732 lines
35 KiB
CSV
732 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,210900,820153350,7890,7890,7890,7890,3754
|
|
20230714,210800,820153350,7890,7890,7890,7890,0
|
|
20230714,210700,820153350,7890,7890,7890,7890,0
|
|
20230714,210600,820153350,7890,7890,7890,7890,0
|
|
20230714,210500,820153350,7890,7890,7890,7890,0
|
|
20230714,210400,820153350,7890,7890,7890,7890,0
|
|
20230714,210300,820153350,7890,7890,7890,7890,0
|
|
20230714,210200,820153350,7890,7890,7890,7890,0
|
|
20230714,210100,820153350,7890,7890,7890,7890,0
|
|
20230714,210000,820153350,7890,7890,7890,7890,0
|
|
20230714,205900,820153350,7890,7890,7890,7890,0
|
|
20230714,205800,820153350,7890,7890,7890,7890,0
|
|
20230714,205700,820153350,7890,7890,7890,7890,0
|
|
20230714,205600,820153350,7890,7890,7890,7890,0
|
|
20230714,205500,820153350,7890,7890,7890,7890,0
|
|
20230714,205400,820153350,7890,7890,7890,7890,0
|
|
20230714,205300,820153350,7890,7890,7890,7890,0
|
|
20230714,205200,820153350,7890,7890,7890,7890,0
|
|
20230714,205100,820153350,7890,7890,7890,7890,0
|
|
20230714,205000,820153350,7890,7890,7890,7890,0
|
|
20230714,204900,820153350,7890,7890,7890,7890,0
|
|
20230714,204800,820153350,7890,7890,7890,7890,0
|
|
20230714,204700,820153350,7890,7890,7890,7890,0
|
|
20230714,204600,820153350,7890,7890,7890,7890,0
|
|
20230714,204500,820153350,7890,7890,7890,7890,0
|
|
20230714,204400,820153350,7890,7890,7890,7890,0
|
|
20230714,204300,820153350,7890,7890,7890,7890,0
|
|
20230714,204200,820153350,7890,7890,7890,7890,0
|
|
20230714,204100,820153350,7890,7890,7890,7890,0
|
|
20230714,204000,820153350,7890,7890,7890,7890,0
|
|
20230714,203900,820153350,7890,7890,7890,7890,3754
|
|
20230714,203800,820153350,7890,7890,7890,7890,0
|
|
20230714,203700,820153350,7890,7890,7890,7890,0
|
|
20230714,203600,820153350,7890,7890,7890,7890,0
|
|
20230714,203500,820153350,7890,7890,7890,7890,0
|
|
20230714,203400,820153350,7890,7890,7890,7890,0
|
|
20230714,203300,820153350,7890,7890,7890,7890,0
|
|
20230714,203200,820153350,7890,7890,7890,7890,0
|
|
20230714,203100,820153350,7890,7890,7890,7890,0
|
|
20230714,203000,820153350,7890,7890,7890,7890,0
|
|
20230714,202900,820153350,7890,7890,7890,7890,0
|
|
20230714,202800,820153350,7890,7890,7890,7890,0
|
|
20230714,202700,820153350,7890,7890,7890,7890,0
|
|
20230714,202600,820153350,7890,7890,7890,7890,0
|
|
20230714,202500,820153350,7890,7890,7890,7890,0
|
|
20230714,202400,820153350,7890,7890,7890,7890,0
|
|
20230714,202300,820153350,7890,7890,7890,7890,0
|
|
20230714,202200,820153350,7890,7890,7890,7890,0
|
|
20230714,202100,820153350,7890,7890,7890,7890,0
|
|
20230714,202000,820153350,7890,7890,7890,7890,0
|
|
20230714,201900,820153350,7890,7890,7890,7890,0
|
|
20230714,201800,820153350,7890,7890,7890,7890,0
|
|
20230714,201700,820153350,7890,7890,7890,7890,0
|
|
20230714,201600,820153350,7890,7890,7890,7890,0
|
|
20230714,201500,820153350,7890,7890,7890,7890,0
|
|
20230714,201400,820153350,7890,7890,7890,7890,0
|
|
20230714,201300,820153350,7890,7890,7890,7890,0
|
|
20230714,201200,820153350,7890,7890,7890,7890,0
|
|
20230714,201100,820153350,7890,7890,7890,7890,0
|
|
20230714,201000,820153350,7890,7890,7890,7890,0
|
|
20230714,200900,820153350,7890,7890,7890,7890,3754
|
|
20230714,200800,820153350,7890,7890,7890,7890,0
|
|
20230714,200700,820153350,7890,7890,7890,7890,0
|
|
20230714,200600,820153350,7890,7890,7890,7890,0
|
|
20230714,200500,820153350,7890,7890,7890,7890,0
|
|
20230714,200400,820153350,7890,7890,7890,7890,0
|
|
20230714,200300,820153350,7890,7890,7890,7890,0
|
|
20230714,200200,820153350,7890,7890,7890,7890,0
|
|
20230714,200100,820153350,7890,7890,7890,7890,0
|
|
20230714,200000,820153350,7890,7890,7890,7890,0
|
|
20230714,195900,820153350,7890,7890,7890,7890,0
|
|
20230714,195800,820153350,7890,7890,7890,7890,0
|
|
20230714,195700,820153350,7890,7890,7890,7890,0
|
|
20230714,195600,820153350,7890,7890,7890,7890,0
|
|
20230714,195500,820153350,7890,7890,7890,7890,0
|
|
20230714,195400,820153350,7890,7890,7890,7890,0
|
|
20230714,195300,820153350,7890,7890,7890,7890,0
|
|
20230714,195200,820153350,7890,7890,7890,7890,0
|
|
20230714,195100,820153350,7890,7890,7890,7890,0
|
|
20230714,195000,820153350,7890,7890,7890,7890,0
|
|
20230714,194900,820153350,7890,7890,7890,7890,0
|
|
20230714,194800,820153350,7890,7890,7890,7890,0
|
|
20230714,194700,820153350,7890,7890,7890,7890,0
|
|
20230714,194600,820153350,7890,7890,7890,7890,0
|
|
20230714,194500,820153350,7890,7890,7890,7890,0
|
|
20230714,194400,820153350,7890,7890,7890,7890,0
|
|
20230714,194300,820153350,7890,7890,7890,7890,0
|
|
20230714,194200,820153350,7890,7890,7890,7890,0
|
|
20230714,194100,820153350,7890,7890,7890,7890,0
|
|
20230714,194000,820153350,7890,7890,7890,7890,0
|
|
20230714,193900,820153350,7890,7890,7890,7890,3754
