704 lines
34 KiB
CSV
704 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,204100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,204000,1588210525,3595,3595,3595,3595,0
|
|
20230718,203900,1588210525,3595,3595,3595,3595,0
|
|
20230718,203800,1588210525,3595,3595,3595,3595,0
|
|
20230718,203700,1588210525,3595,3595,3595,3595,0
|
|
20230718,203600,1588210525,3595,3595,3595,3595,0
|
|
20230718,203500,1588210525,3595,3595,3595,3595,0
|
|
20230718,203400,1588210525,3595,3595,3595,3595,0
|
|
20230718,203300,1588210525,3595,3595,3595,3595,0
|
|
20230718,203200,1588210525,3595,3595,3595,3595,0
|
|
20230718,203100,1588210525,3595,3595,3595,3595,0
|
|
20230718,203000,1588210525,3595,3595,3595,3595,0
|
|
20230718,202900,1588210525,3595,3595,3595,3595,0
|
|
20230718,202800,1588210525,3595,3595,3595,3595,0
|
|
20230718,202700,1588210525,3595,3595,3595,3595,0
|
|
20230718,202600,1588210525,3595,3595,3595,3595,0
|
|
20230718,202500,1588210525,3595,3595,3595,3595,0
|
|
20230718,202400,1588210525,3595,3595,3595,3595,0
|
|
20230718,202300,1588210525,3595,3595,3595,3595,0
|
|
20230718,202200,1588210525,3595,3595,3595,3595,0
|
|
20230718,202100,1588210525,3595,3595,3595,3595,0
|
|
20230718,202000,1588210525,3595,3595,3595,3595,0
|
|
20230718,201900,1588210525,3595,3595,3595,3595,0
|
|
20230718,201800,1588210525,3595,3595,3595,3595,0
|
|
20230718,201700,1588210525,3595,3595,3595,3595,0
|
|
20230718,201600,1588210525,3595,3595,3595,3595,0
|
|
20230718,201500,1588210525,3595,3595,3595,3595,0
|
|
20230718,201400,1588210525,3595,3595,3595,3595,0
|
|
20230718,201300,1588210525,3595,3595,3595,3595,0
|
|
20230718,201200,1588210525,3595,3595,3595,3595,0
|
|
20230718,201100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,201000,1588210525,3595,3595,3595,3595,0
|
|
20230718,200900,1588210525,3595,3595,3595,3595,0
|
|
20230718,200800,1588210525,3595,3595,3595,3595,0
|
|
20230718,200700,1588210525,3595,3595,3595,3595,0
|
|
20230718,200600,1588210525,3595,3595,3595,3595,0
|
|
20230718,200500,1588210525,3595,3595,3595,3595,0
|
|
20230718,200400,1588210525,3595,3595,3595,3595,0
|
|
20230718,200300,1588210525,3595,3595,3595,3595,0
|
|
20230718,200200,1588210525,3595,3595,3595,3595,0
|
|
20230718,200100,1588210525,3595,3595,3595,3595,0
|
|
20230718,200000,1588210525,3595,3595,3595,3595,0
|
|
20230718,195900,1588210525,3595,3595,3595,3595,0
|
|
20230718,195800,1588210525,3595,3595,3595,3595,0
|
|
20230718,195700,1588210525,3595,3595,3595,3595,0
|
|
20230718,195600,1588210525,3595,3595,3595,3595,0
|
|
20230718,195500,1588210525,3595,3595,3595,3595,0
|
|
20230718,195400,1588210525,3595,3595,3595,3595,0
|
|
20230718,195300,1588210525,3595,3595,3595,3595,0
|
|
20230718,195200,1588210525,3595,3595,3595,3595,0
|
|
20230718,195100,1588210525,3595,3595,3595,3595,0
|
|
20230718,195000,1588210525,3595,3595,3595,3595,0
|
|
20230718,194900,1588210525,3595,3595,3595,3595,0
|
|
20230718,194800,1588210525,3595,3595,3595,3595,0
|
|
20230718,194700,1588210525,3595,3595,3595,3595,0
|
|
20230718,194600,1588210525,3595,3595,3595,3595,0
|
|
20230718,194500,1588210525,3595,3595,3595,3595,0
|
|
20230718,194400,1588210525,3595,3595,3595,3595,0
|
|
20230718,194300,1588210525,3595,3595,3595,3595,0
|
|
20230718,194200,1588210525,3595,3595,3595,3595,0
|
|
20230718,194100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,194000,1588210525,3595,3595,3595,3595,0
|
|
20230718,193900,1588210525,3595,3595,3595,3595,0
|
|
20230718,193800,1588210525,3595,3595,3595,3595,0
|
|
20230718,193700,1588210525,3595,3595,3595,3595,0
|
|
20230718,193600,1588210525,3595,3595,3595,3595,0
|
|
20230718,193500,1588210525,3595,3595,3595,3595,0
|
|
20230718,193400,1588210525,3595,3595,3595,3595,0
|
|
20230718,193300,1588210525,3595,3595,3595,3595,0
|
|
20230718,193200,1588210525,3595,3595,3595,3595,0
|
|
20230718,193100,1588210525,3595,3595,3595,3595,0
|
|
20230718,193000,1588210525,3595,3595,3595,3595,0
|
|
20230718,192900,1588210525,3595,3595,3595,3595,0
|
|
20230718,192800,1588210525,3595,3595,3595,3595,0
|
|
20230718,192700,1588210525,3595,3595,3595,3595,0
|
|
20230718,192600,1588210525,3595,3595,3595,3595,0
|
|
20230718,192500,1588210525,3595,3595,3595,3595,0
|
|
20230718,192400,1588210525,3595,3595,3595,3595,0
|
|
20230718,192300,1588210525,3595,3595,3595,3595,0
|
|
20230718,192200,1588210525,3595,3595,3595,3595,0
|
|
20230718,192100,1588210525,3595,3595,3595,3595,0
|
|
20230718,192000,1588210525,3595,3595,3595,3595,0
|
|
20230718,191900,1588210525,3595,3595,3595,3595,0
|
|
20230718,191800,1588210525,3595,3595,3595,3595,0
|
|
20230718,191700,1588210525,3595,3595,3595,3595,0
|
|
20230718,191600,1588210525,3595,3595,3595,3595,0
|
|
20230718,191500,1588210525,3595,3595,3595,3595,0
