720 lines
35 KiB
CSV
720 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,205700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,205600,4976891675,4615,4615,4615,4615,0
|
|
20230713,205500,4976891675,4615,4615,4615,4615,0
|
|
20230713,205400,4976891675,4615,4615,4615,4615,0
|
|
20230713,205300,4976891675,4615,4615,4615,4615,0
|
|
20230713,205200,4976891675,4615,4615,4615,4615,0
|
|
20230713,205100,4976891675,4615,4615,4615,4615,0
|
|
20230713,205000,4976891675,4615,4615,4615,4615,0
|
|
20230713,204900,4976891675,4615,4615,4615,4615,0
|
|
20230713,204800,4976891675,4615,4615,4615,4615,0
|
|
20230713,204700,4976891675,4615,4615,4615,4615,0
|
|
20230713,204600,4976891675,4615,4615,4615,4615,0
|
|
20230713,204500,4976891675,4615,4615,4615,4615,0
|
|
20230713,204400,4976891675,4615,4615,4615,4615,0
|
|
20230713,204300,4976891675,4615,4615,4615,4615,0
|
|
20230713,204200,4976891675,4615,4615,4615,4615,0
|
|
20230713,204100,4976891675,4615,4615,4615,4615,0
|
|
20230713,204000,4976891675,4615,4615,4615,4615,0
|
|
20230713,203900,4976891675,4615,4615,4615,4615,0
|
|
20230713,203800,4976891675,4615,4615,4615,4615,0
|
|
20230713,203700,4976891675,4615,4615,4615,4615,0
|
|
20230713,203600,4976891675,4615,4615,4615,4615,0
|
|
20230713,203500,4976891675,4615,4615,4615,4615,0
|
|
20230713,203400,4976891675,4615,4615,4615,4615,0
|
|
20230713,203300,4976891675,4615,4615,4615,4615,0
|
|
20230713,203200,4976891675,4615,4615,4615,4615,0
|
|
20230713,203100,4976891675,4615,4615,4615,4615,0
|
|
20230713,203000,4976891675,4615,4615,4615,4615,0
|
|
20230713,202900,4976891675,4615,4615,4615,4615,0
|
|
20230713,202800,4976891675,4615,4615,4615,4615,0
|
|
20230713,202700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,202600,4976891675,4615,4615,4615,4615,0
|
|
20230713,202500,4976891675,4615,4615,4615,4615,0
|
|
20230713,202400,4976891675,4615,4615,4615,4615,0
|
|
20230713,202300,4976891675,4615,4615,4615,4615,0
|
|
20230713,202200,4976891675,4615,4615,4615,4615,0
|
|
20230713,202100,4976891675,4615,4615,4615,4615,0
|
|
20230713,202000,4976891675,4615,4615,4615,4615,0
|
|
20230713,201900,4976891675,4615,4615,4615,4615,0
|
|
20230713,201800,4976891675,4615,4615,4615,4615,0
|
|
20230713,201700,4976891675,4615,4615,4615,4615,0
|
|
20230713,201600,4976891675,4615,4615,4615,4615,0
|
|
20230713,201500,4976891675,4615,4615,4615,4615,0
|
|
20230713,201400,4976891675,4615,4615,4615,4615,0
|
|
20230713,201300,4976891675,4615,4615,4615,4615,0
|
|
20230713,201200,4976891675,4615,4615,4615,4615,0
|
|
20230713,201100,4976891675,4615,4615,4615,4615,0
|
|
20230713,201000,4976891675,4615,4615,4615,4615,0
|
|
20230713,200900,4976891675,4615,4615,4615,4615,0
|
|
20230713,200800,4976891675,4615,4615,4615,4615,0
|
|
20230713,200700,4976891675,4615,4615,4615,4615,0
|
|
20230713,200600,4976891675,4615,4615,4615,4615,0
|
|
20230713,200500,4976891675,4615,4615,4615,4615,0
|
|
20230713,200400,4976891675,4615,4615,4615,4615,0
|
|
20230713,200300,4976891675,4615,4615,4615,4615,0
|
|
20230713,200200,4976891675,4615,4615,4615,4615,0
|
|
20230713,200100,4976891675,4615,4615,4615,4615,0
|
|
20230713,200000,4976891675,4615,4615,4615,4615,0
|
|
20230713,195900,4976891675,4615,4615,4615,4615,0
|
|
20230713,195800,4976891675,4615,4615,4615,4615,0
|
|
20230713,195700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,195600,4976891675,4615,4615,4615,4615,0
|
|
20230713,195500,4976891675,4615,4615,4615,4615,0
|
|
20230713,195400,4976891675,4615,4615,4615,4615,0
|
|
20230713,195300,4976891675,4615,4615,4615,4615,0
|
|
20230713,195200,4976891675,4615,4615,4615,4615,0
|
|
20230713,195100,4976891675,4615,4615,4615,4615,0
|
|
20230713,195000,4976891675,4615,4615,4615,4615,0
|
|
20230713,194900,4976891675,4615,4615,4615,4615,0
|
|
20230713,194800,4976891675,4615,4615,4615,4615,0
|
|
20230713,194700,4976891675,4615,4615,4615,4615,0
|
|
20230713,194600,4976891675,4615,4615,4615,4615,0
|
|
20230713,194500,4976891675,4615,4615,4615,4615,0
|
|
20230713,194400,4976891675,4615,4615,4615,4615,0
|
|
20230713,194300,4976891675,4615,4615,4615,4615,0
|
|
20230713,194200,4976891675,4615,4615,4615,4615,0
|
|
20230713,194100,4976891675,4615,4615,4615,4615,0
|
|
20230713,194000,4976891675,4615,4615,4615,4615,0
|
|
20230713,193900,4976891675,4615,4615,4615,4615,0
|
|
20230713,193800,4976891675,4615,4615,4615,4615,0
|
|
20230713,193700,4976891675,4615,4615,4615,4615,0
|
|
20230713,193600,4976891675,4615,4615,4615,4615,0
|
|
20230713,193500,4976891675,4615,4615,4615,4615,0
|
|
20230713,193400,4976891675,4615,4615,4615,4615,0
|
|
20230713,193300,4976891675,4615,4615,4615,4615,0
|
|
20230713,193200,4976891675,4615,4615,4615,4615,0
|
|
20230713,193100,4976891675,4615,4615,4615,4615,0
|
|
20230713,193000,4976891675,4615,4615,4615,4615,0
|
|
20230713,192900,4976891675,4615,4615,4615,4615,0
|
|
20230713,192800,4976891675,4615,4615,4615,4615,0
|
|
