716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,205300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,205200,5323952785,4885,4885,4885,4885,0
|
|
20230712,205100,5323952785,4885,4885,4885,4885,0
|
|
20230712,205000,5323952785,4885,4885,4885,4885,0
|
|
20230712,204900,5323952785,4885,4885,4885,4885,0
|
|
20230712,204800,5323952785,4885,4885,4885,4885,0
|
|
20230712,204700,5323952785,4885,4885,4885,4885,0
|
|
20230712,204600,5323952785,4885,4885,4885,4885,0
|
|
20230712,204500,5323952785,4885,4885,4885,4885,0
|
|
20230712,204400,5323952785,4885,4885,4885,4885,0
|
|
20230712,204300,5323952785,4885,4885,4885,4885,0
|
|
20230712,204200,5323952785,4885,4885,4885,4885,0
|
|
20230712,204100,5323952785,4885,4885,4885,4885,0
|
|
20230712,204000,5323952785,4885,4885,4885,4885,0
|
|
20230712,203900,5323952785,4885,4885,4885,4885,0
|
|
20230712,203800,5323952785,4885,4885,4885,4885,0
|
|
20230712,203700,5323952785,4885,4885,4885,4885,0
|
|
20230712,203600,5323952785,4885,4885,4885,4885,0
|
|
20230712,203500,5323952785,4885,4885,4885,4885,0
|
|
20230712,203400,5323952785,4885,4885,4885,4885,0
|
|
20230712,203300,5323952785,4885,4885,4885,4885,0
|
|
20230712,203200,5323952785,4885,4885,4885,4885,0
|
|
20230712,203100,5323952785,4885,4885,4885,4885,0
|
|
20230712,203000,5323952785,4885,4885,4885,4885,0
|
|
20230712,202900,5323952785,4885,4885,4885,4885,0
|
|
20230712,202800,5323952785,4885,4885,4885,4885,0
|
|
20230712,202700,5323952785,4885,4885,4885,4885,0
|
|
20230712,202600,5323952785,4885,4885,4885,4885,0
|
|
20230712,202500,5323952785,4885,4885,4885,4885,0
|
|
20230712,202400,5323952785,4885,4885,4885,4885,0
|
|
20230712,202300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,202200,5323952785,4885,4885,4885,4885,0
|
|
20230712,202100,5323952785,4885,4885,4885,4885,0
|
|
20230712,202000,5323952785,4885,4885,4885,4885,0
|
|
20230712,201900,5323952785,4885,4885,4885,4885,0
|
|
20230712,201800,5323952785,4885,4885,4885,4885,0
|
|
20230712,201700,5323952785,4885,4885,4885,4885,0
|
|
20230712,201600,5323952785,4885,4885,4885,4885,0
|
|
20230712,201500,5323952785,4885,4885,4885,4885,0
|
|
20230712,201400,5323952785,4885,4885,4885,4885,0
|
|
20230712,201300,5323952785,4885,4885,4885,4885,0
|
|
20230712,201200,5323952785,4885,4885,4885,4885,0
|
|
20230712,201100,5323952785,4885,4885,4885,4885,0
|
|
20230712,201000,5323952785,4885,4885,4885,4885,0
|
|
20230712,200900,5323952785,4885,4885,4885,4885,0
|
|
20230712,200800,5323952785,4885,4885,4885,4885,0
|
|
20230712,200700,5323952785,4885,4885,4885,4885,0
|
|
20230712,200600,5323952785,4885,4885,4885,4885,0
|
|
20230712,200500,5323952785,4885,4885,4885,4885,0
|
|
20230712,200400,5323952785,4885,4885,4885,4885,0
|
|
20230712,200300,5323952785,4885,4885,4885,4885,0
|
|
20230712,200200,5323952785,4885,4885,4885,4885,0
|
|
20230712,200100,5323952785,4885,4885,4885,4885,0
|
|
20230712,200000,5323952785,4885,4885,4885,4885,0
|
|
20230712,195900,5323952785,4885,4885,4885,4885,0
|
|
20230712,195800,5323952785,4885,4885,4885,4885,0
|
|
20230712,195700,5323952785,4885,4885,4885,4885,0
|
|
20230712,195600,5323952785,4885,4885,4885,4885,0
|
|
20230712,195500,5323952785,4885,4885,4885,4885,0
|
|
20230712,195400,5323952785,4885,4885,4885,4885,0
|
|
20230712,195300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,195200,5323952785,4885,4885,4885,4885,0
|
|
20230712,195100,5323952785,4885,4885,4885,4885,0
|
|
20230712,195000,5323952785,4885,4885,4885,4885,0
|
|
20230712,194900,5323952785,4885,4885,4885,4885,0
|
|
20230712,194800,5323952785,4885,4885,4885,4885,0
|
|
20230712,194700,5323952785,4885,4885,4885,4885,0
|
|
20230712,194600,5323952785,4885,4885,4885,4885,0
|
|
20230712,194500,5323952785,4885,4885,4885,4885,0
|
|
20230712,194400,5323952785,4885,4885,4885,4885,0
|
|
20230712,194300,5323952785,4885,4885,4885,4885,0
|
|
20230712,194200,5323952785,4885,4885,4885,4885,0
|
|
20230712,194100,5323952785,4885,4885,4885,4885,0
|
|
20230712,194000,5323952785,4885,4885,4885,4885,0
|
|
20230712,193900,5323952785,4885,4885,4885,4885,0
|
|
20230712,193800,5323952785,4885,4885,4885,4885,0
|
|
20230712,193700,5323952785,4885,4885,4885,4885,0
|
|
20230712,193600,5323952785,4885,4885,4885,4885,0
|
|
20230712,193500,5323952785,4885,4885,4885,4885,0
|
|
20230712,193400,5323952785,4885,4885,4885,4885,0
|
|
20230712,193300,5323952785,4885,4885,4885,4885,0
|
|
20230712,193200,5323952785,4885,4885,4885,4885,0
|
|
20230712,193100,5323952785,4885,4885,4885,4885,0
|
|
20230712,193000,5323952785,4885,4885,4885,4885,0
|
|
20230712,192900,5323952785,4885,4885,4885,4885,0
|
|
20230712,192800,5323952785,4885,4885,4885,4885,0
|
|
20230712,192700,5323952785,4885,4885,4885,4885,0
|
|
20230712,192600,5323952785,4885,4885,4885,4885,0
|
|
20230712,192500,5323952785,4885,4885,4885,4885,0
|
|
20230712,192400,5323952785,4885,4885,4885,4885,0
