735 lines
35 KiB
CSV
735 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,211200,684607480,8390,8390,8390,8390,825
|
|
20230719,211100,684607480,8390,8390,8390,8390,0
|
|
20230719,211000,684607480,8390,8390,8390,8390,0
|
|
20230719,210900,684607480,8390,8390,8390,8390,0
|
|
20230719,210800,684607480,8390,8390,8390,8390,0
|
|
20230719,210700,684607480,8390,8390,8390,8390,0
|
|
20230719,210600,684607480,8390,8390,8390,8390,0
|
|
20230719,210500,684607480,8390,8390,8390,8390,0
|
|
20230719,210400,684607480,8390,8390,8390,8390,0
|
|
20230719,210300,684607480,8390,8390,8390,8390,0
|
|
20230719,210200,684607480,8390,8390,8390,8390,0
|
|
20230719,210100,684607480,8390,8390,8390,8390,0
|
|
20230719,210000,684607480,8390,8390,8390,8390,0
|
|
20230719,205900,684607480,8390,8390,8390,8390,0
|
|
20230719,205800,684607480,8390,8390,8390,8390,0
|
|
20230719,205700,684607480,8390,8390,8390,8390,0
|
|
20230719,205600,684607480,8390,8390,8390,8390,0
|
|
20230719,205500,684607480,8390,8390,8390,8390,0
|
|
20230719,205400,684607480,8390,8390,8390,8390,0
|
|
20230719,205300,684607480,8390,8390,8390,8390,0
|
|
20230719,205200,684607480,8390,8390,8390,8390,0
|
|
20230719,205100,684607480,8390,8390,8390,8390,0
|
|
20230719,205000,684607480,8390,8390,8390,8390,0
|
|
20230719,204900,684607480,8390,8390,8390,8390,0
|
|
20230719,204800,684607480,8390,8390,8390,8390,0
|
|
20230719,204700,684607480,8390,8390,8390,8390,0
|
|
20230719,204600,684607480,8390,8390,8390,8390,0
|
|
20230719,204500,684607480,8390,8390,8390,8390,0
|
|
20230719,204400,684607480,8390,8390,8390,8390,0
|
|
20230719,204300,684607480,8390,8390,8390,8390,0
|
|
20230719,204200,684607480,8390,8390,8390,8390,825
|
|
20230719,204100,684607480,8390,8390,8390,8390,0
|
|
20230719,204000,684607480,8390,8390,8390,8390,0
|
|
20230719,203900,684607480,8390,8390,8390,8390,0
|
|
20230719,203800,684607480,8390,8390,8390,8390,0
|
|
20230719,203700,684607480,8390,8390,8390,8390,0
|
|
20230719,203600,684607480,8390,8390,8390,8390,0
|
|
20230719,203500,684607480,8390,8390,8390,8390,0
|
|
20230719,203400,684607480,8390,8390,8390,8390,0
|
|
20230719,203300,684607480,8390,8390,8390,8390,0
|
|
20230719,203200,684607480,8390,8390,8390,8390,0
|
|
20230719,203100,684607480,8390,8390,8390,8390,0
|
|
20230719,203000,684607480,8390,8390,8390,8390,0
|
|
20230719,202900,684607480,8390,8390,8390,8390,0
|
|
20230719,202800,684607480,8390,8390,8390,8390,0
|
|
20230719,202700,684607480,8390,8390,8390,8390,0
|
|
20230719,202600,684607480,8390,8390,8390,8390,0
|
|
20230719,202500,684607480,8390,8390,8390,8390,0
|
|
20230719,202400,684607480,8390,8390,8390,8390,0
|
|
20230719,202300,684607480,8390,8390,8390,8390,0
|
|
20230719,202200,684607480,8390,8390,8390,8390,0
|
|
20230719,202100,684607480,8390,8390,8390,8390,0
|
|
20230719,202000,684607480,8390,8390,8390,8390,0
|
|
20230719,201900,684607480,8390,8390,8390,8390,0
|
|
20230719,201800,684607480,8390,8390,8390,8390,0
|
|
20230719,201700,684607480,8390,8390,8390,8390,0
|
|
20230719,201600,684607480,8390,8390,8390,8390,0
|
|
20230719,201500,684607480,8390,8390,8390,8390,0
|
|
20230719,201400,684607480,8390,8390,8390,8390,0
|
|
20230719,201300,684607480,8390,8390,8390,8390,0
|
|
20230719,201200,684607480,8390,8390,8390,8390,825
|
|
20230719,201100,684607480,8390,8390,8390,8390,0
|
|
20230719,201000,684607480,8390,8390,8390,8390,0
|
|
20230719,200900,684607480,8390,8390,8390,8390,0
|
|
20230719,200800,684607480,8390,8390,8390,8390,0
|
|
20230719,200700,684607480,8390,8390,8390,8390,0
|
|
20230719,200600,684607480,8390,8390,8390,8390,0
|
|
20230719,200500,684607480,8390,8390,8390,8390,0
|
|
20230719,200400,684607480,8390,8390,8390,8390,0
|
|
20230719,200300,684607480,8390,8390,8390,8390,0
|
|
20230719,200200,684607480,8390,8390,8390,8390,0
|
|
20230719,200100,684607480,8390,8390,8390,8390,0
|
|
20230719,200000,684607480,8390,8390,8390,8390,0
|
|
20230719,195900,684607480,8390,8390,8390,8390,0
|
|
20230719,195800,684607480,8390,8390,8390,8390,0
|
|
20230719,195700,684607480,8390,8390,8390,8390,0
|
|
20230719,195600,684607480,8390,8390,8390,8390,0
|
|
20230719,195500,684607480,8390,8390,8390,8390,0
|
|
20230719,195400,684607480,8390,8390,8390,8390,0
|
|
20230719,195300,684607480,8390,8390,8390,8390,0
|
|
20230719,195200,684607480,8390,8390,8390,8390,0
|
|
20230719,195100,684607480,8390,8390,8390,8390,0
|
|
20230719,195000,684607480,8390,8390,8390,8390,0
|
|
20230719,194900,684607480,8390,8390,8390,8390,0
|
|
20230719,194800,684607480,8390,8390,8390,8390,0
|
|
20230719,194700,684607480,8390,8390,8390,8390,0
|
|
20230719,194600,684607480,8390,8390,8390,8390,0
|
|
20230719,194500,684607480,8390,8390,8390,8390,0
|
|
20230719,194400,684607480,8390,8390,8390,8390,0
|
|
20230719,194300,684607480,8390,8390,8390,8390,0
|
|
20230719,194200,684607480,8390,8390,8390,8390,825
|
|