20230713,192700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,192600,4976891675,4615,4615,4615,4615,0
|
|
20230713,192500,4976891675,4615,4615,4615,4615,0
|
|
20230713,192400,4976891675,4615,4615,4615,4615,0
|
|
20230713,192300,4976891675,4615,4615,4615,4615,0
|
|
20230713,192200,4976891675,4615,4615,4615,4615,0
|
|
20230713,192100,4976891675,4615,4615,4615,4615,0
|
|
20230713,192000,4976891675,4615,4615,4615,4615,0
|
|
20230713,191900,4976891675,4615,4615,4615,4615,0
|
|
20230713,191800,4976891675,4615,4615,4615,4615,0
|
|
20230713,191700,4976891675,4615,4615,4615,4615,0
|
|
20230713,191600,4976891675,4615,4615,4615,4615,0
|
|
20230713,191500,4976891675,4615,4615,4615,4615,0
|
|
20230713,191400,4976891675,4615,4615,4615,4615,0
|
|
20230713,191300,4976891675,4615,4615,4615,4615,0
|
|
20230713,191200,4976891675,4615,4615,4615,4615,0
|
|
20230713,191100,4976891675,4615,4615,4615,4615,0
|
|
20230713,191000,4976891675,4615,4615,4615,4615,0
|
|
20230713,190900,4976891675,4615,4615,4615,4615,0
|
|
20230713,190800,4976891675,4615,4615,4615,4615,0
|
|
20230713,190700,4976891675,4615,4615,4615,4615,0
|
|
20230713,190600,4976891675,4615,4615,4615,4615,0
|
|
20230713,190500,4976891675,4615,4615,4615,4615,0
|
|
20230713,190400,4976891675,4615,4615,4615,4615,0
|
|
20230713,190300,4976891675,4615,4615,4615,4615,0
|
|
20230713,190200,4976891675,4615,4615,4615,4615,0
|
|
20230713,190100,4976891675,4615,4615,4615,4615,0
|
|
20230713,190000,4976891675,4615,4615,4615,4615,0
|
|
20230713,185900,4976891675,4615,4615,4615,4615,0
|
|
20230713,185800,4976891675,4615,4615,4615,4615,0
|
|
20230713,185700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,185600,4976891675,4615,4615,4615,4615,0
|
|
20230713,185500,4976891675,4615,4615,4615,4615,0
|
|
20230713,185400,4976891675,4615,4615,4615,4615,0
|
|
20230713,185300,4976891675,4615,4615,4615,4615,0
|
|
20230713,185200,4976891675,4615,4615,4615,4615,0
|
|
20230713,185100,4976891675,4615,4615,4615,4615,0
|
|
20230713,185000,4976891675,4615,4615,4615,4615,0
|
|
20230713,184900,4976891675,4615,4615,4615,4615,0
|
|
20230713,184800,4976891675,4615,4615,4615,4615,0
|
|
20230713,184700,4976891675,4615,4615,4615,4615,0
|
|
20230713,184600,4976891675,4615,4615,4615,4615,0
|
|
20230713,184500,4976891675,4615,4615,4615,4615,0
|
|
20230713,184400,4976891675,4615,4615,4615,4615,0
|
|
20230713,184300,4976891675,4615,4615,4615,4615,0
|
|
20230713,184200,4976891675,4615,4615,4615,4615,0
|
|
20230713,184100,4976891675,4615,4615,4615,4615,0
|
|
20230713,184000,4976891675,4615,4615,4615,4615,0
|
|
20230713,183900,4976891675,4615,4615,4615,4615,0
|
|
20230713,183800,4976891675,4615,4615,4615,4615,0
|
|
20230713,183700,4976891675,4615,4615,4615,4615,0
|
|
20230713,183600,4976891675,4615,4615,4615,4615,0
|
|
20230713,183500,4976891675,4615,4615,4615,4615,0
|
|
20230713,183400,4976891675,4615,4615,4615,4615,0
|
|
20230713,183300,4976891675,4615,4615,4615,4615,0
|
|
20230713,183200,4976891675,4615,4615,4615,4615,0
|
|
20230713,183100,4976891675,4615,4615,4615,4615,0
|
|
20230713,183000,4976891675,4615,4615,4615,4615,0
|
|
20230713,182900,4976891675,4615,4615,4615,4615,0
|
|
20230713,182800,4976891675,4615,4615,4615,4615,0
|
|
20230713,182700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,182600,4976891675,4615,4615,4615,4615,0
|
|
20230713,182500,4976891675,4615,4615,4615,4615,0
|
|
20230713,182400,4976891675,4615,4615,4615,4615,0
|
|
20230713,182300,4976891675,4615,4615,4615,4615,0
|
|
20230713,182200,4976891675,4615,4615,4615,4615,0
|
|
20230713,182100,4976891675,4615,4615,4615,4615,0
|
|
20230713,182000,4976891675,4615,4615,4615,4615,0
|
|
20230713,181900,4976891675,4615,4615,4615,4615,0
|
|
20230713,181800,4976891675,4615,4615,4615,4615,0
|
|
20230713,181700,4976891675,4615,4615,4615,4615,0
|
|
20230713,181600,4976891675,4615,4615,4615,4615,0
|
|
20230713,181500,4976891675,4615,4615,4615,4615,0
|
|
20230713,181400,4976891675,4615,4615,4615,4615,0
|
|
20230713,181300,4976891675,4615,4615,4615,4615,0
|
|
20230713,181200,4976891675,4615,4615,4615,4615,0
|
|
20230713,181100,4976891675,4615,4615,4615,4615,0
|
|
20230713,181000,4976891675,4615,4615,4615,4615,0
|
|
20230713,180900,4976891675,4615,4615,4615,4615,0
|
|
20230713,180800,4976891675,4615,4615,4615,4615,0
|
|
20230713,180700,4976891675,4615,4615,4615,4615,0
|
|
20230713,180600,4976891675,4615,4615,4615,4615,0
|
|
20230713,180500,4976891675,4615,4615,4615,4615,0
|
|
20230713,180400,4976891675,4615,4615,4615,4615,0
|
|
20230713,180300,4976891675,4615,4615,4615,4615,0
|
|
20230713,180200,4976891675,4615,4615,4615,4615,0
|
|
20230713,180100,4976891675,4615,4615,4615,4615,0
|
|
20230713,180000,4976891675,4615,4615,4615,4615,0
|
|
20230713,175900,4976891675,4615,4615,4615,4615,0
|
|
20230713,175800,4976891675,4615,4615,4615,4615,0
|
|
20230713,175700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,175600,4976891675,4615,4615,4615,4615,0