|
|
20230718,191400,1588210525,3595,3595,3595,3595,0
|
|
20230718,191300,1588210525,3595,3595,3595,3595,0
|
|
20230718,191200,1588210525,3595,3595,3595,3595,0
|
|
20230718,191100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,191000,1588210525,3595,3595,3595,3595,0
|
|
20230718,190900,1588210525,3595,3595,3595,3595,0
|
|
20230718,190800,1588210525,3595,3595,3595,3595,0
|
|
20230718,190700,1588210525,3595,3595,3595,3595,0
|
|
20230718,190600,1588210525,3595,3595,3595,3595,0
|
|
20230718,190500,1588210525,3595,3595,3595,3595,0
|
|
20230718,190400,1588210525,3595,3595,3595,3595,0
|
|
20230718,190300,1588210525,3595,3595,3595,3595,0
|
|
20230718,190200,1588210525,3595,3595,3595,3595,0
|
|
20230718,190100,1588210525,3595,3595,3595,3595,0
|
|
20230718,190000,1588210525,3595,3595,3595,3595,0
|
|
20230718,185900,1588210525,3595,3595,3595,3595,0
|
|
20230718,185800,1588210525,3595,3595,3595,3595,0
|
|
20230718,185700,1588210525,3595,3595,3595,3595,0
|
|
20230718,185600,1588210525,3595,3595,3595,3595,0
|
|
20230718,185500,1588210525,3595,3595,3595,3595,0
|
|
20230718,185400,1588210525,3595,3595,3595,3595,0
|
|
20230718,185300,1588210525,3595,3595,3595,3595,0
|
|
20230718,185200,1588210525,3595,3595,3595,3595,0
|
|
20230718,185100,1588210525,3595,3595,3595,3595,0
|
|
20230718,185000,1588210525,3595,3595,3595,3595,0
|
|
20230718,184900,1588210525,3595,3595,3595,3595,0
|
|
20230718,184800,1588210525,3595,3595,3595,3595,0
|
|
20230718,184700,1588210525,3595,3595,3595,3595,0
|
|
20230718,184600,1588210525,3595,3595,3595,3595,0
|
|
20230718,184500,1588210525,3595,3595,3595,3595,0
|
|
20230718,184400,1588210525,3595,3595,3595,3595,0
|
|
20230718,184300,1588210525,3595,3595,3595,3595,0
|
|
20230718,184200,1588210525,3595,3595,3595,3595,0
|
|
20230718,184100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,184000,1588210525,3595,3595,3595,3595,0
|
|
20230718,183900,1588210525,3595,3595,3595,3595,0
|
|
20230718,183800,1588210525,3595,3595,3595,3595,0
|
|
20230718,183700,1588210525,3595,3595,3595,3595,0
|
|
20230718,183600,1588210525,3595,3595,3595,3595,0
|
|
20230718,183500,1588210525,3595,3595,3595,3595,0
|
|
20230718,183400,1588210525,3595,3595,3595,3595,0
|
|
20230718,183300,1588210525,3595,3595,3595,3595,0
|
|
20230718,183200,1588210525,3595,3595,3595,3595,0
|
|
20230718,183100,1588210525,3595,3595,3595,3595,0
|
|
20230718,183000,1588210525,3595,3595,3595,3595,0
|
|
20230718,182900,1588210525,3595,3595,3595,3595,0
|
|
20230718,182800,1588210525,3595,3595,3595,3595,0
|
|
20230718,182700,1588210525,3595,3595,3595,3595,0
|
|
20230718,182600,1588210525,3595,3595,3595,3595,0
|
|
20230718,182500,1588210525,3595,3595,3595,3595,0
|
|
20230718,182400,1588210525,3595,3595,3595,3595,0
|
|
20230718,182300,1588210525,3595,3595,3595,3595,0
|
|
20230718,182200,1588210525,3595,3595,3595,3595,0
|
|
20230718,182100,1588210525,3595,3595,3595,3595,0
|
|
20230718,182000,1588210525,3595,3595,3595,3595,0
|
|
20230718,181900,1588210525,3595,3595,3595,3595,0
|
|
20230718,181800,1588210525,3595,3595,3595,3595,0
|
|
20230718,181700,1588210525,3595,3595,3595,3595,0
|
|
20230718,181600,1588210525,3595,3595,3595,3595,0
|
|
20230718,181500,1588210525,3595,3595,3595,3595,0
|
|
20230718,181400,1588210525,3595,3595,3595,3595,0
|
|
20230718,181300,1588210525,3595,3595,3595,3595,0
|
|
20230718,181200,1588210525,3595,3595,3595,3595,0
|
|
20230718,181100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,181000,1588210525,3595,3595,3595,3595,0
|
|
20230718,180900,1588210525,3595,3595,3595,3595,0
|
|
20230718,180800,1588210525,3595,3595,3595,3595,0
|
|
20230718,180700,1588210525,3595,3595,3595,3595,0
|
|
20230718,180600,1588210525,3595,3595,3595,3595,0
|
|
20230718,180500,1588210525,3595,3595,3595,3595,0
|
|
20230718,180400,1588210525,3595,3595,3595,3595,0
|
|
20230718,180300,1588210525,3595,3595,3595,3595,0
|
|
20230718,180200,1588210525,3595,3595,3595,3595,0
|
|
20230718,180100,1588210525,3595,3595,3595,3595,0
|
|
20230718,180000,1588210525,3595,3595,3595,3595,0
|
|
20230718,175900,1588210525,3595,3595,3595,3595,0
|
|
20230718,175800,1588210525,3595,3595,3595,3595,0
|
|
20230718,175700,1588210525,3595,3595,3595,3595,0
|
|
20230718,175600,1588210525,3595,3595,3595,3595,0
|
|
20230718,175500,1588210525,3595,3595,3595,3595,0
|
|
20230718,175400,1588210525,3595,3595,3595,3595,0
|
|
20230718,175300,1588210525,3595,3595,3595,3595,0
|
|
20230718,175200,1588210525,3595,3595,3595,3595,0
|
|
20230718,175100,1588210525,3595,3595,3595,3595,0
|
|
20230718,175000,1588210525,3595,3595,3595,3595,0
|
|
20230718,174900,1588210525,3595,3595,3595,3595,0
|
|
20230718,174800,1588210525,3595,3595,3595,3595,0
|
|
20230718,174700,1588210525,3595,3595,3595,3595,0
|
|
