707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,204400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,204300,4780550700,13690,13690,13690,13690,0
|
|
20230714,204200,4780550700,13690,13690,13690,13690,0
|
|
20230714,204100,4780550700,13690,13690,13690,13690,0
|
|
20230714,204000,4780550700,13690,13690,13690,13690,0
|
|
20230714,203900,4780550700,13690,13690,13690,13690,0
|
|
20230714,203800,4780550700,13690,13690,13690,13690,0
|
|
20230714,203700,4780550700,13690,13690,13690,13690,0
|
|
20230714,203600,4780550700,13690,13690,13690,13690,0
|
|
20230714,203500,4780550700,13690,13690,13690,13690,0
|
|
20230714,203400,4780550700,13690,13690,13690,13690,0
|
|
20230714,203300,4780550700,13690,13690,13690,13690,0
|
|
20230714,203200,4780550700,13690,13690,13690,13690,0
|
|
20230714,203100,4780550700,13690,13690,13690,13690,0
|
|
20230714,203000,4780550700,13690,13690,13690,13690,0
|
|
20230714,202900,4780550700,13690,13690,13690,13690,0
|
|
20230714,202800,4780550700,13690,13690,13690,13690,0
|
|
20230714,202700,4780550700,13690,13690,13690,13690,0
|
|
20230714,202600,4780550700,13690,13690,13690,13690,0
|
|
20230714,202500,4780550700,13690,13690,13690,13690,0
|
|
20230714,202400,4780550700,13690,13690,13690,13690,0
|
|
20230714,202300,4780550700,13690,13690,13690,13690,0
|
|
20230714,202200,4780550700,13690,13690,13690,13690,0
|
|
20230714,202100,4780550700,13690,13690,13690,13690,0
|
|
20230714,202000,4780550700,13690,13690,13690,13690,0
|
|
20230714,201900,4780550700,13690,13690,13690,13690,0
|
|
20230714,201800,4780550700,13690,13690,13690,13690,0
|
|
20230714,201700,4780550700,13690,13690,13690,13690,0
|
|
20230714,201600,4780550700,13690,13690,13690,13690,0
|
|
20230714,201500,4780550700,13690,13690,13690,13690,0
|
|
20230714,201400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,201300,4780550700,13690,13690,13690,13690,0
|
|
20230714,201200,4780550700,13690,13690,13690,13690,0
|
|
20230714,201100,4780550700,13690,13690,13690,13690,0
|
|
20230714,201000,4780550700,13690,13690,13690,13690,0
|
|
20230714,200900,4780550700,13690,13690,13690,13690,0
|
|
20230714,200800,4780550700,13690,13690,13690,13690,0
|
|
20230714,200700,4780550700,13690,13690,13690,13690,0
|
|
20230714,200600,4780550700,13690,13690,13690,13690,0
|
|
20230714,200500,4780550700,13690,13690,13690,13690,0
|
|
20230714,200400,4780550700,13690,13690,13690,13690,0
|
|
20230714,200300,4780550700,13690,13690,13690,13690,0
|
|
20230714,200200,4780550700,13690,13690,13690,13690,0
|
|
20230714,200100,4780550700,13690,13690,13690,13690,0
|
|
20230714,200000,4780550700,13690,13690,13690,13690,0
|
|
20230714,195900,4780550700,13690,13690,13690,13690,0
|
|
20230714,195800,4780550700,13690,13690,13690,13690,0
|
|
20230714,195700,4780550700,13690,13690,13690,13690,0
|
|
20230714,195600,4780550700,13690,13690,13690,13690,0
|
|
20230714,195500,4780550700,13690,13690,13690,13690,0
|
|
20230714,195400,4780550700,13690,13690,13690,13690,0
|
|
20230714,195300,4780550700,13690,13690,13690,13690,0
|
|
20230714,195200,4780550700,13690,13690,13690,13690,0
|
|
20230714,195100,4780550700,13690,13690,13690,13690,0
|
|
20230714,195000,4780550700,13690,13690,13690,13690,0
|
|
20230714,194900,4780550700,13690,13690,13690,13690,0
|
|
20230714,194800,4780550700,13690,13690,13690,13690,0
|
|
20230714,194700,4780550700,13690,13690,13690,13690,0
|
|
20230714,194600,4780550700,13690,13690,13690,13690,0
|
|
20230714,194500,4780550700,13690,13690,13690,13690,0
|
|
20230714,194400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,194300,4780550700,13690,13690,13690,13690,0
|
|
20230714,194200,4780550700,13690,13690,13690,13690,0
|
|
20230714,194100,4780550700,13690,13690,13690,13690,0
|
|
20230714,194000,4780550700,13690,13690,13690,13690,0
|
|
20230714,193900,4780550700,13690,13690,13690,13690,0
|
|
20230714,193800,4780550700,13690,13690,13690,13690,0
|
|
20230714,193700,4780550700,13690,13690,13690,13690,0
|
|
20230714,193600,4780550700,13690,13690,13690,13690,0
|
|
20230714,193500,4780550700,13690,13690,13690,13690,0
|
|
20230714,193400,4780550700,13690,13690,13690,13690,0
|
|
20230714,193300,4780550700,13690,13690,13690,13690,0
|
|
20230714,193200,4780550700,13690,13690,13690,13690,0
|
|
20230714,193100,4780550700,13690,13690,13690,13690,0
|
|
20230714,193000,4780550700,13690,13690,13690,13690,0
|
|
20230714,192900,4780550700,13690,13690,13690,13690,0
|
|
20230714,192800,4780550700,13690,13690,13690,13690,0
|
|
20230714,192700,4780550700,13690,13690,13690,13690,0
|
|
20230714,192600,4780550700,13690,13690,13690,13690,0
|
|
20230714,192500,4780550700,13690,13690,13690,13690,0
|
|
20230714,192400,4780550700,13690,13690,13690,13690,0
|
|
20230714,192300,4780550700,13690,13690,13690,13690,0
|
|
20230714,192200,4780550700,13690,13690,13690,13690,0
|
|
20230714,192100,4780550700,13690,13690,13690,13690,0
|
|
20230714,192000,4780550700,13690,13690,13690,13690,0
|
|
20230714,191900,4780550700,13690,13690,13690,13690,0
|
|
20230714,191800,4780550700,13690,13690,13690,13690,0
|
|
20230714,191700,4780550700,13690,13690,13690,13690,0
|
|
20230714,191600,4780550700,13690,13690,13690,13690,0