|
|
20230713,175500,4976891675,4615,4615,4615,4615,0
|
|
20230713,175400,4976891675,4615,4615,4615,4615,0
|
|
20230713,175300,4976891675,4615,4615,4615,4615,0
|
|
20230713,175200,4976891675,4615,4615,4615,4615,0
|
|
20230713,175100,4976891675,4615,4615,4615,4615,0
|
|
20230713,175000,4976891675,4615,4615,4615,4615,0
|
|
20230713,174900,4976891675,4615,4615,4615,4615,0
|
|
20230713,174800,4976891675,4615,4615,4615,4615,0
|
|
20230713,174700,4976891675,4615,4615,4615,4615,0
|
|
20230713,174600,4976891675,4615,4615,4615,4615,0
|
|
20230713,174500,4976891675,4615,4615,4615,4615,0
|
|
20230713,174400,4976891675,4615,4615,4615,4615,0
|
|
20230713,174300,4976891675,4615,4615,4615,4615,0
|
|
20230713,174200,4976891675,4615,4615,4615,4615,0
|
|
20230713,174100,4976891675,4615,4615,4615,4615,0
|
|
20230713,174000,4976891675,4615,4615,4615,4615,0
|
|
20230713,173900,4976891675,4615,4615,4615,4615,0
|
|
20230713,173800,4976891675,4615,4615,4615,4615,0
|
|
20230713,173700,4976891675,4615,4615,4615,4615,0
|
|
20230713,173600,4976891675,4615,4615,4615,4615,0
|
|
20230713,173500,4976891675,4615,4615,4615,4615,0
|
|
20230713,173400,4976891675,4615,4615,4615,4615,0
|
|
20230713,173300,4976891675,4615,4615,4615,4615,0
|
|
20230713,173200,4976891675,4615,4615,4615,4615,0
|
|
20230713,173100,4976891675,4615,4615,4615,4615,0
|
|
20230713,173000,4976891675,4615,4615,4615,4615,0
|
|
20230713,172900,4976891675,4615,4615,4615,4615,0
|
|
20230713,172800,4976891675,4615,4615,4615,4615,0
|
|
20230713,172700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,172600,4976891675,4615,4615,4615,4615,0
|
|
20230713,172500,4976891675,4615,4615,4615,4615,0
|
|
20230713,172400,4976891675,4615,4615,4615,4615,0
|
|
20230713,172300,4976891675,4615,4615,4615,4615,0
|
|
20230713,172200,4976891675,4615,4615,4615,4615,0
|
|
20230713,172100,4976891675,4615,4615,4615,4615,0
|
|
20230713,172000,4976891675,4615,4615,4615,4615,0
|
|
20230713,171900,4976891675,4615,4615,4615,4615,0
|
|
20230713,171800,4976891675,4615,4615,4615,4615,0
|
|
20230713,171700,4976891675,4615,4615,4615,4615,0
|
|
20230713,171600,4976891675,4615,4615,4615,4615,0
|
|
20230713,171500,4976891675,4615,4615,4615,4615,0
|
|
20230713,171400,4976891675,4615,4615,4615,4615,0
|
|
20230713,171300,4976891675,4615,4615,4615,4615,0
|
|
20230713,171200,4976891675,4615,4615,4615,4615,0
|
|
20230713,171100,4976891675,4615,4615,4615,4615,0
|
|
20230713,171000,4976891675,4615,4615,4615,4615,0
|
|
20230713,170900,4976891675,4615,4615,4615,4615,0
|
|
20230713,170800,4976891675,4615,4615,4615,4615,0
|
|
20230713,170700,4976891675,4615,4615,4615,4615,0
|
|
20230713,170600,4976891675,4615,4615,4615,4615,0
|
|
20230713,170500,4976891675,4615,4615,4615,4615,0
|
|
20230713,170400,4976891675,4615,4615,4615,4615,0
|
|
20230713,170300,4976891675,4615,4615,4615,4615,0
|
|
20230713,170200,4976891675,4615,4615,4615,4615,0
|
|
20230713,170100,4976891675,4615,4615,4615,4615,0
|
|
20230713,170000,4976891675,4615,4615,4615,4615,0
|
|
20230713,165900,4976891675,4615,4615,4615,4615,0
|
|
20230713,165800,4976891675,4615,4615,4615,4615,0
|
|
20230713,165700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,165600,4976891675,4615,4615,4615,4615,0
|
|
20230713,165500,4976891675,4615,4615,4615,4615,0
|
|
20230713,165400,4976891675,4615,4615,4615,4615,0
|
|
20230713,165300,4976891675,4615,4615,4615,4615,0
|
|
20230713,165200,4976891675,4615,4615,4615,4615,0
|
|
20230713,165100,4976891675,4615,4615,4615,4615,0
|
|
20230713,165000,4976891675,4615,4615,4615,4615,0
|
|
20230713,164900,4976891675,4615,4615,4615,4615,0
|
|
20230713,164800,4976891675,4615,4615,4615,4615,0
|
|
20230713,164700,4976891675,4615,4615,4615,4615,0
|
|
20230713,164600,4976891675,4615,4615,4615,4615,0
|
|
20230713,164500,4976891675,4615,4615,4615,4615,0
|
|
20230713,164400,4976891675,4615,4615,4615,4615,0
|
|
20230713,164300,4976891675,4615,4615,4615,4615,0
|
|
20230713,164200,4976891675,4615,4615,4615,4615,0
|
|
20230713,164100,4976891675,4615,4615,4615,4615,0
|
|
20230713,164000,4976891675,4615,4615,4615,4615,0
|
|
20230713,163900,4976891675,4615,4615,4615,4615,0
|
|
20230713,163800,4976891675,4615,4615,4615,4615,0
|
|
20230713,163700,4976891675,4615,4615,4615,4615,0
|
|
20230713,163600,4976891675,4615,4615,4615,4615,0
|
|
20230713,163500,4976891675,4615,4615,4615,4615,0
|
|
20230713,163400,4976891675,4615,4615,4615,4615,0
|
|
20230713,163300,4976891675,4615,4615,4615,4615,0
|
|
20230713,163200,4976891675,4615,4615,4615,4615,0
|
|
20230713,163100,4976891675,4615,4615,4615,4615,0
|
|
20230713,163000,4976891675,4615,4615,4615,4615,0
|
|
20230713,162900,4976891675,4615,4615,4615,4615,0
|
|
20230713,162800,4976891675,4615,4615,4615,4615,0
|
|
20230713,162700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,162600,4976891675,4615,4615,4615,4615,0
|
|
20230713,162500,4976891675,4615,4615,4615,4615,0
|
|