|
|
20230712,192300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,192200,5323952785,4885,4885,4885,4885,0
|
|
20230712,192100,5323952785,4885,4885,4885,4885,0
|
|
20230712,192000,5323952785,4885,4885,4885,4885,0
|
|
20230712,191900,5323952785,4885,4885,4885,4885,0
|
|
20230712,191800,5323952785,4885,4885,4885,4885,0
|
|
20230712,191700,5323952785,4885,4885,4885,4885,0
|
|
20230712,191600,5323952785,4885,4885,4885,4885,0
|
|
20230712,191500,5323952785,4885,4885,4885,4885,0
|
|
20230712,191400,5323952785,4885,4885,4885,4885,0
|
|
20230712,191300,5323952785,4885,4885,4885,4885,0
|
|
20230712,191200,5323952785,4885,4885,4885,4885,0
|
|
20230712,191100,5323952785,4885,4885,4885,4885,0
|
|
20230712,191000,5323952785,4885,4885,4885,4885,0
|
|
20230712,190900,5323952785,4885,4885,4885,4885,0
|
|
20230712,190800,5323952785,4885,4885,4885,4885,0
|
|
20230712,190700,5323952785,4885,4885,4885,4885,0
|
|
20230712,190600,5323952785,4885,4885,4885,4885,0
|
|
20230712,190500,5323952785,4885,4885,4885,4885,0
|
|
20230712,190400,5323952785,4885,4885,4885,4885,0
|
|
20230712,190300,5323952785,4885,4885,4885,4885,0
|
|
20230712,190200,5323952785,4885,4885,4885,4885,0
|
|
20230712,190100,5323952785,4885,4885,4885,4885,0
|
|
20230712,190000,5323952785,4885,4885,4885,4885,0
|
|
20230712,185900,5323952785,4885,4885,4885,4885,0
|
|
20230712,185800,5323952785,4885,4885,4885,4885,0
|
|
20230712,185700,5323952785,4885,4885,4885,4885,0
|
|
20230712,185600,5323952785,4885,4885,4885,4885,0
|
|
20230712,185500,5323952785,4885,4885,4885,4885,0
|
|
20230712,185400,5323952785,4885,4885,4885,4885,0
|
|
20230712,185300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,185200,5323952785,4885,4885,4885,4885,0
|
|
20230712,185100,5323952785,4885,4885,4885,4885,0
|
|
20230712,185000,5323952785,4885,4885,4885,4885,0
|
|
20230712,184900,5323952785,4885,4885,4885,4885,0
|
|
20230712,184800,5323952785,4885,4885,4885,4885,0
|
|
20230712,184700,5323952785,4885,4885,4885,4885,0
|
|
20230712,184600,5323952785,4885,4885,4885,4885,0
|
|
20230712,184500,5323952785,4885,4885,4885,4885,0
|
|
20230712,184400,5323952785,4885,4885,4885,4885,0
|
|
20230712,184300,5323952785,4885,4885,4885,4885,0
|
|
20230712,184200,5323952785,4885,4885,4885,4885,0
|
|
20230712,184100,5323952785,4885,4885,4885,4885,0
|
|
20230712,184000,5323952785,4885,4885,4885,4885,0
|
|
20230712,183900,5323952785,4885,4885,4885,4885,0
|
|
20230712,183800,5323952785,4885,4885,4885,4885,0
|
|
20230712,183700,5323952785,4885,4885,4885,4885,0
|
|
20230712,183600,5323952785,4885,4885,4885,4885,0
|
|
20230712,183500,5323952785,4885,4885,4885,4885,0
|
|
20230712,183400,5323952785,4885,4885,4885,4885,0
|
|
20230712,183300,5323952785,4885,4885,4885,4885,0
|
|
20230712,183200,5323952785,4885,4885,4885,4885,0
|
|
20230712,183100,5323952785,4885,4885,4885,4885,0
|
|
20230712,183000,5323952785,4885,4885,4885,4885,0
|
|
20230712,182900,5323952785,4885,4885,4885,4885,0
|
|
20230712,182800,5323952785,4885,4885,4885,4885,0
|
|
20230712,182700,5323952785,4885,4885,4885,4885,0
|
|
20230712,182600,5323952785,4885,4885,4885,4885,0
|
|
20230712,182500,5323952785,4885,4885,4885,4885,0
|
|
20230712,182400,5323952785,4885,4885,4885,4885,0
|
|
20230712,182300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,182200,5323952785,4885,4885,4885,4885,0
|
|
20230712,182100,5323952785,4885,4885,4885,4885,0
|
|
20230712,182000,5323952785,4885,4885,4885,4885,0
|
|
20230712,181900,5323952785,4885,4885,4885,4885,0
|
|
20230712,181800,5323952785,4885,4885,4885,4885,0
|
|
20230712,181700,5323952785,4885,4885,4885,4885,0
|
|
20230712,181600,5323952785,4885,4885,4885,4885,0
|
|
20230712,181500,5323952785,4885,4885,4885,4885,0
|
|
20230712,181400,5323952785,4885,4885,4885,4885,0
|
|
20230712,181300,5323952785,4885,4885,4885,4885,0
|
|
20230712,181200,5323952785,4885,4885,4885,4885,0
|
|
20230712,181100,5323952785,4885,4885,4885,4885,0
|
|
20230712,181000,5323952785,4885,4885,4885,4885,0
|
|
20230712,180900,5323952785,4885,4885,4885,4885,0
|
|
20230712,180800,5323952785,4885,4885,4885,4885,0
|
|
20230712,180700,5323952785,4885,4885,4885,4885,0
|
|
20230712,180600,5323952785,4885,4885,4885,4885,0
|
|
20230712,180500,5323952785,4885,4885,4885,4885,0
|
|
20230712,180400,5323952785,4885,4885,4885,4885,0
|
|
20230712,180300,5323952785,4885,4885,4885,4885,0
|
|
20230712,180200,5323952785,4885,4885,4885,4885,0
|
|
20230712,180100,5323952785,4885,4885,4885,4885,0
|
|
20230712,180000,5323952785,4885,4885,4885,4885,0
|
|
20230712,175900,5323952785,4885,4885,4885,4885,0
|
|
20230712,175800,5323952785,4885,4885,4885,4885,0
|
|
20230712,175700,5323952785,4885,4885,4885,4885,0
|
|
20230712,175600,5323952785,4885,4885,4885,4885,0
|
|
20230712,175500,5323952785,4885,4885,4885,4885,0
|
|
20230712,175400,5323952785,4885,4885,4885,4885,0
|
|