20230719,194100,684607480,8390,8390,8390,8390,0
|
|
20230719,194000,684607480,8390,8390,8390,8390,0
|
|
20230719,193900,684607480,8390,8390,8390,8390,0
|
|
20230719,193800,684607480,8390,8390,8390,8390,0
|
|
20230719,193700,684607480,8390,8390,8390,8390,0
|
|
20230719,193600,684607480,8390,8390,8390,8390,0
|
|
20230719,193500,684607480,8390,8390,8390,8390,0
|
|
20230719,193400,684607480,8390,8390,8390,8390,0
|
|
20230719,193300,684607480,8390,8390,8390,8390,0
|
|
20230719,193200,684607480,8390,8390,8390,8390,0
|
|
20230719,193100,684607480,8390,8390,8390,8390,0
|
|
20230719,193000,684607480,8390,8390,8390,8390,0
|
|
20230719,192900,684607480,8390,8390,8390,8390,0
|
|
20230719,192800,684607480,8390,8390,8390,8390,0
|
|
20230719,192700,684607480,8390,8390,8390,8390,0
|
|
20230719,192600,684607480,8390,8390,8390,8390,0
|
|
20230719,192500,684607480,8390,8390,8390,8390,0
|
|
20230719,192400,684607480,8390,8390,8390,8390,0
|
|
20230719,192300,684607480,8390,8390,8390,8390,0
|
|
20230719,192200,684607480,8390,8390,8390,8390,0
|
|
20230719,192100,684607480,8390,8390,8390,8390,0
|
|
20230719,192000,684607480,8390,8390,8390,8390,0
|
|
20230719,191900,684607480,8390,8390,8390,8390,0
|
|
20230719,191800,684607480,8390,8390,8390,8390,0
|
|
20230719,191700,684607480,8390,8390,8390,8390,0
|
|
20230719,191600,684607480,8390,8390,8390,8390,0
|
|
20230719,191500,684607480,8390,8390,8390,8390,0
|
|
20230719,191400,684607480,8390,8390,8390,8390,0
|
|
20230719,191300,684607480,8390,8390,8390,8390,0
|
|
20230719,191200,684607480,8390,8390,8390,8390,825
|
|
20230719,191100,684607480,8390,8390,8390,8390,0
|
|
20230719,191000,684607480,8390,8390,8390,8390,0
|
|
20230719,190900,684607480,8390,8390,8390,8390,0
|
|
20230719,190800,684607480,8390,8390,8390,8390,0
|
|
20230719,190700,684607480,8390,8390,8390,8390,0
|
|
20230719,190600,684607480,8390,8390,8390,8390,0
|
|
20230719,190500,684607480,8390,8390,8390,8390,0
|
|
20230719,190400,684607480,8390,8390,8390,8390,0
|
|
20230719,190300,684607480,8390,8390,8390,8390,0
|
|
20230719,190200,684607480,8390,8390,8390,8390,0
|
|
20230719,190100,684607480,8390,8390,8390,8390,0
|
|
20230719,190000,684607480,8390,8390,8390,8390,0
|
|
20230719,185900,684607480,8390,8390,8390,8390,0
|
|
20230719,185800,684607480,8390,8390,8390,8390,0
|
|
20230719,185700,684607480,8390,8390,8390,8390,0
|
|
20230719,185600,684607480,8390,8390,8390,8390,0
|
|
20230719,185500,684607480,8390,8390,8390,8390,0
|
|
20230719,185400,684607480,8390,8390,8390,8390,0
|
|
20230719,185300,684607480,8390,8390,8390,8390,0
|
|
20230719,185200,684607480,8390,8390,8390,8390,0
|
|
20230719,185100,684607480,8390,8390,8390,8390,0
|
|
20230719,185000,684607480,8390,8390,8390,8390,0
|
|
20230719,184900,684607480,8390,8390,8390,8390,0
|
|
20230719,184800,684607480,8390,8390,8390,8390,0
|
|
20230719,184700,684607480,8390,8390,8390,8390,0
|
|
20230719,184600,684607480,8390,8390,8390,8390,0
|
|
20230719,184500,684607480,8390,8390,8390,8390,0
|
|
20230719,184400,684607480,8390,8390,8390,8390,0
|
|
20230719,184300,684607480,8390,8390,8390,8390,0
|
|
20230719,184200,684607480,8390,8390,8390,8390,825
|
|
20230719,184100,684607480,8390,8390,8390,8390,0
|
|
20230719,184000,684607480,8390,8390,8390,8390,0
|
|
20230719,183900,684607480,8390,8390,8390,8390,0
|
|
20230719,183800,684607480,8390,8390,8390,8390,0
|
|
20230719,183700,684607480,8390,8390,8390,8390,0
|
|
20230719,183600,684607480,8390,8390,8390,8390,0
|
|
20230719,183500,684607480,8390,8390,8390,8390,0
|
|
20230719,183400,684607480,8390,8390,8390,8390,0
|
|
20230719,183300,684607480,8390,8390,8390,8390,0
|
|
20230719,183200,684607480,8390,8390,8390,8390,0
|
|
20230719,183100,684607480,8390,8390,8390,8390,0
|
|
20230719,183000,684607480,8390,8390,8390,8390,0
|
|
20230719,182900,684607480,8390,8390,8390,8390,0
|
|
20230719,182800,684607480,8390,8390,8390,8390,0
|
|
20230719,182700,684607480,8390,8390,8390,8390,0
|
|
20230719,182600,684607480,8390,8390,8390,8390,0
|
|
20230719,182500,684607480,8390,8390,8390,8390,0
|
|
20230719,182400,684607480,8390,8390,8390,8390,0
|
|
20230719,182300,684607480,8390,8390,8390,8390,0
|
|
20230719,182200,684607480,8390,8390,8390,8390,0
|
|
20230719,182100,684607480,8390,8390,8390,8390,0
|
|
20230719,182000,684607480,8390,8390,8390,8390,0
|
|
20230719,181900,684607480,8390,8390,8390,8390,0
|
|
20230719,181800,684607480,8390,8390,8390,8390,0
|
|
20230719,181700,684607480,8390,8390,8390,8390,0
|
|
20230719,181600,684607480,8390,8390,8390,8390,0
|
|
20230719,181500,684607480,8390,8390,8390,8390,0
|
|
20230719,181400,684607480,8390,8390,8390,8390,0
|
|
20230719,181300,684607480,8390,8390,8390,8390,0
|
|
20230719,181200,684607480,8390,8390,8390,8390,825
|
|
20230719,181100,684607480,8390,8390,8390,8390,0
|
|
20230719,181000,684607480,8390,8390,8390,8390,0
|
|
20230719,180900,684607480,8390,8390,8390,8390,0