20230713,162400,4976891675,4615,4615,4615,4615,0
|
|
20230713,162300,4976891675,4615,4615,4615,4615,0
|
|
20230713,162200,4976891675,4615,4615,4615,4615,0
|
|
20230713,162100,4976891675,4615,4615,4615,4615,0
|
|
20230713,162000,4976891675,4615,4615,4615,4615,0
|
|
20230713,161900,4976891675,4615,4615,4615,4615,0
|
|
20230713,161800,4976891675,4615,4615,4615,4615,0
|
|
20230713,161700,4976891675,4615,4615,4615,4615,0
|
|
20230713,161600,4976891675,4615,4615,4615,4615,0
|
|
20230713,161500,4976891675,4615,4615,4615,4615,0
|
|
20230713,161400,4976891675,4615,4615,4615,4615,0
|
|
20230713,161300,4976891675,4615,4615,4615,4615,0
|
|
20230713,161200,4976891675,4615,4615,4615,4615,0
|
|
20230713,161100,4976891675,4615,4615,4615,4615,0
|
|
20230713,161000,4976891675,4615,4615,4615,4615,0
|
|
20230713,160900,4976891675,4615,4615,4615,4615,0
|
|
20230713,160800,4976891675,4615,4615,4615,4615,0
|
|
20230713,160700,4976891675,4615,4615,4615,4615,0
|
|
20230713,160600,4976891675,4615,4615,4615,4615,0
|
|
20230713,160500,4976891675,4615,4615,4615,4615,0
|
|
20230713,160400,4976891675,4615,4615,4615,4615,0
|
|
20230713,160300,4976891675,4615,4615,4615,4615,0
|
|
20230713,160200,4976891675,4615,4615,4615,4615,0
|
|
20230713,160100,4976891675,4615,4615,4615,4615,0
|
|
20230713,160000,4976891675,4615,4615,4615,4615,0
|
|
20230713,155900,4976891675,4615,4615,4615,4615,0
|
|
20230713,155800,4976891675,4615,4615,4615,4615,0
|
|
20230713,155700,4976891675,4615,4615,4615,4615,11200
|
|
20230713,155600,4976891675,4615,4615,4615,4615,0
|
|
20230713,155500,4976891675,4615,4615,4615,4615,0
|
|
20230713,155400,4976891675,4615,4615,4615,4615,0
|
|
20230713,155300,4976891675,4615,4615,4615,4615,0
|
|
20230713,155200,4976891675,4615,4615,4615,4615,0
|
|
20230713,155100,4976891675,4615,4615,4615,4615,0
|
|
20230713,155000,4976891675,4615,4615,4615,4615,0
|
|
20230713,154900,4976891675,4615,4615,4615,4615,0
|
|
20230713,154800,4976891675,4615,4615,4615,4615,0
|
|
20230713,154700,4976891675,4615,4615,4615,4615,0
|
|
20230713,154600,4976891675,4615,4615,4615,4615,0
|
|
20230713,154500,4976891675,4615,4615,4615,4615,0
|
|
20230713,154400,4976891675,4615,4615,4615,4615,0
|
|
20230713,154300,4976891675,4615,4615,4615,4615,0
|
|
20230713,154200,4976891675,4615,4615,4615,4615,0
|
|
20230713,154100,4976891675,4615,4615,4615,4615,0
|
|
20230713,154000,4976891675,4615,4615,4615,4615,0
|
|
20230713,153900,4976891675,4615,4615,4615,4615,0
|
|
20230713,153800,4976891675,4615,4615,4615,4615,0
|
|
20230713,153700,4976891675,4615,4615,4615,4615,0
|
|
20230713,153600,4976891675,4615,4615,4615,4615,0
|
|
20230713,153500,4976891675,4615,4615,4615,4615,0
|
|
20230713,153400,4976891675,4615,4615,4615,4615,0
|
|
20230713,153300,4976891675,4615,4615,4615,4615,0
|
|
20230713,153200,4976891675,4615,4615,4615,4615,0
|
|
20230713,153100,4976891675,4615,4615,4615,4615,0
|
|
20230713,153000,4976891675,4615,4615,4615,4615,11200
|
|
20230713,152900,4925203675,4620,4620,4620,4620,0
|
|
20230713,152800,4925203675,4620,4620,4620,4620,0
|
|
20230713,152700,4925203675,4620,4620,4620,4620,0
|
|
20230713,152600,4925203675,4620,4620,4620,4620,0
|
|
20230713,152500,4925203675,4620,4620,4620,4620,0
|
|
20230713,152400,4925203675,4620,4620,4620,4620,0
|
|
20230713,152300,4925203675,4620,4620,4620,4620,0
|
|
20230713,152200,4925203675,4620,4620,4620,4620,0
|
|
20230713,152100,4925203675,4620,4620,4620,4620,0
|
|
20230713,152000,4925203675,4620,4620,4620,4620,0
|
|
20230713,151900,4925203675,4620,4600,4620,4595,3249
|
|
20230713,151800,4910245290,4600,4605,4605,4595,1590
|
|
20230713,151700,4902929495,4605,4605,4610,4600,3158
|
|
20230713,151600,4888389390,4605,4590,4605,4585,1524
|
|
20230713,151500,4881382590,4580,4580,4590,4580,2914
|
|
20230713,151400,4868023115,4580,4590,4590,4570,298
|
|
20230713,151300,4866656530,4590,4590,4590,4570,1063
|
|
20230713,151200,4861778260,4590,4590,4590,4570,7503
|
|
20230713,151100,4827473990,4580,4555,4600,4555,6474
|
|
20230713,151000,4797777970,4580,4585,4585,4550,7831
|
|
20230713,150900,4762023670,4585,4575,4585,4560,1604
|
|
20230713,150800,4754691220,4570,4560,4570,4545,6648
|
|
20230713,150700,4724397090,4560,4570,4575,4510,19856
|
|
20230713,150600,4634313610,4570,4570,4580,4570,7847
|
|
20230713,150500,4598425510,4570,4580,4580,4560,15882
|
|
20230713,150400,4525821510,4520,4520,4520,4520,0
|
|
20230713,150300,4525821510,4520,4520,4520,4520,0
|
|
20230713,150200,4525821510,4520,4550,4565,4520,30380
|
|
20230713,150100,4388169975,4555,4595,4595,4540,23182
|
|
20230713,150000,4282562165,4570,4585,4605,4555,14060
|
|
20230713,145900,4218316450,4600,4615,4615,4565,11509
|
|
20230713,145800,4165557800,4620,4610,4620,4610,1403
|
|
20230713,145700,4159089025,4615,4625,4625,4615,2428
|
|
20230713,145600,4147880405,4625,4625,4630,4625,2169
|
|
20230713,145500,4137848280,4625,4625,4625,4625,1121
|
|