20230718,174600,1588210525,3595,3595,3595,3595,0
|
|
20230718,174500,1588210525,3595,3595,3595,3595,0
|
|
20230718,174400,1588210525,3595,3595,3595,3595,0
|
|
20230718,174300,1588210525,3595,3595,3595,3595,0
|
|
20230718,174200,1588210525,3595,3595,3595,3595,0
|
|
20230718,174100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,174000,1588210525,3595,3595,3595,3595,0
|
|
20230718,173900,1588210525,3595,3595,3595,3595,0
|
|
20230718,173800,1588210525,3595,3595,3595,3595,0
|
|
20230718,173700,1588210525,3595,3595,3595,3595,0
|
|
20230718,173600,1588210525,3595,3595,3595,3595,0
|
|
20230718,173500,1588210525,3595,3595,3595,3595,0
|
|
20230718,173400,1588210525,3595,3595,3595,3595,0
|
|
20230718,173300,1588210525,3595,3595,3595,3595,0
|
|
20230718,173200,1588210525,3595,3595,3595,3595,0
|
|
20230718,173100,1588210525,3595,3595,3595,3595,0
|
|
20230718,173000,1588210525,3595,3595,3595,3595,0
|
|
20230718,172900,1588210525,3595,3595,3595,3595,0
|
|
20230718,172800,1588210525,3595,3595,3595,3595,0
|
|
20230718,172700,1588210525,3595,3595,3595,3595,0
|
|
20230718,172600,1588210525,3595,3595,3595,3595,0
|
|
20230718,172500,1588210525,3595,3595,3595,3595,0
|
|
20230718,172400,1588210525,3595,3595,3595,3595,0
|
|
20230718,172300,1588210525,3595,3595,3595,3595,0
|
|
20230718,172200,1588210525,3595,3595,3595,3595,0
|
|
20230718,172100,1588210525,3595,3595,3595,3595,0
|
|
20230718,172000,1588210525,3595,3595,3595,3595,0
|
|
20230718,171900,1588210525,3595,3595,3595,3595,0
|
|
20230718,171800,1588210525,3595,3595,3595,3595,0
|
|
20230718,171700,1588210525,3595,3595,3595,3595,0
|
|
20230718,171600,1588210525,3595,3595,3595,3595,0
|
|
20230718,171500,1588210525,3595,3595,3595,3595,0
|
|
20230718,171400,1588210525,3595,3595,3595,3595,0
|
|
20230718,171300,1588210525,3595,3595,3595,3595,0
|
|
20230718,171200,1588210525,3595,3595,3595,3595,0
|
|
20230718,171100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,171000,1588210525,3595,3595,3595,3595,0
|
|
20230718,170900,1588210525,3595,3595,3595,3595,0
|
|
20230718,170800,1588210525,3595,3595,3595,3595,0
|
|
20230718,170700,1588210525,3595,3595,3595,3595,0
|
|
20230718,170600,1588210525,3595,3595,3595,3595,0
|
|
20230718,170500,1588210525,3595,3595,3595,3595,0
|
|
20230718,170400,1588210525,3595,3595,3595,3595,0
|
|
20230718,170300,1588210525,3595,3595,3595,3595,0
|
|
20230718,170200,1588210525,3595,3595,3595,3595,0
|
|
20230718,170100,1588210525,3595,3595,3595,3595,0
|
|
20230718,170000,1588210525,3595,3595,3595,3595,0
|
|
20230718,165900,1588210525,3595,3595,3595,3595,0
|
|
20230718,165800,1588210525,3595,3595,3595,3595,0
|
|
20230718,165700,1588210525,3595,3595,3595,3595,0
|
|
20230718,165600,1588210525,3595,3595,3595,3595,0
|
|
20230718,165500,1588210525,3595,3595,3595,3595,0
|
|
20230718,165400,1588210525,3595,3595,3595,3595,0
|
|
20230718,165300,1588210525,3595,3595,3595,3595,0
|
|
20230718,165200,1588210525,3595,3595,3595,3595,0
|
|
20230718,165100,1588210525,3595,3595,3595,3595,0
|
|
20230718,165000,1588210525,3595,3595,3595,3595,0
|
|
20230718,164900,1588210525,3595,3595,3595,3595,0
|
|
20230718,164800,1588210525,3595,3595,3595,3595,0
|
|
20230718,164700,1588210525,3595,3595,3595,3595,0
|
|
20230718,164600,1588210525,3595,3595,3595,3595,0
|
|
20230718,164500,1588210525,3595,3595,3595,3595,0
|
|
20230718,164400,1588210525,3595,3595,3595,3595,0
|
|
20230718,164300,1588210525,3595,3595,3595,3595,0
|
|
20230718,164200,1588210525,3595,3595,3595,3595,0
|
|
20230718,164100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,164000,1588210525,3595,3595,3595,3595,0
|
|
20230718,163900,1588210525,3595,3595,3595,3595,0
|
|
20230718,163800,1588210525,3595,3595,3595,3595,0
|
|
20230718,163700,1588210525,3595,3595,3595,3595,0
|
|
20230718,163600,1588210525,3595,3595,3595,3595,0
|
|
20230718,163500,1588210525,3595,3595,3595,3595,0
|
|
20230718,163400,1588210525,3595,3595,3595,3595,0
|
|
20230718,163300,1588210525,3595,3595,3595,3595,0
|
|
20230718,163200,1588210525,3595,3595,3595,3595,0
|
|
20230718,163100,1588210525,3595,3595,3595,3595,0
|
|
20230718,163000,1588210525,3595,3595,3595,3595,0
|
|
20230718,162900,1588210525,3595,3595,3595,3595,0
|
|
20230718,162800,1588210525,3595,3595,3595,3595,0
|
|
20230718,162700,1588210525,3595,3595,3595,3595,0
|
|
20230718,162600,1588210525,3595,3595,3595,3595,0
|
|
20230718,162500,1588210525,3595,3595,3595,3595,0
|
|
20230718,162400,1588210525,3595,3595,3595,3595,0
|
|
20230718,162300,1588210525,3595,3595,3595,3595,0
|
|
20230718,162200,1588210525,3595,3595,3595,3595,0
|
|
20230718,162100,1588210525,3595,3595,3595,3595,0
|
|
20230718,162000,1588210525,3595,3595,3595,3595,0
|
|
20230718,161900,1588210525,3595,3595,3595,3595,0
|
|