|
|
20230714,191500,4780550700,13690,13690,13690,13690,0
|
|
20230714,191400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,191300,4780550700,13690,13690,13690,13690,0
|
|
20230714,191200,4780550700,13690,13690,13690,13690,0
|
|
20230714,191100,4780550700,13690,13690,13690,13690,0
|
|
20230714,191000,4780550700,13690,13690,13690,13690,0
|
|
20230714,190900,4780550700,13690,13690,13690,13690,0
|
|
20230714,190800,4780550700,13690,13690,13690,13690,0
|
|
20230714,190700,4780550700,13690,13690,13690,13690,0
|
|
20230714,190600,4780550700,13690,13690,13690,13690,0
|
|
20230714,190500,4780550700,13690,13690,13690,13690,0
|
|
20230714,190400,4780550700,13690,13690,13690,13690,0
|
|
20230714,190300,4780550700,13690,13690,13690,13690,0
|
|
20230714,190200,4780550700,13690,13690,13690,13690,0
|
|
20230714,190100,4780550700,13690,13690,13690,13690,0
|
|
20230714,190000,4780550700,13690,13690,13690,13690,0
|
|
20230714,185900,4780550700,13690,13690,13690,13690,0
|
|
20230714,185800,4780550700,13690,13690,13690,13690,0
|
|
20230714,185700,4780550700,13690,13690,13690,13690,0
|
|
20230714,185600,4780550700,13690,13690,13690,13690,0
|
|
20230714,185500,4780550700,13690,13690,13690,13690,0
|
|
20230714,185400,4780550700,13690,13690,13690,13690,0
|
|
20230714,185300,4780550700,13690,13690,13690,13690,0
|
|
20230714,185200,4780550700,13690,13690,13690,13690,0
|
|
20230714,185100,4780550700,13690,13690,13690,13690,0
|
|
20230714,185000,4780550700,13690,13690,13690,13690,0
|
|
20230714,184900,4780550700,13690,13690,13690,13690,0
|
|
20230714,184800,4780550700,13690,13690,13690,13690,0
|
|
20230714,184700,4780550700,13690,13690,13690,13690,0
|
|
20230714,184600,4780550700,13690,13690,13690,13690,0
|
|
20230714,184500,4780550700,13690,13690,13690,13690,0
|
|
20230714,184400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,184300,4780550700,13690,13690,13690,13690,0
|
|
20230714,184200,4780550700,13690,13690,13690,13690,0
|
|
20230714,184100,4780550700,13690,13690,13690,13690,0
|
|
20230714,184000,4780550700,13690,13690,13690,13690,0
|
|
20230714,183900,4780550700,13690,13690,13690,13690,0
|
|
20230714,183800,4780550700,13690,13690,13690,13690,0
|
|
20230714,183700,4780550700,13690,13690,13690,13690,0
|
|
20230714,183600,4780550700,13690,13690,13690,13690,0
|
|
20230714,183500,4780550700,13690,13690,13690,13690,0
|
|
20230714,183400,4780550700,13690,13690,13690,13690,0
|
|
20230714,183300,4780550700,13690,13690,13690,13690,0
|
|
20230714,183200,4780550700,13690,13690,13690,13690,0
|
|
20230714,183100,4780550700,13690,13690,13690,13690,0
|
|
20230714,183000,4780550700,13690,13690,13690,13690,0
|
|
20230714,182900,4780550700,13690,13690,13690,13690,0
|
|
20230714,182800,4780550700,13690,13690,13690,13690,0
|
|
20230714,182700,4780550700,13690,13690,13690,13690,0
|
|
20230714,182600,4780550700,13690,13690,13690,13690,0
|
|
20230714,182500,4780550700,13690,13690,13690,13690,0
|
|
20230714,182400,4780550700,13690,13690,13690,13690,0
|
|
20230714,182300,4780550700,13690,13690,13690,13690,0
|
|
20230714,182200,4780550700,13690,13690,13690,13690,0
|
|
20230714,182100,4780550700,13690,13690,13690,13690,0
|
|
20230714,182000,4780550700,13690,13690,13690,13690,0
|
|
20230714,181900,4780550700,13690,13690,13690,13690,0
|
|
20230714,181800,4780550700,13690,13690,13690,13690,0
|
|
20230714,181700,4780550700,13690,13690,13690,13690,0
|
|
20230714,181600,4780550700,13690,13690,13690,13690,0
|
|
20230714,181500,4780550700,13690,13690,13690,13690,0
|
|
20230714,181400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,181300,4780550700,13690,13690,13690,13690,0
|
|
20230714,181200,4780550700,13690,13690,13690,13690,0
|
|
20230714,181100,4780550700,13690,13690,13690,13690,0
|
|
20230714,181000,4780550700,13690,13690,13690,13690,0
|
|
20230714,180900,4780550700,13690,13690,13690,13690,0
|
|
20230714,180800,4780550700,13690,13690,13690,13690,0
|
|
20230714,180700,4780550700,13690,13690,13690,13690,0
|
|
20230714,180600,4780550700,13690,13690,13690,13690,0
|
|
20230714,180500,4780550700,13690,13690,13690,13690,0
|
|
20230714,180400,4780550700,13690,13690,13690,13690,0
|
|
20230714,180300,4780550700,13690,13690,13690,13690,0
|
|
20230714,180200,4780550700,13690,13690,13690,13690,0
|
|
20230714,180100,4780550700,13690,13690,13690,13690,0
|
|
20230714,180000,4780550700,13690,13690,13690,13690,0
|
|
20230714,175900,4780550700,13690,13690,13690,13690,0
|
|
20230714,175800,4780550700,13690,13690,13690,13690,0
|
|
20230714,175700,4780550700,13690,13690,13690,13690,0
|
|
20230714,175600,4780550700,13690,13690,13690,13690,0
|
|
20230714,175500,4780550700,13690,13690,13690,13690,0
|
|
20230714,175400,4780550700,13690,13690,13690,13690,0
|
|
20230714,175300,4780550700,13690,13690,13690,13690,0
|
|
20230714,175200,4780550700,13690,13690,13690,13690,0
|
|
20230714,175100,4780550700,13690,13690,13690,13690,0
|
|
20230714,175000,4780550700,13690,13690,13690,13690,0
|
|
20230714,174900,4780550700,13690,13690,13690,13690,0
|
|
20230714,174800,4780550700,13690,13690,13690,13690,0
|
|
20230714,174700,4780550700,13690,13690,13690,13690,0
|
|
20230714,174600,4780550700,13690,13690,13690,13690,0