|
|
20230719,180800,684607480,8390,8390,8390,8390,0
|
|
20230719,180700,684607480,8390,8390,8390,8390,0
|
|
20230719,180600,684607480,8390,8390,8390,8390,0
|
|
20230719,180500,684607480,8390,8390,8390,8390,0
|
|
20230719,180400,684607480,8390,8390,8390,8390,0
|
|
20230719,180300,684607480,8390,8390,8390,8390,0
|
|
20230719,180200,684607480,8390,8390,8390,8390,0
|
|
20230719,180100,684607480,8390,8390,8390,8390,0
|
|
20230719,180000,684607480,8390,8390,8390,8390,0
|
|
20230719,175900,684607480,8390,8390,8390,8390,0
|
|
20230719,175800,684607480,8390,8390,8390,8390,0
|
|
20230719,175700,684607480,8390,8390,8390,8390,0
|
|
20230719,175600,684607480,8390,8390,8390,8390,0
|
|
20230719,175500,684607480,8390,8390,8390,8390,0
|
|
20230719,175400,684607480,8390,8390,8390,8390,0
|
|
20230719,175300,684607480,8390,8390,8390,8390,0
|
|
20230719,175200,684607480,8390,8390,8390,8390,0
|
|
20230719,175100,684607480,8390,8390,8390,8390,0
|
|
20230719,175000,684607480,8390,8390,8390,8390,0
|
|
20230719,174900,684607480,8390,8390,8390,8390,0
|
|
20230719,174800,684607480,8390,8390,8390,8390,0
|
|
20230719,174700,684607480,8390,8390,8390,8390,0
|
|
20230719,174600,684607480,8390,8390,8390,8390,0
|
|
20230719,174500,684607480,8390,8390,8390,8390,0
|
|
20230719,174400,684607480,8390,8390,8390,8390,0
|
|
20230719,174300,684607480,8390,8390,8390,8390,0
|
|
20230719,174200,684607480,8390,8390,8390,8390,825
|
|
20230719,174100,684607480,8390,8390,8390,8390,0
|
|
20230719,174000,684607480,8390,8390,8390,8390,0
|
|
20230719,173900,684607480,8390,8390,8390,8390,0
|
|
20230719,173800,684607480,8390,8390,8390,8390,0
|
|
20230719,173700,684607480,8390,8390,8390,8390,0
|
|
20230719,173600,684607480,8390,8390,8390,8390,0
|
|
20230719,173500,684607480,8390,8390,8390,8390,0
|
|
20230719,173400,684607480,8390,8390,8390,8390,0
|
|
20230719,173300,684607480,8390,8390,8390,8390,0
|
|
20230719,173200,684607480,8390,8390,8390,8390,0
|
|
20230719,173100,684607480,8390,8390,8390,8390,0
|
|
20230719,173000,684607480,8390,8390,8390,8390,0
|
|
20230719,172900,684607480,8390,8390,8390,8390,0
|
|
20230719,172800,684607480,8390,8390,8390,8390,0
|
|
20230719,172700,684607480,8390,8390,8390,8390,0
|
|
20230719,172600,684607480,8390,8390,8390,8390,0
|
|
20230719,172500,684607480,8390,8390,8390,8390,0
|
|
20230719,172400,684607480,8390,8390,8390,8390,0
|
|
20230719,172300,684607480,8390,8390,8390,8390,0
|
|
20230719,172200,684607480,8390,8390,8390,8390,0
|
|
20230719,172100,684607480,8390,8390,8390,8390,0
|
|
20230719,172000,684607480,8390,8390,8390,8390,0
|
|
20230719,171900,684607480,8390,8390,8390,8390,0
|
|
20230719,171800,684607480,8390,8390,8390,8390,0
|
|
20230719,171700,684607480,8390,8390,8390,8390,0
|
|
20230719,171600,684607480,8390,8390,8390,8390,0
|
|
20230719,171500,684607480,8390,8390,8390,8390,0
|
|
20230719,171400,684607480,8390,8390,8390,8390,0
|
|
20230719,171300,684607480,8390,8390,8390,8390,0
|
|
20230719,171200,684607480,8390,8390,8390,8390,825
|
|
20230719,171100,684607480,8390,8390,8390,8390,0
|
|
20230719,171000,684607480,8390,8390,8390,8390,0
|
|
20230719,170900,684607480,8390,8390,8390,8390,0
|
|
20230719,170800,684607480,8390,8390,8390,8390,0
|
|
20230719,170700,684607480,8390,8390,8390,8390,0
|
|
20230719,170600,684607480,8390,8390,8390,8390,0
|
|
20230719,170500,684607480,8390,8390,8390,8390,0
|
|
20230719,170400,684607480,8390,8390,8390,8390,0
|
|
20230719,170300,684607480,8390,8390,8390,8390,0
|
|
20230719,170200,684607480,8390,8390,8390,8390,0
|
|
20230719,170100,684607480,8390,8390,8390,8390,0
|
|
20230719,170000,684607480,8390,8390,8390,8390,0
|
|
20230719,165900,684607480,8390,8390,8390,8390,0
|
|
20230719,165800,684607480,8390,8390,8390,8390,0
|
|
20230719,165700,684607480,8390,8390,8390,8390,0
|
|
20230719,165600,684607480,8390,8390,8390,8390,0
|
|
20230719,165500,684607480,8390,8390,8390,8390,0
|
|
20230719,165400,684607480,8390,8390,8390,8390,0
|
|
20230719,165300,684607480,8390,8390,8390,8390,0
|
|
20230719,165200,684607480,8390,8390,8390,8390,0
|
|
20230719,165100,684607480,8390,8390,8390,8390,0
|
|
20230719,165000,684607480,8390,8390,8390,8390,0
|
|
20230719,164900,684607480,8390,8390,8390,8390,0
|
|
20230719,164800,684607480,8390,8390,8390,8390,0
|
|
20230719,164700,684607480,8390,8390,8390,8390,0
|
|
20230719,164600,684607480,8390,8390,8390,8390,0
|
|
20230719,164500,684607480,8390,8390,8390,8390,0
|
|
20230719,164400,684607480,8390,8390,8390,8390,0
|
|
20230719,164300,684607480,8390,8390,8390,8390,0
|
|
20230719,164200,684607480,8390,8390,8390,8390,825
|
|
20230719,164100,684607480,8390,8390,8390,8390,0
|
|
20230719,164000,684607480,8390,8390,8390,8390,0
|
|
20230719,163900,684607480,8390,8390,8390,8390,0
|
|
20230719,163800,684607480,8390,8390,8390,8390,0
|
|
20230719,163700,684607480,8390,8390,8390,8390,0
|
|
