703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,204000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,203900,4303180970,3710,3710,3710,3710,0
|
|
20230719,203800,4303180970,3710,3710,3710,3710,0
|
|
20230719,203700,4303180970,3710,3710,3710,3710,0
|
|
20230719,203600,4303180970,3710,3710,3710,3710,0
|
|
20230719,203500,4303180970,3710,3710,3710,3710,0
|
|
20230719,203400,4303180970,3710,3710,3710,3710,0
|
|
20230719,203300,4303180970,3710,3710,3710,3710,0
|
|
20230719,203200,4303180970,3710,3710,3710,3710,0
|
|
20230719,203100,4303180970,3710,3710,3710,3710,0
|
|
20230719,203000,4303180970,3710,3710,3710,3710,0
|
|
20230719,202900,4303180970,3710,3710,3710,3710,0
|
|
20230719,202800,4303180970,3710,3710,3710,3710,0
|
|
20230719,202700,4303180970,3710,3710,3710,3710,0
|
|
20230719,202600,4303180970,3710,3710,3710,3710,0
|
|
20230719,202500,4303180970,3710,3710,3710,3710,0
|
|
20230719,202400,4303180970,3710,3710,3710,3710,0
|
|
20230719,202300,4303180970,3710,3710,3710,3710,0
|
|
20230719,202200,4303180970,3710,3710,3710,3710,0
|
|
20230719,202100,4303180970,3710,3710,3710,3710,0
|
|
20230719,202000,4303180970,3710,3710,3710,3710,0
|
|
20230719,201900,4303180970,3710,3710,3710,3710,0
|
|
20230719,201800,4303180970,3710,3710,3710,3710,0
|
|
20230719,201700,4303180970,3710,3710,3710,3710,0
|
|
20230719,201600,4303180970,3710,3710,3710,3710,0
|
|
20230719,201500,4303180970,3710,3710,3710,3710,0
|
|
20230719,201400,4303180970,3710,3710,3710,3710,0
|
|
20230719,201300,4303180970,3710,3710,3710,3710,0
|
|
20230719,201200,4303180970,3710,3710,3710,3710,0
|
|
20230719,201100,4303180970,3710,3710,3710,3710,0
|
|
20230719,201000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,200900,4303180970,3710,3710,3710,3710,0
|
|
20230719,200800,4303180970,3710,3710,3710,3710,0
|
|
20230719,200700,4303180970,3710,3710,3710,3710,0
|
|
20230719,200600,4303180970,3710,3710,3710,3710,0
|
|
20230719,200500,4303180970,3710,3710,3710,3710,0
|
|
20230719,200400,4303180970,3710,3710,3710,3710,0
|
|
20230719,200300,4303180970,3710,3710,3710,3710,0
|
|
20230719,200200,4303180970,3710,3710,3710,3710,0
|
|
20230719,200100,4303180970,3710,3710,3710,3710,0
|
|
20230719,200000,4303180970,3710,3710,3710,3710,0
|
|
20230719,195900,4303180970,3710,3710,3710,3710,0
|
|
20230719,195800,4303180970,3710,3710,3710,3710,0
|
|
20230719,195700,4303180970,3710,3710,3710,3710,0
|
|
20230719,195600,4303180970,3710,3710,3710,3710,0
|
|
20230719,195500,4303180970,3710,3710,3710,3710,0
|
|
20230719,195400,4303180970,3710,3710,3710,3710,0
|
|
20230719,195300,4303180970,3710,3710,3710,3710,0
|
|
20230719,195200,4303180970,3710,3710,3710,3710,0
|
|
20230719,195100,4303180970,3710,3710,3710,3710,0
|
|
20230719,195000,4303180970,3710,3710,3710,3710,0
|
|
20230719,194900,4303180970,3710,3710,3710,3710,0
|
|
20230719,194800,4303180970,3710,3710,3710,3710,0
|
|
20230719,194700,4303180970,3710,3710,3710,3710,0
|
|
20230719,194600,4303180970,3710,3710,3710,3710,0
|
|
20230719,194500,4303180970,3710,3710,3710,3710,0
|
|
20230719,194400,4303180970,3710,3710,3710,3710,0
|
|
20230719,194300,4303180970,3710,3710,3710,3710,0
|
|
20230719,194200,4303180970,3710,3710,3710,3710,0
|
|
20230719,194100,4303180970,3710,3710,3710,3710,0
|
|
20230719,194000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,193900,4303180970,3710,3710,3710,3710,0
|
|
20230719,193800,4303180970,3710,3710,3710,3710,0
|
|
20230719,193700,4303180970,3710,3710,3710,3710,0
|
|
20230719,193600,4303180970,3710,3710,3710,3710,0
|
|
20230719,193500,4303180970,3710,3710,3710,3710,0
|
|
20230719,193400,4303180970,3710,3710,3710,3710,0
|
|
20230719,193300,4303180970,3710,3710,3710,3710,0
|
|
20230719,193200,4303180970,3710,3710,3710,3710,0
|
|
20230719,193100,4303180970,3710,3710,3710,3710,0
|
|
20230719,193000,4303180970,3710,3710,3710,3710,0
|
|
20230719,192900,4303180970,3710,3710,3710,3710,0
|
|
20230719,192800,4303180970,3710,3710,3710,3710,0
|
|
20230719,192700,4303180970,3710,3710,3710,3710,0
|
|
20230719,192600,4303180970,3710,3710,3710,3710,0
|
|
20230719,192500,4303180970,3710,3710,3710,3710,0
|
|
20230719,192400,4303180970,3710,3710,3710,3710,0
|
|
20230719,192300,4303180970,3710,3710,3710,3710,0
|
|
20230719,192200,4303180970,3710,3710,3710,3710,0
|
|
20230719,192100,4303180970,3710,3710,3710,3710,0
|
|
20230719,192000,4303180970,3710,3710,3710,3710,0
|
|
20230719,191900,4303180970,3710,3710,3710,3710,0
|
|
20230719,191800,4303180970,3710,3710,3710,3710,0
|
|
20230719,191700,4303180970,3710,3710,3710,3710,0
|
|
20230719,191600,4303180970,3710,3710,3710,3710,0
|
|
20230719,191500,4303180970,3710,3710,3710,3710,0
|
|
20230719,191400,4303180970,3710,3710,3710,3710,0
|
|
20230719,191300,4303180970,3710,3710,3710,3710,0
|
|
20230719,191200,4303180970,3710,3710,3710,3710,0