|
|
20230714,193800,820153350,7890,7890,7890,7890,0
|
|
20230714,193700,820153350,7890,7890,7890,7890,0
|
|
20230714,193600,820153350,7890,7890,7890,7890,0
|
|
20230714,193500,820153350,7890,7890,7890,7890,0
|
|
20230714,193400,820153350,7890,7890,7890,7890,0
|
|
20230714,193300,820153350,7890,7890,7890,7890,0
|
|
20230714,193200,820153350,7890,7890,7890,7890,0
|
|
20230714,193100,820153350,7890,7890,7890,7890,0
|
|
20230714,193000,820153350,7890,7890,7890,7890,0
|
|
20230714,192900,820153350,7890,7890,7890,7890,0
|
|
20230714,192800,820153350,7890,7890,7890,7890,0
|
|
20230714,192700,820153350,7890,7890,7890,7890,0
|
|
20230714,192600,820153350,7890,7890,7890,7890,0
|
|
20230714,192500,820153350,7890,7890,7890,7890,0
|
|
20230714,192400,820153350,7890,7890,7890,7890,0
|
|
20230714,192300,820153350,7890,7890,7890,7890,0
|
|
20230714,192200,820153350,7890,7890,7890,7890,0
|
|
20230714,192100,820153350,7890,7890,7890,7890,0
|
|
20230714,192000,820153350,7890,7890,7890,7890,0
|
|
20230714,191900,820153350,7890,7890,7890,7890,0
|
|
20230714,191800,820153350,7890,7890,7890,7890,0
|
|
20230714,191700,820153350,7890,7890,7890,7890,0
|
|
20230714,191600,820153350,7890,7890,7890,7890,0
|
|
20230714,191500,820153350,7890,7890,7890,7890,0
|
|
20230714,191400,820153350,7890,7890,7890,7890,0
|
|
20230714,191300,820153350,7890,7890,7890,7890,0
|
|
20230714,191200,820153350,7890,7890,7890,7890,0
|
|
20230714,191100,820153350,7890,7890,7890,7890,0
|
|
20230714,191000,820153350,7890,7890,7890,7890,0
|
|
20230714,190900,820153350,7890,7890,7890,7890,3754
|
|
20230714,190800,820153350,7890,7890,7890,7890,0
|
|
20230714,190700,820153350,7890,7890,7890,7890,0
|
|
20230714,190600,820153350,7890,7890,7890,7890,0
|
|
20230714,190500,820153350,7890,7890,7890,7890,0
|
|
20230714,190400,820153350,7890,7890,7890,7890,0
|
|
20230714,190300,820153350,7890,7890,7890,7890,0
|
|
20230714,190200,820153350,7890,7890,7890,7890,0
|
|
20230714,190100,820153350,7890,7890,7890,7890,0
|
|
20230714,190000,820153350,7890,7890,7890,7890,0
|
|
20230714,185900,820153350,7890,7890,7890,7890,0
|
|
20230714,185800,820153350,7890,7890,7890,7890,0
|
|
20230714,185700,820153350,7890,7890,7890,7890,0
|
|
20230714,185600,820153350,7890,7890,7890,7890,0
|
|
20230714,185500,820153350,7890,7890,7890,7890,0
|
|
20230714,185400,820153350,7890,7890,7890,7890,0
|
|
20230714,185300,820153350,7890,7890,7890,7890,0
|
|
20230714,185200,820153350,7890,7890,7890,7890,0
|
|
20230714,185100,820153350,7890,7890,7890,7890,0
|
|
20230714,185000,820153350,7890,7890,7890,7890,0
|
|
20230714,184900,820153350,7890,7890,7890,7890,0
|
|
20230714,184800,820153350,7890,7890,7890,7890,0
|
|
20230714,184700,820153350,7890,7890,7890,7890,0
|
|
20230714,184600,820153350,7890,7890,7890,7890,0
|
|
20230714,184500,820153350,7890,7890,7890,7890,0
|
|
20230714,184400,820153350,7890,7890,7890,7890,0
|
|
20230714,184300,820153350,7890,7890,7890,7890,0
|
|
20230714,184200,820153350,7890,7890,7890,7890,0
|
|
20230714,184100,820153350,7890,7890,7890,7890,0
|
|
20230714,184000,820153350,7890,7890,7890,7890,0
|
|
20230714,183900,820153350,7890,7890,7890,7890,3754
|
|
20230714,183800,820153350,7890,7890,7890,7890,0
|
|
20230714,183700,820153350,7890,7890,7890,7890,0
|
|
20230714,183600,820153350,7890,7890,7890,7890,0
|
|
20230714,183500,820153350,7890,7890,7890,7890,0
|
|
20230714,183400,820153350,7890,7890,7890,7890,0
|
|
20230714,183300,820153350,7890,7890,7890,7890,0
|
|
20230714,183200,820153350,7890,7890,7890,7890,0
|
|
20230714,183100,820153350,7890,7890,7890,7890,0
|
|
20230714,183000,820153350,7890,7890,7890,7890,0
|
|
20230714,182900,820153350,7890,7890,7890,7890,0
|
|
20230714,182800,820153350,7890,7890,7890,7890,0
|
|
20230714,182700,820153350,7890,7890,7890,7890,0
|
|
20230714,182600,820153350,7890,7890,7890,7890,0
|
|
20230714,182500,820153350,7890,7890,7890,7890,0
|
|
20230714,182400,820153350,7890,7890,7890,7890,0
|
|
20230714,182300,820153350,7890,7890,7890,7890,0
|
|
20230714,182200,820153350,7890,7890,7890,7890,0
|
|
20230714,182100,820153350,7890,7890,7890,7890,0
|
|
20230714,182000,820153350,7890,7890,7890,7890,0
|
|
20230714,181900,820153350,7890,7890,7890,7890,0
|
|
20230714,181800,820153350,7890,7890,7890,7890,0
|
|
20230714,181700,820153350,7890,7890,7890,7890,0
|
|
20230714,181600,820153350,7890,7890,7890,7890,0
|
|
20230714,181500,820153350,7890,7890,7890,7890,0
|
|
20230714,181400,820153350,7890,7890,7890,7890,0
|
|
20230714,181300,820153350,7890,7890,7890,7890,0
|
|
20230714,181200,820153350,7890,7890,7890,7890,0
|
|
20230714,181100,820153350,7890,7890,7890,7890,0
|
|
20230714,181000,820153350,7890,7890,7890,7890,0
|
|
20230714,180900,820153350,7890,7890,7890,7890,3754
|
|
20230714,180800,820153350,7890,7890,7890,7890,0
|
|
20230714,180700,820153350,7890,7890,7890,7890,0