20230719,163600,684607480,8390,8390,8390,8390,0
|
|
20230719,163500,684607480,8390,8390,8390,8390,0
|
|
20230719,163400,684607480,8390,8390,8390,8390,0
|
|
20230719,163300,684607480,8390,8390,8390,8390,0
|
|
20230719,163200,684607480,8390,8390,8390,8390,0
|
|
20230719,163100,684607480,8390,8390,8390,8390,0
|
|
20230719,163000,684607480,8390,8390,8390,8390,0
|
|
20230719,162900,684607480,8390,8390,8390,8390,0
|
|
20230719,162800,684607480,8390,8390,8390,8390,0
|
|
20230719,162700,684607480,8390,8390,8390,8390,0
|
|
20230719,162600,684607480,8390,8390,8390,8390,0
|
|
20230719,162500,684607480,8390,8390,8390,8390,0
|
|
20230719,162400,684607480,8390,8390,8390,8390,0
|
|
20230719,162300,684607480,8390,8390,8390,8390,0
|
|
20230719,162200,684607480,8390,8390,8390,8390,0
|
|
20230719,162100,684607480,8390,8390,8390,8390,0
|
|
20230719,162000,684607480,8390,8390,8390,8390,0
|
|
20230719,161900,684607480,8390,8390,8390,8390,0
|
|
20230719,161800,684607480,8390,8390,8390,8390,0
|
|
20230719,161700,684607480,8390,8390,8390,8390,0
|
|
20230719,161600,684607480,8390,8390,8390,8390,0
|
|
20230719,161500,684607480,8390,8390,8390,8390,0
|
|
20230719,161400,684607480,8390,8390,8390,8390,0
|
|
20230719,161300,684607480,8390,8390,8390,8390,0
|
|
20230719,161200,684607480,8390,8390,8390,8390,825
|
|
20230719,161100,684607480,8390,8390,8390,8390,0
|
|
20230719,161000,684607480,8390,8390,8390,8390,0
|
|
20230719,160900,684607480,8390,8390,8390,8390,0
|
|
20230719,160800,684607480,8390,8390,8390,8390,0
|
|
20230719,160700,684607480,8390,8390,8390,8390,0
|
|
20230719,160600,684607480,8390,8390,8390,8390,0
|
|
20230719,160500,684607480,8390,8390,8390,8390,0
|
|
20230719,160400,684607480,8390,8390,8390,8390,0
|
|
20230719,160300,684607480,8390,8390,8390,8390,0
|
|
20230719,160200,684607480,8390,8390,8390,8390,0
|
|
20230719,160100,684607480,8390,8390,8390,8390,0
|
|
20230719,160000,684607480,8390,8390,8390,8390,0
|
|
20230719,155900,684607480,8390,8390,8390,8390,0
|
|
20230719,155800,684607480,8390,8390,8390,8390,0
|
|
20230719,155700,684607480,8390,8390,8390,8390,0
|
|
20230719,155600,684607480,8390,8390,8390,8390,0
|
|
20230719,155500,684607480,8390,8390,8390,8390,0
|
|
20230719,155400,684607480,8390,8390,8390,8390,0
|
|
20230719,155300,684607480,8390,8390,8390,8390,0
|
|
20230719,155200,684607480,8390,8390,8390,8390,0
|
|
20230719,155100,684607480,8390,8390,8390,8390,0
|
|
20230719,155000,684607480,8390,8390,8390,8390,0
|
|
20230719,154900,684607480,8390,8390,8390,8390,0
|
|
20230719,154800,684607480,8390,8390,8390,8390,0
|
|
20230719,154700,684607480,8390,8390,8390,8390,0
|
|
20230719,154600,684607480,8390,8390,8390,8390,0
|
|
20230719,154500,684607480,8390,8390,8390,8390,0
|
|
20230719,154400,684607480,8390,8390,8390,8390,0
|
|
20230719,154300,684607480,8390,8390,8390,8390,0
|
|
20230719,154200,684607480,8390,8390,8390,8390,825
|
|
20230719,154100,684607480,8390,8390,8390,8390,0
|
|
20230719,154000,684607480,8390,8390,8390,8390,0
|
|
20230719,153900,684607480,8390,8390,8390,8390,0
|
|
20230719,153800,684607480,8390,8390,8390,8390,0
|
|
20230719,153700,684607480,8390,8390,8390,8390,0
|
|
20230719,153600,684607480,8390,8390,8390,8390,0
|
|
20230719,153500,684607480,8390,8390,8390,8390,0
|
|
20230719,153400,684607480,8390,8390,8390,8390,0
|
|
20230719,153300,684607480,8390,8390,8390,8390,0
|
|
20230719,153200,684607480,8390,8390,8390,8390,0
|
|
20230719,153100,684607480,8390,8390,8390,8390,0
|
|
20230719,153000,684607480,8390,8390,8390,8390,825
|
|
20230719,152900,677685730,8390,8390,8390,8390,0
|
|
20230719,152800,677685730,8390,8390,8390,8390,0
|
|
20230719,152700,677685730,8390,8390,8390,8390,0
|
|
20230719,152600,677685730,8390,8390,8390,8390,0
|
|
20230719,152500,677685730,8390,8390,8390,8390,0
|
|
20230719,152400,677685730,8390,8390,8390,8390,0
|
|
20230719,152300,677685730,8390,8390,8390,8390,0
|
|
20230719,152200,677685730,8390,8390,8390,8390,0
|
|
20230719,152100,677685730,8390,8390,8390,8390,0
|
|
20230719,152000,677685730,8390,8390,8390,8390,0
|
|
20230719,151900,677685730,8390,8400,8400,8390,97
|
|
20230719,151800,676871250,8420,8410,8420,8410,20
|
|
20230719,151700,676703000,8420,8380,8420,8370,878
|
|
20230719,151600,669332960,8390,8370,8390,8370,58
|
|
20230719,151500,668847010,8380,8380,8380,8380,0
|
|
20230719,151400,668847010,8380,8380,8380,8380,100
|
|
20230719,151300,668009010,8380,8380,8380,8380,315
|
|
20230719,151200,665369310,8420,8420,8420,8380,584
|
|
20230719,151100,660475240,8430,8430,8430,8430,0
|
|
20230719,151000,660475240,8430,8430,8430,8430,1
|
|
20230719,150900,660466810,8450,8450,8450,8450,0
|
|
20230719,150800,660466810,8450,8410,8450,8380,418
|
|
20230719,150700,656951410,8450,8410,8450,8380,505
|
|
20230719,150600,652704340,8410,8380,8410,8380,10
|
|
20230719,150500,652620510,8380,8380,8380,8380,1
|
|