20230718,161800,1588210525,3595,3595,3595,3595,0
|
|
20230718,161700,1588210525,3595,3595,3595,3595,0
|
|
20230718,161600,1588210525,3595,3595,3595,3595,0
|
|
20230718,161500,1588210525,3595,3595,3595,3595,0
|
|
20230718,161400,1588210525,3595,3595,3595,3595,0
|
|
20230718,161300,1588210525,3595,3595,3595,3595,0
|
|
20230718,161200,1588210525,3595,3595,3595,3595,0
|
|
20230718,161100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,161000,1588210525,3595,3595,3595,3595,0
|
|
20230718,160900,1588210525,3595,3595,3595,3595,0
|
|
20230718,160800,1588210525,3595,3595,3595,3595,0
|
|
20230718,160700,1588210525,3595,3595,3595,3595,0
|
|
20230718,160600,1588210525,3595,3595,3595,3595,0
|
|
20230718,160500,1588210525,3595,3595,3595,3595,0
|
|
20230718,160400,1588210525,3595,3595,3595,3595,0
|
|
20230718,160300,1588210525,3595,3595,3595,3595,0
|
|
20230718,160200,1588210525,3595,3595,3595,3595,0
|
|
20230718,160100,1588210525,3595,3595,3595,3595,0
|
|
20230718,160000,1588210525,3595,3595,3595,3595,0
|
|
20230718,155900,1588210525,3595,3595,3595,3595,0
|
|
20230718,155800,1588210525,3595,3595,3595,3595,0
|
|
20230718,155700,1588210525,3595,3595,3595,3595,0
|
|
20230718,155600,1588210525,3595,3595,3595,3595,0
|
|
20230718,155500,1588210525,3595,3595,3595,3595,0
|
|
20230718,155400,1588210525,3595,3595,3595,3595,0
|
|
20230718,155300,1588210525,3595,3595,3595,3595,0
|
|
20230718,155200,1588210525,3595,3595,3595,3595,0
|
|
20230718,155100,1588210525,3595,3595,3595,3595,0
|
|
20230718,155000,1588210525,3595,3595,3595,3595,0
|
|
20230718,154900,1588210525,3595,3595,3595,3595,0
|
|
20230718,154800,1588210525,3595,3595,3595,3595,0
|
|
20230718,154700,1588210525,3595,3595,3595,3595,0
|
|
20230718,154600,1588210525,3595,3595,3595,3595,0
|
|
20230718,154500,1588210525,3595,3595,3595,3595,0
|
|
20230718,154400,1588210525,3595,3595,3595,3595,0
|
|
20230718,154300,1588210525,3595,3595,3595,3595,0
|
|
20230718,154200,1588210525,3595,3595,3595,3595,0
|
|
20230718,154100,1588210525,3595,3595,3595,3595,4367
|
|
20230718,154000,1588210525,3595,3595,3595,3595,0
|
|
20230718,153900,1588210525,3595,3595,3595,3595,0
|
|
20230718,153800,1588210525,3595,3595,3595,3595,0
|
|
20230718,153700,1588210525,3595,3595,3595,3595,0
|
|
20230718,153600,1588210525,3595,3595,3595,3595,0
|
|
20230718,153500,1588210525,3595,3595,3595,3595,0
|
|
20230718,153400,1588210525,3595,3595,3595,3595,0
|
|
20230718,153300,1588210525,3595,3595,3595,3595,0
|
|
20230718,153200,1588210525,3595,3595,3595,3595,0
|
|
20230718,153100,1588210525,3595,3595,3595,3595,0
|
|
20230718,153000,1588210525,3595,3595,3595,3595,4367
|
|
20230718,152900,1572511160,3620,3620,3620,3620,0
|
|
20230718,152800,1572511160,3620,3620,3620,3620,0
|
|
20230718,152700,1572511160,3620,3620,3620,3620,0
|
|
20230718,152600,1572511160,3620,3620,3620,3620,0
|
|
20230718,152500,1572511160,3620,3620,3620,3620,0
|
|
20230718,152400,1572511160,3620,3620,3620,3620,0
|
|
20230718,152300,1572511160,3620,3620,3620,3620,0
|
|
20230718,152200,1572511160,3620,3620,3620,3620,0
|
|
20230718,152100,1572511160,3620,3620,3620,3620,0
|
|
20230718,152000,1572511160,3620,3620,3620,3620,0
|
|
20230718,151900,1572511160,3620,3620,3620,3620,4
|
|
20230718,151800,1572496680,3600,3595,3605,3595,906
|
|
20230718,151700,1569230940,3600,3605,3605,3600,1302
|
|
20230718,151600,1564542305,3615,3615,3615,3615,24
|
|
20230718,151500,1564455545,3625,3625,3625,3625,0
|
|
20230718,151400,1564455545,3625,3625,3625,3625,0
|
|
20230718,151300,1564455545,3625,3625,3625,3625,0
|
|
20230718,151200,1564455545,3625,3625,3625,3625,1
|
|
20230718,151100,1564451920,3625,3625,3625,3625,3
|
|
20230718,151000,1564441045,3600,3600,3600,3600,0
|
|
20230718,150900,1564441045,3600,3600,3600,3600,0
|
|
20230718,150800,1564441045,3600,3620,3620,3600,1647
|
|
20230718,150700,1558510970,3635,3635,3635,3635,40
|
|
20230718,150600,1558365570,3635,3635,3635,3635,148
|
|
20230718,150500,1557827590,3635,3635,3635,3635,0
|
|
20230718,150400,1557827590,3635,3635,3635,3625,379
|
|
20230718,150300,1556451720,3645,3645,3645,3645,6
|
|
20230718,150200,1556429850,3645,3645,3645,3645,14
|
|
20230718,150100,1556378820,3645,3645,3645,3645,108
|
|
20230718,150000,1555985160,3645,3635,3645,3630,523
|
|
20230718,145900,1554084485,3635,3625,3635,3625,526
|
|
20230718,145800,1552175605,3620,3605,3620,3605,344
|
|
20230718,145700,1550933545,3615,3615,3615,3615,2
|
|
20230718,145600,1550926315,3615,3615,3615,3615,0
|
|
20230718,145500,1550926315,3615,3605,3615,3605,163
|
|
20230718,145400,1550338560,3600,3600,3600,3600,0
|
|
20230718,145300,1550338560,3600,3600,3600,3600,113
|
|
20230718,145200,1549931760,3605,3605,3605,3605,0
|
|
20230718,145100,1549931760,3605,3605,3605,3605,0
|
|