|
|
20230714,174500,4780550700,13690,13690,13690,13690,0
|
|
20230714,174400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,174300,4780550700,13690,13690,13690,13690,0
|
|
20230714,174200,4780550700,13690,13690,13690,13690,0
|
|
20230714,174100,4780550700,13690,13690,13690,13690,0
|
|
20230714,174000,4780550700,13690,13690,13690,13690,0
|
|
20230714,173900,4780550700,13690,13690,13690,13690,0
|
|
20230714,173800,4780550700,13690,13690,13690,13690,0
|
|
20230714,173700,4780550700,13690,13690,13690,13690,0
|
|
20230714,173600,4780550700,13690,13690,13690,13690,0
|
|
20230714,173500,4780550700,13690,13690,13690,13690,0
|
|
20230714,173400,4780550700,13690,13690,13690,13690,0
|
|
20230714,173300,4780550700,13690,13690,13690,13690,0
|
|
20230714,173200,4780550700,13690,13690,13690,13690,0
|
|
20230714,173100,4780550700,13690,13690,13690,13690,0
|
|
20230714,173000,4780550700,13690,13690,13690,13690,0
|
|
20230714,172900,4780550700,13690,13690,13690,13690,0
|
|
20230714,172800,4780550700,13690,13690,13690,13690,0
|
|
20230714,172700,4780550700,13690,13690,13690,13690,0
|
|
20230714,172600,4780550700,13690,13690,13690,13690,0
|
|
20230714,172500,4780550700,13690,13690,13690,13690,0
|
|
20230714,172400,4780550700,13690,13690,13690,13690,0
|
|
20230714,172300,4780550700,13690,13690,13690,13690,0
|
|
20230714,172200,4780550700,13690,13690,13690,13690,0
|
|
20230714,172100,4780550700,13690,13690,13690,13690,0
|
|
20230714,172000,4780550700,13690,13690,13690,13690,0
|
|
20230714,171900,4780550700,13690,13690,13690,13690,0
|
|
20230714,171800,4780550700,13690,13690,13690,13690,0
|
|
20230714,171700,4780550700,13690,13690,13690,13690,0
|
|
20230714,171600,4780550700,13690,13690,13690,13690,0
|
|
20230714,171500,4780550700,13690,13690,13690,13690,0
|
|
20230714,171400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,171300,4780550700,13690,13690,13690,13690,0
|
|
20230714,171200,4780550700,13690,13690,13690,13690,0
|
|
20230714,171100,4780550700,13690,13690,13690,13690,0
|
|
20230714,171000,4780550700,13690,13690,13690,13690,0
|
|
20230714,170900,4780550700,13690,13690,13690,13690,0
|
|
20230714,170800,4780550700,13690,13690,13690,13690,0
|
|
20230714,170700,4780550700,13690,13690,13690,13690,0
|
|
20230714,170600,4780550700,13690,13690,13690,13690,0
|
|
20230714,170500,4780550700,13690,13690,13690,13690,0
|
|
20230714,170400,4780550700,13690,13690,13690,13690,0
|
|
20230714,170300,4780550700,13690,13690,13690,13690,0
|
|
20230714,170200,4780550700,13690,13690,13690,13690,0
|
|
20230714,170100,4780550700,13690,13690,13690,13690,0
|
|
20230714,170000,4780550700,13690,13690,13690,13690,0
|
|
20230714,165900,4780550700,13690,13690,13690,13690,0
|
|
20230714,165800,4780550700,13690,13690,13690,13690,0
|
|
20230714,165700,4780550700,13690,13690,13690,13690,0
|
|
20230714,165600,4780550700,13690,13690,13690,13690,0
|
|
20230714,165500,4780550700,13690,13690,13690,13690,0
|
|
20230714,165400,4780550700,13690,13690,13690,13690,0
|
|
20230714,165300,4780550700,13690,13690,13690,13690,0
|
|
20230714,165200,4780550700,13690,13690,13690,13690,0
|
|
20230714,165100,4780550700,13690,13690,13690,13690,0
|
|
20230714,165000,4780550700,13690,13690,13690,13690,0
|
|
20230714,164900,4780550700,13690,13690,13690,13690,0
|
|
20230714,164800,4780550700,13690,13690,13690,13690,0
|
|
20230714,164700,4780550700,13690,13690,13690,13690,0
|
|
20230714,164600,4780550700,13690,13690,13690,13690,0
|
|
20230714,164500,4780550700,13690,13690,13690,13690,0
|
|
20230714,164400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,164300,4780550700,13690,13690,13690,13690,0
|
|
20230714,164200,4780550700,13690,13690,13690,13690,0
|
|
20230714,164100,4780550700,13690,13690,13690,13690,0
|
|
20230714,164000,4780550700,13690,13690,13690,13690,0
|
|
20230714,163900,4780550700,13690,13690,13690,13690,0
|
|
20230714,163800,4780550700,13690,13690,13690,13690,0
|
|
20230714,163700,4780550700,13690,13690,13690,13690,0
|
|
20230714,163600,4780550700,13690,13690,13690,13690,0
|
|
20230714,163500,4780550700,13690,13690,13690,13690,0
|
|
20230714,163400,4780550700,13690,13690,13690,13690,0
|
|
20230714,163300,4780550700,13690,13690,13690,13690,0
|
|
20230714,163200,4780550700,13690,13690,13690,13690,0
|
|
20230714,163100,4780550700,13690,13690,13690,13690,0
|
|
20230714,163000,4780550700,13690,13690,13690,13690,0
|
|
20230714,162900,4780550700,13690,13690,13690,13690,0
|
|
20230714,162800,4780550700,13690,13690,13690,13690,0
|
|
20230714,162700,4780550700,13690,13690,13690,13690,0
|
|
20230714,162600,4780550700,13690,13690,13690,13690,0
|
|
20230714,162500,4780550700,13690,13690,13690,13690,0
|
|
20230714,162400,4780550700,13690,13690,13690,13690,0
|
|
20230714,162300,4780550700,13690,13690,13690,13690,0
|
|
20230714,162200,4780550700,13690,13690,13690,13690,0
|
|
20230714,162100,4780550700,13690,13690,13690,13690,0
|
|
20230714,162000,4780550700,13690,13690,13690,13690,0
|
|
20230714,161900,4780550700,13690,13690,13690,13690,0
|
|
20230714,161800,4780550700,13690,13690,13690,13690,0
|
|
20230714,161700,4780550700,13690,13690,13690,13690,0
|
|