20230719,150400,652612130,8410,8410,8410,8410,21
|
|
20230719,150300,652435520,8410,8410,8410,8410,110
|
|
20230719,150200,651510420,8380,8380,8380,8380,0
|
|
20230719,150100,651510420,8380,8380,8380,8380,1
|
|
20230719,150000,651502040,8410,8410,8410,8410,1
|
|
20230719,145900,651493630,8390,8400,8410,8390,1309
|
|
20230719,145800,640499640,8400,8400,8400,8400,641
|
|
20230719,145700,635115240,8400,8400,8400,8400,11
|
|
20230719,145600,635022840,8410,8410,8410,8410,216
|
|
20230719,145500,633206280,8430,8430,8430,8430,0
|
|
20230719,145400,633206280,8430,8430,8430,8430,0
|
|
20230719,145300,633206280,8430,8430,8430,8430,0
|
|
20230719,145200,633206280,8430,8430,8430,8430,0
|
|
20230719,145100,633206280,8430,8410,8430,8410,412
|
|
20230719,145000,629741160,8410,8430,8430,8410,803
|
|
20230719,144900,622981530,8430,8420,8430,8420,76
|
|
20230719,144800,622341600,8410,8410,8410,8410,2
|
|
20230719,144700,622324780,8420,8420,8420,8420,1
|
|
20230719,144600,622316360,8400,8410,8410,8400,183
|
|
20230719,144500,620778330,8420,8420,8450,8420,13
|
|
20230719,144400,620668840,8400,8400,8400,8400,1145
|
|
20230719,144300,611050840,8400,8410,8410,8390,2765
|
|
20230719,144200,587823010,8430,8430,8430,8430,24
|
|
20230719,144100,587620690,8410,8410,8410,8410,239
|
|
20230719,144000,585610700,8420,8430,8430,8420,1807
|
|
20230719,143900,570395650,8440,8440,8440,8440,0
|
|
20230719,143800,570395650,8440,8440,8440,8440,0
|
|
20230719,143700,570395650,8440,8440,8440,8440,1
|
|
20230719,143600,570387210,8440,8440,8440,8440,39
|
|
20230719,143500,570058050,8440,8440,8440,8440,161
|
|
20230719,143400,568699210,8440,8440,8440,8440,10
|
|
20230719,143300,568614810,8440,8440,8440,8440,0
|
|
20230719,143200,568614810,8440,8430,8440,8430,505
|
|
20230719,143100,564357650,8440,8440,8440,8440,14
|
|
20230719,143000,564239490,8440,8440,8440,8440,0
|
|
20230719,142900,564239490,8440,8440,8440,8440,0
|
|
20230719,142800,564239490,8440,8440,8440,8440,0
|
|
20230719,142700,564239490,8440,8440,8440,8440,0
|
|
20230719,142600,564239490,8440,8440,8440,8440,9
|
|
20230719,142500,564163530,8450,8450,8450,8450,1
|
|
20230719,142400,564155080,8430,8430,8430,8430,0
|
|
20230719,142300,564155080,8430,8440,8440,8430,50
|
|
20230719,142200,563733490,8470,8460,8470,8440,309
|
|
20230719,142100,561123880,8460,8460,8460,8460,6
|
|
20230719,142000,561073120,8440,8460,8460,8440,80
|
|
20230719,141900,560396540,8470,8470,8470,8470,240
|
|
20230719,141800,558363740,8490,8490,8490,8490,0
|
|
20230719,141700,558363740,8490,8490,8490,8490,0
|
|
20230719,141600,558363740,8490,8490,8490,8490,0
|
|
20230719,141500,558363740,8490,8490,8490,8490,5
|
|
20230719,141400,558321290,8480,8480,8480,8480,0
|
|
20230719,141300,558321290,8480,8480,8480,8480,0
|
|
20230719,141200,558321290,8480,8480,8480,8480,0
|
|
20230719,141100,558321290,8480,8480,8480,8480,26
|
|
20230719,141000,558100810,8480,8480,8480,8480,3
|
|
20230719,140900,558075370,8480,8480,8480,8480,50
|
|
20230719,140800,557651370,8500,8460,8500,8460,485
|
|
20230719,140700,553547870,8450,8480,8480,8440,4908
|
|
20230719,140600,512043810,8500,8500,8500,8500,0
|
|
20230719,140500,512043810,8500,8500,8500,8500,0
|
|
20230719,140400,512043810,8500,8500,8500,8500,0
|
|
20230719,140300,512043810,8500,8500,8500,8500,28
|
|
20230719,140200,511805810,8500,8510,8520,8500,15
|
|
20230719,140100,511678230,8510,8480,8510,8460,1344
|
|
20230719,140000,500260770,8490,8480,8490,8480,353
|
|
20230719,135900,497264800,8490,8490,8490,8490,0
|
|
20230719,135800,497264800,8490,8490,8490,8490,0
|
|
20230719,135700,497264800,8490,8490,8490,8490,0
|
|
20230719,135600,497264800,8490,8490,8490,8490,0
|
|
20230719,135500,497264800,8490,8470,8490,8470,182
|
|
20230719,135400,495722800,8490,8490,8490,8490,0
|
|
20230719,135300,495722800,8490,8490,8490,8490,0
|
|
20230719,135200,495722800,8490,8490,8490,8490,0
|
|
20230719,135100,495722800,8490,8490,8490,8490,0
|
|
20230719,135000,495722800,8490,8490,8490,8490,0
|
|
20230719,134900,495722800,8490,8470,8490,8470,2
|
|
20230719,134800,495705840,8450,8450,8450,8450,0
|
|
20230719,134700,495705840,8450,8450,8450,8450,20
|
|
20230719,134600,495536840,8490,8490,8490,8490,0
|
|
20230719,134500,495536840,8490,8450,8490,8450,3
|
|
20230719,134400,495511430,8450,8470,8470,8450,914
|
|
20230719,134300,487784090,8470,8470,8470,8470,86
|
|
20230719,134200,487055670,8470,8470,8470,8470,0
|
|
20230719,134100,487055670,8470,8470,8470,8470,0
|
|
20230719,134000,487055670,8470,8470,8490,8470,47
|
|
20230719,133900,486656860,8490,8450,8490,8450,336
|
|
20230719,133800,483817600,8470,8470,8470,8470,0
|
|
20230719,133700,483817600,8470,8470,8470,8470,4
|
|
20230719,133600,483783720,8450,8450,8450,8450,0
|
|
20230719,133500,483783720,8450,8450,8450,8450,0
|
|
20230719,133400,483783720,8450,8450,8450,8450,0
|
|
20230719,133300,483783720,8450,8450,8450,8450,13