20230718,145000,1549931760,3605,3605,3605,3605,2
|
|
20230718,144900,1549924550,3610,3610,3610,3610,0
|
|
20230718,144800,1549924550,3610,3585,3610,3585,2
|
|
20230718,144700,1549917355,3580,3590,3590,3580,900
|
|
20230718,144600,1546692050,3590,3590,3590,3590,29
|
|
20230718,144500,1546587940,3590,3595,3595,3590,500
|
|
20230718,144400,1544792780,3615,3615,3615,3615,2
|
|
20230718,144300,1544785550,3615,3615,3615,3615,0
|
|
20230718,144200,1544785550,3615,3615,3615,3615,0
|
|
20230718,144100,1544785550,3615,3615,3615,3615,0
|
|
20230718,144000,1544785550,3615,3615,3615,3615,0
|
|
20230718,143900,1544785550,3615,3615,3615,3610,9
|
|
20230718,143800,1544753020,3620,3620,3620,3620,1
|
|
20230718,143700,1544749400,3610,3605,3610,3605,964
|
|
20230718,143600,1541269640,3605,3600,3605,3600,527
|
|
20230718,143500,1539370870,3595,3590,3595,3590,1114
|
|
20230718,143400,1535368830,3590,3590,3590,3590,1264
|
|
20230718,143300,1530831070,3585,3575,3585,3575,1668
|
|
20230718,143200,1524859630,3600,3600,3600,3600,1296
|
|
20230718,143100,1520194030,3605,3605,3605,3605,11
|
|
20230718,143000,1520154375,3605,3605,3605,3605,468
|
|
20230718,142900,1518467235,3605,3590,3605,3590,784
|
|
20230718,142800,1515641420,3585,3585,3585,3585,0
|
|
20230718,142700,1515641420,3585,3585,3585,3585,0
|
|
20230718,142600,1515641420,3585,3585,3585,3585,15
|
|
20230718,142500,1515587645,3605,3605,3605,3605,3
|
|
20230718,142400,1515576830,3605,3580,3605,3580,710
|
|
20230718,142300,1513034780,3575,3590,3590,3575,1000
|
|
20230718,142200,1509457140,3590,3590,3590,3590,0
|
|
20230718,142100,1509457140,3590,3590,3590,3590,1814
|
|
20230718,142000,1502944880,3590,3590,3590,3590,0
|
|
20230718,141900,1502944880,3590,3590,3590,3590,0
|
|
20230718,141800,1502944880,3590,3590,3590,3590,0
|
|
20230718,141700,1502944880,3590,3590,3590,3590,80
|
|
20230718,141600,1502657680,3625,3625,3625,3625,3
|
|
20230718,141500,1502646805,3625,3625,3625,3625,6
|
|
20230718,141400,1502625055,3625,3605,3625,3605,679
|
|
20230718,141300,1500176940,3600,3600,3600,3600,0
|
|
20230718,141200,1500176940,3600,3600,3600,3600,0
|
|
20230718,141100,1500176940,3600,3600,3600,3600,10
|
|
20230718,141000,1500140940,3600,3600,3600,3600,3
|
|
20230718,140900,1500130140,3600,3600,3600,3600,0
|
|
20230718,140800,1500130140,3600,3600,3600,3600,909
|
|
20230718,140700,1496857740,3595,3595,3595,3595,0
|
|
20230718,140600,1496857740,3595,3600,3600,3595,20
|
|
20230718,140500,1496785790,3600,3600,3600,3600,0
|
|
20230718,140400,1496785790,3600,3600,3600,3600,0
|
|
20230718,140300,1496785790,3600,3595,3600,3595,117
|
|
20230718,140200,1496364875,3605,3605,3605,3605,0
|
|
20230718,140100,1496364875,3605,3605,3605,3605,0
|
|
20230718,140000,1496364875,3605,3605,3605,3605,0
|
|
20230718,135900,1496364875,3605,3605,3605,3605,0
|
|
20230718,135800,1496364875,3605,3605,3605,3605,0
|
|
20230718,135700,1496364875,3605,3605,3605,3605,0
|
|
20230718,135600,1496364875,3605,3605,3605,3605,0
|
|
20230718,135500,1496364875,3605,3600,3605,3600,12
|
|
20230718,135400,1496321670,3600,3600,3600,3600,420
|
|
20230718,135300,1494809670,3600,3600,3600,3600,1
|
|
20230718,135200,1494806070,3575,3590,3590,3575,1000
|
|
20230718,135100,1491220745,3610,3610,3610,3610,0
|
|
20230718,135000,1491220745,3610,3610,3610,3610,0
|
|
20230718,134900,1491220745,3610,3600,3610,3600,92
|
|
20230718,134800,1490889005,3600,3595,3600,3595,269
|
|
20230718,134700,1489921875,3580,3580,3580,3580,0
|
|
20230718,134600,1489921875,3580,3580,3580,3580,100
|
|
20230718,134500,1489563875,3595,3595,3595,3595,1
|
|
20230718,134400,1489560280,3575,3580,3595,3575,650
|
|
20230718,134300,1487226280,3595,3595,3595,3595,0
|
|
20230718,134200,1487226280,3595,3595,3595,3595,0
|
|
20230718,134100,1487226280,3595,3595,3595,3595,0
|
|
20230718,134000,1487226280,3595,3595,3595,3595,0
|
|
20230718,133900,1487226280,3595,3595,3595,3595,1
|
|
20230718,133800,1487222685,3595,3595,3595,3595,5
|
|
20230718,133700,1487204710,3570,3575,3575,3570,661
|
|
20230718,133600,1484841805,3575,3575,3575,3575,0
|
|
20230718,133500,1484841805,3575,3595,3595,3575,474
|
|
20230718,133400,1483145255,3595,3595,3595,3595,3
|
|
20230718,133300,1483134470,3595,3595,3595,3595,1
|
|
20230718,133200,1483130875,3575,3575,3575,3575,0
|
|
20230718,133100,1483130875,3575,3575,3575,3575,0
|
|
20230718,133000,1483130875,3575,3575,3575,3575,0
|
|
20230718,132900,1483130875,3575,3575,3575,3575,0
|
|
20230718,132800,1483130875,3575,3575,3575,3575,500
|
|
20230718,132700,1481343375,3575,3575,3575,3575,0
|
|
20230718,132600,1481343375,3575,3580,3580,3575,634
|
|
20230718,132500,1479075825,3580,3580,3580,3580,0
|
|
20230718,132400,1479075825,3580,3580,3580,3580,0
|
|
20230718,132300,1479075825,3580,3590,3590,3575,1015