|
|
20230719,191100,4303180970,3710,3710,3710,3710,0
|
|
20230719,191000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,190900,4303180970,3710,3710,3710,3710,0
|
|
20230719,190800,4303180970,3710,3710,3710,3710,0
|
|
20230719,190700,4303180970,3710,3710,3710,3710,0
|
|
20230719,190600,4303180970,3710,3710,3710,3710,0
|
|
20230719,190500,4303180970,3710,3710,3710,3710,0
|
|
20230719,190400,4303180970,3710,3710,3710,3710,0
|
|
20230719,190300,4303180970,3710,3710,3710,3710,0
|
|
20230719,190200,4303180970,3710,3710,3710,3710,0
|
|
20230719,190100,4303180970,3710,3710,3710,3710,0
|
|
20230719,190000,4303180970,3710,3710,3710,3710,0
|
|
20230719,185900,4303180970,3710,3710,3710,3710,0
|
|
20230719,185800,4303180970,3710,3710,3710,3710,0
|
|
20230719,185700,4303180970,3710,3710,3710,3710,0
|
|
20230719,185600,4303180970,3710,3710,3710,3710,0
|
|
20230719,185500,4303180970,3710,3710,3710,3710,0
|
|
20230719,185400,4303180970,3710,3710,3710,3710,0
|
|
20230719,185300,4303180970,3710,3710,3710,3710,0
|
|
20230719,185200,4303180970,3710,3710,3710,3710,0
|
|
20230719,185100,4303180970,3710,3710,3710,3710,0
|
|
20230719,185000,4303180970,3710,3710,3710,3710,0
|
|
20230719,184900,4303180970,3710,3710,3710,3710,0
|
|
20230719,184800,4303180970,3710,3710,3710,3710,0
|
|
20230719,184700,4303180970,3710,3710,3710,3710,0
|
|
20230719,184600,4303180970,3710,3710,3710,3710,0
|
|
20230719,184500,4303180970,3710,3710,3710,3710,0
|
|
20230719,184400,4303180970,3710,3710,3710,3710,0
|
|
20230719,184300,4303180970,3710,3710,3710,3710,0
|
|
20230719,184200,4303180970,3710,3710,3710,3710,0
|
|
20230719,184100,4303180970,3710,3710,3710,3710,0
|
|
20230719,184000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,183900,4303180970,3710,3710,3710,3710,0
|
|
20230719,183800,4303180970,3710,3710,3710,3710,0
|
|
20230719,183700,4303180970,3710,3710,3710,3710,0
|
|
20230719,183600,4303180970,3710,3710,3710,3710,0
|
|
20230719,183500,4303180970,3710,3710,3710,3710,0
|
|
20230719,183400,4303180970,3710,3710,3710,3710,0
|
|
20230719,183300,4303180970,3710,3710,3710,3710,0
|
|
20230719,183200,4303180970,3710,3710,3710,3710,0
|
|
20230719,183100,4303180970,3710,3710,3710,3710,0
|
|
20230719,183000,4303180970,3710,3710,3710,3710,0
|
|
20230719,182900,4303180970,3710,3710,3710,3710,0
|
|
20230719,182800,4303180970,3710,3710,3710,3710,0
|
|
20230719,182700,4303180970,3710,3710,3710,3710,0
|
|
20230719,182600,4303180970,3710,3710,3710,3710,0
|
|
20230719,182500,4303180970,3710,3710,3710,3710,0
|
|
20230719,182400,4303180970,3710,3710,3710,3710,0
|
|
20230719,182300,4303180970,3710,3710,3710,3710,0
|
|
20230719,182200,4303180970,3710,3710,3710,3710,0
|
|
20230719,182100,4303180970,3710,3710,3710,3710,0
|
|
20230719,182000,4303180970,3710,3710,3710,3710,0
|
|
20230719,181900,4303180970,3710,3710,3710,3710,0
|
|
20230719,181800,4303180970,3710,3710,3710,3710,0
|
|
20230719,181700,4303180970,3710,3710,3710,3710,0
|
|
20230719,181600,4303180970,3710,3710,3710,3710,0
|
|
20230719,181500,4303180970,3710,3710,3710,3710,0
|
|
20230719,181400,4303180970,3710,3710,3710,3710,0
|
|
20230719,181300,4303180970,3710,3710,3710,3710,0
|
|
20230719,181200,4303180970,3710,3710,3710,3710,0
|
|
20230719,181100,4303180970,3710,3710,3710,3710,0
|
|
20230719,181000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,180900,4303180970,3710,3710,3710,3710,0
|
|
20230719,180800,4303180970,3710,3710,3710,3710,0
|
|
20230719,180700,4303180970,3710,3710,3710,3710,0
|
|
20230719,180600,4303180970,3710,3710,3710,3710,0
|
|
20230719,180500,4303180970,3710,3710,3710,3710,0
|
|
20230719,180400,4303180970,3710,3710,3710,3710,0
|
|
20230719,180300,4303180970,3710,3710,3710,3710,0
|
|
20230719,180200,4303180970,3710,3710,3710,3710,0
|
|
20230719,180100,4303180970,3710,3710,3710,3710,0
|
|
20230719,180000,4303180970,3710,3710,3710,3710,0
|
|
20230719,175900,4303180970,3710,3710,3710,3710,0
|
|
20230719,175800,4303180970,3710,3710,3710,3710,0
|
|
20230719,175700,4303180970,3710,3710,3710,3710,0
|
|
20230719,175600,4303180970,3710,3710,3710,3710,0
|
|
20230719,175500,4303180970,3710,3710,3710,3710,0
|
|
20230719,175400,4303180970,3710,3710,3710,3710,0
|
|
20230719,175300,4303180970,3710,3710,3710,3710,0
|
|
20230719,175200,4303180970,3710,3710,3710,3710,0
|
|
20230719,175100,4303180970,3710,3710,3710,3710,0
|
|
20230719,175000,4303180970,3710,3710,3710,3710,0
|
|
20230719,174900,4303180970,3710,3710,3710,3710,0
|
|
20230719,174800,4303180970,3710,3710,3710,3710,0
|
|
20230719,174700,4303180970,3710,3710,3710,3710,0
|
|
20230719,174600,4303180970,3710,3710,3710,3710,0
|
|
20230719,174500,4303180970,3710,3710,3710,3710,0
|
|
20230719,174400,4303180970,3710,3710,3710,3710,0
|
|
20230719,174300,4303180970,3710,3710,3710,3710,0
|
|