20230713,145400,4132663655,4620,4610,4620,4610,840
|
|
20230713,145300,4128784220,4610,4585,4610,4585,2123
|
|
20230713,145200,4119028605,4580,4615,4615,4560,27170
|
|
20230713,145100,3994743785,4570,4630,4630,4570,34138
|
|
20230713,145000,3837658760,4635,4620,4635,4620,744
|
|
20230713,144900,3834213260,4630,4640,4640,4610,816
|
|
20230713,144800,3830435145,4625,4630,4650,4600,30058
|
|
20230713,144700,3691676805,4615,4670,4670,4615,10104
|
|
20230713,144600,3644892100,4675,4650,4675,4650,276
|
|
20230713,144500,3643603065,4600,4665,4665,4600,10001
|
|
20230713,144400,3597329835,4670,4665,4670,4665,15
|
|
20230713,144300,3597259850,4660,4665,4665,4660,902
|
|
20230713,144200,3593056370,4660,4660,4670,4660,117
|
|
20230713,144100,3592511100,4660,4660,4660,4660,123
|
|
20230713,144000,3591937920,4680,4665,4680,4660,1629
|
|
20230713,143900,3584338110,4665,4670,4670,4665,317
|
|
20230713,143800,3582859290,4670,4680,4680,4670,553
|
|
20230713,143700,3580274270,4680,4680,4680,4670,6186
|
|
20230713,143600,3551371560,4680,4690,4690,4680,1090
|
|
20230713,143500,3546267435,4690,4695,4695,4690,178
|
|
20230713,143400,3545432285,4695,4695,4695,4695,50
|
|
20230713,143300,3545197535,4695,4705,4705,4695,341
|
|
20230713,143200,3543596410,4700,4705,4705,4700,346
|
|
20230713,143100,3541969610,4700,4700,4700,4700,70
|
|
20230713,143000,3541640610,4700,4700,4700,4700,461
|
|
20230713,142900,3539473910,4700,4690,4700,4690,1396
|
|
20230713,142800,3532916990,4695,4695,4695,4695,1
|
|
20230713,142700,3532912295,4695,4700,4700,4695,141
|
|
20230713,142600,3532249600,4695,4700,4705,4690,1739
|
|
20230713,142500,3524079890,4695,4690,4700,4690,214
|
|
20230713,142400,3523075375,4690,4685,4690,4685,13
|
|
20230713,142300,3523014415,4690,4700,4700,4690,1460
|
|
20230713,142200,3516159120,4700,4690,4700,4690,109
|
|
20230713,142100,3515647535,4690,4695,4700,4690,5521
|
|
20230713,142000,3489751260,4690,4690,4695,4690,1454
|
|
20230713,141900,3482931870,4690,4700,4700,4690,248
|
|
20230713,141800,3481767810,4715,4700,4715,4700,317
|
|
20230713,141700,3480277895,4700,4710,4720,4700,1074
|
|
20230713,141600,3475227050,4710,4710,4710,4710,998
|
|
20230713,141500,3470526470,4725,4725,4725,4725,20
|
|
20230713,141400,3470431970,4725,4715,4730,4710,1090
|
|
20230713,141300,3465289670,4710,4730,4730,4710,1200
|
|
20230713,141200,3459630315,4730,4735,4735,4730,1525
|
|
20230713,141100,3452416565,4740,4725,4740,4725,3061
|
|
20230713,141000,3437933845,4720,4720,4720,4720,667
|
|
20230713,140900,3434785605,4725,4715,4725,4710,4008
|
|
20230713,140800,3415861900,4715,4705,4715,4705,1056
|
|
20230713,140700,3410887020,4705,4700,4710,4700,1013
|
|
20230713,140600,3406116535,4690,4700,4700,4690,1400
|
|
20230713,140500,3399550525,4710,4710,4710,4710,3
|
|
20230713,140400,3399536395,4690,4690,4725,4690,10052
|
|
20230713,140300,3352143500,4685,4685,4685,4685,120
|
|
20230713,140200,3351581300,4685,4685,4685,4685,80
|
|
20230713,140100,3351206500,4685,4685,4685,4685,24
|
|
20230713,140000,3351094060,4685,4685,4685,4685,151
|
|
20230713,135900,3350386625,4685,4695,4695,4685,1510
|
|
20230713,135800,3343307375,4695,4685,4695,4685,2953
|
|
20230713,135700,3329460385,4685,4685,4685,4685,150
|
|
20230713,135600,3328757635,4685,4680,4685,4670,4084
|
|
20230713,135500,3309669020,4680,4675,4680,4670,1424
|
|
20230713,135400,3303014650,4670,4665,4675,4665,1509
|
|
20230713,135300,3295966210,4625,4625,4670,4625,329
|
|
20230713,135200,3294431680,4620,4665,4670,4620,6352
|
|
20230713,135100,3264901310,4655,4655,4665,4650,2004
|
|
20230713,135000,3255579890,4655,4630,4655,4615,9555
|
|
20230713,134900,3211200730,4625,4600,4625,4570,17056
|
|
20230713,134800,3132696600,4635,4625,4635,4585,20606
|
|
20230713,134700,3037824285,4615,4665,4665,4615,10245
|
|
20230713,134600,2990384890,4660,4675,4675,4660,4668
|
|
20230713,134500,2968609975,4675,4675,4675,4670,542
|
|
20230713,134400,2966078820,4675,4675,4675,4675,150
|
|
20230713,134300,2965377570,4685,4685,4685,4685,336
|
|
20230713,134200,2963803410,4685,4685,4685,4685,0
|
|
20230713,134100,2963803410,4685,4685,4685,4665,1122
|
|
20230713,134000,2958567090,4665,4670,4670,4665,1019
|
|
20230713,133900,2953811855,4670,4670,4670,4670,226
|
|
20230713,133800,2952756435,4685,4685,4685,4685,207
|
|
20230713,133700,2951786640,4685,4685,4685,4685,1
|
|
20230713,133600,2951781955,4690,4675,4690,4665,1418
|
|
20230713,133500,2945161790,4675,4685,4685,4675,400
|
|
20230713,133400,2943290010,4690,4690,4690,4690,249
|
|
20230713,133300,2942122200,4690,4690,4695,4685,306
|
|
20230713,133200,2940687520,4690,4685,4690,4685,702
|
|
20230713,133100,2937395385,4685,4685,4690,4685,658
|
|
20230713,133000,2934310850,4680,4680,4680,4680,15
|
|
20230713,132900,2934240650,4680,4675,4680,4675,314
|
|
20230713,132800,2932771275,4675,4670,4675,4665,2001
|
|
20230713,132700,2923435315,4670,4670,4675,4670,584
|
|