20230714,161600,4780550700,13690,13690,13690,13690,0
|
|
20230714,161500,4780550700,13690,13690,13690,13690,0
|
|
20230714,161400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,161300,4780550700,13690,13690,13690,13690,0
|
|
20230714,161200,4780550700,13690,13690,13690,13690,0
|
|
20230714,161100,4780550700,13690,13690,13690,13690,0
|
|
20230714,161000,4780550700,13690,13690,13690,13690,0
|
|
20230714,160900,4780550700,13690,13690,13690,13690,0
|
|
20230714,160800,4780550700,13690,13690,13690,13690,0
|
|
20230714,160700,4780550700,13690,13690,13690,13690,0
|
|
20230714,160600,4780550700,13690,13690,13690,13690,0
|
|
20230714,160500,4780550700,13690,13690,13690,13690,0
|
|
20230714,160400,4780550700,13690,13690,13690,13690,0
|
|
20230714,160300,4780550700,13690,13690,13690,13690,0
|
|
20230714,160200,4780550700,13690,13690,13690,13690,0
|
|
20230714,160100,4780550700,13690,13690,13690,13690,0
|
|
20230714,160000,4780550700,13690,13690,13690,13690,0
|
|
20230714,155900,4780550700,13690,13690,13690,13690,0
|
|
20230714,155800,4780550700,13690,13690,13690,13690,0
|
|
20230714,155700,4780550700,13690,13690,13690,13690,0
|
|
20230714,155600,4780550700,13690,13690,13690,13690,0
|
|
20230714,155500,4780550700,13690,13690,13690,13690,0
|
|
20230714,155400,4780550700,13690,13690,13690,13690,0
|
|
20230714,155300,4780550700,13690,13690,13690,13690,0
|
|
20230714,155200,4780550700,13690,13690,13690,13690,0
|
|
20230714,155100,4780550700,13690,13690,13690,13690,0
|
|
20230714,155000,4780550700,13690,13690,13690,13690,0
|
|
20230714,154900,4780550700,13690,13690,13690,13690,0
|
|
20230714,154800,4780550700,13690,13690,13690,13690,0
|
|
20230714,154700,4780550700,13690,13690,13690,13690,0
|
|
20230714,154600,4780550700,13690,13690,13690,13690,0
|
|
20230714,154500,4780550700,13690,13690,13690,13690,0
|
|
20230714,154400,4780550700,13690,13690,13690,13690,3064
|
|
20230714,154300,4780550700,13690,13690,13690,13690,0
|
|
20230714,154200,4780550700,13690,13690,13690,13690,0
|
|
20230714,154100,4780550700,13690,13690,13690,13690,0
|
|
20230714,154000,4780550700,13690,13690,13690,13690,0
|
|
20230714,153900,4780550700,13690,13690,13690,13690,0
|
|
20230714,153800,4780550700,13690,13690,13690,13690,0
|
|
20230714,153700,4780550700,13690,13690,13690,13690,0
|
|
20230714,153600,4780550700,13690,13690,13690,13690,0
|
|
20230714,153500,4780550700,13690,13690,13690,13690,0
|
|
20230714,153400,4780550700,13690,13690,13690,13690,0
|
|
20230714,153300,4780550700,13690,13690,13690,13690,0
|
|
20230714,153200,4780550700,13690,13690,13690,13690,0
|
|
20230714,153100,4780550700,13690,13690,13690,13690,0
|
|
20230714,153000,4780550700,13690,13690,13690,13690,3064
|
|
20230714,152900,4738604540,13710,13710,13710,13710,0
|
|
20230714,152800,4738604540,13710,13710,13710,13710,0
|
|
20230714,152700,4738604540,13710,13710,13710,13710,0
|
|
20230714,152600,4738604540,13710,13710,13710,13710,0
|
|
20230714,152500,4738604540,13710,13710,13710,13710,0
|
|
20230714,152400,4738604540,13710,13710,13710,13710,0
|
|
20230714,152300,4738604540,13710,13710,13710,13710,0
|
|
20230714,152200,4738604540,13710,13710,13710,13710,0
|
|
20230714,152100,4738604540,13710,13710,13710,13710,0
|
|
20230714,152000,4738604540,13710,13710,13710,13710,0
|
|
20230714,151900,4738604540,13710,13690,13730,13690,2013
|
|
20230714,151800,4710990410,13710,13700,13710,13680,844
|
|
20230714,151700,4699429780,13710,13720,13730,13710,838
|
|
20230714,151600,4687935630,13700,13720,13730,13700,875
|
|
20230714,151500,4675936960,13730,13710,13730,13710,1553
|
|
20230714,151400,4654629290,13710,13720,13720,13710,291
|
|
20230714,151300,4650638760,13720,13720,13720,13720,1035
|
|
20230714,151200,4636438560,13720,13700,13720,13700,309
|
|
20230714,151100,4632202630,13680,13660,13730,13660,448
|
|
20230714,151000,4626059870,13660,13660,13660,13650,1910
|
|
20230714,150900,4599985860,13660,13660,13660,13620,2180
|
|
20230714,150800,4570239240,13650,13650,13660,13630,3922
|
|
20230714,150700,4516678560,13640,13670,13670,13640,2262
|
|
20230714,150600,4485790890,13670,13720,13720,13670,950
|
|
20230714,150500,4472777340,13730,13650,13730,13640,5683
|
|
20230714,150400,4395247460,13650,13740,13740,13640,15843
|
|
20230714,150300,4178705510,13750,13750,13750,13740,726
|
|
20230714,150200,4168725050,13750,13790,13790,13750,1138
|
|
20230714,150100,4153071190,13790,13780,13790,13780,443
|
|
20230714,150000,4146964230,13780,13810,13810,13780,1649
|
|
20230714,145900,4124214980,13800,13800,13800,13790,1843
|
|
20230714,145800,4098781640,13790,13800,13800,13790,977
|
|
20230714,145700,4085299780,13790,13790,13800,13780,1167
|
|
20230714,145600,4069204880,13800,13770,13800,13770,821
|
|
20230714,145500,4057881990,13790,13790,13800,13730,1132
|
|
20230714,145400,4042276820,13790,13780,13800,13780,993
|
|
20230714,145300,4028583240,13780,13780,13790,13780,1038
|
|
20230714,145200,4014276600,13790,13740,13790,13740,1057
|
|
20230714,145100,3999714730,13740,13740,13750,13710,896
|
|
20230714,145000,3987401230,13760,13760,13790,13750,2225
|
|
20230714,144900,3956767620,13760,13710,13760,13700,1315
|
|
20230714,144800,3938713130,13700,13690,13710,13690,873