|
|
20230718,132200,1475445450,3605,3605,3605,3605,0
|
|
20230718,132100,1475445450,3605,3605,3605,3605,0
|
|
20230718,132000,1475445450,3605,3605,3605,3605,22
|
|
20230718,131900,1475366140,3590,3590,3590,3590,4
|
|
20230718,131800,1475351780,3575,3580,3580,3575,897
|
|
20230718,131700,1472140765,3580,3580,3580,3580,471
|
|
20230718,131600,1470454585,3580,3600,3600,3580,22
|
|
20230718,131500,1470375705,3580,3580,3580,3580,0
|
|
20230718,131400,1470375705,3580,3580,3580,3580,0
|
|
20230718,131300,1470375705,3580,3580,3580,3580,0
|
|
20230718,131200,1470375705,3580,3580,3580,3580,247
|
|
20230718,131100,1469491445,3580,3595,3595,3580,465
|
|
20230718,131000,1467824090,3600,3595,3600,3595,124
|
|
20230718,130900,1467378295,3600,3600,3600,3600,24
|
|
20230718,130800,1467291895,3610,3610,3610,3610,2
|
|
20230718,130700,1467284675,3615,3615,3615,3615,0
|
|
20230718,130600,1467284675,3615,3600,3615,3600,843
|
|
20230718,130500,1464240920,3600,3600,3600,3600,2
|
|
20230718,130400,1464233720,3600,3600,3600,3600,72
|
|
20230718,130300,1463974520,3610,3610,3610,3610,100
|
|
20230718,130200,1463613520,3605,3600,3605,3600,353
|
|
20230718,130100,1462341050,3600,3600,3600,3600,0
|
|
20230718,130000,1462341050,3600,3600,3600,3600,0
|
|
20230718,125900,1462341050,3600,3595,3600,3595,647
|
|
20230718,125800,1460012700,3600,3580,3600,3580,1766
|
|
20230718,125700,1453666110,3595,3595,3595,3595,232
|
|
20230718,125600,1452832070,3595,3590,3595,3580,144
|
|
20230718,125500,1452315750,3595,3595,3595,3595,27
|
|
20230718,125400,1452218685,3595,3595,3595,3595,0
|
|
20230718,125300,1452218685,3595,3595,3595,3595,101
|
|
20230718,125200,1451855590,3595,3595,3595,3595,8
|
|
20230718,125100,1451826830,3610,3610,3610,3610,0
|
|
20230718,125000,1451826830,3610,3610,3610,3610,0
|
|
20230718,124900,1451826830,3610,3610,3610,3610,6
|
|
20230718,124800,1451805170,3595,3610,3610,3595,89
|
|
20230718,124700,1451485200,3610,3610,3610,3610,29
|
|
20230718,124600,1451380510,3610,3595,3610,3580,938
|
|
20230718,124500,1448003590,3595,3580,3595,3580,12
|
|
20230718,124400,1447960570,3575,3575,3575,3575,535
|
|
20230718,124300,1446047945,3580,3605,3605,3580,2890
|
|
20230718,124200,1435690210,3605,3605,3605,3605,1
|
|
20230718,124100,1435686605,3605,3605,3605,3605,9
|
|
20230718,124000,1435654160,3605,3605,3605,3605,556
|
|
20230718,123900,1433649780,3605,3585,3605,3585,156
|
|
20230718,123800,1433090300,3605,3605,3605,3605,4
|
|
20230718,123700,1433075880,3605,3600,3605,3585,1686
|
|
20230718,123600,1427022345,3600,3605,3605,3600,557
|
|
20230718,123500,1425016790,3610,3625,3625,3610,951
|
|
20230718,123400,1421574665,3630,3630,3630,3630,28
|
|
20230718,123300,1421473025,3640,3645,3645,3600,5212
|
|
20230718,123200,1402644460,3660,3660,3675,3610,2955
|
|
20230718,123100,1391922975,3665,3680,3700,3665,1690
|
|
20230718,123000,1385706625,3690,3730,3730,3675,14072
|
|
20230718,122900,1333615960,3755,3585,3785,3580,24366
|
|
20230718,122800,1243289850,3585,3585,3585,3585,810
|
|
20230718,122700,1240386000,3605,3605,3605,3605,1
|
|
20230718,122600,1240382395,3585,3585,3585,3585,376
|
|
20230718,122500,1239034435,3605,3605,3605,3605,667
|
|
20230718,122400,1236629900,3605,3605,3605,3605,0
|
|
20230718,122300,1236629900,3605,3605,3605,3605,0
|
|
20230718,122200,1236629900,3605,3605,3605,3605,0
|
|
20230718,122100,1236629900,3605,3605,3605,3605,0
|
|
20230718,122000,1236629900,3605,3600,3605,3600,1501
|
|
20230718,121900,1231226295,3605,3590,3605,3570,3508
|
|
20230718,121800,1218682150,3590,3590,3590,3590,500
|
|
20230718,121700,1216887150,3600,3600,3600,3600,0
|
|
20230718,121600,1216887150,3600,3600,3605,3600,5
|
|
20230718,121500,1216869145,3590,3600,3605,3590,7352
|
|
20230718,121400,1190472570,3600,3595,3600,3595,223
|
|
20230718,121300,1189670170,3595,3615,3615,3595,3610
|
|
20230718,121200,1176661700,3615,3620,3620,3615,980
|
|
20230718,121100,1173117100,3625,3635,3635,3625,103
|
|
20230718,121000,1172743285,3645,3645,3645,3645,18
|
|
20230718,120900,1172677675,3620,3620,3620,3620,101
|
|
20230718,120800,1172312055,3620,3645,3645,3620,693
|
|
20230718,120700,1169802145,3620,3635,3635,3620,513
|
|
20230718,120600,1167945065,3620,3620,3620,3620,447
|
|
20230718,120500,1166326925,3620,3630,3630,3620,5122
|
|
20230718,120400,1147773230,3635,3635,3635,3635,598
|
|
20230718,120300,1145599500,3650,3650,3650,3650,0
|
|
20230718,120200,1145599500,3650,3650,3650,3650,1
|
|
20230718,120100,1145595850,3650,3650,3650,3650,11
|
|
20230718,120000,1145555700,3635,3625,3635,3625,1467
|
|
20230718,115900,1140226345,3630,3630,3630,3625,415
|
|
20230718,115800,1138721400,3625,3635,3635,3625,671
|
|
20230718,115700,1136285815,3635,3625,3650,3625,21