20230712,175300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,175200,5323952785,4885,4885,4885,4885,0
|
|
20230712,175100,5323952785,4885,4885,4885,4885,0
|
|
20230712,175000,5323952785,4885,4885,4885,4885,0
|
|
20230712,174900,5323952785,4885,4885,4885,4885,0
|
|
20230712,174800,5323952785,4885,4885,4885,4885,0
|
|
20230712,174700,5323952785,4885,4885,4885,4885,0
|
|
20230712,174600,5323952785,4885,4885,4885,4885,0
|
|
20230712,174500,5323952785,4885,4885,4885,4885,0
|
|
20230712,174400,5323952785,4885,4885,4885,4885,0
|
|
20230712,174300,5323952785,4885,4885,4885,4885,0
|
|
20230712,174200,5323952785,4885,4885,4885,4885,0
|
|
20230712,174100,5323952785,4885,4885,4885,4885,0
|
|
20230712,174000,5323952785,4885,4885,4885,4885,0
|
|
20230712,173900,5323952785,4885,4885,4885,4885,0
|
|
20230712,173800,5323952785,4885,4885,4885,4885,0
|
|
20230712,173700,5323952785,4885,4885,4885,4885,0
|
|
20230712,173600,5323952785,4885,4885,4885,4885,0
|
|
20230712,173500,5323952785,4885,4885,4885,4885,0
|
|
20230712,173400,5323952785,4885,4885,4885,4885,0
|
|
20230712,173300,5323952785,4885,4885,4885,4885,0
|
|
20230712,173200,5323952785,4885,4885,4885,4885,0
|
|
20230712,173100,5323952785,4885,4885,4885,4885,0
|
|
20230712,173000,5323952785,4885,4885,4885,4885,0
|
|
20230712,172900,5323952785,4885,4885,4885,4885,0
|
|
20230712,172800,5323952785,4885,4885,4885,4885,0
|
|
20230712,172700,5323952785,4885,4885,4885,4885,0
|
|
20230712,172600,5323952785,4885,4885,4885,4885,0
|
|
20230712,172500,5323952785,4885,4885,4885,4885,0
|
|
20230712,172400,5323952785,4885,4885,4885,4885,0
|
|
20230712,172300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,172200,5323952785,4885,4885,4885,4885,0
|
|
20230712,172100,5323952785,4885,4885,4885,4885,0
|
|
20230712,172000,5323952785,4885,4885,4885,4885,0
|
|
20230712,171900,5323952785,4885,4885,4885,4885,0
|
|
20230712,171800,5323952785,4885,4885,4885,4885,0
|
|
20230712,171700,5323952785,4885,4885,4885,4885,0
|
|
20230712,171600,5323952785,4885,4885,4885,4885,0
|
|
20230712,171500,5323952785,4885,4885,4885,4885,0
|
|
20230712,171400,5323952785,4885,4885,4885,4885,0
|
|
20230712,171300,5323952785,4885,4885,4885,4885,0
|
|
20230712,171200,5323952785,4885,4885,4885,4885,0
|
|
20230712,171100,5323952785,4885,4885,4885,4885,0
|
|
20230712,171000,5323952785,4885,4885,4885,4885,0
|
|
20230712,170900,5323952785,4885,4885,4885,4885,0
|
|
20230712,170800,5323952785,4885,4885,4885,4885,0
|
|
20230712,170700,5323952785,4885,4885,4885,4885,0
|
|
20230712,170600,5323952785,4885,4885,4885,4885,0
|
|
20230712,170500,5323952785,4885,4885,4885,4885,0
|
|
20230712,170400,5323952785,4885,4885,4885,4885,0
|
|
20230712,170300,5323952785,4885,4885,4885,4885,0
|
|
20230712,170200,5323952785,4885,4885,4885,4885,0
|
|
20230712,170100,5323952785,4885,4885,4885,4885,0
|
|
20230712,170000,5323952785,4885,4885,4885,4885,0
|
|
20230712,165900,5323952785,4885,4885,4885,4885,0
|
|
20230712,165800,5323952785,4885,4885,4885,4885,0
|
|
20230712,165700,5323952785,4885,4885,4885,4885,0
|
|
20230712,165600,5323952785,4885,4885,4885,4885,0
|
|
20230712,165500,5323952785,4885,4885,4885,4885,0
|
|
20230712,165400,5323952785,4885,4885,4885,4885,0
|
|
20230712,165300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,165200,5323952785,4885,4885,4885,4885,0
|
|
20230712,165100,5323952785,4885,4885,4885,4885,0
|
|
20230712,165000,5323952785,4885,4885,4885,4885,0
|
|
20230712,164900,5323952785,4885,4885,4885,4885,0
|
|
20230712,164800,5323952785,4885,4885,4885,4885,0
|
|
20230712,164700,5323952785,4885,4885,4885,4885,0
|
|
20230712,164600,5323952785,4885,4885,4885,4885,0
|
|
20230712,164500,5323952785,4885,4885,4885,4885,0
|
|
20230712,164400,5323952785,4885,4885,4885,4885,0
|
|
20230712,164300,5323952785,4885,4885,4885,4885,0
|
|
20230712,164200,5323952785,4885,4885,4885,4885,0
|
|
20230712,164100,5323952785,4885,4885,4885,4885,0
|
|
20230712,164000,5323952785,4885,4885,4885,4885,0
|
|
20230712,163900,5323952785,4885,4885,4885,4885,0
|
|
20230712,163800,5323952785,4885,4885,4885,4885,0
|
|
20230712,163700,5323952785,4885,4885,4885,4885,0
|
|
20230712,163600,5323952785,4885,4885,4885,4885,0
|
|
20230712,163500,5323952785,4885,4885,4885,4885,0
|
|
20230712,163400,5323952785,4885,4885,4885,4885,0
|
|
20230712,163300,5323952785,4885,4885,4885,4885,0
|
|
20230712,163200,5323952785,4885,4885,4885,4885,0
|
|
20230712,163100,5323952785,4885,4885,4885,4885,0
|
|
20230712,163000,5323952785,4885,4885,4885,4885,0
|
|
20230712,162900,5323952785,4885,4885,4885,4885,0
|
|
20230712,162800,5323952785,4885,4885,4885,4885,0
|
|
20230712,162700,5323952785,4885,4885,4885,4885,0
|
|
20230712,162600,5323952785,4885,4885,4885,4885,0
|
|
20230712,162500,5323952785,4885,4885,4885,4885,0
|
|
20230712,162400,5323952785,4885,4885,4885,4885,0
|
|
20230712,162300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,162200,5323952785,4885,4885,4885,4885,0