|
|
20230714,180600,820153350,7890,7890,7890,7890,0
|
|
20230714,180500,820153350,7890,7890,7890,7890,0
|
|
20230714,180400,820153350,7890,7890,7890,7890,0
|
|
20230714,180300,820153350,7890,7890,7890,7890,0
|
|
20230714,180200,820153350,7890,7890,7890,7890,0
|
|
20230714,180100,820153350,7890,7890,7890,7890,0
|
|
20230714,180000,820153350,7890,7890,7890,7890,0
|
|
20230714,175900,820153350,7890,7890,7890,7890,0
|
|
20230714,175800,820153350,7890,7890,7890,7890,0
|
|
20230714,175700,820153350,7890,7890,7890,7890,0
|
|
20230714,175600,820153350,7890,7890,7890,7890,0
|
|
20230714,175500,820153350,7890,7890,7890,7890,0
|
|
20230714,175400,820153350,7890,7890,7890,7890,0
|
|
20230714,175300,820153350,7890,7890,7890,7890,0
|
|
20230714,175200,820153350,7890,7890,7890,7890,0
|
|
20230714,175100,820153350,7890,7890,7890,7890,0
|
|
20230714,175000,820153350,7890,7890,7890,7890,0
|
|
20230714,174900,820153350,7890,7890,7890,7890,0
|
|
20230714,174800,820153350,7890,7890,7890,7890,0
|
|
20230714,174700,820153350,7890,7890,7890,7890,0
|
|
20230714,174600,820153350,7890,7890,7890,7890,0
|
|
20230714,174500,820153350,7890,7890,7890,7890,0
|
|
20230714,174400,820153350,7890,7890,7890,7890,0
|
|
20230714,174300,820153350,7890,7890,7890,7890,0
|
|
20230714,174200,820153350,7890,7890,7890,7890,0
|
|
20230714,174100,820153350,7890,7890,7890,7890,0
|
|
20230714,174000,820153350,7890,7890,7890,7890,0
|
|
20230714,173900,820153350,7890,7890,7890,7890,3754
|
|
20230714,173800,820153350,7890,7890,7890,7890,0
|
|
20230714,173700,820153350,7890,7890,7890,7890,0
|
|
20230714,173600,820153350,7890,7890,7890,7890,0
|
|
20230714,173500,820153350,7890,7890,7890,7890,0
|
|
20230714,173400,820153350,7890,7890,7890,7890,0
|
|
20230714,173300,820153350,7890,7890,7890,7890,0
|
|
20230714,173200,820153350,7890,7890,7890,7890,0
|
|
20230714,173100,820153350,7890,7890,7890,7890,0
|
|
20230714,173000,820153350,7890,7890,7890,7890,0
|
|
20230714,172900,820153350,7890,7890,7890,7890,0
|
|
20230714,172800,820153350,7890,7890,7890,7890,0
|
|
20230714,172700,820153350,7890,7890,7890,7890,0
|
|
20230714,172600,820153350,7890,7890,7890,7890,0
|
|
20230714,172500,820153350,7890,7890,7890,7890,0
|
|
20230714,172400,820153350,7890,7890,7890,7890,0
|
|
20230714,172300,820153350,7890,7890,7890,7890,0
|
|
20230714,172200,820153350,7890,7890,7890,7890,0
|
|
20230714,172100,820153350,7890,7890,7890,7890,0
|
|
20230714,172000,820153350,7890,7890,7890,7890,0
|
|
20230714,171900,820153350,7890,7890,7890,7890,0
|
|
20230714,171800,820153350,7890,7890,7890,7890,0
|
|
20230714,171700,820153350,7890,7890,7890,7890,0
|
|
20230714,171600,820153350,7890,7890,7890,7890,0
|
|
20230714,171500,820153350,7890,7890,7890,7890,0
|
|
20230714,171400,820153350,7890,7890,7890,7890,0
|
|
20230714,171300,820153350,7890,7890,7890,7890,0
|
|
20230714,171200,820153350,7890,7890,7890,7890,0
|
|
20230714,171100,820153350,7890,7890,7890,7890,0
|
|
20230714,171000,820153350,7890,7890,7890,7890,0
|
|
20230714,170900,820153350,7890,7890,7890,7890,3754
|
|
20230714,170800,820153350,7890,7890,7890,7890,0
|
|
20230714,170700,820153350,7890,7890,7890,7890,0
|
|
20230714,170600,820153350,7890,7890,7890,7890,0
|
|
20230714,170500,820153350,7890,7890,7890,7890,0
|
|
20230714,170400,820153350,7890,7890,7890,7890,0
|
|
20230714,170300,820153350,7890,7890,7890,7890,0
|
|
20230714,170200,820153350,7890,7890,7890,7890,0
|
|
20230714,170100,820153350,7890,7890,7890,7890,0
|
|
20230714,170000,820153350,7890,7890,7890,7890,0
|
|
20230714,165900,820153350,7890,7890,7890,7890,0
|
|
20230714,165800,820153350,7890,7890,7890,7890,0
|
|
20230714,165700,820153350,7890,7890,7890,7890,0
|
|
20230714,165600,820153350,7890,7890,7890,7890,0
|
|
20230714,165500,820153350,7890,7890,7890,7890,0
|
|
20230714,165400,820153350,7890,7890,7890,7890,0
|
|
20230714,165300,820153350,7890,7890,7890,7890,0
|
|
20230714,165200,820153350,7890,7890,7890,7890,0
|
|
20230714,165100,820153350,7890,7890,7890,7890,0
|
|
20230714,165000,820153350,7890,7890,7890,7890,0
|
|
20230714,164900,820153350,7890,7890,7890,7890,0
|
|
20230714,164800,820153350,7890,7890,7890,7890,0
|
|
20230714,164700,820153350,7890,7890,7890,7890,0
|
|
20230714,164600,820153350,7890,7890,7890,7890,0
|
|
20230714,164500,820153350,7890,7890,7890,7890,0
|
|
20230714,164400,820153350,7890,7890,7890,7890,0
|
|
20230714,164300,820153350,7890,7890,7890,7890,0
|
|
20230714,164200,820153350,7890,7890,7890,7890,0
|
|
20230714,164100,820153350,7890,7890,7890,7890,0
|
|
20230714,164000,820153350,7890,7890,7890,7890,0
|
|
20230714,163900,820153350,7890,7890,7890,7890,3754
|
|
20230714,163800,820153350,7890,7890,7890,7890,0
|
|
20230714,163700,820153350,7890,7890,7890,7890,0
|
|
20230714,163600,820153350,7890,7890,7890,7890,0
|
|
20230714,163500,820153350,7890,7890,7890,7890,0