|
|
20230718,115600,1136209545,3620,3635,3635,3620,2256
|
|
20230718,115500,1128023260,3635,3635,3635,3635,1163
|
|
20230718,115400,1123795755,3655,3655,3655,3635,136
|
|
20230718,115300,1123301275,3655,3655,3655,3655,16
|
|
20230718,115200,1123242795,3655,3650,3655,3650,2002
|
|
20230718,115100,1115935485,3650,3640,3660,3640,272
|
|
20230718,115000,1114942235,3655,3630,3655,3630,575
|
|
20230718,114900,1112853880,3630,3660,3660,3630,676
|
|
20230718,114800,1110391720,3660,3660,3660,3660,772
|
|
20230718,114700,1107566200,3660,3635,3660,3635,1906
|
|
20230718,114600,1100630990,3640,3640,3640,3635,1604
|
|
20230718,114500,1094796295,3640,3660,3660,3640,294
|
|
20230718,114400,1093724025,3640,3640,3640,3640,212
|
|
20230718,114300,1092952345,3635,3635,3635,3635,430
|
|
20230718,114200,1091389295,3635,3650,3650,3635,251
|
|
20230718,114100,1090476325,3650,3640,3655,3640,240
|
|
20230718,114000,1089601220,3660,3660,3660,3660,10
|
|
20230718,113900,1089564620,3665,3635,3665,3625,1840
|
|
20230718,113800,1082880165,3660,3640,3660,3620,3771
|
|
20230718,113700,1069189500,3665,3680,3680,3635,5921
|
|
20230718,113600,1047515375,3685,3720,3720,3685,3880
|
|
20230718,113500,1033203405,3690,3730,3730,3670,2044
|
|
20230718,113400,1025667290,3690,3720,3730,3690,1846
|
|
20230718,113300,1018837580,3740,3740,3750,3715,2868
|
|
20230718,113200,1008139020,3740,3725,3755,3725,2567
|
|
20230718,113100,998561105,3730,3705,3730,3705,1568
|
|
20230718,113000,992734855,3710,3780,3780,3710,6743
|
|
20230718,112900,967555655,3770,3785,3785,3760,2505
|
|
20230718,112800,958109005,3790,3745,3800,3740,4435
|
|
20230718,112700,941385525,3750,3790,3790,3740,2375
|
|
20230718,112600,932467870,3775,3760,3810,3760,2492
|
|
20230718,112500,923064145,3760,3830,3830,3760,7862
|
|
20230718,112400,893180630,3830,3845,3870,3830,14535
|
|
20230718,112300,837152230,3870,3850,3885,3785,23341
|
|
20230718,112200,747452150,3860,3900,3915,3805,32258
|
|
20230718,112100,623177595,3910,3730,3915,3715,54870
|
|
20230718,112000,411993300,3730,3715,3775,3685,11619
|
|
20230718,111900,368472230,3715,3685,3715,3685,208
|
|
20230718,111800,367700225,3685,3715,3730,3670,5823
|
|
20230718,111700,346140940,3715,3630,3715,3630,8841
|
|
20230718,111600,313470205,3655,3655,3655,3615,2393
|
|
20230718,111500,304776000,3635,3650,3660,3635,2334
|
|
20230718,111400,296266230,3650,3670,3675,3630,1356
|
|
20230718,111300,291315480,3630,3685,3685,3605,8315
|
|
20230718,111200,261025125,3685,3680,3720,3670,11066
|
|
20230718,111100,220152220,3680,3790,3825,3645,10046
|
|
20230718,111000,182823180,3790,3530,3800,3530,10375
|
|
20230718,110900,144726540,3530,3530,3530,3530,300
|
|
20230718,110800,143667540,3545,3545,3545,3545,0
|
|
20230718,110700,143667540,3545,3545,3545,3545,0
|
|
20230718,110600,143667540,3545,3545,3545,3545,0
|
|
20230718,110500,143667540,3545,3545,3545,3545,0
|
|
20230718,110400,143667540,3545,3530,3545,3530,172
|
|
20230718,110300,143060365,3545,3545,3545,3545,0
|
|
20230718,110200,143060365,3545,3535,3545,3535,8
|
|
20230718,110100,143032065,3530,3540,3540,3530,1191
|
|
20230718,110000,138826330,3545,3545,3545,3545,0
|
|
20230718,105900,138826330,3545,3545,3545,3545,0
|
|
20230718,105800,138826330,3545,3545,3545,3545,0
|
|
20230718,105700,138826330,3545,3545,3545,3545,0
|
|
20230718,105600,138826330,3545,3545,3545,3545,0
|
|
20230718,105500,138826330,3545,3545,3545,3545,0
|
|
20230718,105400,138826330,3545,3535,3545,3520,1876
|
|
20230718,105300,132211900,3535,3535,3535,3535,0
|
|
20230718,105200,132211900,3535,3535,3535,3535,5
|
|
20230718,105100,132194225,3545,3545,3545,3545,0
|
|
20230718,105000,132194225,3545,3545,3545,3545,150
|
|
20230718,104900,131662475,3545,3545,3545,3545,3
|
|
20230718,104800,131651840,3545,3530,3545,3530,336
|
|
20230718,104700,130465745,3545,3545,3545,3545,0
|
|
20230718,104600,130465745,3545,3530,3545,3530,51
|
|
20230718,104500,130285700,3535,3535,3535,3535,50
|
|
20230718,104400,130108950,3545,3530,3545,3530,161
|
|
20230718,104300,129540605,3530,3530,3530,3530,0
|
|
20230718,104200,129540605,3530,3545,3545,3530,2663
|
|
20230718,104100,120120420,3545,3550,3550,3545,4768
|
|
20230718,104000,103217845,3555,3555,3555,3555,5
|
|
20230718,103900,103200070,3560,3560,3560,3560,0
|
|
20230718,103800,103200070,3560,3560,3560,3560,29
|
|
20230718,103700,103096830,3560,3560,3560,3560,1
|
|
20230718,103600,103093270,3560,3560,3560,3560,1
|
|
20230718,103500,103089710,3560,3560,3560,3560,0
|
|
20230718,103400,103089710,3560,3560,3560,3560,0
|
|
20230718,103300,103089710,3560,3560,3560,3560,10
|
|
20230718,103200,103054110,3560,3555,3560,3555,5
|
|
20230718,103100,103036330,3545,3545,3545,3545,0
|
|
20230718,103000,103036330,3545,3545,3545,3545,0