|
|
20230712,162100,5323952785,4885,4885,4885,4885,0
|
|
20230712,162000,5323952785,4885,4885,4885,4885,0
|
|
20230712,161900,5323952785,4885,4885,4885,4885,0
|
|
20230712,161800,5323952785,4885,4885,4885,4885,0
|
|
20230712,161700,5323952785,4885,4885,4885,4885,0
|
|
20230712,161600,5323952785,4885,4885,4885,4885,0
|
|
20230712,161500,5323952785,4885,4885,4885,4885,0
|
|
20230712,161400,5323952785,4885,4885,4885,4885,0
|
|
20230712,161300,5323952785,4885,4885,4885,4885,0
|
|
20230712,161200,5323952785,4885,4885,4885,4885,0
|
|
20230712,161100,5323952785,4885,4885,4885,4885,0
|
|
20230712,161000,5323952785,4885,4885,4885,4885,0
|
|
20230712,160900,5323952785,4885,4885,4885,4885,0
|
|
20230712,160800,5323952785,4885,4885,4885,4885,0
|
|
20230712,160700,5323952785,4885,4885,4885,4885,0
|
|
20230712,160600,5323952785,4885,4885,4885,4885,0
|
|
20230712,160500,5323952785,4885,4885,4885,4885,0
|
|
20230712,160400,5323952785,4885,4885,4885,4885,0
|
|
20230712,160300,5323952785,4885,4885,4885,4885,0
|
|
20230712,160200,5323952785,4885,4885,4885,4885,0
|
|
20230712,160100,5323952785,4885,4885,4885,4885,0
|
|
20230712,160000,5323952785,4885,4885,4885,4885,0
|
|
20230712,155900,5323952785,4885,4885,4885,4885,0
|
|
20230712,155800,5323952785,4885,4885,4885,4885,0
|
|
20230712,155700,5323952785,4885,4885,4885,4885,0
|
|
20230712,155600,5323952785,4885,4885,4885,4885,0
|
|
20230712,155500,5323952785,4885,4885,4885,4885,0
|
|
20230712,155400,5323952785,4885,4885,4885,4885,0
|
|
20230712,155300,5323952785,4885,4885,4885,4885,6964
|
|
20230712,155200,5323952785,4885,4885,4885,4885,0
|
|
20230712,155100,5323952785,4885,4885,4885,4885,0
|
|
20230712,155000,5323952785,4885,4885,4885,4885,0
|
|
20230712,154900,5323952785,4885,4885,4885,4885,0
|
|
20230712,154800,5323952785,4885,4885,4885,4885,0
|
|
20230712,154700,5323952785,4885,4885,4885,4885,0
|
|
20230712,154600,5323952785,4885,4885,4885,4885,0
|
|
20230712,154500,5323952785,4885,4885,4885,4885,0
|
|
20230712,154400,5323952785,4885,4885,4885,4885,0
|
|
20230712,154300,5323952785,4885,4885,4885,4885,0
|
|
20230712,154200,5323952785,4885,4885,4885,4885,0
|
|
20230712,154100,5323952785,4885,4885,4885,4885,0
|
|
20230712,154000,5323952785,4885,4885,4885,4885,0
|
|
20230712,153900,5323952785,4885,4885,4885,4885,0
|
|
20230712,153800,5323952785,4885,4885,4885,4885,0
|
|
20230712,153700,5323952785,4885,4885,4885,4885,0
|
|
20230712,153600,5323952785,4885,4885,4885,4885,0
|
|
20230712,153500,5323952785,4885,4885,4885,4885,0
|
|
20230712,153400,5323952785,4885,4885,4885,4885,0
|
|
20230712,153300,5323952785,4885,4885,4885,4885,0
|
|
20230712,153200,5323952785,4885,4885,4885,4885,0
|
|
20230712,153100,5323952785,4885,4885,4885,4885,0
|
|
20230712,153000,5323952785,4885,4885,4885,4885,6964
|
|
20230712,152900,5289933645,4865,4865,4865,4865,0
|
|
20230712,152800,5289933645,4865,4865,4865,4865,0
|
|
20230712,152700,5289933645,4865,4865,4865,4865,0
|
|
20230712,152600,5289933645,4865,4865,4865,4865,0
|
|
20230712,152500,5289933645,4865,4865,4865,4865,0
|
|
20230712,152400,5289933645,4865,4865,4865,4865,0
|
|
20230712,152300,5289933645,4865,4865,4865,4865,0
|
|
20230712,152200,5289933645,4865,4865,4865,4865,0
|
|
20230712,152100,5289933645,4865,4865,4865,4865,0
|
|
20230712,152000,5289933645,4865,4865,4865,4865,0
|
|
20230712,151900,5289933645,4865,4860,4865,4855,902
|
|
20230712,151800,5285552365,4865,4865,4865,4865,8
|
|
20230712,151700,5285513445,4855,4865,4865,4855,2475
|
|
20230712,151600,5273492240,4865,4855,4865,4855,203
|
|
20230712,151500,5272506665,4860,4860,4860,4855,62
|
|
20230712,151400,5272205440,4870,4865,4870,4860,5237
|
|
20230712,151300,5246734770,4870,4870,4870,4870,398
|
|
20230712,151200,5244796510,4865,4865,4865,4865,306
|
|
20230712,151100,5243307820,4865,4865,4865,4865,1
|
|
20230712,151000,5243302955,4860,4860,4865,4855,841
|
|
20230712,150900,5239214765,4860,4865,4865,4860,448
|
|
20230712,150800,5237037445,4865,4865,4865,4865,27
|
|
20230712,150700,5236906090,4865,4860,4865,4855,1850
|
|
20230712,150600,5227911600,4860,4855,4860,4855,247
|
|
20230712,150500,5226711990,4860,4870,4870,4860,37
|
|
20230712,150400,5226532045,4870,4865,4870,4860,351
|
|
20230712,150300,5224824575,4865,4860,4865,4855,153
|
|
20230712,150200,5224080505,4860,4860,4865,4855,654
|
|
20230712,150100,5220901605,4860,4845,4860,4845,636
|
|
20230712,150000,5217816065,4840,4820,4840,4820,1750
|
|
20230712,145900,5209367050,4820,4825,4825,4820,1586
|
|
20230712,145800,5201720345,4825,4820,4825,4820,2622
|
|
20230712,145700,5189082215,4810,4820,4820,4810,753
|
|
20230712,145600,5185458315,4820,4820,4820,4820,1
|
|
20230712,145500,5185453495,4820,4810,4820,4810,240
|
|
20230712,145400,5184297975,4810,4825,4825,4810,4099
|
|
20230712,145300,5164555365,4830,4835,4835,4830,331
|
|
20230712,145200,5162956110,4835,4835,4835,4835,15