20230713,132600,2920705475,4670,4675,4675,4670,34
|
|
20230713,132500,2920546675,4660,4660,4675,4645,3671
|
|
20230713,132400,2903454835,4660,4660,4660,4660,637
|
|
20230713,132300,2900486415,4675,4660,4675,4660,1164
|
|
20230713,132200,2895057960,4660,4660,4675,4660,854
|
|
20230713,132100,2891078305,4680,4670,4680,4670,316
|
|
20230713,132000,2889602485,4670,4670,4670,4660,1125
|
|
20230713,131900,2884359335,4660,4660,4670,4655,4187
|
|
20230713,131800,2864862245,4680,4675,4680,4655,5237
|
|
20230713,131700,2840429430,4680,4680,4680,4680,20
|
|
20230713,131600,2840335830,4680,4680,4680,4670,103
|
|
20230713,131500,2839854290,4680,4680,4680,4670,4059
|
|
20230713,131400,2820858770,4680,4675,4690,4675,1422
|
|
20230713,131300,2814197895,4670,4665,4680,4655,2065
|
|
20230713,131200,2804566505,4665,4670,4670,4645,3924
|
|
20230713,131100,2786306900,4645,4645,4650,4645,2877
|
|
20230713,131000,2772930620,4620,4660,4660,4620,4189
|
|
20230713,130900,2753529600,4650,4665,4680,4620,23214
|
|
20230713,130800,2645734655,4660,4695,4700,4660,21339
|
|
20230713,130700,2545960165,4695,4695,4695,4695,170
|
|
20230713,130600,2545162015,4695,4705,4705,4695,4741
|
|
20230713,130500,2522859610,4710,4690,4710,4690,693
|
|
20230713,130400,2519604130,4690,4690,4705,4690,2745
|
|
20230713,130300,2506722695,4685,4690,4690,4685,2565
|
|
20230713,130200,2494695675,4690,4685,4690,4685,2624
|
|
20230713,130100,2482389120,4690,4690,4690,4690,300
|
|
20230713,130000,2480982120,4685,4680,4685,4665,3146
|
|
20230713,125900,2466278635,4685,4685,4685,4685,46
|
|
20230713,125800,2466063125,4685,4680,4685,4680,974
|
|
20230713,125700,2461500485,4680,4680,4680,4680,102
|
|
20230713,125600,2461023125,4680,4670,4680,4650,3590
|
|
20230713,125500,2444309505,4680,4670,4680,4670,752
|
|
20230713,125400,2440797655,4670,4685,4685,4670,71
|
|
20230713,125300,2440465485,4680,4690,4690,4680,33
|
|
20230713,125200,2440310990,4680,4680,4680,4680,53
|
|
20230713,125100,2440062950,4665,4640,4665,4640,864
|
|
20230713,125000,2436048685,4640,4685,4685,4640,2560
|
|
20230713,124900,2424153280,4685,4675,4685,4650,1773
|
|
20230713,124800,2415898290,4675,4670,4675,4650,1206
|
|
20230713,124700,2410283050,4675,4685,4685,4675,2461
|
|
20230713,124600,2398768885,4685,4690,4690,4685,589
|
|
20230713,124500,2396009370,4690,4685,4690,4680,664
|
|
20230713,124400,2392900285,4685,4685,4685,4680,1024
|
|
20230713,124300,2388103845,4685,4685,4685,4685,816
|
|
20230713,124200,2384280885,4685,4695,4695,4680,2345
|
|
20230713,124100,2373298775,4685,4685,4685,4685,106
|
|
20230713,124000,2372802165,4695,4680,4695,4680,506
|
|
20230713,123900,2370432960,4685,4675,4685,4675,228
|
|
20230713,123800,2369366290,4675,4660,4675,4650,1530
|
|
20230713,123700,2362238210,4640,4640,4660,4640,1042
|
|
20230713,123600,2357399870,4640,4645,4660,4640,3558
|
|
20230713,123500,2340874260,4645,4645,4655,4640,1291
|
|
20230713,123400,2334877680,4645,4645,4650,4645,2911
|
|
20230713,123300,2321351480,4650,4660,4660,4645,3388
|
|
20230713,123200,2305588990,4660,4665,4665,4660,582
|
|
20230713,123100,2302876855,4665,4670,4675,4665,5237
|
|
20230713,123000,2278420090,4670,4680,4680,4645,12254
|
|
20230713,122900,2221372090,4685,4680,4685,4680,470
|
|
20230713,122800,2219170185,4680,4680,4680,4680,233
|
|
20230713,122700,2218079745,4680,4680,4690,4680,538
|
|
20230713,122600,2215561555,4670,4670,4670,4670,0
|
|
20230713,122500,2215561555,4670,4690,4690,4660,5804
|
|
20230713,122400,2188474675,4690,4690,4690,4690,230
|
|
20230713,122300,2187395975,4690,4695,4695,4670,13020
|
|
20230713,122200,2126380155,4695,4695,4700,4680,6608
|
|
20230713,122100,2095379735,4690,4670,4695,4655,3874
|
|
20230713,122000,2077267305,4660,4685,4685,4645,11447
|
|
20230713,121900,2024044625,4660,4695,4695,4650,12116
|
|
20230713,121800,1967535020,4690,4695,4695,4655,10939
|
|
20230713,121700,1916488500,4680,4710,4710,4680,11461
|
|
20230713,121600,1862648275,4710,4725,4725,4710,5546
|
|
20230713,121500,1836485650,4725,4725,4730,4720,4571
|
|
20230713,121400,1814904450,4725,4760,4765,4725,14819
|
|
20230713,121300,1744713360,4775,4775,4775,4775,0
|
|
20230713,121200,1744713360,4775,4775,4775,4775,1
|
|
20230713,121100,1744708585,4775,4775,4775,4775,20
|
|
20230713,121000,1744613085,4775,4780,4780,4745,11420
|
|
20230713,120900,1690381575,4780,4780,4780,4760,3550
|
|
20230713,120800,1673454555,4780,4780,4780,4780,10
|
|
20230713,120700,1673406755,4780,4785,4785,4780,1156
|
|
20230713,120600,1667880950,4780,4780,4780,4780,600
|
|
20230713,120500,1665012950,4785,4785,4785,4785,0
|
|
20230713,120400,1665012950,4785,4785,4785,4785,2
|
|
20230713,120300,1665003380,4785,4785,4785,4785,2
|
|
20230713,120200,1664993810,4780,4780,4785,4780,102
|
|
20230713,120100,1664506245,4780,4785,4785,4780,618
|
|
20230713,120000,1661551810,4785,4785,4785,4785,100
|
|
20230713,115900,1661073310,4785,4785,4785,4785,30
|
|