20230719,174200,4303180970,3710,3710,3710,3710,0
|
|
20230719,174100,4303180970,3710,3710,3710,3710,0
|
|
20230719,174000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,173900,4303180970,3710,3710,3710,3710,0
|
|
20230719,173800,4303180970,3710,3710,3710,3710,0
|
|
20230719,173700,4303180970,3710,3710,3710,3710,0
|
|
20230719,173600,4303180970,3710,3710,3710,3710,0
|
|
20230719,173500,4303180970,3710,3710,3710,3710,0
|
|
20230719,173400,4303180970,3710,3710,3710,3710,0
|
|
20230719,173300,4303180970,3710,3710,3710,3710,0
|
|
20230719,173200,4303180970,3710,3710,3710,3710,0
|
|
20230719,173100,4303180970,3710,3710,3710,3710,0
|
|
20230719,173000,4303180970,3710,3710,3710,3710,0
|
|
20230719,172900,4303180970,3710,3710,3710,3710,0
|
|
20230719,172800,4303180970,3710,3710,3710,3710,0
|
|
20230719,172700,4303180970,3710,3710,3710,3710,0
|
|
20230719,172600,4303180970,3710,3710,3710,3710,0
|
|
20230719,172500,4303180970,3710,3710,3710,3710,0
|
|
20230719,172400,4303180970,3710,3710,3710,3710,0
|
|
20230719,172300,4303180970,3710,3710,3710,3710,0
|
|
20230719,172200,4303180970,3710,3710,3710,3710,0
|
|
20230719,172100,4303180970,3710,3710,3710,3710,0
|
|
20230719,172000,4303180970,3710,3710,3710,3710,0
|
|
20230719,171900,4303180970,3710,3710,3710,3710,0
|
|
20230719,171800,4303180970,3710,3710,3710,3710,0
|
|
20230719,171700,4303180970,3710,3710,3710,3710,0
|
|
20230719,171600,4303180970,3710,3710,3710,3710,0
|
|
20230719,171500,4303180970,3710,3710,3710,3710,0
|
|
20230719,171400,4303180970,3710,3710,3710,3710,0
|
|
20230719,171300,4303180970,3710,3710,3710,3710,0
|
|
20230719,171200,4303180970,3710,3710,3710,3710,0
|
|
20230719,171100,4303180970,3710,3710,3710,3710,0
|
|
20230719,171000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,170900,4303180970,3710,3710,3710,3710,0
|
|
20230719,170800,4303180970,3710,3710,3710,3710,0
|
|
20230719,170700,4303180970,3710,3710,3710,3710,0
|
|
20230719,170600,4303180970,3710,3710,3710,3710,0
|
|
20230719,170500,4303180970,3710,3710,3710,3710,0
|
|
20230719,170400,4303180970,3710,3710,3710,3710,0
|
|
20230719,170300,4303180970,3710,3710,3710,3710,0
|
|
20230719,170200,4303180970,3710,3710,3710,3710,0
|
|
20230719,170100,4303180970,3710,3710,3710,3710,0
|
|
20230719,170000,4303180970,3710,3710,3710,3710,0
|
|
20230719,165900,4303180970,3710,3710,3710,3710,0
|
|
20230719,165800,4303180970,3710,3710,3710,3710,0
|
|
20230719,165700,4303180970,3710,3710,3710,3710,0
|
|
20230719,165600,4303180970,3710,3710,3710,3710,0
|
|
20230719,165500,4303180970,3710,3710,3710,3710,0
|
|
20230719,165400,4303180970,3710,3710,3710,3710,0
|
|
20230719,165300,4303180970,3710,3710,3710,3710,0
|
|
20230719,165200,4303180970,3710,3710,3710,3710,0
|
|
20230719,165100,4303180970,3710,3710,3710,3710,0
|
|
20230719,165000,4303180970,3710,3710,3710,3710,0
|
|
20230719,164900,4303180970,3710,3710,3710,3710,0
|
|
20230719,164800,4303180970,3710,3710,3710,3710,0
|
|
20230719,164700,4303180970,3710,3710,3710,3710,0
|
|
20230719,164600,4303180970,3710,3710,3710,3710,0
|
|
20230719,164500,4303180970,3710,3710,3710,3710,0
|
|
20230719,164400,4303180970,3710,3710,3710,3710,0
|
|
20230719,164300,4303180970,3710,3710,3710,3710,0
|
|
20230719,164200,4303180970,3710,3710,3710,3710,0
|
|
20230719,164100,4303180970,3710,3710,3710,3710,0
|
|
20230719,164000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,163900,4303180970,3710,3710,3710,3710,0
|
|
20230719,163800,4303180970,3710,3710,3710,3710,0
|
|
20230719,163700,4303180970,3710,3710,3710,3710,0
|
|
20230719,163600,4303180970,3710,3710,3710,3710,0
|
|
20230719,163500,4303180970,3710,3710,3710,3710,0
|
|
20230719,163400,4303180970,3710,3710,3710,3710,0
|
|
20230719,163300,4303180970,3710,3710,3710,3710,0
|
|
20230719,163200,4303180970,3710,3710,3710,3710,0
|
|
20230719,163100,4303180970,3710,3710,3710,3710,0
|
|
20230719,163000,4303180970,3710,3710,3710,3710,0
|
|
20230719,162900,4303180970,3710,3710,3710,3710,0
|
|
20230719,162800,4303180970,3710,3710,3710,3710,0
|
|
20230719,162700,4303180970,3710,3710,3710,3710,0
|
|
20230719,162600,4303180970,3710,3710,3710,3710,0
|
|
20230719,162500,4303180970,3710,3710,3710,3710,0
|
|
20230719,162400,4303180970,3710,3710,3710,3710,0
|
|
20230719,162300,4303180970,3710,3710,3710,3710,0
|
|
20230719,162200,4303180970,3710,3710,3710,3710,0
|
|
20230719,162100,4303180970,3710,3710,3710,3710,0
|
|
20230719,162000,4303180970,3710,3710,3710,3710,0
|
|
20230719,161900,4303180970,3710,3710,3710,3710,0
|
|
20230719,161800,4303180970,3710,3710,3710,3710,0
|
|
20230719,161700,4303180970,3710,3710,3710,3710,0
|
|
20230719,161600,4303180970,3710,3710,3710,3710,0
|
|
20230719,161500,4303180970,3710,3710,3710,3710,0
|
|
20230719,161400,4303180970,3710,3710,3710,3710,0
|
|
20230719,161300,4303180970,3710,3710,3710,3710,0
|
|