|
|
20230712,145100,5162883585,4835,4825,4835,4825,245
|
|
20230712,145000,5161700955,4845,4825,4845,4825,3
|
|
20230712,144900,5161686460,4845,4830,4845,4825,610
|
|
20230712,144800,5158740510,4830,4840,4840,4830,725
|
|
20230712,144700,5155236415,4850,4840,4850,4840,142
|
|
20230712,144600,5154547795,4840,4840,4840,4840,6
|
|
20230712,144500,5154518755,4840,4830,4840,4830,69
|
|
20230712,144400,5154185125,4825,4840,4840,4825,101
|
|
20230712,144300,5153697785,4825,4825,4825,4825,388
|
|
20230712,144200,5151825685,4825,4845,4845,4825,499
|
|
20230712,144100,5149413245,4845,4845,4850,4845,405
|
|
20230712,144000,5147450345,4845,4845,4845,4845,10
|
|
20230712,143900,5147401895,4845,4845,4845,4845,0
|
|
20230712,143800,5147401895,4845,4845,4845,4845,1
|
|
20230712,143700,5147397050,4845,4850,4850,4845,2
|
|
20230712,143600,5147387355,4850,4850,4850,4850,11
|
|
20230712,143500,5147334005,4825,4810,4825,4810,424
|
|
20230712,143400,5145290715,4810,4820,4820,4810,1874
|
|
20230712,143300,5136273185,4825,4820,4850,4820,2253
|
|
20230712,143200,5125394330,4820,4815,4820,4810,377
|
|
20230712,143100,5123577930,4810,4810,4810,4810,200
|
|
20230712,143000,5122615930,4805,4815,4815,4805,466
|
|
20230712,142900,5120373115,4820,4820,4820,4820,0
|
|
20230712,142800,5120373115,4820,4820,4820,4820,214
|
|
20230712,142700,5119341635,4810,4820,4820,4810,6615
|
|
20230712,142600,5087490315,4820,4830,4830,4820,532
|
|
20230712,142500,5084926045,4830,4815,4830,4815,457
|
|
20230712,142400,5082725440,4815,4830,4830,4815,2104
|
|
20230712,142300,5072574195,4830,4835,4835,4830,18
|
|
20230712,142200,5072487225,4835,4810,4835,4810,234
|
|
20230712,142100,5071360410,4810,4800,4810,4785,1212
|
|
20230712,142000,5065532710,4855,4850,4855,4760,10075
|
|
20230712,141900,5017285210,4850,4850,4850,4850,505
|
|
20230712,141800,5014835960,4840,4850,4850,4840,594
|
|
20230712,141700,5011959480,4840,4835,4840,4835,858
|
|
20230712,141600,5007810990,4825,4845,4845,4825,589
|
|
20230712,141500,5004966250,4830,4840,4840,4830,2009
|
|
20230712,141400,4995257965,4840,4835,4840,4835,1141
|
|
20230712,141300,4989741150,4825,4830,4835,4825,1439
|
|
20230712,141200,4982790530,4835,4835,4835,4830,279
|
|
20230712,141100,4981442635,4850,4835,4850,4835,178
|
|
20230712,141000,4980581000,4855,4835,4855,4835,105
|
|
20230712,140900,4980071325,4835,4865,4865,4835,432
|
|
20230712,140800,4977980055,4865,4830,4870,4830,1525
|
|
20230712,140700,4970595030,4825,4815,4825,4815,833
|
|
20230712,140600,4966580795,4815,4815,4820,4815,668
|
|
20230712,140500,4963363490,4815,4815,4820,4805,983
|
|
20230712,140400,4958631320,4825,4830,4845,4800,3507
|
|
20230712,140300,4941763435,4850,4820,4855,4820,303
|
|
20230712,140200,4940295700,4825,4890,4890,4760,16040
|
|
20230712,140100,4863341960,4895,4900,4905,4895,1581
|
|
20230712,140000,4855594805,4905,4910,4910,4905,873
|
|
20230712,135900,4851311345,4915,4935,4935,4915,3983
|
|
20230712,135800,4831692985,4935,4935,4935,4935,7
|
|
20230712,135700,4831658440,4940,4940,4940,4940,1
|
|
20230712,135600,4831653500,4945,4945,4945,4945,199
|
|
20230712,135500,4830669445,4945,4930,4945,4925,1732
|
|
20230712,135400,4822137555,4925,4925,4925,4925,2
|
|
20230712,135300,4822127705,4945,4925,4945,4925,150
|
|
20230712,135200,4821386955,4925,4925,4925,4925,0
|
|
20230712,135100,4821386955,4925,4930,4945,4925,456
|
|
20230712,135000,4819139795,4925,4945,4945,4925,657
|
|
20230712,134900,4815891930,4930,4945,4950,4930,219
|
|
20230712,134800,4814812010,4950,4945,4950,4945,151
|
|
20230712,134700,4814065000,4950,4950,4950,4950,1
|
|
20230712,134600,4814060050,4955,4915,4955,4915,2338
|
|
20230712,134500,4802490540,4915,4915,4915,4915,151
|
|
20230712,134400,4801748375,4915,4915,4915,4915,50
|
|
20230712,134300,4801502625,4935,4910,4935,4910,586
|
|
20230712,134200,4798612140,4910,4910,4910,4910,98
|
|
20230712,134100,4798130960,4905,4905,4905,4905,1
|
|
20230712,134000,4798126055,4905,4905,4905,4905,195
|
|
20230712,133900,4797169580,4930,4930,4930,4930,10
|
|
20230712,133800,4797120280,4930,4935,4935,4930,21
|
|
20230712,133700,4797016725,4900,4900,4900,4900,258
|
|
20230712,133600,4795752525,4885,4885,4890,4885,270
|
|
20230712,133500,4794433555,4885,4890,4890,4885,214
|
|
20230712,133400,4793387535,4890,4890,4890,4890,0
|
|
20230712,133300,4793387535,4890,4905,4905,4890,84
|
|
20230712,133200,4792976700,4905,4900,4905,4895,2258
|
|
20230712,133100,4781918150,4900,4915,4915,4900,659
|
|
20230712,133000,4778686580,4915,4915,4915,4915,1527
|
|
20230712,132900,4771181375,4915,4950,4950,4915,4732
|
|
20230712,132800,4747916495,4935,4935,4935,4920,294
|
|
20230712,132700,4746468665,4920,4920,4930,4920,42
|
|
20230712,132600,4746262010,4920,4925,4925,4920,616
|
|
20230712,132500,4743230010,4925,4935,4935,4925,3308
|
|
20230712,132400,4726930540,4930,4935,4935,4930,481