|
|
20230714,163400,820153350,7890,7890,7890,7890,0
|
|
20230714,163300,820153350,7890,7890,7890,7890,0
|
|
20230714,163200,820153350,7890,7890,7890,7890,0
|
|
20230714,163100,820153350,7890,7890,7890,7890,0
|
|
20230714,163000,820153350,7890,7890,7890,7890,0
|
|
20230714,162900,820153350,7890,7890,7890,7890,0
|
|
20230714,162800,820153350,7890,7890,7890,7890,0
|
|
20230714,162700,820153350,7890,7890,7890,7890,0
|
|
20230714,162600,820153350,7890,7890,7890,7890,0
|
|
20230714,162500,820153350,7890,7890,7890,7890,0
|
|
20230714,162400,820153350,7890,7890,7890,7890,0
|
|
20230714,162300,820153350,7890,7890,7890,7890,0
|
|
20230714,162200,820153350,7890,7890,7890,7890,0
|
|
20230714,162100,820153350,7890,7890,7890,7890,0
|
|
20230714,162000,820153350,7890,7890,7890,7890,0
|
|
20230714,161900,820153350,7890,7890,7890,7890,0
|
|
20230714,161800,820153350,7890,7890,7890,7890,0
|
|
20230714,161700,820153350,7890,7890,7890,7890,0
|
|
20230714,161600,820153350,7890,7890,7890,7890,0
|
|
20230714,161500,820153350,7890,7890,7890,7890,0
|
|
20230714,161400,820153350,7890,7890,7890,7890,0
|
|
20230714,161300,820153350,7890,7890,7890,7890,0
|
|
20230714,161200,820153350,7890,7890,7890,7890,0
|
|
20230714,161100,820153350,7890,7890,7890,7890,0
|
|
20230714,161000,820153350,7890,7890,7890,7890,0
|
|
20230714,160900,820153350,7890,7890,7890,7890,3754
|
|
20230714,160800,820153350,7890,7890,7890,7890,0
|
|
20230714,160700,820153350,7890,7890,7890,7890,0
|
|
20230714,160600,820153350,7890,7890,7890,7890,0
|
|
20230714,160500,820153350,7890,7890,7890,7890,0
|
|
20230714,160400,820153350,7890,7890,7890,7890,0
|
|
20230714,160300,820153350,7890,7890,7890,7890,0
|
|
20230714,160200,820153350,7890,7890,7890,7890,0
|
|
20230714,160100,820153350,7890,7890,7890,7890,0
|
|
20230714,160000,820153350,7890,7890,7890,7890,0
|
|
20230714,155900,820153350,7890,7890,7890,7890,0
|
|
20230714,155800,820153350,7890,7890,7890,7890,0
|
|
20230714,155700,820153350,7890,7890,7890,7890,0
|
|
20230714,155600,820153350,7890,7890,7890,7890,0
|
|
20230714,155500,820153350,7890,7890,7890,7890,0
|
|
20230714,155400,820153350,7890,7890,7890,7890,0
|
|
20230714,155300,820153350,7890,7890,7890,7890,0
|
|
20230714,155200,820153350,7890,7890,7890,7890,0
|
|
20230714,155100,820153350,7890,7890,7890,7890,0
|
|
20230714,155000,820153350,7890,7890,7890,7890,0
|
|
20230714,154900,820153350,7890,7890,7890,7890,0
|
|
20230714,154800,820153350,7890,7890,7890,7890,0
|
|
20230714,154700,820153350,7890,7890,7890,7890,0
|
|
20230714,154600,820153350,7890,7890,7890,7890,0
|
|
20230714,154500,820153350,7890,7890,7890,7890,0
|
|
20230714,154400,820153350,7890,7890,7890,7890,0
|
|
20230714,154300,820153350,7890,7890,7890,7890,0
|
|
20230714,154200,820153350,7890,7890,7890,7890,0
|
|
20230714,154100,820153350,7890,7890,7890,7890,0
|
|
20230714,154000,820153350,7890,7890,7890,7890,0
|
|
20230714,153900,820153350,7890,7890,7890,7890,3754
|
|
20230714,153800,820153350,7890,7890,7890,7890,0
|
|
20230714,153700,820153350,7890,7890,7890,7890,0
|
|
20230714,153600,820153350,7890,7890,7890,7890,0
|
|
20230714,153500,820153350,7890,7890,7890,7890,0
|
|
20230714,153400,820153350,7890,7890,7890,7890,0
|
|
20230714,153300,820153350,7890,7890,7890,7890,0
|
|
20230714,153200,820153350,7890,7890,7890,7890,0
|
|
20230714,153100,820153350,7890,7890,7890,7890,0
|
|
20230714,153000,820153350,7890,7890,7890,7890,3754
|
|
20230714,152900,790534290,7920,7920,7920,7920,0
|
|
20230714,152800,790534290,7920,7920,7920,7920,0
|
|
20230714,152700,790534290,7920,7920,7920,7920,0
|
|
20230714,152600,790534290,7920,7920,7920,7920,0
|
|
20230714,152500,790534290,7920,7920,7920,7920,0
|
|
20230714,152400,790534290,7920,7920,7920,7920,0
|
|
20230714,152300,790534290,7920,7920,7920,7920,0
|
|
20230714,152200,790534290,7920,7920,7920,7920,0
|
|
20230714,152100,790534290,7920,7920,7920,7920,0
|
|
20230714,152000,790534290,7920,7920,7920,7920,0
|
|
20230714,151900,790534290,7920,7830,7920,7830,1146
|
|
20230714,151800,781539160,7830,7840,7840,7830,1500
|
|
20230714,151700,769793920,7870,7840,7870,7840,497
|
|
20230714,151600,765887370,7870,7840,7870,7830,1317
|
|
20230714,151500,755567370,7870,7870,7870,7870,0
|
|
20230714,151400,755567370,7870,7860,7870,7860,1011
|
|
20230714,151300,747616580,7850,7850,7850,7850,20
|
|
20230714,151200,747459580,7860,7820,7860,7820,310
|
|
20230714,151100,745032510,7820,7820,7820,7820,101
|
|
20230714,151000,744242690,7830,7830,7830,7830,0
|
|
20230714,150900,744242690,7830,7830,7830,7830,0
|
|
20230714,150800,744242690,7830,7830,7830,7830,16
|
|
20230714,150700,744117410,7830,7830,7830,7830,0
|
|
20230714,150600,744117410,7830,7830,7830,7830,0
|
|
20230714,150500,744117410,7830,7830,7830,7830,1
|
|
20230714,150400,744109580,7810,7810,7810,7810,0
|
|
20230714,150300,744109580,7810,7810,7810,7810,1000