20230719,161200,4303180970,3710,3710,3710,3710,0
|
|
20230719,161100,4303180970,3710,3710,3710,3710,0
|
|
20230719,161000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,160900,4303180970,3710,3710,3710,3710,0
|
|
20230719,160800,4303180970,3710,3710,3710,3710,0
|
|
20230719,160700,4303180970,3710,3710,3710,3710,0
|
|
20230719,160600,4303180970,3710,3710,3710,3710,0
|
|
20230719,160500,4303180970,3710,3710,3710,3710,0
|
|
20230719,160400,4303180970,3710,3710,3710,3710,0
|
|
20230719,160300,4303180970,3710,3710,3710,3710,0
|
|
20230719,160200,4303180970,3710,3710,3710,3710,0
|
|
20230719,160100,4303180970,3710,3710,3710,3710,0
|
|
20230719,160000,4303180970,3710,3710,3710,3710,0
|
|
20230719,155900,4303180970,3710,3710,3710,3710,0
|
|
20230719,155800,4303180970,3710,3710,3710,3710,0
|
|
20230719,155700,4303180970,3710,3710,3710,3710,0
|
|
20230719,155600,4303180970,3710,3710,3710,3710,0
|
|
20230719,155500,4303180970,3710,3710,3710,3710,0
|
|
20230719,155400,4303180970,3710,3710,3710,3710,0
|
|
20230719,155300,4303180970,3710,3710,3710,3710,0
|
|
20230719,155200,4303180970,3710,3710,3710,3710,0
|
|
20230719,155100,4303180970,3710,3710,3710,3710,0
|
|
20230719,155000,4303180970,3710,3710,3710,3710,0
|
|
20230719,154900,4303180970,3710,3710,3710,3710,0
|
|
20230719,154800,4303180970,3710,3710,3710,3710,0
|
|
20230719,154700,4303180970,3710,3710,3710,3710,0
|
|
20230719,154600,4303180970,3710,3710,3710,3710,0
|
|
20230719,154500,4303180970,3710,3710,3710,3710,0
|
|
20230719,154400,4303180970,3710,3710,3710,3710,0
|
|
20230719,154300,4303180970,3710,3710,3710,3710,0
|
|
20230719,154200,4303180970,3710,3710,3710,3710,0
|
|
20230719,154100,4303180970,3710,3710,3710,3710,0
|
|
20230719,154000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,153900,4303180970,3710,3710,3710,3710,0
|
|
20230719,153800,4303180970,3710,3710,3710,3710,0
|
|
20230719,153700,4303180970,3710,3710,3710,3710,0
|
|
20230719,153600,4303180970,3710,3710,3710,3710,0
|
|
20230719,153500,4303180970,3710,3710,3710,3710,0
|
|
20230719,153400,4303180970,3710,3710,3710,3710,0
|
|
20230719,153300,4303180970,3710,3710,3710,3710,0
|
|
20230719,153200,4303180970,3710,3710,3710,3710,0
|
|
20230719,153100,4303180970,3710,3710,3710,3710,0
|
|
20230719,153000,4303180970,3710,3710,3710,3710,9469
|
|
20230719,152900,4268050980,3720,3720,3720,3720,0
|
|
20230719,152800,4268050980,3720,3720,3720,3720,0
|
|
20230719,152700,4268050980,3720,3720,3720,3720,0
|
|
20230719,152600,4268050980,3720,3720,3720,3720,0
|
|
20230719,152500,4268050980,3720,3720,3720,3720,0
|
|
20230719,152400,4268050980,3720,3720,3720,3720,0
|
|
20230719,152300,4268050980,3720,3720,3720,3720,0
|
|
20230719,152200,4268050980,3720,3720,3720,3720,0
|
|
20230719,152100,4268050980,3720,3720,3720,3720,0
|
|
20230719,152000,4268050980,3720,3720,3720,3720,0
|
|
20230719,151900,4268050980,3720,3720,3730,3700,6249
|
|
20230719,151800,4244795055,3700,3695,3720,3695,5449
|
|
20230719,151700,4224576465,3700,3690,3700,3690,1802
|
|
20230719,151600,4217914320,3690,3695,3700,3690,429
|
|
20230719,151500,4216330225,3695,3695,3700,3680,5809
|
|
20230719,151400,4194944450,3700,3695,3700,3690,840
|
|
20230719,151300,4191842970,3700,3695,3700,3690,3581
|
|
20230719,151200,4178628070,3700,3700,3700,3685,3582
|
|
20230719,151100,4165420485,3685,3700,3705,3685,3499
|
|
20230719,151000,4152497645,3705,3690,3705,3690,600
|
|
20230719,150900,4150278660,3700,3705,3705,3690,1092
|
|
20230719,150800,4146243260,3695,3700,3705,3695,2964
|
|
20230719,150700,4135278125,3695,3695,3695,3680,1579
|
|
20230719,150600,4129443780,3680,3695,3700,3675,1446
|
|
20230719,150500,4124100810,3670,3685,3695,3670,4604
|
|
20230719,150400,4107175845,3685,3690,3690,3670,16750
|
|
20230719,150300,4045548275,3690,3700,3700,3690,2096
|
|
20230719,150200,4037813105,3690,3705,3705,3690,12007
|
|
20230719,150100,3993505680,3695,3695,3705,3695,3758
|
|
20230719,150000,3979606085,3695,3700,3700,3690,3076
|
|
20230719,145900,3968239910,3690,3695,3700,3690,3315
|
|
20230719,145800,3955985735,3685,3680,3695,3680,645
|
|
20230719,145700,3953603530,3695,3690,3695,3680,3023
|
|
20230719,145600,3942462765,3680,3690,3695,3680,2126
|
|
20230719,145500,3934625345,3690,3685,3690,3685,207
|
|
20230719,145400,3933861990,3690,3695,3695,3690,1222
|
|
20230719,145300,3929352670,3690,3680,3695,3680,2363
|
|
20230719,145200,3920654720,3690,3690,3690,3680,1731
|
|
20230719,145100,3914282320,3685,3685,3690,3685,437
|
|
20230719,145000,3912671875,3685,3690,3690,3685,524
|
|
20230719,144900,3910740820,3690,3685,3690,3685,243
|
|
20230719,144800,3909845360,3685,3690,3690,3685,2729
|
|
20230719,144700,3899782935,3690,3690,3695,3690,428
|
|
20230719,144600,3898202985,3700,3690,3700,3690,670
|
|
20230719,144500,3895730590,3690,3700,3700,3690,249