|
|
20230714,144700,3926748700,13690,13690,13700,13690,668
|
|
20230714,144600,3917600280,13690,13670,13690,13670,164
|
|
20230714,144500,3915356210,13680,13670,13690,13670,60
|
|
20230714,144400,3914535420,13680,13660,13680,13660,38
|
|
20230714,144300,3914016150,13660,13670,13670,13660,183
|
|
20230714,144200,3911515110,13670,13660,13680,13660,363
|
|
20230714,144100,3906553920,13660,13650,13670,13640,267
|
|
20230714,144000,3902907170,13650,13650,13650,13620,248
|
|
20230714,143900,3899526210,13650,13640,13660,13640,658
|
|
20230714,143800,3890546470,13650,13630,13650,13620,990
|
|
20230714,143700,3877045260,13630,13630,13640,13630,162
|
|
20230714,143600,3874836770,13630,13640,13640,13630,190
|
|
20230714,143500,3872246570,13630,13650,13650,13630,203
|
|
20230714,143400,3869476690,13660,13640,13660,13640,60
|
|
20230714,143300,3868657660,13630,13640,13670,13630,67
|
|
20230714,143200,3867743950,13670,13670,13680,13600,5082
|
|
20230714,143100,3798517530,13680,13690,13690,13670,251
|
|
20230714,143000,3795083920,13690,13670,13690,13670,82
|
|
20230714,142900,3793962700,13670,13660,13680,13660,249
|
|
20230714,142800,3790557330,13670,13650,13670,13650,74
|
|
20230714,142700,3789545830,13650,13670,13670,13650,180
|
|
20230714,142600,3787086950,13670,13660,13680,13660,105
|
|
20230714,142500,3785652350,13680,13650,13680,13650,73
|
|
20230714,142400,3784654900,13680,13650,13680,13640,41
|
|
20230714,142300,3784095460,13650,13650,13650,13640,105
|
|
20230714,142200,3782662280,13640,13630,13640,13630,84
|
|
20230714,142100,3781516620,13640,13650,13680,13630,207
|
|
20230714,142000,3778692390,13650,13640,13650,13640,339
|
|
20230714,141900,3774067600,13640,13630,13650,13630,275
|
|
20230714,141800,3770316480,13640,13630,13640,13630,86
|
|
20230714,141700,3769143880,13640,13640,13650,13630,336
|
|
20230714,141600,3764560920,13640,13660,13660,13640,814
|
|
20230714,141500,3753449460,13660,13660,13680,13650,181
|
|
20230714,141400,3750977440,13660,13670,13670,13660,329
|
|
20230714,141300,3746481950,13670,13660,13670,13660,324
|
|
20230714,141200,3742053540,13670,13660,13670,13660,181
|
|
20230714,141100,3739579850,13670,13670,13680,13660,1072
|
|
20230714,141000,3724926040,13670,13670,13690,13670,104
|
|
20230714,140900,3723502880,13680,13680,13690,13670,61
|
|
20230714,140800,3722668390,13680,13680,13690,13670,42
|
|
20230714,140700,3722093860,13670,13680,13710,13670,1326
|
|
20230714,140600,3703962370,13690,13700,13700,13670,639
|
|
20230714,140500,3695218730,13700,13670,13710,13670,119
|
|
20230714,140400,3693589150,13680,13690,13690,13680,774
|
|
20230714,140300,3683000440,13690,13690,13690,13680,143
|
|
20230714,140200,3681042930,13700,13710,13710,13690,98
|
|
20230714,140100,3679700710,13690,13700,13710,13690,836
|
|
20230714,140000,3668242340,13690,13700,13700,13690,47
|
|
20230714,135900,3667598470,13700,13690,13710,13690,565
|
|
20230714,135800,3659853430,13700,13700,13700,13690,617
|
|
20230714,135700,3651400540,13690,13680,13690,13680,602
|
|
20230714,135600,3643159570,13680,13690,13700,13680,425
|
|
20230714,135500,3637340660,13700,13690,13700,13690,188
|
|
20230714,135400,3634765560,13690,13700,13700,13690,166
|
|
20230714,135300,3632492880,13700,13700,13700,13690,210
|
|
20230714,135200,3629615890,13700,13700,13700,13690,140
|
|
20230714,135100,3627698640,13700,13700,13700,13690,83
|
|
20230714,135000,3626561880,13700,13690,13700,13690,85
|
|
20230714,134900,3625398150,13700,13700,13700,13700,18
|
|
20230714,134800,3625151550,13690,13710,13710,13690,246
|
|
20230714,134700,3621782110,13710,13710,13710,13700,366
|
|
20230714,134600,3616764320,13700,13690,13710,13690,494
|
|
20230714,134500,3609993300,13700,13710,13710,13700,78
|
|
20230714,134400,3608924200,13710,13700,13710,13700,44
|
|
20230714,134300,3608321320,13700,13700,13700,13700,10
|
|
20230714,134200,3608184320,13690,13700,13700,13690,47
|
|
20230714,134100,3607540750,13690,13690,13690,13680,349
|
|
20230714,134000,3602762960,13680,13690,13710,13680,255
|
|
20230714,133900,3599271900,13700,13680,13700,13680,31
|
|
20230714,133800,3598847800,13700,13700,13700,13680,194
|
|
20230714,133700,3596193450,13700,13690,13700,13670,452
|
|
20230714,133600,3590003560,13700,13680,13700,13680,865
|
|
20230714,133500,3578160450,13680,13660,13680,13660,312
|
|
20230714,133400,3573892930,13660,13680,13680,13660,482
|
|
20230714,133300,3567308190,13690,13690,13690,13690,15
|
|
20230714,133200,3567102840,13660,13640,13690,13630,761
|
|
20230714,133100,3556729030,13670,13690,13690,13630,281
|
|
20230714,133000,3552889500,13620,13620,13690,13620,579
|
|
20230714,132900,3544998300,13580,13730,13740,13580,11915
|
|
20230714,132800,3382564860,13730,13720,13740,13720,94
|
|
20230714,132700,3381274600,13730,13730,13730,13730,914
|
|
20230714,132600,3368725380,13730,13740,13740,13730,116
|
|
20230714,132500,3367132500,13740,13750,13750,13730,238
|
|
20230714,132400,3363864330,13740,13750,13760,13740,383
|
|
20230714,132300,3358600940,13760,13760,13760,13760,63
|
|
20230714,132200,3357734060,13770,13750,13770,13750,82
|
|
20230714,132100,3356606000,13760,13770,13770,13750,101
|