|
|
20230712,132300,4724558540,4930,4930,4940,4930,1009
|
|
20230712,132200,4719584155,4930,4955,4955,4930,545
|
|
20230712,132100,4716890725,4960,4960,4960,4960,112
|
|
20230712,132000,4716335205,4935,4935,4960,4935,2167
|
|
20230712,131900,4705640215,4940,4940,4940,4940,78
|
|
20230712,131800,4705254895,4950,4935,4950,4935,189
|
|
20230712,131700,4704320655,4950,4930,4950,4930,1012
|
|
20230712,131600,4699331255,4930,4935,4935,4930,226
|
|
20230712,131500,4698216275,4935,4940,4940,4935,4348
|
|
20230712,131400,4676747725,4940,4955,4955,4940,53
|
|
20230712,131300,4676485440,4945,4950,4950,4945,2313
|
|
20230712,131200,4665047610,4950,4960,4960,4950,1222
|
|
20230712,131100,4658996600,4960,4960,4960,4960,48
|
|
20230712,131000,4658758520,4970,4950,4970,4950,53
|
|
20230712,130900,4658495150,4970,4950,4970,4950,1300
|
|
20230712,130800,4652048875,4950,4950,4950,4945,583
|
|
20230712,130700,4649164155,4945,4960,4960,4940,2051
|
|
20230712,130600,4639014640,4960,4955,4965,4955,2512
|
|
20230712,130500,4626546650,4955,4955,4955,4955,201
|
|
20230712,130400,4625550695,4960,4940,4960,4940,76
|
|
20230712,130300,4625175235,4940,4945,4965,4940,1378
|
|
20230712,130200,4618343625,4945,4920,4945,4920,607
|
|
20230712,130100,4615346725,4920,4930,4940,4920,486
|
|
20230712,130000,4612948430,4915,4915,4915,4915,255
|
|
20230712,125900,4611695105,4915,4920,4920,4915,4947
|
|
20230712,125800,4587379890,4930,4925,4940,4920,504
|
|
20230712,125700,4584893600,4935,4920,4935,4920,1655
|
|
20230712,125600,4576748120,4920,4945,4945,4920,207
|
|
20230712,125500,4575729590,4945,4920,4945,4920,1398
|
|
20230712,125400,4568847190,4915,4925,4925,4915,7108
|
|
20230712,125300,4533902480,4925,4925,4925,4915,199
|
|
20230712,125200,4532922580,4920,4935,4935,4920,1304
|
|
20230712,125100,4526500165,4935,4950,4950,4925,29
|
|
20230712,125000,4526357090,4950,4925,4950,4920,444
|
|
20230712,124900,4524166170,4920,4950,4955,4920,1095
|
|
20230712,124800,4518753280,4950,4940,4950,4920,1246
|
|
20230712,124700,4512596730,4940,4920,4940,4920,101
|
|
20230712,124600,4512099790,4920,4940,4945,4915,784
|
|
20230712,124500,4508231395,4940,4940,4945,4920,2655
|
|
20230712,124400,4495143950,4940,4945,4960,4940,656
|
|
20230712,124300,4491900835,4960,4960,4965,4945,3172
|
|
20230712,124200,4476186740,4965,4965,4970,4965,4110
|
|
20230712,124100,4455766065,4965,4960,4965,4955,2070
|
|
20230712,124000,4445500790,4970,4950,4970,4950,4982
|
|
20230712,123900,4420793605,4940,4940,4955,4935,7824
|
|
20230712,123800,4382121070,4940,4920,4950,4920,7856
|
|
20230712,123700,4343332195,4920,4900,4920,4900,10771
|
|
20230712,123600,4290502360,4900,4895,4905,4895,2183
|
|
20230712,123500,4279804015,4895,4910,4910,4885,1325
|
|
20230712,123400,4273329360,4910,4895,4915,4890,6357
|
|
20230712,123300,4242170720,4895,4895,4905,4885,1578
|
|
20230712,123200,4234441090,4895,4875,4900,4875,2074
|
|
20230712,123100,4224297725,4885,4855,4895,4830,7101
|
|
20230712,123000,4189714640,4850,4845,4850,4830,1742
|
|
20230712,122900,4181286835,4840,4845,4845,4840,127
|
|
20230712,122800,4180671575,4850,4850,4850,4840,213
|
|
20230712,122700,4179640005,4850,4830,4850,4830,2433
|
|
20230712,122600,4167859295,4830,4815,4830,4815,108
|
|
20230712,122500,4167337700,4830,4830,4830,4830,7
|
|
20230712,122400,4167303890,4810,4820,4830,4810,267
|
|
20230712,122300,4166017445,4820,4810,4830,4810,1442
|
|
20230712,122200,4159071275,4820,4820,4820,4810,1545
|
|
20230712,122100,4151628975,4835,4815,4835,4815,2709
|
|
20230712,122000,4138574275,4815,4830,4830,4815,73
|
|
20230712,121900,4138222765,4830,4815,4830,4815,1060
|
|
20230712,121800,4133118460,4820,4820,4820,4815,26
|
|
20230712,121700,4132993145,4830,4830,4830,4830,14
|
|
20230712,121600,4132925525,4830,4830,4830,4815,313
|
|
20230712,121500,4131413765,4835,4820,4835,4805,1010
|
|
20230712,121400,4126557080,4835,4830,4835,4815,1007
|
|
20230712,121300,4121693290,4830,4830,4830,4815,4929
|
|
20230712,121200,4097946530,4830,4825,4830,4820,501
|
|
20230712,121100,4095531085,4825,4825,4830,4825,1311
|
|
20230712,121000,4089205385,4830,4825,4830,4825,14
|
|
20230712,120900,4089137815,4825,4825,4825,4825,197
|
|
20230712,120800,4088187290,4830,4830,4830,4825,645
|
|
20230712,120700,4085074960,4830,4830,4845,4825,2628
|
|
20230712,120600,4072384395,4835,4845,4845,4835,48
|
|
20230712,120500,4072152065,4845,4840,4845,4830,2315
|
|
20230712,120400,4060959970,4830,4840,4840,4830,122
|
|
20230712,120300,4060369500,4840,4840,4840,4840,31
|
|
20230712,120200,4060219460,4840,4845,4845,4825,2192
|
|
20230712,120100,4049633620,4845,4840,4845,4825,20
|
|
20230712,120000,4049536830,4825,4830,4840,4825,1624
|
|
20230712,115900,4041688870,4830,4830,4830,4825,100
|
|
20230712,115800,4041205970,4835,4830,4835,4830,311
|
|
20230712,115700,4039702680,4835,4815,4835,4815,413
|
|