|
|
20230714,150200,736299580,7820,7820,7820,7820,1688
|
|
20230714,150100,723099420,7820,7820,7820,7820,0
|
|
20230714,150000,723099420,7820,7820,7820,7820,1
|
|
20230714,145900,723091600,7810,7810,7810,7810,50
|
|
20230714,145800,722701100,7810,7810,7820,7810,256
|
|
20230714,145700,720701720,7810,7810,7810,7810,130
|
|
20230714,145600,719686420,7810,7810,7810,7810,45
|
|
20230714,145500,719334970,7810,7810,7810,7810,241
|
|
20230714,145400,717452760,7810,7820,7820,7810,605
|
|
20230714,145300,712727700,7810,7810,7810,7810,0
|
|
20230714,145200,712727700,7810,7810,7810,7810,100
|
|
20230714,145100,711946700,7820,7820,7820,7820,90
|
|
20230714,145000,711242900,7810,7820,7820,7810,49
|
|
20230714,144900,710860200,7810,7810,7810,7810,500
|
|
20230714,144800,706955200,7820,7820,7820,7820,1
|
|
20230714,144700,706947380,7810,7820,7820,7810,2
|
|
20230714,144600,706931750,7810,7810,7810,7810,0
|
|
20230714,144500,706931750,7810,7810,7810,7810,0
|
|
20230714,144400,706931750,7810,7810,7810,7810,0
|
|
20230714,144300,706931750,7810,7810,7810,7810,251
|
|
20230714,144200,704971440,7810,7810,7810,7810,0
|
|
20230714,144100,704971440,7810,7810,7810,7810,2
|
|
20230714,144000,704955820,7810,7810,7810,7810,0
|
|
20230714,143900,704955820,7810,7810,7810,7810,128
|
|
20230714,143800,703956140,7820,7830,7830,7820,599
|
|
20230714,143700,699271460,7830,7830,7830,7830,52
|
|
20230714,143600,698864300,7830,7830,7830,7830,0
|
|
20230714,143500,698864300,7830,7830,7830,7830,11
|
|
20230714,143400,698778170,7840,7830,7840,7830,6
|
|
20230714,143300,698731180,7840,7840,7840,7840,0
|
|
20230714,143200,698731180,7840,7840,7840,7840,1
|
|
20230714,143100,698723340,7820,7820,7820,7820,0
|
|
20230714,143000,698723340,7820,7820,7820,7820,0
|
|
20230714,142900,698723340,7820,7820,7820,7820,0
|
|
20230714,142800,698723340,7820,7840,7840,7820,22
|
|
20230714,142700,698550880,7820,7840,7840,7820,21
|
|
20230714,142600,698386640,7820,7820,7820,7820,0
|
|
20230714,142500,698386640,7820,7820,7820,7820,24
|
|
20230714,142400,698198960,7840,7840,7840,7840,5
|
|
20230714,142300,698159760,7840,7840,7840,7840,0
|
|
20230714,142200,698159760,7840,7840,7840,7840,0
|
|
20230714,142100,698159760,7840,7840,7840,7840,1
|
|
20230714,142000,698151920,7830,7830,7830,7830,7
|
|
20230714,141900,698097110,7880,7880,7880,7880,0
|
|
20230714,141800,698097110,7880,7880,7880,7880,0
|
|
20230714,141700,698097110,7880,7880,7880,7880,0
|
|
20230714,141600,698097110,7880,7880,7880,7880,0
|
|
20230714,141500,698097110,7880,7880,7880,7880,0
|
|
20230714,141400,698097110,7880,7850,7880,7850,7
|
|
20230714,141300,698042060,7850,7850,7850,7850,100
|
|
20230714,141200,697257060,7850,7850,7850,7850,1
|
|
20230714,141100,697249210,7830,7830,7830,7830,94
|
|
20230714,141000,696513190,7810,7810,7810,7810,20
|
|
20230714,140900,696356990,7810,7810,7810,7810,50
|
|
20230714,140800,695966490,7850,7850,7850,7850,0
|
|
20230714,140700,695966490,7850,7830,7850,7830,2
|
|
20230714,140600,695950810,7850,7800,7850,7800,964
|
|
20230714,140500,688421920,7810,7810,7810,7810,39
|
|
20230714,140400,688117330,7810,7810,7810,7810,31
|
|
20230714,140300,687875220,7850,7830,7850,7830,2
|
|
20230714,140200,687859540,7810,7830,7850,7810,97
|
|
20230714,140100,687101910,7810,7830,7850,7810,58
|
|
20230714,140000,686648870,7810,7810,7850,7810,163
|
|
20230714,135900,685375780,7850,7830,7850,7830,2
|
|
20230714,135800,685360100,7810,7810,7810,7810,67
|
|
20230714,135700,684836830,7850,7830,7850,7810,63
|
|
20230714,135600,684344680,7810,7830,7830,7810,71
|
|
20230714,135500,683788790,7850,7850,7850,7850,0
|
|
20230714,135400,683788790,7850,7830,7850,7830,95
|
|
20230714,135300,683044920,7850,7850,7850,7850,1
|
|
20230714,135200,683037070,7830,7830,7830,7830,62
|
|
20230714,135100,682551610,7850,7850,7850,7830,17
|
|
20230714,135000,682418280,7860,7830,7860,7830,213
|
|
20230714,134900,680750440,7860,7830,7860,7830,61
|
|
20230714,134800,680272780,7830,7820,7860,7820,9
|
|
20230714,134700,680202220,7820,7840,7860,7820,18
|
|
20230714,134600,680060900,7860,7810,7860,7810,184
|
|
20230714,134500,678622460,7820,7820,7820,7820,25
|
|
20230714,134400,678426960,7870,7810,7870,7810,14818
|
|
20230714,134300,562698290,7800,7810,7810,7800,580
|
|
20230714,134200,558169190,7810,7810,7810,7810,13
|
|
20230714,134100,558067660,7810,7810,7810,7810,0
|
|
20230714,134000,558067660,7810,7810,7810,7810,10
|
|
20230714,133900,557989560,7810,7810,7810,7810,120
|
|
20230714,133800,557052360,7810,7800,7810,7800,1220
|
|
20230714,133700,547529930,7800,7800,7800,7800,0
|
|
20230714,133600,547529930,7800,7800,7800,7800,2
|
|
20230714,133500,547514330,7800,7800,7800,7800,0
|
|
20230714,133400,547514330,7800,7800,7800,7800,1
|
|
20230714,133300,547506530,7800,7800,7800,7800,0
|
|
20230714,133200,547506530,7800,7800,7800,7800,0