|
|
20230718,102900,103036330,3545,3545,3545,3545,100
|
|
20230718,102800,102681830,3545,3545,3545,3545,0
|
|
20230718,102700,102681830,3545,3545,3545,3545,14
|
|
20230718,102600,102632200,3545,3555,3555,3545,2401
|
|
20230718,102500,94120645,3545,3545,3545,3545,40
|
|
20230718,102400,93978845,3550,3550,3550,3550,87
|
|
20230718,102300,93669995,3565,3565,3565,3565,0
|
|
20230718,102200,93669995,3565,3565,3565,3565,6
|
|
20230718,102100,93648605,3545,3545,3545,3545,0
|
|
20230718,102000,93648605,3545,3545,3545,3545,334
|
|
20230718,101900,92464575,3560,3560,3560,3560,8
|
|
20230718,101800,92436095,3560,3560,3565,3560,5
|
|
20230718,101700,92418290,3560,3560,3560,3560,99
|
|
20230718,101600,92065850,3565,3565,3565,3565,20
|
|
20230718,101500,91994550,3565,3565,3565,3565,150
|
|
20230718,101400,91459800,3565,3565,3565,3565,0
|
|
20230718,101300,91459800,3565,3565,3565,3565,0
|
|
20230718,101200,91459800,3565,3565,3565,3565,0
|
|
20230718,101100,91459800,3565,3560,3565,3560,4
|
|
20230718,101000,91445545,3565,3545,3565,3545,12
|
|
20230718,100900,91402985,3545,3545,3545,3545,69
|
|
20230718,100800,91158380,3565,3565,3565,3565,0
|
|
20230718,100700,91158380,3565,3565,3565,3565,0
|
|
20230718,100600,91158380,3565,3565,3565,3565,5
|
|
20230718,100500,91140555,3565,3570,3570,3565,121
|
|
20230718,100400,90708785,3570,3550,3570,3525,1448
|
|
20230718,100300,85585165,3550,3555,3555,3550,545
|
|
20230718,100200,83648260,3570,3560,3570,3550,49
|
|
20230718,100100,83474160,3580,3560,3580,3550,1677
|
|
20230718,100000,77507660,3560,3560,3560,3560,2
|
|
20230718,095900,77500540,3560,3580,3580,3560,1027
|
|
20230718,095800,73842145,3580,3580,3580,3580,0
|
|
20230718,095700,73842145,3580,3580,3580,3580,20
|
|
20230718,095600,73770545,3595,3595,3595,3595,0
|
|
20230718,095500,73770545,3595,3580,3595,3580,3100
|
|
20230718,095400,62629170,3590,3590,3590,3590,0
|
|
20230718,095300,62629170,3590,3575,3590,3570,808
|
|
20230718,095200,59744325,3590,3585,3590,3580,30
|
|
20230718,095100,59636725,3570,3570,3570,3570,0
|
|
20230718,095000,59636725,3570,3575,3575,3570,250
|
|
20230718,094900,58744220,3565,3570,3570,3565,100
|
|
20230718,094800,58387315,3575,3575,3585,3570,329
|
|
20230718,094700,57212440,3590,3590,3590,3590,0
|
|
20230718,094600,57212440,3590,3595,3595,3590,6
|
|
20230718,094500,57190895,3575,3575,3575,3575,100
|
|
20230718,094400,56833395,3570,3570,3570,3570,0
|
|
20230718,094300,56833395,3570,3585,3585,3570,1000
|
|
20230718,094200,53262240,3595,3595,3595,3595,47
|
|
20230718,094100,53093275,3595,3595,3595,3595,1
|
|
20230718,094000,53089680,3595,3595,3595,3595,0
|
|
20230718,093900,53089680,3595,3595,3595,3595,1
|
|
20230718,093800,53086085,3575,3600,3600,3575,1110
|
|
20230718,093700,49111635,3600,3600,3600,3600,5
|
|
20230718,093600,49093635,3600,3600,3600,3600,0
|
|
20230718,093500,49093635,3600,3585,3600,3585,101
|
|
20230718,093400,48731535,3585,3600,3600,3585,756
|
|
20230718,093300,46020380,3600,3600,3600,3600,135
|
|
20230718,093200,45534380,3600,3600,3600,3600,0
|
|
20230718,093100,45534380,3600,3600,3600,3600,1
|
|
20230718,093000,45530780,3600,3595,3600,3595,12
|
|
20230718,092900,45487635,3590,3600,3600,3590,4082
|
|
20230718,092800,30804120,3600,3600,3600,3600,5
|
|
20230718,092700,30786120,3605,3610,3610,3605,5
|
|
20230718,092600,30768075,3610,3610,3610,3610,0
|
|
20230718,092500,30768075,3610,3610,3610,3600,572
|
|
20230718,092400,28703895,3605,3605,3605,3605,0
|
|
20230718,092300,28703895,3605,3605,3605,3605,55
|
|
20230718,092200,28505620,3600,3600,3600,3600,0
|
|
20230718,092100,28505620,3600,3600,3600,3600,110
|
|
20230718,092000,28109620,3600,3600,3600,3600,2
|
|
20230718,091900,28102420,3600,3595,3605,3595,3
|
|
20230718,091800,28091620,3600,3590,3600,3590,232
|
|
20230718,091700,27258730,3610,3590,3610,3590,5
|
|
20230718,091600,27240760,3620,3600,3620,3585,351
|
|
20230718,091500,25982325,3625,3625,3625,3625,0
|
|
20230718,091400,25982325,3625,3625,3625,3625,0
|
|
20230718,091300,25982325,3625,3605,3625,3595,151
|
|
20230718,091200,25438290,3575,3610,3610,3575,1307
|
|
20230718,091100,20736750,3630,3630,3630,3630,0
|
|
20230718,091000,20736750,3630,3635,3635,3630,32
|
|
20230718,090900,20620585,3630,3630,3630,3630,0
|
|
20230718,090800,20620585,3630,3630,3630,3630,0
|
|
20230718,090700,20620585,3630,3630,3630,3630,0
|
|
20230718,090600,20620585,3630,3630,3630,3630,0
|
|
20230718,090500,20620585,3630,3630,3630,3630,4
|
|
20230718,090400,20606065,3650,3650,3650,3650,1
|
|
20230718,090300,20602415,3600,3615,3625,3600,1387
|
|
20230718,090200,15582370,3610,3610,3610,3610,0
|
|
20230718,090100,15582370,3610,3610,3610,3610,501
|
|
20230718,090000,13773760,3610,3565,3610,3565,3861
|