|
20230714,132000,3355216790,13770,13770,13770,13770,22
|
|
20230714,131900,3354913850,13750,13750,13780,13750,131
|
|
20230714,131800,3353111180,13760,13760,13760,13760,47
|
|
20230714,131700,3352464460,13760,13760,13760,13740,133
|
|
20230714,131600,3350635150,13750,13760,13770,13750,57
|
|
20230714,131500,3349851150,13760,13770,13770,13760,150
|
|
20230714,131400,3347786850,13780,13780,13780,13760,90
|
|
20230714,131300,3346547070,13790,13770,13790,13770,1128
|
|
20230714,131200,3330996030,13770,13780,13780,13770,149
|
|
20230714,131100,3328942930,13790,13770,13790,13770,453
|
|
20230714,131000,3322700660,13760,13760,13780,13760,311
|
|
20230714,130900,3318420190,13760,13730,13760,13710,2068
|
|
20230714,130800,3290023640,13730,13720,13730,13720,34
|
|
20230714,130700,3289557150,13730,13700,13730,13700,1384
|
|
20230714,130600,3270572620,13700,13700,13710,13700,290
|
|
20230714,130500,3266597260,13710,13700,13710,13700,485
|
|
20230714,130400,3259951460,13700,13720,13720,13700,143
|
|
20230714,130300,3257989800,13710,13720,13720,13710,569
|
|
20230714,130200,3250188700,13720,13720,13720,13720,92
|
|
20230714,130100,3248926460,13710,13720,13720,13710,144
|
|
20230714,130000,3246951990,13720,13710,13720,13710,78
|
|
20230714,125900,3245882310,13710,13710,13720,13710,428
|
|
20230714,125800,3240013810,13710,13710,13710,13700,317
|
|
20230714,125700,3235670640,13700,13710,13710,13700,52
|
|
20230714,125600,3234958140,13710,13710,13710,13690,255
|
|
20230714,125500,3231463080,13710,13690,13710,13690,51
|
|
20230714,125400,3230764870,13710,13710,13710,13690,65
|
|
20230714,125300,3229874400,13690,13700,13710,13690,333
|
|
20230714,125200,3225312750,13660,13690,13700,13660,291
|
|
20230714,125100,3221333340,13690,13680,13700,13680,119
|
|
20230714,125000,3219705080,13670,13700,13700,13670,448
|
|
20230714,124900,3213576770,13690,13680,13690,13680,53
|
|
20230714,124800,3212851640,13680,13650,13690,13650,55
|
|
20230714,124700,3212098830,13690,13670,13690,13660,1145
|
|
20230714,124600,3196454420,13670,13670,13670,13650,69
|
|
20230714,124500,3195512150,13660,13660,13670,13650,226
|
|
20230714,124400,3192424490,13650,13660,13660,13650,76
|
|
20230714,124300,3191386900,13660,13650,13660,13650,63
|
|
20230714,124200,3190526930,13650,13660,13660,13650,32
|
|
20230714,124100,3190090000,13640,13660,13660,13640,145
|
|
20230714,124000,3188112180,13670,13650,13670,13630,361
|
|
20230714,123900,3183189000,13640,13660,13660,13640,1413
|
|
20230714,123800,3163899880,13660,13660,13660,13660,10
|
|
20230714,123700,3163763280,13650,13670,13670,13650,83
|
|
20230714,123600,3162630250,13670,13660,13670,13650,161
|
|
20230714,123500,3160432330,13670,13670,13670,13670,15
|
|
20230714,123400,3160227280,13660,13660,13660,13660,29
|
|
20230714,123300,3159831140,13680,13680,13680,13680,11
|
|
20230714,123200,3159680660,13650,13650,13650,13650,48
|
|
20230714,123100,3159025460,13680,13650,13680,13650,1060
|
|
20230714,123000,3144555050,13680,13670,13680,13670,3
|
|
20230714,122900,3144514020,13670,13660,13670,13650,997
|
|
20230714,122800,3130894380,13670,13680,13680,13670,949
|
|
20230714,122700,3117920740,13690,13690,13690,13680,60
|
|
20230714,122600,3117099750,13690,13680,13690,13680,573
|
|
20230714,122500,3109261080,13690,13690,13690,13690,69
|
|
20230714,122400,3108316470,13690,13700,13700,13690,20
|
|
20230714,122300,3108042570,13690,13680,13690,13680,51
|
|
20230714,122200,3107344770,13680,13690,13690,13680,58
|
|
20230714,122100,3106551240,13680,13680,13680,13680,262
|
|
20230714,122000,3102967080,13680,13690,13690,13680,87
|
|
20230714,121900,3101776720,13680,13670,13680,13670,83
|
|
20230714,121800,3100641790,13670,13680,13680,13670,407
|
|
20230714,121700,3095075260,13680,13680,13680,13680,8
|
|
20230714,121600,3094965820,13690,13690,13690,13670,1057
|
|
20230714,121500,3080508070,13690,13690,13690,13680,83
|
|
20230714,121400,3079372460,13680,13690,13700,13680,167
|
|
20230714,121300,3077086190,13700,13700,13700,13700,39
|
|
20230714,121200,3076551890,13690,13680,13690,13680,174
|
|
20230714,121100,3074171520,13680,13690,13700,13680,919
|
|
20230714,121000,3061593120,13680,13680,13680,13680,102
|
|
20230714,120900,3060197760,13680,13690,13690,13680,112
|
|
20230714,120800,3058665110,13690,13680,13690,13670,254
|
|
20230714,120700,3055191160,13670,13680,13690,13670,92
|
|
20230714,120600,3053932630,13670,13670,13670,13670,74
|
|
20230714,120500,3052921050,13660,13670,13670,13660,101
|
|
20230714,120400,3051540530,13680,13680,13680,13680,44
|
|
20230714,120300,3050938610,13670,13680,13680,13670,33
|
|
20230714,120200,3050487270,13680,13650,13680,13650,1801
|
|
20230714,120100,3025894880,13650,13640,13650,13620,298
|
|
20230714,120000,3021830580,13620,13620,13620,13610,929
|
|
20230714,115900,3009177620,13620,13620,13620,13610,75
|
|
20230714,115800,3008156460,13620,13610,13620,13610,59
|
|
20230714,115700,3007353360,13610,13620,13620,13610,95
|
|
20230714,115600,3006060350,13620,13610,13620,13610,23
|
|
20230714,115500,3005747170,13610,13610,13620,13610,274
|
|
20230714,115400,3002017930,13610,13620,13620,13610,86
|
|