|
|
20230714,133100,547506530,7800,7800,7800,7800,50
|
|
20230714,133000,547116530,7790,7790,7790,7790,0
|
|
20230714,132900,547116530,7790,7790,7790,7790,0
|
|
20230714,132800,547116530,7790,7790,7790,7790,0
|
|
20230714,132700,547116530,7790,7790,7790,7790,100
|
|
20230714,132600,546337530,7800,7800,7800,7800,446
|
|
20230714,132500,542858730,7800,7800,7800,7800,0
|
|
20230714,132400,542858730,7800,7800,7800,7800,0
|
|
20230714,132300,542858730,7800,7800,7800,7800,62
|
|
20230714,132200,542375130,7800,7800,7800,7800,0
|
|
20230714,132100,542375130,7800,7800,7800,7800,11
|
|
20230714,132000,542289330,7800,7800,7800,7800,50
|
|
20230714,131900,541899330,7800,7800,7800,7800,56
|
|
20230714,131800,541462530,7800,7800,7800,7800,0
|
|
20230714,131700,541462530,7800,7800,7800,7800,0
|
|
20230714,131600,541462530,7800,7800,7800,7800,0
|
|
20230714,131500,541462530,7800,7800,7800,7800,74
|
|
20230714,131400,540885330,7790,7790,7790,7790,37
|
|
20230714,131300,540597100,7790,7790,7790,7790,0
|
|
20230714,131200,540597100,7790,7790,7790,7790,72
|
|
20230714,131100,540036220,7790,7790,7790,7790,21
|
|
20230714,131000,539872630,7790,7790,7790,7790,57
|
|
20230714,130900,539428600,7800,7800,7800,7800,208
|
|
20230714,130800,537806200,7800,7800,7800,7800,292
|
|
20230714,130700,535528600,7780,7800,7800,7780,111
|
|
20230714,130600,534663020,7780,7780,7780,7780,81
|
|
20230714,130500,534032840,7780,7780,7780,7780,0
|
|
20230714,130400,534032840,7780,7780,7780,7780,78
|
|
20230714,130300,533426000,7780,7780,7780,7780,0
|
|
20230714,130200,533426000,7780,7780,7780,7780,2
|
|
20230714,130100,533410440,7780,7780,7780,7780,172
|
|
20230714,130000,532072280,7780,7780,7780,7780,58
|
|
20230714,125900,531621040,7780,7770,7780,7760,3439
|
|
20230714,125800,504909600,7770,7770,7770,7770,60
|
|
20230714,125700,504443400,7770,7770,7770,7770,0
|
|
20230714,125600,504443400,7770,7780,7780,7770,93
|
|
20230714,125500,503720440,7780,7780,7780,7780,107
|
|
20230714,125400,502887980,7780,7760,7780,7760,107
|
|
20230714,125300,502057460,7770,7780,7780,7770,2267
|
|
20230714,125200,484430740,7780,7780,7780,7780,5
|
|
20230714,125100,484391840,7780,7780,7780,7780,0
|
|
20230714,125000,484391840,7780,7800,7800,7780,976
|
|
20230714,124900,476788750,7800,7800,7800,7800,0
|
|
20230714,124800,476788750,7800,7800,7800,7800,293
|
|
20230714,124700,474503350,7810,7800,7810,7800,570
|
|
20230714,124600,470052350,7810,7810,7810,7810,100
|
|
20230714,124500,469271350,7800,7800,7800,7800,0
|
|
20230714,124400,469271350,7800,7800,7800,7800,0
|
|
20230714,124300,469271350,7800,7800,7800,7800,7
|
|
20230714,124200,469216750,7800,7800,7800,7800,0
|
|
20230714,124100,469216750,7800,7800,7800,7800,165
|
|
20230714,124000,467929750,7800,7830,7830,7800,11454
|
|
20230714,123900,378528240,7840,7840,7840,7840,0
|
|
20230714,123800,378528240,7840,7840,7840,7840,0
|
|
20230714,123700,378528240,7840,7850,7850,7840,398
|
|
20230714,123600,375404240,7860,7860,7860,7860,110
|
|
20230714,123500,374539640,7860,7860,7860,7860,43
|
|
20230714,123400,374201660,7860,7860,7860,7860,0
|
|
20230714,123300,374201660,7860,7860,7860,7860,0
|
|
20230714,123200,374201660,7860,7860,7860,7860,0
|
|
20230714,123100,374201660,7860,7860,7860,7860,0
|
|
20230714,123000,374201660,7860,7860,7860,7860,24
|
|
20230714,122900,374013020,7860,7860,7860,7860,0
|
|
20230714,122800,374013020,7860,7860,7860,7860,166
|
|
20230714,122700,372708260,7850,7850,7850,7850,61
|
|
20230714,122600,372229410,7860,7860,7860,7860,10
|
|
20230714,122500,372150810,7860,7860,7860,7860,0
|
|
20230714,122400,372150810,7860,7850,7860,7850,359
|
|
20230714,122300,369332310,7850,7850,7850,7850,0
|
|
20230714,122200,369332310,7850,7850,7850,7850,40
|
|
20230714,122100,369018310,7860,7860,7860,7860,0
|
|
20230714,122000,369018310,7860,7860,7860,7860,0
|
|
20230714,121900,369018310,7860,7860,7860,7860,0
|
|
20230714,121800,369018310,7860,7860,7860,7860,0
|
|
20230714,121700,369018310,7860,7860,7860,7860,0
|
|
20230714,121600,369018310,7860,7860,7860,7860,207
|
|
20230714,121500,367391290,7860,7860,7860,7860,117
|
|
20230714,121400,366471670,7860,7860,7860,7860,0
|
|
20230714,121300,366471670,7860,7860,7860,7860,0
|
|
20230714,121200,366471670,7860,7860,7860,7860,0
|
|
20230714,121100,366471670,7860,7860,7860,7860,0
|
|
20230714,121000,366471670,7860,7860,7860,7860,0
|
|
20230714,120900,366471670,7860,7860,7860,7860,0
|
|
20230714,120800,366471670,7860,7860,7860,7860,113
|
|
20230714,120700,365583490,7860,7860,7860,7860,65
|
|
20230714,120600,365072590,7860,7860,7860,7860,0
|
|
20230714,120500,365072590,7860,7870,7870,7860,16
|
|
20230714,120400,364946790,7870,7870,7870,7870,0
|
|
20230714,120300,364946790,7870,7870,7870,7870,1
|
|
20230714,120200,364938920,7850,7850,7850,7850,0
|
|
