
20230714,112400,40664708270,3930,3925,3935,3920,18467
|
|
20230714,112300,40592164410,3925,3915,3935,3910,28647
|
|
20230714,112200,40479813815,3915,3925,3925,3915,16714
|
|
20230714,112100,40414286130,3920,3885,3925,3860,90844
|
|
20230714,112000,40061658235,3890,3925,3930,3885,73689
|
|
20230714,111900,39774509070,3905,3930,3935,3905,25942
|
|
20230714,111800,39672874745,3930,3910,3930,3910,28270
|
|
20230714,111700,39562125270,3915,3920,3930,3910,15234
|
|
20230714,111600,39502418810,3930,3920,3930,3910,18100
|
|
20230714,111500,39431559665,3925,3935,3940,3920,12442
|
|
20230714,111400,39382680945,3930,3940,3940,3930,11837
|
|
20230714,111300,39336095045,3935,3935,3945,3930,19061
|
|
20230714,111200,39261050650,3930,3915,3955,3910,40989
|
|
20230714,111100,39099504185,3910,3925,3925,3905,28671
|
|
20230714,111000,38987369815,3930,3940,3945,3920,16373
|
|
20230714,110900,38923038185,3940,3935,3950,3930,19989
|
|
20230714,110800,38844239975,3935,3970,3970,3935,45367
|
|
20230714,110700,38664578375,3970,3935,3970,3930,68056
|
|
20230714,110600,38395225655,3930,3930,3935,3920,16995
|
|
20230714,110500,38328459800,3930,3900,3930,3895,59155
|
|
20230714,110400,38096843200,3895,3915,3945,3895,93961
|
|
20230714,110300,37729660375,3915,3925,3935,3910,33416
|
|
20230714,110200,37598698110,3925,3945,3965,3920,48111
|
|
20230714,110100,37408990950,3945,3930,3945,3930,25183
|
|
20230714,110000,37309828740,3930,3930,3930,3915,57903
|
|
20230714,105900,37082689915,3930,3950,3965,3925,46470
|
|
20230714,105800,36899617745,3945,3955,3970,3945,37161
|
|
20230714,105700,36752710840,3950,3980,3990,3940,61856
|
|
20230714,105600,36507152850,3985,3990,3995,3965,88749
|
|
20230714,105500,36153825525,3980,3970,3990,3955,66759
|
|
20230714,105400,35888517905,3970,3925,3970,3920,69812
|
|
20230714,105300,35612807115,3930,3960,3960,3920,64459
|
|
20230714,105200,35358410135,3960,3930,3975,3925,72054
|
|
20230714,105100,35073801205,3930,3915,3945,3910,38632
|
|
20230714,105000,34922107905,3920,3925,3930,3900,103654
|
|
20230714,104900,34515989870,3915,3990,3990,3910,190834
|
|
20230714,104800,33762536170,3985,3995,3995,3980,35341
|
|
20230714,104700,33621635490,3995,4015,4020,3975,76029
|
|
20230714,104600,33317822825,4015,3980,4020,3970,59771
|
|
20230714,104500,33078463245,3980,3985,4030,3970,167528
|
|
20230714,104400,32407574345,3990,4005,4030,3980,160318
|
|
20230714,104300,31765915455,4010,4035,4040,4005,170790
|
|
20230714,104200,31078998705,4030,4050,4060,4000,413416
|
|
20230714,104100,29409962225,4050,3890,4050,3890,483539
|
|
20230714,104000,27472157700,3890,3950,3955,3890,100566
|
|
20230714,103900,27078389065,3945,3920,3965,3915,64304
|
|
20230714,103800,26825236745,3930,3910,3945,3900,87372
|
|
20230714,103700,26482468175,3910,3975,3980,3875,235969
|
|
20230714,103600,25559168205,3975,3975,3995,3970,97484
|
|
20230714,103500,25171333480,3980,3980,4015,3975,248750
|
|
20230714,103400,24175934235,3990,3965,4010,3950,400411
|
|
20230714,103300,22578977120,3970,3935,3995,3935,229941
|
|
20230714,103200,21665859175,3935,3965,3970,3920,189989
|
|
20230714,103100,20916344710,3965,3920,3980,3915,384475
|
|
20230714,103000,19397451670,3920,3870,3920,3855,144688
|
|
20230714,102900,18834258540,3870,3895,3920,3870,96117
|
|
20230714,102800,18460371490,3890,3925,3940,3885,132732
|
|
20230714,102700,17941316125,3925,3900,3950,3895,185371
|
|
20230714,102600,17214504820,3905,3945,3950,3880,186122
|
|
20230714,102500,16486451430,3945,3905,3960,3845,338864
|
|
20230714,102400,15160466040,3900,4025,4025,3855,589554
|
|
20230714,102300,12831123785,4025,4080,4090,4020,405790
|
|
20230714,102200,11186043835,4090,4080,4150,4060,824532
|
|
20230714,102100,7805108965,4080,4035,4105,4010,974967
|
|
20230714,102000,3850324275,3975,3975,3975,3975,0
|
|
20230714,101900,3850324275,3975,3620,3975,3620,629551
|
|
20230714,101800,1444257610,3620,3615,3620,3615,1411
|
|
20230714,101700,1439151680,3620,3615,3620,3615,11
|
|
20230714,101600,1439111910,3615,3615,3615,3615,262
|
|
20230714,101500,1438164780,3610,3610,3610,3610,548
|
|
20230714,101400,1436186500,3610,3615,3615,3610,1028