20230713,115800,1660929760,4785,4785,4785,4785,741
|
|
20230713,115700,1657384075,4785,4785,4785,4785,0
|
|
20230713,115600,1657384075,4785,4785,4785,4785,0
|
|
20230713,115500,1657384075,4785,4785,4785,4785,50
|
|
20230713,115400,1657144825,4790,4790,4790,4790,180
|
|
20230713,115300,1656282625,4790,4790,4790,4790,1
|
|
20230713,115200,1656277835,4810,4810,4810,4810,10
|
|
20230713,115100,1656229735,4790,4790,4790,4790,0
|
|
20230713,115000,1656229735,4790,4790,4790,4790,2
|
|
20230713,114900,1656220155,4785,4785,4785,4785,0
|
|
20230713,114800,1656220155,4785,4785,4785,4785,0
|
|
20230713,114700,1656220155,4785,4785,4785,4785,0
|
|
20230713,114600,1656220155,4785,4785,4785,4785,200
|
|
20230713,114500,1655263155,4785,4785,4785,4785,1
|
|
20230713,114400,1655258370,4790,4815,4815,4790,541
|
|
20230713,114300,1652666405,4795,4800,4800,4795,547
|
|
20230713,114200,1650043040,4815,4815,4815,4815,105
|
|
20230713,114100,1649537465,4815,4840,4840,4815,380
|
|
20230713,114000,1647703960,4840,4840,4840,4825,754
|
|
20230713,113900,1644065355,4840,4840,4845,4840,267
|
|
20230713,113800,1642773025,4850,4825,4850,4825,25
|
|
20230713,113700,1642652325,4855,4845,4855,4845,43753
|
|
20230713,113600,1430669020,4850,4840,4850,4840,2018
|
|
20230713,113500,1420883425,4845,4830,4845,4830,1402
|
|
20230713,113400,1414102565,4835,4835,4835,4835,2
|
|
20230713,113300,1414092895,4820,4825,4830,4815,1688
|
|
20230713,113200,1405947430,4825,4820,4825,4820,399
|
|
20230713,113100,1404022305,4820,4815,4820,4815,390
|
|
20230713,113000,1402142755,4815,4785,4815,4785,1253
|
|
20230713,112900,1396117990,4795,4785,4795,4785,279
|
|
20230713,112800,1394781485,4785,4790,4790,4785,4261
|
|
20230713,112700,1374379480,4790,4790,4790,4790,6679
|
|
20230713,112600,1342387070,4790,4795,4795,4790,3578
|
|
20230713,112500,1325247925,4800,4805,4810,4800,6597
|
|
20230713,112400,1293579535,4800,4800,4800,4800,1653
|
|
20230713,112300,1285645135,4800,4800,4810,4800,1670
|
|
20230713,112200,1277620445,4800,4790,4800,4790,725
|
|
20230713,112100,1274141500,4790,4785,4790,4785,987
|
|
20230713,112000,1269416005,4785,4790,4795,4785,1177
|
|
20230713,111900,1263778770,4790,4785,4800,4785,962
|
|
20230713,111800,1259172780,4785,4785,4790,4785,1413
|
|
20230713,111700,1252406380,4790,4765,4790,4765,4571
|
|
20230713,111600,1230584490,4770,4770,4770,4765,438
|
|
20230713,111500,1228497140,4750,4750,4770,4745,3942
|
|
20230713,111400,1209729680,4745,4740,4745,4740,679
|
|
20230713,111300,1206508955,4745,4755,4755,4745,4027
|
|
20230713,111200,1187382575,4755,4755,4755,4755,221
|
|
20230713,111100,1186331720,4755,4755,4755,4755,274
|
|
20230713,111000,1185028850,4755,4755,4755,4755,3
|
|
20230713,110900,1185014585,4750,4755,4770,4750,2234
|
|
20230713,110800,1174401370,4755,4760,4775,4755,622
|
|
20230713,110700,1171443235,4775,4755,4775,4750,1170
|
|
20230713,110600,1165880900,4750,4755,4760,4750,8632
|
|
20230713,110500,1124869290,4760,4770,4770,4755,6018
|
|
20230713,110400,1096216815,4770,4770,4770,4770,155
|
|
20230713,110300,1095477465,4775,4765,4775,4765,1337
|
|
20230713,110200,1089099065,4770,4775,4775,4770,2889
|
|
20230713,110100,1075316395,4775,4775,4775,4775,202
|
|
20230713,110000,1074351845,4775,4785,4785,4775,5900
|
|
20230713,105900,1046147675,4790,4785,4790,4785,625
|
|
20230713,105800,1043155335,4790,4785,4790,4775,1305
|
|
20230713,105700,1036916960,4775,4775,4775,4775,0
|
|
20230713,105600,1036916960,4775,4780,4780,4775,8374
|
|
20230713,105500,996931065,4780,4775,4780,4775,693
|
|
20230713,105400,993619460,4780,4780,4780,4775,392
|
|
20230713,105300,991747600,4780,4780,4780,4775,1602
|
|
20230713,105200,984092805,4780,4785,4785,4780,1107
|
|
20230713,105100,978800035,4790,4790,4790,4790,132
|
|
20230713,105000,978167755,4790,4800,4800,4790,321
|
|
20230713,104900,976629905,4800,4800,4800,4800,8
|
|
20230713,104800,976591505,4800,4800,4800,4800,31
|
|
20230713,104700,976442705,4800,4800,4800,4800,16
|
|
20230713,104600,976365905,4775,4780,4780,4775,8774
|
|
20230713,104500,934432255,4775,4785,4800,4775,3579
|
|
20230713,104400,917328500,4780,4785,4785,4780,200
|
|
20230713,104300,916372475,4780,4805,4805,4780,4620
|
|
20230713,104200,894274025,4785,4810,4810,4785,2420
|
|
20230713,104100,882679005,4800,4800,4800,4800,79
|
|
20230713,104000,882299805,4810,4810,4810,4795,4969
|
|
20230713,103900,858446025,4810,4810,4810,4810,137
|
|
20230713,103800,857787055,4810,4820,4820,4810,4302
|
|
20230713,103700,837085580,4820,4820,4820,4820,143
|
|
20230713,103600,836396320,4825,4820,4825,4820,1010
|
|
20230713,103500,831525470,4815,4815,4815,4815,1296
|
|
20230713,103400,825285230,4820,4820,4820,4820,207
|
|
20230713,103300,824287490,4815,4815,4815,4815,34
|
|
20230713,103200,824123780,4815,4820,4820,4815,470
|
|
20230713,103100,821860725,4820,4820,4820,4820,5
|
|
20230713,103000,821836625,4820,4815,4820,4810,2935
|
|
