719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,205600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,205500,1936221205,4600,4600,4600,4600,0
|
|
20230714,205400,1936221205,4600,4600,4600,4600,0
|
|
20230714,205300,1936221205,4600,4600,4600,4600,0
|
|
20230714,205200,1936221205,4600,4600,4600,4600,0
|
|
20230714,205100,1936221205,4600,4600,4600,4600,0
|
|
20230714,205000,1936221205,4600,4600,4600,4600,0
|
|
20230714,204900,1936221205,4600,4600,4600,4600,0
|
|
20230714,204800,1936221205,4600,4600,4600,4600,0
|
|
20230714,204700,1936221205,4600,4600,4600,4600,0
|
|
20230714,204600,1936221205,4600,4600,4600,4600,0
|
|
20230714,204500,1936221205,4600,4600,4600,4600,0
|
|
20230714,204400,1936221205,4600,4600,4600,4600,0
|
|
20230714,204300,1936221205,4600,4600,4600,4600,0
|
|
20230714,204200,1936221205,4600,4600,4600,4600,0
|
|
20230714,204100,1936221205,4600,4600,4600,4600,0
|
|
20230714,204000,1936221205,4600,4600,4600,4600,0
|
|
20230714,203900,1936221205,4600,4600,4600,4600,0
|
|
20230714,203800,1936221205,4600,4600,4600,4600,0
|
|
20230714,203700,1936221205,4600,4600,4600,4600,0
|
|
20230714,203600,1936221205,4600,4600,4600,4600,0
|
|
20230714,203500,1936221205,4600,4600,4600,4600,0
|
|
20230714,203400,1936221205,4600,4600,4600,4600,0
|
|
20230714,203300,1936221205,4600,4600,4600,4600,0
|
|
20230714,203200,1936221205,4600,4600,4600,4600,0
|
|
20230714,203100,1936221205,4600,4600,4600,4600,0
|
|
20230714,203000,1936221205,4600,4600,4600,4600,0
|
|
20230714,202900,1936221205,4600,4600,4600,4600,0
|
|
20230714,202800,1936221205,4600,4600,4600,4600,0
|
|
20230714,202700,1936221205,4600,4600,4600,4600,0
|
|
20230714,202600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,202500,1936221205,4600,4600,4600,4600,0
|
|
20230714,202400,1936221205,4600,4600,4600,4600,0
|
|
20230714,202300,1936221205,4600,4600,4600,4600,0
|
|
20230714,202200,1936221205,4600,4600,4600,4600,0
|
|
20230714,202100,1936221205,4600,4600,4600,4600,0
|
|
20230714,202000,1936221205,4600,4600,4600,4600,0
|
|
20230714,201900,1936221205,4600,4600,4600,4600,0
|
|
20230714,201800,1936221205,4600,4600,4600,4600,0
|
|
20230714,201700,1936221205,4600,4600,4600,4600,0
|
|
20230714,201600,1936221205,4600,4600,4600,4600,0
|
|
20230714,201500,1936221205,4600,4600,4600,4600,0
|
|
20230714,201400,1936221205,4600,4600,4600,4600,0
|
|
20230714,201300,1936221205,4600,4600,4600,4600,0
|
|
20230714,201200,1936221205,4600,4600,4600,4600,0
|
|
20230714,201100,1936221205,4600,4600,4600,4600,0
|
|
20230714,201000,1936221205,4600,4600,4600,4600,0
|
|
20230714,200900,1936221205,4600,4600,4600,4600,0
|
|
20230714,200800,1936221205,4600,4600,4600,4600,0
|
|
20230714,200700,1936221205,4600,4600,4600,4600,0
|
|
20230714,200600,1936221205,4600,4600,4600,4600,0
|
|
20230714,200500,1936221205,4600,4600,4600,4600,0
|
|
20230714,200400,1936221205,4600,4600,4600,4600,0
|
|
20230714,200300,1936221205,4600,4600,4600,4600,0
|
|
20230714,200200,1936221205,4600,4600,4600,4600,0
|
|
20230714,200100,1936221205,4600,4600,4600,4600,0
|
|
20230714,200000,1936221205,4600,4600,4600,4600,0
|
|
20230714,195900,1936221205,4600,4600,4600,4600,0
|
|
20230714,195800,1936221205,4600,4600,4600,4600,0
|
|
20230714,195700,1936221205,4600,4600,4600,4600,0
|
|
20230714,195600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,195500,1936221205,4600,4600,4600,4600,0