|
|
20230719,133200,483673870,8450,8460,8460,8450,363
|
|
20230719,133100,480602940,8490,8490,8490,8490,0
|
|
20230719,133000,480602940,8490,8460,8490,8460,128
|
|
20230719,132900,479519730,8460,8460,8460,8460,32
|
|
20230719,132800,479249010,8470,8470,8470,8470,748
|
|
20230719,132700,472913450,8490,8490,8490,8490,0
|
|
20230719,132600,472913450,8490,8490,8490,8490,0
|
|
20230719,132500,472913450,8490,8490,8490,8490,1
|
|
20230719,132400,472904960,8470,8480,8480,8470,710
|
|
20230719,132300,466888360,8490,8490,8490,8490,0
|
|
20230719,132200,466888360,8490,8490,8490,8490,0
|
|
20230719,132100,466888360,8490,8490,8490,8490,0
|
|
20230719,132000,466888360,8490,8490,8490,8490,0
|
|
20230719,131900,466888360,8490,8490,8490,8490,0
|
|
20230719,131800,466888360,8490,8490,8490,8490,0
|
|
20230719,131700,466888360,8490,8490,8490,8490,0
|
|
20230719,131600,466888360,8490,8490,8490,8490,0
|
|
20230719,131500,466888360,8490,8480,8490,8480,12
|
|
20230719,131400,466786590,8480,8480,8480,8480,11
|
|
20230719,131300,466693310,8490,8490,8490,8480,304
|
|
20230719,131200,464114380,8470,8480,8480,8470,279
|
|
20230719,131100,461748560,8510,8510,8510,8510,0
|
|
20230719,131000,461748560,8510,8510,8510,8510,0
|
|
20230719,130900,461748560,8510,8510,8510,8510,0
|
|
20230719,130800,461748560,8510,8500,8510,8500,3
|
|
20230719,130700,461723040,8480,8480,8480,8480,4
|
|
20230719,130600,461689120,8480,8480,8480,8480,179
|
|
20230719,130500,460171200,8480,8470,8490,8470,174
|
|
20230719,130400,458695550,8480,8480,8490,8480,420
|
|
20230719,130300,455133750,8490,8490,8490,8490,86
|
|
20230719,130200,454403610,8500,8500,8500,8500,0
|
|
20230719,130100,454403610,8500,8500,8500,8500,0
|
|
20230719,130000,454403610,8500,8500,8500,8500,20
|
|
20230719,125900,454233610,8510,8510,8510,8510,0
|
|
20230719,125800,454233610,8510,8490,8510,8490,71
|
|
20230719,125700,453630630,8500,8500,8500,8500,0
|
|
20230719,125600,453630630,8500,8500,8500,8500,70
|
|
20230719,125500,453035630,8490,8490,8490,8490,216
|
|
20230719,125400,451201790,8490,8490,8490,8490,200
|
|
20230719,125300,449503790,8490,8490,8490,8490,200
|
|
20230719,125200,447805790,8490,8490,8490,8490,0
|
|
20230719,125100,447805790,8490,8490,8490,8490,0
|
|
20230719,125000,447805790,8490,8490,8490,8490,0
|
|
20230719,124900,447805790,8490,8490,8490,8490,0
|
|
20230719,124800,447805790,8490,8490,8490,8490,0
|
|
20230719,124700,447805790,8490,8480,8490,8480,1688
|
|
20230719,124600,433476990,8470,8470,8470,8470,239
|
|
20230719,124500,431452660,8450,8450,8450,8450,100
|
|
20230719,124400,430607660,8470,8470,8470,8470,0
|
|
20230719,124300,430607660,8470,8470,8470,8470,0
|
|
20230719,124200,430607660,8470,8470,8470,8470,29
|
|
20230719,124100,430362030,8450,8450,8450,8450,2
|
|
20230719,124000,430345130,8430,8430,8430,8430,0
|
|
20230719,123900,430345130,8430,8430,8430,8430,0
|
|
20230719,123800,430345130,8430,8430,8430,8430,0
|
|
20230719,123700,430345130,8430,8430,8430,8430,0
|
|
20230719,123600,430345130,8430,8430,8430,8430,140
|
|
20230719,123500,429164930,8440,8440,8440,8440,0
|
|
20230719,123400,429164930,8440,8440,8440,8440,0
|
|
20230719,123300,429164930,8440,8440,8440,8440,0
|
|
20230719,123200,429164930,8440,8440,8440,8440,0
|
|
20230719,123100,429164930,8440,8440,8440,8440,1
|
|
20230719,123000,429156490,8420,8420,8420,8420,1432
|
|
20230719,122900,417099050,8420,8430,8430,8420,570
|
|
20230719,122800,412294680,8430,8430,8430,8430,0
|
|
20230719,122700,412294680,8430,8430,8430,8430,70
|
|
20230719,122600,411704580,8430,8450,8450,8430,985
|
|
20230719,122500,403388390,8490,8490,8490,8490,0
|
|
20230719,122400,403388390,8490,8490,8490,8490,0
|
|
20230719,122300,403388390,8490,8490,8490,8490,0
|
|
20230719,122200,403388390,8490,8490,8490,8490,0
|
|
20230719,122100,403388390,8490,8490,8490,8490,0
|
|
20230719,122000,403388390,8490,8490,8490,8490,0
|
|
20230719,121900,403388390,8490,8490,8490,8490,0
|
|
20230719,121800,403388390,8490,8490,8490,8490,0
|
|
20230719,121700,403388390,8490,8490,8490,8490,0
|
|
20230719,121600,403388390,8490,8490,8490,8490,0
|
|
20230719,121500,403388390,8490,8490,8490,8490,0
|
|
20230719,121400,403388390,8490,8490,8490,8490,0
|
|
20230719,121300,403388390,8490,8490,8490,8490,0
|
|
20230719,121200,403388390,8490,8490,8490,8490,0
|
|
20230719,121100,403388390,8490,8490,8490,8490,0
|
|
20230719,121000,403388390,8490,8450,8490,8450,3
|
|
20230719,120900,403362990,8430,8430,8430,8430,0
|
|
20230719,120800,403362990,8430,8430,8430,8430,0
|
|
20230719,120700,403362990,8430,8440,8440,8430,26
|
|
20230719,120600,403143620,8440,8440,8440,8440,0
|
|
20230719,120500,403143620,8440,8440,8440,8440,0
|
|
20230719,120400,403143620,8440,8440,8440,8440,5
|
|
20230719,120300,403101420,8440,8460,8460,8440,486
|
|
20230719,120200,398994060,8460,8460,8460,8460,5
|
|