20230713,102900,807713170,4825,4815,4825,4810,186
|
|
20230713,102800,806817620,4810,4810,4810,4810,321
|
|
20230713,102700,805273610,4810,4815,4815,4810,1605
|
|
20230713,102600,797546715,4815,4815,4815,4815,200
|
|
20230713,102500,796583715,4815,4825,4825,4815,924
|
|
20230713,102400,792134535,4815,4820,4820,4815,5137
|
|
20230713,102300,767386295,4825,4825,4825,4825,1
|
|
20230713,102200,767381470,4825,4825,4825,4825,1610
|
|
20230713,102100,759613220,4825,4825,4825,4825,15
|
|
20230713,102000,759540845,4825,4825,4825,4825,1014
|
|
20230713,101900,754648295,4830,4830,4835,4825,1463
|
|
20230713,101800,747586970,4830,4830,4830,4825,208
|
|
20230713,101700,746582650,4830,4830,4830,4825,45
|
|
20230713,101600,746365315,4830,4840,4840,4830,6096
|
|
20230713,101500,716904815,4840,4835,4840,4835,328
|
|
20230713,101400,715318885,4840,4865,4865,4840,2988
|
|
20230713,101300,700856500,4845,4845,4845,4845,38
|
|
20230713,101200,700672390,4845,4845,4845,4845,503
|
|
20230713,101100,698235355,4845,4865,4865,4845,201
|
|
20230713,101000,697261490,4865,4860,4865,4845,336
|
|
20230713,100900,695630020,4860,4860,4860,4840,134
|
|
20230713,100800,694981040,4860,4860,4860,4840,118
|
|
20230713,100700,694407760,4840,4845,4865,4840,357
|
|
20230713,100600,692678790,4845,4840,4845,4840,118
|
|
20230713,100500,692107580,4845,4855,4860,4845,86
|
|
20230713,100400,691690820,4850,4850,4850,4850,52
|
|
20230713,100300,691438620,4850,4855,4865,4850,3402
|
|
20230713,100200,674925845,4870,4840,4880,4840,1159
|
|
20230713,100100,669298355,4840,4825,4840,4825,1502
|
|
20230713,100000,662036175,4820,4820,4820,4820,121
|
|
20230713,095900,661452955,4820,4825,4825,4820,3808
|
|
20230713,095800,643087230,4835,4835,4835,4820,670
|
|
20230713,095700,639848455,4820,4820,4820,4820,2
|
|
20230713,095600,639838815,4815,4835,4835,4815,814
|
|
20230713,095500,635918965,4835,4815,4835,4815,170
|
|
20230713,095400,635097705,4815,4815,4815,4815,1
|
|
20230713,095300,635092890,4810,4815,4815,4810,1201
|
|
20230713,095200,629316060,4810,4835,4835,4810,940
|
|
20230713,095100,624771185,4835,4805,4835,4805,1087
|
|
20230713,095000,619537555,4805,4810,4810,4805,843
|
|
20230713,094900,615486615,4810,4810,4835,4810,595
|
|
20230713,094800,612624025,4835,4810,4835,4810,1425
|
|
20230713,094700,605743615,4810,4820,4830,4810,318
|
|
20230713,094600,604210965,4820,4830,4830,4820,73
|
|
20230713,094500,603858405,4830,4810,4830,4805,1334
|
|
20230713,094400,597448050,4830,4810,4830,4810,111
|
|
20230713,094300,596914040,4810,4840,4840,4810,244
|
|
20230713,094200,595740280,4840,4840,4840,4840,51
|
|
20230713,094100,595493440,4840,4800,4840,4795,905
|
|
20230713,094000,591141675,4820,4820,4820,4800,1266
|
|
20230713,093900,585055100,4795,4820,4835,4795,10070
|
|
20230713,093800,536698550,4820,4820,4835,4820,572
|
|
20230713,093700,533941495,4820,4840,4840,4820,433
|
|
20230713,093600,531849805,4840,4825,4845,4825,3954
|
|
20230713,093500,512747820,4820,4810,4820,4810,598
|
|
20230713,093400,509868600,4820,4820,4830,4815,2590
|
|
20230713,093300,497383080,4830,4820,4830,4820,677
|
|
20230713,093200,494115560,4820,4810,4820,4810,563
|
|
20230713,093100,491401980,4810,4825,4830,4810,1586
|
|
20230713,093000,483749980,4825,4805,4825,4805,550
|
|
20230713,092900,481102480,4810,4805,4810,4795,581
|
|
20230713,092800,478310210,4790,4790,4800,4790,4409
|
|
20230713,092700,457177325,4785,4790,4810,4785,2835
|
|
20230713,092600,443599285,4790,4830,4830,4790,10026
|
|
20230713,092500,395344970,4825,4825,4825,4825,0
|
|
20230713,092400,395344970,4825,4820,4825,4820,5645
|
|
20230713,092300,368119000,4820,4820,4820,4820,1608
|
|
20230713,092200,360368440,4825,4820,4825,4820,1382
|
|
20230713,092100,353706835,4820,4825,4825,4820,1101
|
|
20230713,092000,348396985,4825,4830,4845,4825,891
|
|
20230713,091900,344093775,4830,4830,4845,4830,4007
|
|
20230713,091800,324728125,4830,4860,4860,4820,8343
|
|
20230713,091700,284308110,4860,4865,4865,4860,811
|
|
20230713,091600,280362600,4865,4870,4870,4860,2266
|
|
20230713,091500,269338045,4870,4875,4875,4865,1094
|
|
20230713,091400,264011295,4895,4900,4900,4880,685
|
|
20230713,091300,260667345,4905,4915,4915,4905,31
|
|
20230713,091200,260515080,4915,4900,4915,4900,428
|
|
20230713,091100,258417715,4900,4870,4900,4870,2487
|
|
20230713,091000,246232265,4870,4870,4870,4870,2100
|
|
20230713,090900,236005265,4870,4865,4870,4855,441
|
|
20230713,090800,233862265,4870,4855,4870,4850,5829
|
|
20230713,090700,205589300,4865,4870,4890,4855,7744
|
|
20230713,090600,167924630,4870,4880,4900,4870,529
|
|
20230713,090500,165339775,4900,4885,4900,4880,2002
|
|
20230713,090400,155562760,4890,4920,4925,4890,3326
|
|
20230713,090300,139263755,4920,4890,4920,4890,2852
|
|
20230713,090200,125275260,4895,4910,4910,4885,6201
|
|
20230713,090100,94899510,4930,4960,4960,4915,6003
|
|
20230713,090000,65253055,4955,5020,5020,4955,13045
|