|
|
20230714,195400,1936221205,4600,4600,4600,4600,0
|
|
20230714,195300,1936221205,4600,4600,4600,4600,0
|
|
20230714,195200,1936221205,4600,4600,4600,4600,0
|
|
20230714,195100,1936221205,4600,4600,4600,4600,0
|
|
20230714,195000,1936221205,4600,4600,4600,4600,0
|
|
20230714,194900,1936221205,4600,4600,4600,4600,0
|
|
20230714,194800,1936221205,4600,4600,4600,4600,0
|
|
20230714,194700,1936221205,4600,4600,4600,4600,0
|
|
20230714,194600,1936221205,4600,4600,4600,4600,0
|
|
20230714,194500,1936221205,4600,4600,4600,4600,0
|
|
20230714,194400,1936221205,4600,4600,4600,4600,0
|
|
20230714,194300,1936221205,4600,4600,4600,4600,0
|
|
20230714,194200,1936221205,4600,4600,4600,4600,0
|
|
20230714,194100,1936221205,4600,4600,4600,4600,0
|
|
20230714,194000,1936221205,4600,4600,4600,4600,0
|
|
20230714,193900,1936221205,4600,4600,4600,4600,0
|
|
20230714,193800,1936221205,4600,4600,4600,4600,0
|
|
20230714,193700,1936221205,4600,4600,4600,4600,0
|
|
20230714,193600,1936221205,4600,4600,4600,4600,0
|
|
20230714,193500,1936221205,4600,4600,4600,4600,0
|
|
20230714,193400,1936221205,4600,4600,4600,4600,0
|
|
20230714,193300,1936221205,4600,4600,4600,4600,0
|
|
20230714,193200,1936221205,4600,4600,4600,4600,0
|
|
20230714,193100,1936221205,4600,4600,4600,4600,0
|
|
20230714,193000,1936221205,4600,4600,4600,4600,0
|
|
20230714,192900,1936221205,4600,4600,4600,4600,0
|
|
20230714,192800,1936221205,4600,4600,4600,4600,0
|
|
20230714,192700,1936221205,4600,4600,4600,4600,0
|
|
20230714,192600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,192500,1936221205,4600,4600,4600,4600,0
|
|
20230714,192400,1936221205,4600,4600,4600,4600,0
|
|
20230714,192300,1936221205,4600,4600,4600,4600,0
|
|
20230714,192200,1936221205,4600,4600,4600,4600,0
|
|
20230714,192100,1936221205,4600,4600,4600,4600,0
|
|
20230714,192000,1936221205,4600,4600,4600,4600,0
|
|
20230714,191900,1936221205,4600,4600,4600,4600,0
|
|
20230714,191800,1936221205,4600,4600,4600,4600,0
|
|
20230714,191700,1936221205,4600,4600,4600,4600,0
|
|
20230714,191600,1936221205,4600,4600,4600,4600,0
|
|
20230714,191500,1936221205,4600,4600,4600,4600,0
|
|
20230714,191400,1936221205,4600,4600,4600,4600,0
|
|
20230714,191300,1936221205,4600,4600,4600,4600,0
|
|
20230714,191200,1936221205,4600,4600,4600,4600,0
|
|
20230714,191100,1936221205,4600,4600,4600,4600,0
|
|
20230714,191000,1936221205,4600,4600,4600,4600,0
|
|
20230714,190900,1936221205,4600,4600,4600,4600,0
|
|
20230714,190800,1936221205,4600,4600,4600,4600,0
|
|
20230714,190700,1936221205,4600,4600,4600,4600,0
|
|
20230714,190600,1936221205,4600,4600,4600,4600,0
|
|
20230714,190500,1936221205,4600,4600,4600,4600,0
|
|
20230714,190400,1936221205,4600,4600,4600,4600,0
|
|
20230714,190300,1936221205,4600,4600,4600,4600,0
|
|
20230714,190200,1936221205,4600,4600,4600,4600,0
|
|
20230714,190100,1936221205,4600,4600,4600,4600,0
|
|
20230714,190000,1936221205,4600,4600,4600,4600,0
|
|
20230714,185900,1936221205,4600,4600,4600,4600,0
|
|
20230714,185800,1936221205,4600,4600,4600,4600,0
|
|
20230714,185700,1936221205,4600,4600,4600,4600,0
|
|
20230714,185600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,185500,1936221205,4600,4600,4600,4600,0
|
|
20230714,185400,1936221205,4600,4600,4600,4600,0
|
|
20230714,185300,1936221205,4600,4600,4600,4600,0