20230712,115600,4037713885,4840,4830,4840,4815,1936
|
|
20230712,115500,4028381040,4820,4835,4835,4820,645
|
|
20230712,115400,4025262555,4835,4815,4835,4815,990
|
|
20230712,115300,4020493505,4815,4830,4835,4810,724
|
|
20230712,115200,4016998300,4825,4825,4825,4825,634
|
|
20230712,115100,4013939250,4830,4820,4830,4810,475
|
|
20230712,115000,4011652165,4825,4825,4825,4820,124
|
|
20230712,114900,4011053870,4810,4830,4830,4805,1714
|
|
20230712,114800,4002803295,4830,4830,4830,4830,10
|
|
20230712,114700,4002754995,4830,4830,4830,4830,571
|
|
20230712,114600,3999997065,4815,4835,4835,4815,675
|
|
20230712,114500,3996746540,4835,4830,4840,4830,265
|
|
20230712,114400,3995465065,4830,4830,4830,4815,2988
|
|
20230712,114300,3981062065,4835,4835,4840,4825,222
|
|
20230712,114200,3979988265,4835,4830,4835,4825,1442
|
|
20230712,114100,3973025425,4840,4835,4840,4825,1563
|
|
20230712,114000,3965468035,4835,4820,4835,4820,757
|
|
20230712,113900,3961811585,4820,4820,4825,4820,181
|
|
20230712,113800,3960938620,4820,4815,4825,4810,725
|
|
20230712,113700,3957444330,4815,4820,4820,4800,3069
|
|
20230712,113600,3942708660,4820,4805,4820,4800,3384
|
|
20230712,113500,3926458120,4810,4810,4810,4805,556
|
|
20230712,113400,3923786515,4810,4800,4810,4800,157
|
|
20230712,113300,3923032145,4800,4820,4820,4800,532
|
|
20230712,113200,3920473280,4790,4815,4820,4790,1593
|
|
20230712,113100,3912822705,4815,4820,4820,4795,401
|
|
20230712,113000,3910894340,4820,4820,4820,4785,156
|
|
20230712,112900,3910143225,4820,4820,4820,4785,770
|
|
20230712,112800,3906451455,4820,4815,4825,4775,5085
|
|
20230712,112700,3882011735,4830,4775,4830,4775,4382
|
|
20230712,112600,3861010245,4775,4775,4775,4770,1746
|
|
20230712,112500,3852681090,4775,4775,4780,4775,2319
|
|
20230712,112400,3841606640,4780,4775,4780,4770,748
|
|
20230712,112300,3838033785,4780,4770,4780,4765,3013
|
|
20230712,112200,3823655990,4780,4770,4785,4770,11169
|
|
20230712,112100,3770306330,4770,4770,4775,4750,10160
|
|
20230712,112000,3721903095,4770,4780,4815,4765,22777
|
|
20230712,111900,3612836695,4780,4855,4855,4780,24436
|
|
20230712,111800,3495203920,4855,4860,4870,4855,1797
|
|
20230712,111700,3486470230,4860,4850,4865,4840,15615
|
|
20230712,111600,3410702970,4850,4885,4885,4850,18355
|
|
20230712,111500,3321417045,4885,4880,4885,4875,12563
|
|
20230712,111400,3260114285,4875,4940,4960,4870,27536
|
|
20230712,111300,3125077540,4965,4970,4980,4935,26555
|
|
20230712,111200,2993535935,4975,5010,5010,4960,5751
|
|
20230712,111100,2964921890,5020,4975,5020,4960,21535
|
|
20230712,111000,2857639785,4975,4960,4990,4955,6502
|
|
20230712,110900,2825322585,4980,5010,5020,4955,27595
|
|
20230712,110800,2687788870,5010,4960,5040,4950,42073
|
|
20230712,110700,2477111490,4995,5040,5050,4905,58438
|
|
20230712,110600,2185855415,5040,5030,5100,4975,144522
|
|
20230712,110500,1457598445,5020,4915,5050,4890,51882
|
|
20230712,110400,1199175100,4920,4910,4930,4895,15626
|
|
20230712,110300,1122366095,4910,4900,4915,4895,7798
|
|
20230712,110200,1084091220,4900,4890,4900,4875,7290
|
|
20230712,110100,1048443335,4880,4890,4890,4880,1961
|
|
20230712,110000,1038864550,4885,4880,4890,4880,431
|
|
20230712,105900,1036758975,4880,4880,4885,4880,1215
|
|
20230712,105800,1030828920,4885,4880,4885,4880,1491
|
|
20230712,105700,1023552340,4875,4880,4880,4870,575
|
|
20230712,105600,1020749775,4880,4870,4880,4870,1390
|
|
20230712,105500,1013973960,4870,4870,4870,4865,151
|
|
20230712,105400,1013238800,4875,4870,4875,4870,857
|
|
20230712,105300,1009064765,4870,4865,4870,4865,383
|
|
20230712,105200,1007201465,4860,4865,4865,4855,56
|
|
20230712,105100,1006929225,4855,4845,4860,4840,5260
|
|
20230712,105000,981405280,4845,4820,4845,4820,9850
|
|
20230712,104900,933842455,4820,4810,4820,4810,2275
|
|
20230712,104800,922878335,4815,4810,4815,4810,3563
|
|
20230712,104700,905738955,4810,4810,4810,4810,0
|
|
20230712,104600,905738955,4810,4810,4810,4810,2
|
|
20230712,104500,905729335,4795,4800,4800,4795,74
|
|
20230712,104400,905374155,4810,4815,4820,4810,86
|
|
20230712,104300,904959995,4810,4805,4810,4805,4316
|
|
20230712,104200,884209790,4805,4785,4805,4785,1554
|
|
20230712,104100,876755860,4785,4785,4785,4785,122
|
|
20230712,104000,876172090,4785,4785,4785,4785,107
|
|
20230712,103900,875660095,4790,4790,4790,4790,200
|
|
20230712,103800,874702095,4790,4795,4795,4790,35
|
|
20230712,103700,874534295,4795,4790,4795,4790,1100
|
|
20230712,103600,869261290,4785,4785,4795,4780,1490
|
|
20230712,103500,862132335,4780,4780,4780,4780,695
|
|
20230712,103400,858810235,4780,4775,4780,4770,352
|
|
20230712,103300,857129605,4770,4770,4770,4770,85
|
|
20230712,103200,856724155,4770,4775,4775,4770,1353
|
|
20230712,103100,850263880,4765,4760,4765,4760,1030
|
|
20230712,103000,845355980,4760,4760,4760,4760,211
|
|
20230712,102900,844351620,4760,4760,4760,4760,244