|
|
20230719,144400,3894809710,3690,3700,3700,3685,4923
|
|
20230719,144300,3876638685,3700,3690,3700,3685,3788
|
|
20230719,144200,3862644515,3695,3690,3695,3685,340
|
|
20230719,144100,3861390635,3690,3690,3690,3690,1249
|
|
20230719,144000,3856781825,3690,3690,3695,3690,131
|
|
20230719,143900,3856298335,3690,3695,3695,3690,246
|
|
20230719,143800,3855390590,3695,3700,3700,3695,410
|
|
20230719,143700,3853875590,3695,3695,3695,3695,149
|
|
20230719,143600,3853325035,3695,3695,3695,3690,362
|
|
20230719,143500,3851987455,3695,3690,3695,3685,1915
|
|
20230719,143400,3844922430,3695,3695,3695,3685,503
|
|
20230719,143300,3843068850,3700,3690,3700,3675,270
|
|
20230719,143200,3842076305,3680,3690,3690,3680,2130
|
|
20230719,143100,3834231535,3690,3700,3700,3690,461
|
|
20230719,143000,3832530145,3700,3690,3700,3690,301
|
|
20230719,142900,3831419445,3690,3690,3690,3690,3
|
|
20230719,142800,3831408375,3700,3700,3700,3700,0
|
|
20230719,142700,3831408375,3700,3700,3700,3700,0
|
|
20230719,142600,3831408375,3700,3690,3700,3690,1606
|
|
20230719,142500,3825469395,3685,3695,3695,3685,24
|
|
20230719,142400,3825380795,3680,3695,3695,3680,873
|
|
20230719,142300,3822164205,3690,3685,3690,3680,230
|
|
20230719,142200,3821315655,3680,3685,3685,3680,2746
|
|
20230719,142100,3811197995,3680,3690,3690,3680,4297
|
|
20230719,142000,3795364330,3685,3685,3690,3685,72
|
|
20230719,141900,3795098760,3690,3685,3690,3685,1608
|
|
20230719,141800,3789173250,3685,3690,3690,3685,3619
|
|
20230719,141700,3775819145,3690,3690,3690,3690,100
|
|
20230719,141600,3775450145,3690,3690,3690,3690,76
|
|
20230719,141500,3775169705,3690,3695,3695,3690,1900
|
|
20230719,141400,3768157890,3695,3695,3695,3690,4117
|
|
20230719,141300,3752945585,3700,3700,3700,3700,248
|
|
20230719,141200,3752027985,3700,3700,3700,3695,2189
|
|
20230719,141100,3743939585,3700,3700,3700,3700,2902
|
|
20230719,141000,3733202185,3700,3700,3700,3700,3474
|
|
20230719,140900,3720348385,3700,3695,3700,3695,2122
|
|
20230719,140800,3712507075,3700,3695,3700,3695,390
|
|
20230719,140700,3711064360,3700,3700,3700,3700,307
|
|
20230719,140600,3709928460,3700,3695,3700,3695,4452
|
|
20230719,140500,3693456810,3695,3700,3700,3695,908
|
|
20230719,140400,3690101650,3700,3695,3700,3695,2735
|
|
20230719,140300,3679989650,3700,3700,3700,3695,1005
|
|
20230719,140200,3676276150,3695,3690,3700,3690,721
|
|
20230719,140100,3673614660,3690,3705,3705,3690,8096
|
|
20230719,140000,3643645530,3710,3710,3710,3705,2572
|
|
20230719,135900,3634103570,3715,3710,3715,3710,135
|
|
20230719,135800,3633602145,3710,3710,3710,3705,452
|
|
20230719,135700,3631925520,3710,3710,3710,3710,2079
|
|
20230719,135600,3624212430,3715,3710,3715,3710,303
|
|
20230719,135500,3623087765,3710,3710,3710,3710,1000
|
|
20230719,135400,3619377765,3705,3710,3710,3705,31
|
|
20230719,135300,3619262780,3710,3710,3715,3710,62
|
|
20230719,135200,3619032745,3710,3710,3710,3710,5432
|
|
20230719,135100,3598880025,3700,3700,3705,3700,3367
|
|
20230719,135000,3586417115,3695,3695,3695,3695,383
|
|
20230719,134900,3585001930,3695,3695,3695,3695,3099
|
|
20230719,134800,3573551125,3695,3690,3695,3690,14
|
|
20230719,134700,3573499400,3690,3690,3690,3690,612
|
|
20230719,134600,3571241120,3685,3690,3690,3685,210
|
|
20230719,134500,3570467220,3690,3685,3690,3685,86
|
|
20230719,134400,3570150245,3690,3690,3690,3690,280
|
|
20230719,134300,3569117045,3695,3685,3695,3685,301
|
|
20230719,134200,3568006210,3690,3685,3690,3685,1481
|
|
20230719,134100,3562543480,3680,3670,3680,3670,532
|
|
20230719,134000,3560586220,3670,3675,3675,3670,150
|
|
20230719,133900,3560035470,3675,3670,3675,3670,2024
|
|
20230719,133800,3552605020,3675,3675,3675,3675,526
|
|
20230719,133700,3550671970,3675,3675,3675,3675,204
|
|
20230719,133600,3549922270,3675,3675,3675,3675,440
|
|
20230719,133500,3548305270,3670,3670,3670,3670,0
|
|
20230719,133400,3548305270,3670,3670,3670,3670,1529
|
|
20230719,133300,3542693840,3670,3670,3670,3670,562
|
|
20230719,133200,3540631300,3675,3675,3675,3670,637
|
|
20230719,133100,3538293450,3680,3670,3680,3670,589
|
|
20230719,133000,3536127155,3670,3660,3670,3660,2827
|
|
20230719,132900,3525764310,3660,3660,3660,3655,1142
|
|
20230719,132800,3521588300,3660,3660,3660,3655,5486
|
|
20230719,132700,3501532040,3660,3670,3670,3660,2827
|
|
20230719,132600,3491180565,3670,3670,3670,3670,211
|
|
20230719,132500,3490406195,3660,3660,3665,3655,1663
|
|
20230719,132400,3484324270,3660,3670,3670,3660,37600
|
|
20230719,132300,3346594105,3680,3680,3680,3675,9445
|
|
20230719,132200,3311883685,3680,3680,3680,3680,135
|
|
20230719,132100,3311386885,3685,3675,3685,3675,1101
|
|
20230719,132000,3307330190,3685,3680,3685,3675,2714
|
|
20230719,131900,3297345805,3680,3690,3690,3680,5739
|
|