|
|
20230714,185200,1936221205,4600,4600,4600,4600,0
|
|
20230714,185100,1936221205,4600,4600,4600,4600,0
|
|
20230714,185000,1936221205,4600,4600,4600,4600,0
|
|
20230714,184900,1936221205,4600,4600,4600,4600,0
|
|
20230714,184800,1936221205,4600,4600,4600,4600,0
|
|
20230714,184700,1936221205,4600,4600,4600,4600,0
|
|
20230714,184600,1936221205,4600,4600,4600,4600,0
|
|
20230714,184500,1936221205,4600,4600,4600,4600,0
|
|
20230714,184400,1936221205,4600,4600,4600,4600,0
|
|
20230714,184300,1936221205,4600,4600,4600,4600,0
|
|
20230714,184200,1936221205,4600,4600,4600,4600,0
|
|
20230714,184100,1936221205,4600,4600,4600,4600,0
|
|
20230714,184000,1936221205,4600,4600,4600,4600,0
|
|
20230714,183900,1936221205,4600,4600,4600,4600,0
|
|
20230714,183800,1936221205,4600,4600,4600,4600,0
|
|
20230714,183700,1936221205,4600,4600,4600,4600,0
|
|
20230714,183600,1936221205,4600,4600,4600,4600,0
|
|
20230714,183500,1936221205,4600,4600,4600,4600,0
|
|
20230714,183400,1936221205,4600,4600,4600,4600,0
|
|
20230714,183300,1936221205,4600,4600,4600,4600,0
|
|
20230714,183200,1936221205,4600,4600,4600,4600,0
|
|
20230714,183100,1936221205,4600,4600,4600,4600,0
|
|
20230714,183000,1936221205,4600,4600,4600,4600,0
|
|
20230714,182900,1936221205,4600,4600,4600,4600,0
|
|
20230714,182800,1936221205,4600,4600,4600,4600,0
|
|
20230714,182700,1936221205,4600,4600,4600,4600,0
|
|
20230714,182600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,182500,1936221205,4600,4600,4600,4600,0
|
|
20230714,182400,1936221205,4600,4600,4600,4600,0
|
|
20230714,182300,1936221205,4600,4600,4600,4600,0
|
|
20230714,182200,1936221205,4600,4600,4600,4600,0
|
|
20230714,182100,1936221205,4600,4600,4600,4600,0
|
|
20230714,182000,1936221205,4600,4600,4600,4600,0
|
|
20230714,181900,1936221205,4600,4600,4600,4600,0
|
|
20230714,181800,1936221205,4600,4600,4600,4600,0
|
|
20230714,181700,1936221205,4600,4600,4600,4600,0
|
|
20230714,181600,1936221205,4600,4600,4600,4600,0
|
|
20230714,181500,1936221205,4600,4600,4600,4600,0
|
|
20230714,181400,1936221205,4600,4600,4600,4600,0
|
|
20230714,181300,1936221205,4600,4600,4600,4600,0
|
|
20230714,181200,1936221205,4600,4600,4600,4600,0
|
|
20230714,181100,1936221205,4600,4600,4600,4600,0
|
|
20230714,181000,1936221205,4600,4600,4600,4600,0
|
|
20230714,180900,1936221205,4600,4600,4600,4600,0
|
|
20230714,180800,1936221205,4600,4600,4600,4600,0
|
|
20230714,180700,1936221205,4600,4600,4600,4600,0
|
|
20230714,180600,1936221205,4600,4600,4600,4600,0
|
|
20230714,180500,1936221205,4600,4600,4600,4600,0
|
|
20230714,180400,1936221205,4600,4600,4600,4600,0
|
|
20230714,180300,1936221205,4600,4600,4600,4600,0
|
|
20230714,180200,1936221205,4600,4600,4600,4600,0
|
|
20230714,180100,1936221205,4600,4600,4600,4600,0
|
|
20230714,180000,1936221205,4600,4600,4600,4600,0
|
|
20230714,175900,1936221205,4600,4600,4600,4600,0
|
|
20230714,175800,1936221205,4600,4600,4600,4600,0
|
|
20230714,175700,1936221205,4600,4600,4600,4600,0
|
|
20230714,175600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,175500,1936221205,4600,4600,4600,4600,0
|
|
20230714,175400,1936221205,4600,4600,4600,4600,0
|
|
20230714,175300,1936221205,4600,4600,4600,4600,0
|
|
20230714,175200,1936221205,4600,4600,4600,4600,0
|
|
20230714,175100,1936221205,4600,4600,4600,4600,0
|
|