|
|
20230712,102800,843190180,4760,4760,4760,4760,30
|
|
20230712,102700,843047380,4760,4760,4760,4760,6
|
|
20230712,102600,843018820,4765,4770,4770,4765,29
|
|
20230712,102500,842880565,4775,4770,4775,4770,11
|
|
20230712,102400,842828090,4770,4770,4775,4770,127
|
|
20230712,102300,842222295,4770,4770,4770,4770,89
|
|
20230712,102200,841797765,4770,4755,4770,4750,2111
|
|
20230712,102100,831746500,4760,4760,4760,4760,0
|
|
20230712,102000,831746500,4760,4760,4760,4760,50
|
|
20230712,101900,831508500,4760,4745,4760,4745,21
|
|
20230712,101800,831408840,4740,4745,4745,4740,588
|
|
20230712,101700,828619080,4740,4740,4740,4740,0
|
|
20230712,101600,828619080,4740,4745,4745,4740,1236
|
|
20230712,101500,822755440,4745,4745,4745,4745,2712
|
|
20230712,101400,809887000,4760,4765,4765,4760,257
|
|
20230712,101300,808662925,4765,4760,4765,4760,102
|
|
20230712,101200,808177400,4765,4745,4765,4745,4130
|
|
20230712,101100,788578610,4745,4750,4760,4745,2712
|
|
20230712,101000,775695105,4750,4750,4750,4750,50
|
|
20230712,100900,775457605,4750,4745,4750,4745,3
|
|
20230712,100800,775443365,4725,4725,4725,4725,0
|
|
20230712,100700,775443365,4725,4730,4730,4725,8
|
|
20230712,100600,775405540,4750,4750,4750,4750,73
|
|
20230712,100500,775058790,4750,4750,4750,4750,93
|
|
20230712,100400,774617040,4720,4750,4750,4720,389
|
|
20230712,100300,772778290,4720,4730,4750,4720,13006
|
|
20230712,100200,711309895,4730,4735,4735,4730,500
|
|
20230712,100100,708944890,4730,4735,4735,4730,238
|
|
20230712,100000,707818090,4735,4735,4735,4735,822
|
|
20230712,095900,703925920,4750,4750,4750,4750,476
|
|
20230712,095800,701664920,4750,4750,4750,4750,350
|
|
20230712,095700,700002420,4750,4755,4755,4750,228
|
|
20230712,095600,698918415,4755,4755,4755,4755,421
|
|
20230712,095500,696916560,4755,4755,4765,4755,400
|
|
20230712,095400,695014550,4755,4735,4755,4725,10525
|
|
20230712,095300,645180010,4735,4745,4745,4730,10261
|
|
20230712,095200,596531275,4745,4745,4745,4745,0
|
|
20230712,095100,596531275,4745,4755,4755,4745,29
|
|
20230712,095000,596393390,4745,4745,4745,4745,300
|
|
20230712,094900,594969890,4745,4765,4765,4745,1290
|
|
20230712,094800,588848820,4750,4750,4750,4750,400
|
|
20230712,094700,586948820,4765,4740,4765,4740,14
|
|
20230712,094600,586882360,4740,4740,4740,4740,42
|
|
20230712,094500,586683280,4740,4750,4750,4740,894
|
|
20230712,094400,582445670,4750,4750,4765,4750,31
|
|
20230712,094300,582298405,4740,4770,4770,4740,448
|
|
20230712,094200,580162075,4740,4740,4745,4740,10618
|
|
20230712,094100,529832750,4740,4745,4770,4740,468
|
|
20230712,094000,527614285,4745,4755,4755,4745,3946
|
|
20230712,093900,508886670,4750,4750,4750,4745,5283
|
|
20230712,093800,483817695,4750,4760,4770,4745,5005
|
|
20230712,093700,460030940,4760,4760,4760,4760,148
|
|
20230712,093600,459326460,4760,4760,4765,4760,24
|
|
20230712,093500,459212120,4765,4775,4775,4765,82
|
|
20230712,093400,458820770,4780,4765,4780,4755,2526
|
|
20230712,093300,446772780,4765,4755,4765,4755,466
|
|
20230712,093200,444552525,4755,4760,4765,4755,124
|
|
20230712,093100,443962080,4750,4750,4760,4745,3108
|
|
20230712,093000,429202265,4750,4750,4755,4745,365
|
|
20230712,092900,427468550,4750,4750,4750,4745,1398
|
|
20230712,092800,420830050,4745,4750,4770,4745,4440
|
|
20230712,092700,399738075,4750,4755,4760,4750,3042
|
|
20230712,092600,385275240,4755,4760,4770,4755,181
|
|
20230712,092500,384412935,4745,4760,4760,4745,8553
|
|
20230712,092400,343777625,4760,4760,4760,4755,3045
|
|
20230712,092300,329283445,4760,4760,4780,4755,1092
|
|
20230712,092200,324086470,4755,4760,4775,4755,1735
|
|
20230712,092100,315828975,4760,4760,4765,4755,937
|
|
20230712,092000,311368865,4775,4760,4775,4755,2544
|
|
20230712,091900,299239640,4760,4755,4760,4750,3396
|
|
20230712,091800,283094270,4755,4750,4755,4750,134
|
|
20230712,091700,282457620,4750,4745,4755,4745,803
|
|
20230712,091600,278643445,4745,4750,4750,4740,6153
|
|
20230712,091500,249447160,4745,4745,4745,4745,9
|
|
20230712,091400,249404455,4775,4760,4775,4745,2227
|
|
20230712,091300,238813040,4760,4750,4760,4745,1808
|
|
20230712,091200,230226075,4755,4750,4765,4745,1252
|
|
20230712,091100,224276975,4775,4745,4775,4740,4607
|
|
20230712,091000,202356795,4745,4750,4775,4745,3624
|
|
20230712,090900,185146670,4775,4775,4775,4745,5630
|
|
20230712,090800,158407730,4760,4750,4760,4750,15
|
|
20230712,090700,158336410,4750,4750,4750,4745,2888
|
|
20230712,090600,144618435,4750,4775,4775,4750,1559
|
|
20230712,090500,137202115,4750,4755,4775,4750,2915
|
|
20230712,090400,123330370,4755,4750,4755,4750,268
|
|
20230712,090300,122056530,4745,4770,4770,4745,7449
|
|
20230712,090200,86634040,4770,4795,4795,4770,6554
|
|
20230712,090100,55299895,4795,4830,4840,4780,4378
|
|
20230712,090000,34216270,4840,4855,4865,4830,7054
|