20230714,120100,364938920,7850,7850,7850,7850,0
|
|
20230714,120000,364938920,7850,7850,7850,7850,123
|
|
20230714,115900,363973370,7860,7860,7860,7860,0
|
|
20230714,115800,363973370,7860,7860,7860,7860,0
|
|
20230714,115700,363973370,7860,7860,7860,7860,0
|
|
20230714,115600,363973370,7860,7860,7860,7860,300
|
|
20230714,115500,361615370,7860,7860,7860,7860,0
|
|
20230714,115400,361615370,7860,7860,7860,7860,0
|
|
20230714,115300,361615370,7860,7860,7860,7860,1
|
|
20230714,115200,361607510,7850,7850,7850,7850,0
|
|
20230714,115100,361607510,7850,7850,7850,7850,0
|
|
20230714,115000,361607510,7850,7840,7850,7840,228
|
|
20230714,114900,359817910,7830,7830,7830,7830,0
|
|
20230714,114800,359817910,7830,7830,7830,7830,0
|
|
20230714,114700,359817910,7830,7840,7840,7830,42
|
|
20230714,114600,359488960,7840,7840,7840,7840,4
|
|
20230714,114500,359457600,7840,7840,7840,7840,0
|
|
20230714,114400,359457600,7840,7850,7850,7840,13
|
|
20230714,114300,359355650,7830,7830,7830,7830,0
|
|
20230714,114200,359355650,7830,7830,7830,7830,16
|
|
20230714,114100,359230370,7850,7850,7850,7850,0
|
|
20230714,114000,359230370,7850,7850,7850,7850,1
|
|
20230714,113900,359222520,7840,7840,7840,7840,336
|
|
20230714,113800,356588280,7850,7840,7850,7840,428
|
|
20230714,113700,353228580,7860,7860,7860,7860,0
|
|
20230714,113600,353228580,7860,7860,7860,7860,0
|
|
20230714,113500,353228580,7860,7860,7860,7860,0
|
|
20230714,113400,353228580,7860,7860,7860,7860,2
|
|
20230714,113300,353212860,7860,7860,7860,7860,1
|
|
20230714,113200,353205000,7840,7850,7850,7840,160
|
|
20230714,113100,351949600,7850,7850,7850,7850,19
|
|
20230714,113000,351800450,7850,7850,7850,7850,0
|
|
20230714,112900,351800450,7850,7850,7850,7850,0
|
|
20230714,112800,351800450,7850,7850,7850,7850,0
|
|
20230714,112700,351800450,7850,7850,7850,7850,0
|
|
20230714,112600,351800450,7850,7850,7850,7850,5
|
|
20230714,112500,351761200,7850,7850,7850,7850,0
|
|
20230714,112400,351761200,7850,7850,7850,7850,0
|
|
20230714,112300,351761200,7850,7850,7850,7850,68
|
|
20230714,112200,351227400,7850,7850,7850,7850,4
|
|
20230714,112100,351196000,7850,7850,7850,7850,519
|
|
20230714,112000,347121850,7850,7850,7850,7850,0
|
|
20230714,111900,347121850,7850,7860,7860,7850,209
|
|
20230714,111800,345480610,7870,7870,7870,7870,4
|
|
20230714,111700,345449130,7870,7870,7870,7870,40
|
|
20230714,111600,345134330,7870,7870,7870,7870,0
|
|
20230714,111500,345134330,7870,7870,7870,7870,3
|
|
20230714,111400,345110720,7870,7870,7870,7870,11
|
|
20230714,111300,345024150,7890,7890,7890,7890,0
|
|
20230714,111200,345024150,7890,7890,7890,7890,0
|
|
20230714,111100,345024150,7890,7890,7890,7890,0
|
|
20230714,111000,345024150,7890,7890,7890,7890,0
|
|
20230714,110900,345024150,7890,7890,7890,7890,0
|
|
20230714,110800,345024150,7890,7890,7890,7890,0
|
|
20230714,110700,345024150,7890,7890,7890,7890,0
|
|
20230714,110600,345024150,7890,7890,7890,7890,0
|
|
20230714,110500,345024150,7890,7890,7890,7890,0
|
|
20230714,110400,345024150,7890,7890,7890,7890,25
|
|
20230714,110300,344826900,7890,7890,7890,7890,0
|
|
20230714,110200,344826900,7890,7890,7890,7890,1
|
|
20230714,110100,344819010,7870,7870,7870,7870,10
|
|
20230714,110000,344740310,7890,7890,7890,7890,100
|
|
20230714,105900,343951310,7890,7890,7890,7890,63
|
|
20230714,105800,343454240,7890,7890,7890,7890,65
|
|
20230714,105700,342941390,7890,7890,7890,7890,0
|
|
20230714,105600,342941390,7890,7890,7890,7890,0
|
|
20230714,105500,342941390,7890,7890,7890,7890,0
|
|
20230714,105400,342941390,7890,7890,7890,7890,0
|
|
20230714,105300,342941390,7890,7890,7890,7890,0
|
|
20230714,105200,342941390,7890,7890,7890,7890,0
|
|
20230714,105100,342941390,7890,7890,7890,7890,0
|
|
20230714,105000,342941390,7890,7890,7890,7890,0
|
|
20230714,104900,342941390,7890,7870,7890,7870,350
|
|
20230714,104800,340183620,7870,7870,7870,7870,7
|
|
20230714,104700,340128530,7870,7870,7870,7870,126
|
|
20230714,104600,339136910,7870,7870,7870,7870,10
|
|
20230714,104500,339058210,7870,7870,7870,7870,0
|
|
20230714,104400,339058210,7870,7870,7870,7870,1
|
|
20230714,104300,339050340,7860,7860,7860,7860,4
|
|
20230714,104200,339018900,7860,7860,7860,7860,57
|
|
20230714,104100,338570880,7870,7870,7870,7870,0
|
|
20230714,104000,338570880,7870,7860,7870,7860,9
|
|
20230714,103900,338500130,7850,7850,7850,7850,0
|
|
20230714,103800,338500130,7850,7860,7870,7850,788
|
|
20230714,103700,332308030,7860,7860,7860,7860,242
|
|
20230714,103600,330405910,7860,7860,7860,7860,29
|
|
20230714,103500,330177970,7860,7860,7860,7860,0
|
|
20230714,103400,330177970,7860,7850,7860,7850,177
|
|
20230714,103300,328787480,7850,7850,7850,7850,295
|
|
20230714,103200,326471730,7840,7840,7840,7840,0
|
|
20230714,103100,326471730,7840,7840,7840,7840,165
|
|
20230714,103000,325178130,7840,7840,7840,7840,3