20230719,131800,3276219580,3690,3685,3690,3685,60
|
|
20230719,131700,3275998465,3685,3700,3700,3685,1263
|
|
20230719,131600,3271343665,3700,3690,3700,3685,315
|
|
20230719,131500,3270182870,3700,3700,3700,3685,123
|
|
20230719,131400,3269728070,3700,3685,3700,3685,120
|
|
20230719,131300,3269285855,3685,3685,3685,3680,245
|
|
20230719,131200,3268383600,3685,3685,3685,3680,170
|
|
20230719,131100,3267757915,3680,3685,3690,3680,2732
|
|
20230719,131000,3257684620,3685,3685,3685,3685,1496
|
|
20230719,130900,3252171860,3685,3685,3685,3685,89
|
|
20230719,130800,3251843895,3690,3685,3690,3685,334
|
|
20230719,130700,3250612050,3685,3685,3690,3685,2109
|
|
20230719,130600,3242834435,3685,3685,3685,3680,1250
|
|
20230719,130500,3238228940,3685,3680,3685,3680,286
|
|
20230719,130400,3237175450,3685,3685,3690,3685,2264
|
|
20230719,130300,3228832605,3685,3685,3685,3685,43
|
|
20230719,130200,3228674150,3685,3685,3685,3685,746
|
|
20230719,130100,3225925140,3685,3690,3690,3685,248
|
|
20230719,130000,3225011195,3690,3695,3695,3690,483
|
|
20230719,125900,3223228415,3695,3695,3700,3685,6358
|
|
20230719,125800,3199723865,3695,3685,3695,3685,51
|
|
20230719,125700,3199535690,3695,3685,3695,3685,152
|
|
20230719,125600,3198974070,3695,3690,3695,3685,1785
|
|
20230719,125500,3192395880,3695,3690,3695,3690,661
|
|
20230719,125400,3189956575,3690,3695,3695,3690,477
|
|
20230719,125300,3188196145,3700,3695,3700,3695,418
|
|
20230719,125200,3186651595,3695,3695,3695,3695,1531
|
|
20230719,125100,3180994550,3695,3695,3700,3695,205
|
|
20230719,125000,3180237060,3695,3695,3695,3695,16
|
|
20230719,124900,3180177940,3690,3690,3690,3685,202
|
|
20230719,124800,3179433060,3685,3690,3690,3685,113
|
|
20230719,124700,3179016600,3685,3690,3690,3685,3839
|
|
20230719,124600,3164868960,3685,3695,3695,3685,669
|
|
20230719,124500,3162401110,3695,3695,3695,3695,0
|
|
20230719,124400,3162401110,3695,3690,3695,3685,1379
|
|
20230719,124300,3157315245,3700,3700,3700,3700,32
|
|
20230719,124200,3157196845,3700,3700,3700,3700,249
|
|
20230719,124100,3156275545,3685,3690,3690,3685,1772
|
|
20230719,124000,3149742875,3690,3690,3690,3690,1814
|
|
20230719,123900,3143049215,3690,3690,3690,3690,10
|
|
20230719,123800,3143012315,3695,3695,3695,3695,1102
|
|
20230719,123700,3138940425,3695,3695,3695,3695,8
|
|
20230719,123600,3138910865,3695,3695,3695,3695,99
|
|
20230719,123500,3138545060,3690,3690,3690,3690,12
|
|
20230719,123400,3138500780,3695,3695,3695,3690,715
|
|
20230719,123300,3135861355,3690,3690,3690,3690,10
|
|
20230719,123200,3135824455,3690,3690,3690,3685,182
|
|
20230719,123100,3135152925,3690,3695,3695,3685,19
|
|
20230719,123000,3135082840,3695,3685,3695,3685,1061
|
|
20230719,122900,3131167595,3685,3685,3685,3685,1545
|
|
20230719,122800,3125474270,3685,3685,3685,3685,0
|
|
20230719,122700,3125474270,3685,3685,3685,3685,50
|
|
20230719,122600,3125290020,3685,3685,3685,3685,823
|
|
20230719,122500,3122257265,3685,3685,3685,3685,109
|
|
20230719,122400,3121855600,3690,3690,3690,3690,16
|
|
20230719,122300,3121796560,3690,3690,3690,3690,21
|
|
20230719,122200,3121719070,3695,3695,3695,3695,2342
|
|
20230719,122100,3113065380,3695,3685,3695,3685,465
|
|
20230719,122000,3111350835,3685,3685,3685,3685,100
|
|
20230719,121900,3110982335,3685,3685,3685,3685,56
|
|
20230719,121800,3110775975,3685,3685,3685,3685,67
|
|
20230719,121700,3110529080,3685,3695,3695,3685,90
|
|
20230719,121600,3110197300,3695,3695,3695,3695,33
|
|
20230719,121500,3110075365,3695,3695,3695,3695,129
|
|
20230719,121400,3109598710,3695,3690,3695,3690,352
|
|
20230719,121300,3108299660,3685,3690,3690,3685,311
|
|
20230719,121200,3107153575,3690,3690,3690,3690,42
|
|
20230719,121100,3106998595,3695,3700,3700,3680,2281
|
|
20230719,121000,3098582105,3680,3690,3690,3680,40
|
|
20230719,120900,3098434805,3675,3700,3700,3675,10350
|
|
20230719,120800,3060309495,3700,3690,3700,3690,156
|
|
20230719,120700,3059733695,3690,3690,3690,3690,76
|
|
20230719,120600,3059453255,3690,3690,3690,3690,0
|
|
20230719,120500,3059453255,3690,3700,3700,3685,398
|
|
20230719,120400,3057985115,3690,3690,3690,3690,53
|
|
20230719,120300,3057789545,3690,3685,3690,3685,468
|
|
20230719,120200,3056062670,3685,3690,3690,3685,681
|
|
20230719,120100,3053552405,3690,3690,3690,3690,848
|
|
20230719,120000,3050423285,3690,3690,3705,3685,1527
|
|
20230719,115900,3044789235,3690,3685,3690,3685,813
|
|
20230719,115800,3041792680,3690,3690,3690,3690,786
|
|
20230719,115700,3038892340,3685,3690,3690,3685,2000
|
|
20230719,115600,3031521840,3685,3685,3685,3685,2339
|
|
20230719,115500,3022902625,3690,3705,3705,3690,4904
|
|
20230719,115400,3004806715,3705,3690,3705,3690,501
|
|
20230719,115300,3002958010,3690,3690,3690,3690,4
|
|
20230719,115200,3002943250,3685,3685,3690,3685,1931
|
|