20230714,115300,3000847450,13610,13600,13610,13600,201
|
|
20230714,115200,2998111850,13600,13600,13600,13600,451
|
|
20230714,115100,2991978250,13600,13600,13600,13580,478
|
|
20230714,115000,2985484600,13590,13600,13600,13590,87
|
|
20230714,114900,2984302070,13600,13590,13600,13580,674
|
|
20230714,114800,2975145080,13590,13610,13610,13590,11
|
|
20230714,114700,2974995390,13620,13620,13620,13580,168
|
|
20230714,114600,2972713150,13570,13610,13610,13570,615
|
|
20230714,114500,2964363240,13570,13620,13620,13570,203
|
|
20230714,114400,2961608380,13580,13580,13580,13570,193
|
|
20230714,114300,2958987920,13580,13580,13580,13570,121
|
|
20230714,114200,2957344750,13570,13580,13580,13570,43
|
|
20230714,114100,2956761140,13580,13560,13580,13560,64
|
|
20230714,114000,2955893200,13570,13570,13570,13560,714
|
|
20230714,113900,2946204670,13570,13570,13570,13570,432
|
|
20230714,113800,2940342430,13570,13570,13580,13560,1097
|
|
20230714,113700,2925465770,13560,13560,13560,13550,694
|
|
20230714,113600,2916055980,13560,13560,13560,13550,263
|
|
20230714,113500,2912489750,13560,13550,13560,13550,108
|
|
20230714,113400,2911025300,13550,13570,13570,13550,668
|
|
20230714,113300,2901971860,13570,13570,13570,13560,66
|
|
20230714,113200,2901076560,13570,13570,13570,13570,42
|
|
20230714,113100,2900506620,13570,13570,13580,13570,17
|
|
20230714,113000,2900275900,13550,13570,13570,13550,346
|
|
20230714,112900,2895587580,13570,13560,13570,13560,34
|
|
20230714,112800,2895126450,13560,13580,13580,13560,104
|
|
20230714,112700,2893715350,13590,13600,13600,13550,633
|
|
20230714,112600,2885115880,13620,13610,13620,13600,281
|
|
20230714,112500,2881291560,13610,13630,13630,13610,119
|
|
20230714,112400,2879671910,13630,13590,13630,13540,922
|
|
20230714,112300,2867123340,13540,13590,13590,13540,53
|
|
20230714,112200,2866405520,13530,13540,13550,13530,564
|
|
20230714,112100,2858766240,13540,13550,13600,13540,2132
|
|
20230714,112000,2829837370,13580,13550,13580,13550,1522
|
|
20230714,111900,2809170420,13540,13580,13580,13540,4669
|
|
20230714,111800,2745874710,13580,13570,13580,13570,250
|
|
20230714,111700,2742480310,13570,13570,13570,13570,109
|
|
20230714,111600,2741001180,13560,13570,13570,13560,1449
|
|
20230714,111500,2721352450,13570,13570,13570,13560,678
|
|
20230714,111400,2712152840,13570,13570,13570,13560,572
|
|
20230714,111300,2704391800,13570,13560,13570,13560,609
|
|
20230714,111200,2696132520,13570,13590,13590,13570,1057
|
|
20230714,111100,2681781260,13590,13600,13600,13580,206
|
|
20230714,111000,2678980400,13580,13580,13580,13580,28
|
|
20230714,110900,2678600160,13580,13580,13600,13570,245
|
|
20230714,110800,2675273990,13580,13580,13580,13570,64
|
|
20230714,110700,2674405230,13570,13590,13590,13570,1289
|
|
20230714,110600,2656903860,13590,13600,13600,13590,60
|
|
20230714,110500,2656088340,13590,13590,13600,13590,209
|
|
20230714,110400,2653247480,13590,13580,13600,13580,93
|
|
20230714,110300,2651983210,13570,13580,13600,13570,2802
|
|
20230714,110200,2613934040,13590,13640,13640,13590,1954
|
|
20230714,110100,2587321840,13640,13640,13640,13640,11
|
|
20230714,110000,2587171800,13640,13590,13640,13590,633
|
|
20230714,105900,2578561880,13590,13600,13600,13580,194
|
|
20230714,105800,2575924460,13600,13580,13600,13580,55
|
|
20230714,105700,2575176980,13580,13590,13600,13580,187
|
|
20230714,105600,2572635460,13580,13580,13580,13580,50
|
|
20230714,105500,2571956460,13580,13570,13580,13560,1034
|
|
20230714,105400,2557918780,13570,13570,13580,13570,325
|
|
20230714,105300,2553508230,13580,13570,13580,13570,176
|
|
20230714,105200,2551119810,13570,13590,13590,13570,1167
|
|
20230714,105100,2535280150,13580,13580,13600,13580,405
|
|
20230714,105000,2529777410,13600,13600,13600,13590,193
|
|
20230714,104900,2527153510,13600,13600,13600,13580,1387
|
|
20230714,104800,2508310930,13590,13600,13600,13590,196
|
|
20230714,104700,2505646780,13590,13600,13600,13590,1181
|
|
20230714,104600,2489586300,13610,13600,13620,13600,34
|
|
20230714,104500,2489123510,13610,13610,13610,13600,273
|
|
20230714,104400,2485408830,13610,13600,13620,13600,386
|
|
20230714,104300,2480153870,13600,13620,13620,13600,1279
|
|
20230714,104200,2462757760,13620,13600,13620,13600,321
|
|
20230714,104100,2458387650,13620,13600,13620,13600,277
|
|
20230714,104000,2454620410,13600,13640,13640,13600,363
|
|
20230714,103900,2449678900,13640,13630,13650,13630,89
|
|
20230714,103800,2448465290,13630,13620,13650,13610,332
|
|
20230714,103700,2443941610,13640,13640,13640,13610,301
|
|
20230714,103600,2439839560,13650,13660,13660,13610,156
|
|
20230714,103500,2437714880,13660,13660,13660,13610,845
|
|
20230714,103400,2426211100,13630,13650,13660,13630,383
|
|
20230714,103300,2420981780,13650,13640,13660,13640,77
|
|
20230714,103200,2419930720,13640,13640,13640,13630,245
|
|
20230714,103100,2416591000,13640,13650,13660,13630,401
|
|
20230714,103000,2411122280,13650,13640,13650,13640,74
|
|
20230714,102900,2410112800,13620,13610,13660,13610,582
|
|
20230714,102800,2402191020,13610,13640,13670,13590,6907
|
|
20230714,102700,2308249530,13640,13670,13670,13640,1391
|
|