20230719,120100,398951760,8470,8470,8470,8470,130
|
|
20230719,120000,397850660,8480,8480,8480,8480,7
|
|
20230719,115900,397791300,8480,8470,8480,8470,12
|
|
20230719,115800,397689580,8470,8470,8480,8470,117
|
|
20230719,115700,396698520,8490,8490,8490,8490,7
|
|
20230719,115600,396639090,8490,8470,8490,8470,436
|
|
20230719,115500,392945970,8470,8470,8470,8470,168
|
|
20230719,115400,391523010,8470,8470,8470,8470,9
|
|
20230719,115300,391446780,8480,8460,8480,8460,105
|
|
20230719,115200,390558380,8480,8480,8480,8480,19
|
|
20230719,115100,390397260,8480,8480,8480,8480,5
|
|
20230719,115000,390354860,8480,8460,8480,8460,21
|
|
20230719,114900,390177040,8460,8460,8460,8460,89
|
|
20230719,114800,389424100,8460,8450,8460,8450,221
|
|
20230719,114700,387556580,8470,8460,8470,8450,260
|
|
20230719,114600,385356970,8470,8470,8470,8460,46
|
|
20230719,114500,384967670,8480,8480,8480,8470,97
|
|
20230719,114400,384145200,8480,8480,8490,8480,60
|
|
20230719,114300,383636320,8490,8490,8490,8490,6
|
|
20230719,114200,383585380,8490,8490,8490,8490,606
|
|
20230719,114100,378440440,8490,8480,8490,8480,8
|
|
20230719,114000,378372530,8490,8490,8490,8490,7
|
|
20230719,113900,378313100,8480,8480,8490,8480,26
|
|
20230719,113800,378092550,8490,8490,8490,8490,10
|
|
20230719,113700,378007650,8490,8490,8490,8490,5
|
|
20230719,113600,377965200,8490,8480,8490,8480,140
|
|
20230719,113500,376777910,8490,8490,8490,8490,5
|
|
20230719,113400,376735460,8490,8490,8490,8490,8
|
|
20230719,113300,376667540,8480,8490,8490,8460,529
|
|
20230719,113200,372181080,8510,8530,8530,8510,16
|
|
20230719,113100,372044760,8530,8530,8530,8530,7
|
|
20230719,113000,371985050,8530,8530,8530,8530,7
|
|
20230719,112900,371925340,8530,8530,8530,8530,9
|
|
20230719,112800,371848570,8510,8520,8520,8500,501
|
|
20230719,112700,367589960,8530,8530,8530,8530,6
|
|
20230719,112600,367538780,8530,8520,8530,8520,8
|
|
20230719,112500,367470550,8520,8500,8520,8500,3
|
|
20230719,112400,367445030,8520,8520,8520,8520,8
|
|
20230719,112300,367376870,8520,8530,8530,8500,146
|
|
20230719,112200,366135700,8530,8530,8530,8530,8
|
|
20230719,112100,366067460,8530,8530,8530,8530,5
|
|
20230719,112000,366024810,8540,8510,8540,8510,69
|
|
20230719,111900,365436660,8520,8520,8520,8520,6
|
|
20230719,111800,365385540,8520,8520,8520,8520,7
|
|
20230719,111700,365325900,8520,8520,8520,8520,27
|
|
20230719,111600,365095860,8530,8530,8530,8530,12
|
|
20230719,111500,364993500,8530,8530,8530,8530,6
|
|
20230719,111400,364942320,8530,8530,8530,8530,14
|
|
20230719,111300,364822900,8530,8510,8530,8510,92
|
|
20230719,111200,364039960,8510,8480,8510,8480,628
|
|
20230719,111100,358704800,8480,8510,8510,8480,605
|
|
20230719,111000,353567570,8530,8520,8530,8520,583
|
|
20230719,110900,348600040,8530,8550,8550,8520,577
|
|
20230719,110800,343674820,8560,8550,8560,8550,267
|
|
20230719,110700,341390890,8570,8570,8570,8550,414
|
|
20230719,110600,337844530,8570,8560,8570,8560,109
|
|
20230719,110500,336911400,8570,8570,8570,8560,232
|
|
20230719,110400,334923350,8570,8560,8570,8560,208
|
|
20230719,110300,333142790,8570,8590,8600,8570,123
|
|
20230719,110200,332088410,8590,8590,8590,8570,838
|
|
20230719,110100,324906270,8590,8590,8600,8590,613
|
|
20230719,110000,319634510,8600,8590,8600,8590,18
|
|
20230719,105900,319479880,8600,8600,8600,8600,5
|
|
20230719,105800,319436880,8600,8590,8600,8570,7
|
|
20230719,105700,319376740,8600,8590,8600,8570,29
|
|
20230719,105600,319127770,8600,8620,8620,8600,820
|
|
20230719,105500,312064630,8620,8620,8620,8620,826
|
|
20230719,105400,304944510,8620,8620,8640,8620,1908
|
|
20230719,105300,288472970,8620,8580,8630,8580,390
|
|
20230719,105200,285110980,8600,8590,8610,8590,202
|
|
20230719,105100,283373770,8590,8580,8590,8580,9
|
|
20230719,105000,283296530,8590,8580,8590,8580,10
|
|
20230719,104900,283210720,8600,8580,8600,8580,915
|
|
20230719,104800,275356690,8580,8580,8580,8580,7
|
|
20230719,104700,275296630,8580,8580,8580,8580,8
|
|
20230719,104600,275227990,8580,8580,8580,8580,13
|
|
20230719,104500,275116450,8560,8560,8560,8560,1
|
|
20230719,104400,275107890,8560,8550,8560,8550,27
|
|
20230719,104300,274876950,8590,8570,8590,8560,182
|
|
20230719,104200,273318050,8590,8550,8590,8550,5
|
|
20230719,104100,273275200,8560,8550,8560,8550,4909
|
|
20230719,104000,231254700,8540,8560,8570,8540,975
|
|
20230719,103900,222920870,8560,8560,8570,8560,107
|
|
20230719,103800,222003970,8560,8560,8560,8560,14
|
|
20230719,103700,221884130,8560,8560,8560,8560,5
|
|
20230719,103600,221841330,8560,8560,8560,8560,9
|
|
20230719,103500,221764290,8560,8560,8560,8560,6
|
|
20230719,103400,221712930,8560,8560,8560,8560,7
|
|
20230719,103300,221653010,8560,8550,8560,8550,363
|
|
20230719,103200,218549280,8570,8570,8570,8550,263
|
|
20230719,103100,216300430,8570,8570,8570,8570,5