|
|
20230714,102900,325154610,7840,7840,7840,7840,0
|
|
20230714,102800,325154610,7840,7840,7840,7840,0
|
|
20230714,102700,325154610,7840,7840,7840,7840,1
|
|
20230714,102600,325146770,7820,7820,7820,7820,2
|
|
20230714,102500,325131130,7820,7820,7820,7820,0
|
|
20230714,102400,325131130,7820,7820,7820,7820,2072
|
|
20230714,102300,308928090,7820,7830,7830,7820,249
|
|
20230714,102200,306980900,7850,7840,7850,7840,90
|
|
20230714,102100,306275290,7840,7840,7840,7840,0
|
|
20230714,102000,306275290,7840,7840,7840,7840,50
|
|
20230714,101900,305883290,7830,7830,7830,7830,617
|
|
20230714,101800,301052180,7850,7850,7850,7850,0
|
|
20230714,101700,301052180,7850,7850,7850,7850,0
|
|
20230714,101600,301052180,7850,7850,7850,7850,0
|
|
20230714,101500,301052180,7850,7850,7850,7850,0
|
|
20230714,101400,301052180,7850,7850,7850,7850,0
|
|
20230714,101300,301052180,7850,7850,7850,7850,1
|
|
20230714,101200,301044330,7830,7820,7830,7820,436
|
|
20230714,101100,297633950,7820,7850,7850,7820,500
|
|
20230714,101000,293720870,7850,7850,7850,7850,0
|
|
20230714,100900,293720870,7850,7850,7850,7850,0
|
|
20230714,100800,293720870,7850,7850,7850,7850,0
|
|
20230714,100700,293720870,7850,7850,7850,7850,0
|
|
20230714,100600,293720870,7850,7850,7850,7850,0
|
|
20230714,100500,293720870,7850,7850,7850,7850,0
|
|
20230714,100400,293720870,7850,7850,7850,7830,402
|
|
20230714,100300,290568130,7870,7870,7870,7870,0
|
|
20230714,100200,290568130,7870,7870,7870,7870,10
|
|
20230714,100100,290489430,7880,7880,7880,7880,0
|
|
20230714,100000,290489430,7880,7860,7880,7860,18
|
|
20230714,095900,290347920,7850,7850,7850,7850,157
|
|
20230714,095800,289115470,7840,7830,7840,7830,302
|
|
20230714,095700,286749170,7830,7830,7830,7830,0
|
|
20230714,095600,286749170,7830,7830,7830,7830,138
|
|
20230714,095500,285668630,7830,7830,7830,7830,50
|
|
20230714,095400,285277130,7830,7830,7830,7830,30
|
|
20230714,095300,285042230,7830,7830,7830,7830,100
|
|
20230714,095200,284259230,7820,7810,7820,7810,582
|
|
20230714,095100,279712870,7810,7810,7810,7810,58
|
|
20230714,095000,279259890,7820,7820,7820,7820,20
|
|
20230714,094900,279103490,7820,7810,7820,7800,323
|
|
20230714,094800,276582440,7820,7810,7820,7800,1201
|
|
20230714,094700,267204230,7810,7810,7810,7810,80
|
|
20230714,094600,266579430,7840,7820,7840,7810,4088
|
|
20230714,094500,234636720,7820,7820,7820,7820,1000
|
|
20230714,094400,226816720,7840,7840,7840,7820,205
|
|
20230714,094300,225213520,7820,7840,7840,7820,554
|
|
20230714,094200,220878110,7840,7840,7840,7840,52
|
|
20230714,094100,220470430,7840,7820,7840,7820,370
|
|
20230714,094000,217571770,7820,7830,7840,7820,1125
|
|
20230714,093900,208773820,7840,7840,7840,7830,1310
|
|
20230714,093800,198512860,7840,7850,7850,7840,829
|
|
20230714,093700,192010410,7860,7860,7860,7860,67
|
|
20230714,093600,191483790,7880,7880,7880,7880,14
|
|
20230714,093500,191373470,7880,7880,7880,7880,1
|
|
20230714,093400,191365590,7870,7870,7870,7870,39
|
|
20230714,093300,191058660,7880,7880,7880,7880,0
|
|
20230714,093200,191058660,7880,7870,7880,7870,85
|
|
20230714,093100,190389700,7870,7870,7870,7850,102
|
|
20230714,093000,189588840,7850,7850,7870,7850,212
|
|
20230714,092900,187924610,7860,7850,7860,7850,336
|
|
20230714,092800,185284250,7860,7850,7860,7850,51
|
|
20230714,092700,184883890,7840,7840,7840,7840,164
|
|
20230714,092600,183598130,7830,7840,7840,7830,400
|
|
20230714,092500,180465130,7830,7830,7830,7830,406
|
|
20230714,092400,177286150,7830,7850,7850,7830,83
|
|
20230714,092300,176636220,7850,7840,7850,7840,200
|
|
20230714,092200,175066230,7820,7820,7820,7820,983
|
|
20230714,092100,167379170,7830,7850,7870,7830,2677
|
|
20230714,092000,146383910,7870,7860,7870,7860,34
|
|
20230714,091900,146116660,7870,7890,7890,7870,554
|
|
20230714,091800,141756180,7900,7900,7900,7900,726
|
|
20230714,091700,136020780,7900,7900,7900,7900,981
|
|
20230714,091600,128270880,7890,7870,7890,7870,1020
|
|
20230714,091500,120223480,7870,7900,7900,7870,4309
|
|
20230714,091400,86198600,7910,7910,7910,7910,734
|
|
20230714,091300,80392660,7910,7910,7910,7910,0
|
|
20230714,091200,80392660,7910,7910,7910,7910,2443
|
|
20230714,091100,61068530,7910,7930,7930,7910,310
|
|
20230714,091000,58616330,7980,7980,7980,7980,0
|
|
20230714,090900,58616330,7980,7940,7980,7910,1001
|
|
20230714,090800,50695350,7950,7950,7950,7950,200
|
|
20230714,090700,49105350,7950,7940,7950,7940,1348
|
|
20230714,090600,38401750,7950,7890,7950,7890,1819
|
|
20230714,090500,24025300,7900,7870,7900,7850,153
|
|
20230714,090400,22822900,7900,7850,7900,7840,379
|
|
20230714,090300,19846610,7900,7880,7900,7850,1012
|
|
20230714,090200,11900170,7890,7910,7910,7890,71
|
|
20230714,090100,11339580,7900,7880,7910,7880,334
|
|
20230714,090000,8706780,7890,7900,7900,7880,999
|