|
|
20230714,101300,1432474395,3615,3615,3620,3615,297
|
|
20230714,101200,1431400545,3615,3625,3625,3610,754
|
|
20230714,101100,1428672740,3625,3630,3630,3625,310
|
|
20230714,101000,1427547915,3615,3620,3620,3615,213
|
|
20230714,100900,1426777520,3615,3620,3620,3615,2173
|
|
20230714,100800,1418911995,3615,3605,3615,3605,1079
|
|
20230714,100700,1415015150,3600,3635,3635,3600,4085
|
|
20230714,100600,1400259325,3635,3640,3640,3630,2624
|
|
20230714,100500,1390724875,3640,3645,3650,3640,2552
|
|
20230714,100400,1381417985,3650,3640,3650,3640,3224
|
|
20230714,100300,1369661480,3640,3655,3655,3635,8174
|
|
20230714,100200,1339851900,3655,3655,3660,3640,11476
|
|
20230714,100100,1297935505,3655,3645,3660,3635,40598
|
|
20230714,100000,1149664755,3645,3625,3645,3625,19788
|
|
20230714,095900,1077734695,3620,3620,3620,3610,3489
|
|
20230714,095800,1065115235,3620,3590,3625,3585,12068
|
|
20230714,095700,1021597570,3590,3595,3605,3590,6186
|
|
20230714,095600,999318450,3595,3595,3595,3595,13
|
|
20230714,095500,999271715,3600,3600,3600,3600,1
|
|
20230714,095400,999268115,3600,3605,3610,3585,1912
|
|
20230714,095300,992380165,3605,3600,3605,3600,3767
|
|
20230714,095200,978804205,3600,3585,3600,3585,4360
|
|
20230714,095100,963141210,3590,3590,3590,3585,575
|
|
20230714,095000,961077210,3585,3585,3585,3585,1870
|
|
20230714,094900,954373260,3585,3585,3585,3585,0
|
|
20230714,094800,954373260,3585,3585,3585,3585,479
|
|
20230714,094700,952656045,3585,3580,3585,3580,1852
|
|
20230714,094600,946023095,3580,3585,3585,3580,484
|
|
20230714,094500,944288455,3585,3570,3585,3570,16751
|
|
20230714,094400,884378000,3570,3580,3580,3570,2381
|
|
20230714,094300,875872105,3580,3580,3580,3580,1364
|
|
20230714,094200,870988985,3580,3585,3585,3575,3135
|
|
20230714,094100,859765610,3580,3580,3595,3580,289
|
|
20230714,094000,858730945,3580,3580,3580,3580,37
|
|
20230714,093900,858598485,3580,3590,3600,3580,3470
|
|
20230714,093800,846115465,3590,3585,3590,3585,1163
|
|
20230714,093700,841944285,3585,3585,3585,3585,116
|
|
20230714,093600,841528425,3585,3590,3595,3570,7811
|
|
20230714,093500,813575960,3590,3585,3590,3580,1652
|
|
20230714,093400,807660030,3585,3580,3585,3575,327
|
|
20230714,093300,806489505,3575,3565,3585,3565,1371
|
|
20230714,093200,801596230,3565,3590,3590,3565,5057
|
|
20230714,093100,783530540,3595,3595,3595,3595,131
|
|
20230714,093000,783059595,3595,3615,3615,3595,6077
|
|
20230714,092900,761128345,3615,3630,3635,3605,10322
|
|
20230714,092800,723724495,3635,3640,3645,3620,6634
|
|
20230714,092700,699606810,3645,3610,3650,3610,50951
|
|
20230714,092600,514313670,3610,3610,3615,3605,2256
|
|
20230714,092500,506161220,3610,3595,3610,3595,5526
|
|
20230714,092400,486239690,3595,3595,3595,3590,1812
|
|
20230714,092300,479730020,3595,3590,3595,3590,55
|
|
20230714,092200,479532420,3585,3585,3585,3585,1123
|
|
20230714,092100,475506465,3585,3595,3595,3585,10743
|
|
20230714,092000,436926850,3595,3600,3600,3595,1376
|
|
20230714,091900,431975805,3600,3595,3600,3590,3797
|
|
20230714,091800,418326270,3590,3590,3590,3590,1558
|
|
20230714,091700,412733050,3585,3585,3590,3585,1249
|
|
20230714,091600,408250275,3585,3585,3585,3585,2997
|
|
20230714,091500,397506030,3580,3580,3580,3580,1108
|
|
20230714,091400,393539390,3580,3575,3580,3570,4626
|
|
20230714,091300,377018810,3570,3580,3580,3570,3724
|
|
20230714,091200,363712765,3575,3580,3580,3575,1493
|
|
20230714,091100,358368025,3580,3580,3590,3580,2396
|
|
20230714,091000,349773325,3580,3590,3595,3580,21244
|
|
20230714,090900,273610990,3600,3595,3600,3590,6411
|
|
20230714,090800,250573470,3595,3600,3600,3595,1572
|
|
20230714,090700,244919160,3600,3605,3610,3600,8319
|
|
20230714,090600,214959140,3615,3615,3615,3600,9872
|
|
20230714,090500,179347975,3615,3610,3615,3610,530
|
|
20230714,090400,177433450,3610,3615,3615,3605,12709
|
|
20230714,090300,131545670,3615,3610,3615,3610,1831
|
|
20230714,090200,124929240,3610,3600,3610,3600,6166
|
|
20230714,090100,102684685,3600,3610,3610,3600,5502
|
|
20230714,090000,82833025,3610,3615,3620,3595,22900
|