|
|
20230719,103000,216257580,8570,8560,8570,8550,1009
|
|
20230719,102900,207629270,8570,8570,8570,8570,58
|
|
20230719,102800,207132210,8560,8570,8570,8560,9
|
|
20230719,102700,207055100,8570,8570,8570,8570,7
|
|
20230719,102600,206995110,8570,8570,8570,8570,29
|
|
20230719,102500,206746580,8570,8570,8570,8570,6
|
|
20230719,102400,206695160,8570,8570,8570,8570,10
|
|
20230719,102300,206609460,8570,8550,8570,8550,35
|
|
20230719,102200,206310110,8550,8590,8590,8550,810
|
|
20230719,102100,199378810,8590,8590,8590,8590,25
|
|
20230719,102000,199164060,8590,8580,8590,8580,42
|
|
20230719,101900,198803300,8580,8580,8580,8580,26
|
|
20230719,101800,198580220,8580,8560,8580,8560,210
|
|
20230719,101700,196782420,8580,8580,8580,8580,5
|
|
20230719,101600,196739520,8580,8580,8610,8580,2621
|
|
20230719,101500,174203830,8570,8560,8570,8550,1084
|
|
20230719,101400,164919090,8550,8540,8550,8540,146
|
|
20230719,101300,163671000,8520,8520,8540,8520,203
|
|
20230719,101200,161941320,8530,8520,8530,8520,111
|
|
20230719,101100,160994580,8520,8540,8540,8520,67
|
|
20230719,101000,160423620,8540,8510,8540,8510,187
|
|
20230719,100900,158830260,8490,8510,8510,8490,485
|
|
20230719,100800,154709110,8500,8540,8540,8500,741
|
|
20230719,100700,148405610,8540,8540,8540,8540,6
|
|
20230719,100600,148354370,8540,8540,8540,8540,8
|
|
20230719,100500,148286050,8540,8520,8540,8520,8
|
|
20230719,100400,148217770,8540,8540,8540,8540,8
|
|
20230719,100300,148149450,8540,8540,8540,8540,7
|
|
20230719,100200,148089670,8540,8540,8540,8540,8
|
|
20230719,100100,148021350,8540,8540,8540,8540,69
|
|
20230719,100000,147432090,8540,8540,8540,8540,461
|
|
20230719,095900,143495150,8520,8520,8520,8520,24
|
|
20230719,095800,143290670,8520,8520,8520,8520,9
|
|
20230719,095700,143213990,8520,8520,8530,8520,52
|
|
20230719,095600,142770510,8520,8520,8520,8520,7
|
|
20230719,095500,142710870,8520,8510,8520,8510,108
|
|
20230719,095400,141790810,8500,8480,8500,8470,794
|
|
20230719,095300,135057520,8470,8460,8470,8460,65
|
|
20230719,095200,134507020,8460,8460,8460,8460,7
|
|
20230719,095100,134447800,8450,8450,8450,8450,7
|
|
20230719,095000,134388650,8430,8420,8430,8420,31
|
|
20230719,094900,134127600,8450,8430,8450,8420,18
|
|
20230719,094800,133975790,8430,8440,8440,8420,39
|
|
20230719,094700,133647300,8420,8430,8440,8420,255
|
|
20230719,094600,131497610,8430,8450,8450,8420,112
|
|
20230719,094500,130553140,8450,8440,8450,8440,7
|
|
20230719,094400,130494010,8440,8460,8460,8440,8
|
|
20230719,094300,130426350,8480,8440,8480,8440,16
|
|
20230719,094200,130291220,8440,8440,8440,8440,9
|
|
20230719,094100,130215260,8440,8440,8440,8420,13
|
|
20230719,094000,130105700,8430,8420,8430,8410,102
|
|
20230719,093900,129246980,8420,8410,8420,8410,34
|
|
20230719,093800,128960870,8420,8430,8430,8410,482
|
|
20230719,093700,124903610,8430,8430,8430,8430,5
|
|
20230719,093600,124861460,8430,8430,8430,8430,8
|
|
20230719,093500,124794020,8440,8440,8460,8440,21
|
|
20230719,093400,124616640,8420,8440,8440,8420,846
|
|
20230719,093300,117492940,8430,8420,8430,8420,205
|
|
20230719,093200,115765790,8410,8400,8410,8400,1027
|
|
20230719,093100,107134440,8400,8410,8410,8400,460
|
|
20230719,093000,103270390,8410,8410,8410,8400,324
|
|
20230719,092900,100548500,8410,8410,8410,8410,6
|
|
20230719,092800,100498040,8420,8430,8430,8410,3518
|
|
20230719,092700,70874570,8440,8460,8460,8440,424
|
|
20230719,092600,67295320,8460,8460,8460,8460,9
|
|
20230719,092500,67219180,8460,8480,8480,8460,73
|
|
20230719,092400,66600830,8480,8500,8500,8480,45
|
|
20230719,092300,66219030,8510,8490,8550,8490,828
|
|
20230719,092200,59166630,8470,8460,8470,8460,134
|
|
20230719,092100,58032520,8450,8450,8450,8450,81
|
|
20230719,092000,57348070,8460,8460,8460,8460,7
|
|
20230719,091900,57288850,8460,8460,8460,8460,7
|
|
20230719,091800,57229630,8460,8440,8460,8440,897
|
|
20230719,091700,49658790,8440,8460,8460,8440,1189
|
|
20230719,091600,39623490,8460,8450,8460,8450,307
|
|
20230719,091500,37029270,8460,8460,8460,8460,27
|
|
20230719,091400,36800850,8460,8460,8470,8460,510
|
|
20230719,091300,32481610,8460,8450,8460,8450,111
|
|
20230719,091200,31543610,8450,8450,8450,8450,0
|
|
20230719,091100,31543610,8450,8450,8450,8440,175
|
|
20230719,091000,30065850,8450,8500,8500,8450,349
|
|
20230719,090900,27105970,8550,8500,8550,8500,307
|
|
20230719,090800,24496220,8510,8520,8520,8510,347
|
|
20230719,090700,21542050,8560,8560,8560,8560,6
|
|
20230719,090600,21490690,8560,8540,8570,8540,17
|
|
20230719,090500,21345200,8570,8570,8570,8570,5
|
|
20230719,090400,21302350,8570,8570,8570,8570,108
|
|
20230719,090300,20376790,8570,8570,8570,8530,8
|
|
20230719,090200,20308270,8570,8530,8570,8530,327
|
|
20230719,090100,17518680,8530,8530,8530,8530,7
|
|
20230719,090000,17458970,8440,8430,8440,8430,2071
|