20230719,115100,2995825765,3690,3705,3705,3690,996
|
|
20230719,115000,2992149685,3680,3695,3695,3680,5623
|
|
20230719,114900,2971422620,3695,3690,3695,3690,3333
|
|
20230719,114800,2959110560,3690,3700,3700,3690,8805
|
|
20230719,114700,2926580765,3700,3700,3700,3700,258
|
|
20230719,114600,2925626165,3705,3700,3705,3700,114
|
|
20230719,114500,2925203865,3710,3710,3710,3700,300
|
|
20230719,114400,2924091370,3710,3690,3710,3690,89
|
|
20230719,114300,2923762920,3690,3700,3700,3690,2537
|
|
20230719,114200,2914384430,3700,3705,3710,3700,2213
|
|
20230719,114100,2906196270,3710,3710,3710,3710,1
|
|
20230719,114000,2906192560,3700,3705,3705,3700,880
|
|
20230719,113900,2902935505,3705,3705,3705,3705,238
|
|
20230719,113800,2902053715,3705,3705,3705,3705,1
|
|
20230719,113700,2902050010,3705,3705,3705,3705,53
|
|
20230719,113600,2901853645,3705,3705,3710,3705,182
|
|
20230719,113500,2901178835,3710,3710,3710,3710,2
|
|
20230719,113400,2901171415,3705,3705,3705,3705,600
|
|
20230719,113300,2898948415,3705,3705,3705,3705,0
|
|
20230719,113200,2898948415,3705,3705,3705,3705,311
|
|
20230719,113100,2897796160,3705,3705,3705,3705,20
|
|
20230719,113000,2897722060,3705,3705,3705,3705,108
|
|
20230719,112900,2897321920,3705,3710,3710,3705,1804
|
|
20230719,112800,2890637030,3715,3715,3715,3715,300
|
|
20230719,112700,2889522530,3715,3715,3715,3715,1774
|
|
20230719,112600,2882932120,3715,3710,3715,3710,1030
|
|
20230719,112500,2879108070,3700,3710,3710,3700,814
|
|
20230719,112400,2876092295,3710,3710,3710,3710,652
|
|
20230719,112300,2873673375,3710,3710,3710,3700,424
|
|
20230719,112200,2872100435,3700,3700,3710,3700,1922
|
|
20230719,112100,2864972885,3710,3710,3710,3700,295
|
|
20230719,112000,2863878575,3695,3695,3710,3695,377
|
|
20230719,111900,2862485545,3690,3695,3695,3690,8567
|
|
20230719,111800,2830846505,3690,3695,3695,3690,3020
|
|
20230719,111700,2819697740,3695,3715,3715,3695,3419
|
|
20230719,111600,2807042230,3720,3710,3720,3710,313
|
|
20230719,111500,2805879690,3710,3710,3710,3710,1725
|
|
20230719,111400,2799479940,3710,3715,3715,3710,193
|
|
20230719,111300,2798763440,3720,3715,3720,3715,318
|
|
20230719,111200,2797582045,3720,3715,3720,3715,1208
|
|
20230719,111100,2793089245,3720,3700,3720,3700,351
|
|
20230719,111000,2791788025,3690,3695,3700,3685,1391
|
|
20230719,110900,2786646880,3700,3695,3700,3695,2839
|
|
20230719,110800,2776143510,3685,3690,3700,3685,11016
|
|
20230719,110700,2735526375,3690,3705,3705,3690,2937
|
|
20230719,110600,2724661955,3720,3710,3720,3705,533
|
|
20230719,110500,2722683585,3710,3710,3725,3710,19
|
|
20230719,110400,2722613020,3730,3720,3730,3720,10870
|
|
20230719,110300,2682094580,3705,3710,3710,3705,1274
|
|
20230719,110200,2677373860,3725,3700,3725,3700,24
|
|
20230719,110100,2677284705,3700,3710,3725,3700,21102
|
|
20230719,110000,2599177365,3710,3710,3710,3710,3153
|
|
20230719,105900,2587479735,3710,3710,3710,3710,1002
|
|
20230719,105800,2583762315,3710,3710,3710,3710,756
|
|
20230719,105700,2580957555,3710,3710,3710,3710,144
|
|
20230719,105600,2580423315,3710,3710,3710,3710,153
|
|
20230719,105500,2579855685,3710,3720,3720,3710,2376
|
|
20230719,105400,2571040715,3710,3725,3725,3710,2
|
|
20230719,105300,2571033280,3710,3720,3720,3705,588
|
|
20230719,105200,2568846320,3705,3715,3715,3705,490
|
|
20230719,105100,2567029330,3720,3720,3720,3720,264
|
|
20230719,105000,2566047250,3720,3715,3730,3715,124
|
|
20230719,104900,2565585420,3705,3720,3720,3705,3418
|
|
20230719,104800,2552899130,3715,3730,3730,3715,3168
|
|
20230719,104700,2541115375,3720,3730,3730,3720,81
|
|
20230719,104600,2540813950,3730,3730,3730,3730,402
|
|
20230719,104500,2539314490,3730,3735,3735,3730,349
|
|
20230719,104400,2538012660,3730,3735,3735,3730,2525
|
|
20230719,104300,2528594375,3735,3730,3735,3730,1034
|
|
20230719,104200,2524735050,3730,3730,3730,3730,1816
|
|
20230719,104100,2517961370,3730,3730,3730,3730,741
|
|
20230719,104000,2515197440,3735,3735,3735,3735,139
|
|
20230719,103900,2514678275,3700,3735,3740,3700,3607
|
|
20230719,103800,2501279860,3735,3730,3735,3730,527
|
|
20230719,103700,2499311540,3730,3730,3730,3700,14917
|
|
20230719,103600,2444083910,3730,3735,3735,3730,6986
|
|
20230719,103500,2418014115,3740,3740,3745,3735,747
|
|
20230719,103400,2415221840,3735,3735,3735,3735,279
|
|
20230719,103300,2414179775,3735,3735,3740,3730,715
|
|
20230719,103200,2411509710,3735,3730,3735,3730,592
|
|
20230719,103100,2409300950,3730,3730,3730,3730,5695
|
|
20230719,103000,2388058600,3730,3730,3730,3725,392
|
|
20230719,102900,2386597490,3730,3735,3735,3730,22
|
|
20230719,102800,2386515425,3720,3725,3740,3715,3799
|
|
20230719,102700,2372375380,3725,3725,3725,3705,7523
|
|
20230719,102600,2344452255,3720,3740,3740,3720,7426
|
|