20230714,102600,2289262620,13660,13690,13690,13660,296
|
|
20230714,102500,2285214540,13690,13710,13710,13680,348
|
|
20230714,102400,2280452120,13720,13740,13740,13720,295
|
|
20230714,102300,2276404620,13740,13730,13740,13720,707
|
|
20230714,102200,2266698390,13700,13700,13700,13700,405
|
|
20230714,102100,2261149890,13700,13710,13710,13700,230
|
|
20230714,102000,2257997590,13710,13730,13730,13710,245
|
|
20230714,101900,2254638010,13730,13800,13800,13730,264
|
|
20230714,101800,2251010710,13800,13740,13800,13740,225
|
|
20230714,101700,2247913040,13750,13750,13790,13750,758
|
|
20230714,101600,2237488000,13760,13800,13800,13760,1602
|
|
20230714,101500,2215427830,13800,13790,13800,13770,374
|
|
20230714,101400,2210272840,13790,13820,13820,13780,878
|
|
20230714,101300,2198163370,13820,13800,13820,13800,172
|
|
20230714,101200,2195787330,13820,13800,13820,13800,1533
|
|
20230714,101100,2174627910,13800,13800,13810,13770,1296
|
|
20230714,101000,2156742770,13790,13790,13800,13790,212
|
|
20230714,100900,2153817320,13750,13740,13800,13730,1220
|
|
20230714,100800,2137010570,13730,13720,13740,13720,82
|
|
20230714,100700,2135885180,13710,13740,13740,13710,80
|
|
20230714,100600,2134787280,13740,13720,13740,13720,27
|
|
20230714,100500,2134416690,13700,13700,13700,13690,1054
|
|
20230714,100400,2119978040,13690,13690,13700,13680,1134
|
|
20230714,100300,2104454450,13690,13690,13690,13680,270
|
|
20230714,100200,2100758360,13680,13660,13680,13650,1213
|
|
20230714,100100,2084182540,13650,13670,13670,13630,378
|
|
20230714,100000,2079021590,13670,13650,13670,13630,1288
|
|
20230714,095900,2061437390,13650,13600,13650,13600,531
|
|
20230714,095800,2054204800,13600,13610,13620,13600,271
|
|
20230714,095700,2050518960,13610,13600,13610,13590,889
|
|
20230714,095600,2038434270,13600,13620,13620,13600,592
|
|
20230714,095500,2030375450,13630,13630,13660,13630,338
|
|
20230714,095400,2025768090,13670,13630,13670,13630,32
|
|
20230714,095300,2025330690,13580,13680,13690,13560,3264
|
|
20230714,095200,1980781570,13690,13670,13690,13670,754
|
|
20230714,095100,1970466620,13670,13670,13670,13660,116
|
|
20230714,095000,1968880970,13660,13630,13680,13630,2073
|
|
20230714,094900,1940575730,13610,13580,13610,13580,731
|
|
20230714,094800,1930644990,13570,13570,13570,13550,1152
|
|
20230714,094700,1915024960,13560,13600,13600,13560,1235
|
|
20230714,094600,1898251000,13600,13590,13600,13590,1963
|
|
20230714,094500,1871573540,13590,13580,13590,13550,1931
|
|
20230714,094400,1845362470,13560,13540,13560,13540,12667
|
|
20230714,094300,1673612990,13540,13540,13550,13520,1105
|
|
20230714,094200,1658664020,13540,13520,13550,13490,1760
|
|
20230714,094100,1634840390,13520,13490,13520,13490,1560
|
|
20230714,094000,1613766850,13470,13490,13500,13460,1999
|
|
20230714,093900,1586826490,13490,13500,13500,13490,1138
|
|
20230714,093800,1571466800,13500,13530,13530,13500,9838
|
|
20230714,093700,1438612780,13520,13540,13540,13520,3870
|
|
20230714,093600,1386265000,13540,13550,13560,13540,3384
|
|
20230714,093500,1340420080,13560,13600,13600,13560,6791
|
|
20230714,093400,1248229850,13600,13600,13610,13600,1318
|
|
20230714,093300,1230304890,13600,13600,13600,13590,1357
|
|
20230714,093200,1211853900,13600,13640,13640,13590,4118
|
|
20230714,093100,1155849200,13620,13620,13640,13610,2878
|
|
20230714,093000,1116665800,13620,13620,13640,13610,1237
|
|
20230714,092900,1099824550,13610,13650,13650,13600,10439
|
|
20230714,092800,957723480,13650,13660,13660,13620,3913
|
|
20230714,092700,904338670,13660,13650,13670,13650,2167
|
|
20230714,092600,874752520,13670,13670,13670,13650,3680
|
|
20230714,092500,824484230,13660,13670,13670,13660,370
|
|
20230714,092400,819427460,13670,13680,13680,13660,466
|
|
20230714,092300,813055130,13680,13660,13680,13660,721
|
|
20230714,092200,803201260,13660,13670,13680,13660,2050
|
|
20230714,092100,775190860,13680,13700,13700,13670,3867
|
|
20230714,092000,722280120,13700,13710,13710,13700,1336
|
|
20230714,091900,703975760,13710,13750,13750,13700,2632
|
|
20230714,091800,667882420,13750,13750,13750,13730,299
|
|
20230714,091700,663775510,13730,13750,13750,13730,256
|
|
20230714,091600,660256150,13750,13760,13770,13720,784
|
|
20230714,091500,649481300,13760,13720,13770,13720,17
|
|
20230714,091400,649247760,13720,13780,13780,13700,130
|
|
20230714,091300,647464310,13700,13710,13720,13700,1480
|
|
20230714,091200,627176170,13710,13700,13790,13680,3205
|
|
20230714,091100,583252310,13700,13690,13700,13680,3660
|
|
20230714,091000,533138900,13700,13680,13700,13670,3698
|
|
20230714,090900,482504370,13680,13690,13700,13680,3085
|
|
20230714,090800,440285050,13700,13690,13710,13690,3833
|
|
20230714,090700,387782340,13690,13670,13700,13670,1229
|
|
20230714,090600,370972120,13670,13700,13710,13650,2938
|
|
20230714,090500,330797510,13700,13770,13770,13700,4695
|
|
20230714,090400,266371660,13750,13830,13840,13750,5541
|
|
20230714,090300,189961490,13830,13820,13850,13800,3458
|
|
20230714,090200,142187430,13820,13820,13830,13800,897
|
|
20230714,090100,129792880,13830,13850,13850,13800,3366
|
|
20230714,090000,83282450,13850,13880,13930,13830,6008
|