20230719,102500,2316757940,3730,3735,3735,3730,1845
|
|
20230719,102400,2309870930,3735,3745,3745,3735,1176
|
|
20230719,102300,2305468740,3745,3745,3745,3730,2102
|
|
20230719,102200,2297621390,3745,3745,3745,3745,495
|
|
20230719,102100,2295767615,3745,3750,3750,3745,30
|
|
20230719,102000,2295655170,3750,3735,3750,3730,254
|
|
20230719,101900,2294706425,3730,3750,3750,3730,2996
|
|
20230719,101800,2283520715,3745,3740,3750,3735,2144
|
|
20230719,101700,2275510540,3745,3745,3745,3745,1279
|
|
20230719,101600,2270720685,3745,3745,3750,3745,237
|
|
20230719,101500,2269832445,3745,3745,3750,3745,160
|
|
20230719,101400,2269233045,3745,3740,3745,3740,1247
|
|
20230719,101300,2264569130,3740,3745,3745,3740,1671
|
|
20230719,101200,2258317030,3740,3735,3740,3730,711
|
|
20230719,101100,2255658520,3735,3730,3740,3730,597
|
|
20230719,101000,2253429200,3730,3730,3730,3725,645
|
|
20230719,100900,2251023355,3725,3725,3730,3725,2064
|
|
20230719,100800,2243331350,3725,3720,3725,3705,2682
|
|
20230719,100700,2233347965,3720,3700,3720,3700,3984
|
|
20230719,100600,2218569880,3700,3705,3705,3700,1101
|
|
20230719,100500,2214491860,3705,3690,3705,3690,8636
|
|
20230719,100400,2182540195,3685,3685,3685,3685,1209
|
|
20230719,100300,2178085030,3685,3685,3685,3685,374
|
|
20230719,100200,2176706840,3690,3695,3695,3690,1393
|
|
20230719,100100,2171562145,3695,3695,3695,3695,1
|
|
20230719,100000,2171558450,3690,3690,3690,3690,926
|
|
20230719,095900,2168141510,3685,3680,3685,3675,2617
|
|
20230719,095800,2158511830,3685,3700,3700,3685,7515
|
|
20230719,095700,2130769335,3700,3695,3700,3695,624
|
|
20230719,095600,2128460540,3700,3700,3710,3700,760
|
|
20230719,095500,2125647060,3700,3705,3705,3700,2439
|
|
20230719,095400,2116620710,3710,3705,3720,3700,1262
|
|
20230719,095300,2111942325,3705,3665,3705,3665,8115
|
|
20230719,095200,2081990650,3675,3670,3680,3660,16541
|
|
20230719,095100,2021370170,3670,3670,3675,3670,8933
|
|
20230719,095000,1988561275,3670,3670,3675,3670,3077
|
|
20230719,094900,1977254925,3670,3675,3680,3670,9062
|
|
20230719,094800,1943955885,3680,3680,3680,3675,2167
|
|
20230719,094700,1935986725,3675,3685,3685,3675,4276
|
|
20230719,094600,1920251515,3685,3690,3695,3685,3604
|
|
20230719,094500,1906954310,3690,3690,3695,3680,3596
|
|
20230719,094400,1893704340,3690,3680,3690,3680,7134
|
|
20230719,094300,1867421635,3685,3690,3690,3685,2677
|
|
20230719,094200,1857556750,3690,3690,3690,3690,777
|
|
20230719,094100,1854689620,3690,3690,3695,3690,2329
|
|
20230719,094000,1846094465,3690,3690,3695,3690,956
|
|
20230719,093900,1842566800,3695,3695,3695,3690,4700
|
|
20230719,093800,1825201110,3700,3705,3705,3695,772
|
|
20230719,093700,1822346220,3705,3700,3705,3700,307
|
|
20230719,093600,1821210180,3700,3700,3705,3695,3600
|
|
20230719,093500,1807890235,3700,3690,3700,3675,4394
|
|
20230719,093400,1791668845,3690,3690,3695,3670,8693
|
|
20230719,093300,1759703230,3695,3685,3700,3675,2736
|
|
20230719,093200,1749628530,3685,3675,3690,3675,9674
|
|
20230719,093100,1713960940,3675,3675,3690,3670,5091
|
|
20230719,093000,1695236030,3670,3680,3690,3655,25502
|
|
20230719,092900,1601810955,3690,3710,3710,3675,37015
|
|
20230719,092800,1465072275,3710,3720,3720,3710,12529
|
|
20230719,092700,1418527170,3720,3725,3725,3715,1510
|
|
20230719,092600,1412911125,3720,3720,3725,3715,4520
|
|
20230719,092500,1396097215,3720,3730,3730,3720,2692
|
|
20230719,092400,1386061130,3735,3720,3735,3720,1958
|
|
20230719,092300,1378762510,3720,3730,3730,3720,2684
|
|
20230719,092200,1368762160,3730,3740,3740,3730,5710
|
|
20230719,092100,1347414760,3740,3735,3740,3735,2784
|
|
20230719,092000,1337009910,3730,3730,3735,3730,5909
|
|
20230719,091900,1314963925,3720,3705,3735,3705,5312
|
|
20230719,091800,1295226330,3705,3710,3710,3700,9172
|
|
20230719,091700,1261282105,3710,3710,3715,3700,7891
|
|
20230719,091600,1232046805,3695,3715,3715,3695,15300
|
|
20230719,091500,1175426290,3700,3700,3710,3700,8490
|
|
20230719,091400,1144001755,3700,3705,3705,3700,7877
|
|
20230719,091300,1114856345,3705,3705,3715,3700,8556
|
|
20230719,091200,1083172895,3700,3705,3715,3700,11772
|
|
20230719,091100,1039513535,3705,3710,3725,3700,26713
|
|
20230719,091000,940567365,3700,3745,3745,3700,37456
|
|
20230719,090900,801125980,3745,3760,3760,3740,11719
|
|
20230719,090800,757137065,3760,3740,3760,3740,7556
|
|
20230719,090700,728773305,3760,3740,3760,3740,40994
|
|
20230719,090600,575294725,3740,3745,3760,3740,12719
|
|
20230719,090500,527639720,3745,3755,3760,3745,16299
|
|
20230719,090400,466512525,3760,3755,3770,3750,10991
|
|
20230719,090300,425209985,3750,3795,3795,3750,44243
|
|
20230719,090200,258681315,3795,3785,3800,3770,9198
|
|
20230719,090100,223854175,3790,3770,3790,3755,12971
|
|
20230719,090000,174994360,3765,3820,3820,3755,45628
|