20230714,175000,1936221205,4600,4600,4600,4600,0
|
|
20230714,174900,1936221205,4600,4600,4600,4600,0
|
|
20230714,174800,1936221205,4600,4600,4600,4600,0
|
|
20230714,174700,1936221205,4600,4600,4600,4600,0
|
|
20230714,174600,1936221205,4600,4600,4600,4600,0
|
|
20230714,174500,1936221205,4600,4600,4600,4600,0
|
|
20230714,174400,1936221205,4600,4600,4600,4600,0
|
|
20230714,174300,1936221205,4600,4600,4600,4600,0
|
|
20230714,174200,1936221205,4600,4600,4600,4600,0
|
|
20230714,174100,1936221205,4600,4600,4600,4600,0
|
|
20230714,174000,1936221205,4600,4600,4600,4600,0
|
|
20230714,173900,1936221205,4600,4600,4600,4600,0
|
|
20230714,173800,1936221205,4600,4600,4600,4600,0
|
|
20230714,173700,1936221205,4600,4600,4600,4600,0
|
|
20230714,173600,1936221205,4600,4600,4600,4600,0
|
|
20230714,173500,1936221205,4600,4600,4600,4600,0
|
|
20230714,173400,1936221205,4600,4600,4600,4600,0
|
|
20230714,173300,1936221205,4600,4600,4600,4600,0
|
|
20230714,173200,1936221205,4600,4600,4600,4600,0
|
|
20230714,173100,1936221205,4600,4600,4600,4600,0
|
|
20230714,173000,1936221205,4600,4600,4600,4600,0
|
|
20230714,172900,1936221205,4600,4600,4600,4600,0
|
|
20230714,172800,1936221205,4600,4600,4600,4600,0
|
|
20230714,172700,1936221205,4600,4600,4600,4600,0
|
|
20230714,172600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,172500,1936221205,4600,4600,4600,4600,0
|
|
20230714,172400,1936221205,4600,4600,4600,4600,0
|
|
20230714,172300,1936221205,4600,4600,4600,4600,0
|
|
20230714,172200,1936221205,4600,4600,4600,4600,0
|
|
20230714,172100,1936221205,4600,4600,4600,4600,0
|
|
20230714,172000,1936221205,4600,4600,4600,4600,0
|
|
20230714,171900,1936221205,4600,4600,4600,4600,0
|
|
20230714,171800,1936221205,4600,4600,4600,4600,0
|
|
20230714,171700,1936221205,4600,4600,4600,4600,0
|
|
20230714,171600,1936221205,4600,4600,4600,4600,0
|
|
20230714,171500,1936221205,4600,4600,4600,4600,0
|
|
20230714,171400,1936221205,4600,4600,4600,4600,0
|
|
20230714,171300,1936221205,4600,4600,4600,4600,0
|
|
20230714,171200,1936221205,4600,4600,4600,4600,0
|
|
20230714,171100,1936221205,4600,4600,4600,4600,0
|
|
20230714,171000,1936221205,4600,4600,4600,4600,0
|
|
20230714,170900,1936221205,4600,4600,4600,4600,0
|
|
20230714,170800,1936221205,4600,4600,4600,4600,0
|
|
20230714,170700,1936221205,4600,4600,4600,4600,0
|
|
20230714,170600,1936221205,4600,4600,4600,4600,0
|
|
20230714,170500,1936221205,4600,4600,4600,4600,0
|
|
20230714,170400,1936221205,4600,4600,4600,4600,0
|
|
20230714,170300,1936221205,4600,4600,4600,4600,0
|
|
20230714,170200,1936221205,4600,4600,4600,4600,0
|
|
20230714,170100,1936221205,4600,4600,4600,4600,0
|
|
20230714,170000,1936221205,4600,4600,4600,4600,0
|
|
20230714,165900,1936221205,4600,4600,4600,4600,0
|
|
20230714,165800,1936221205,4600,4600,4600,4600,0
|
|
20230714,165700,1936221205,4600,4600,4600,4600,0
|
|
20230714,165600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,165500,1936221205,4600,4600,4600,4600,0
|
|
20230714,165400,1936221205,4600,4600,4600,4600,0
|
|
20230714,165300,1936221205,4600,4600,4600,4600,0
|
|
20230714,165200,1936221205,4600,4600,4600,4600,0
|
|
20230714,165100,1936221205,4600,4600,4600,4600,0
|
|
20230714,165000,1936221205,4600,4600,4600,4600,0
|
|
20230714,164900,1936221205,4600,4600,4600,4600,0
|
|
20230714,164800,1936221205,4600,4600,4600,4600,0
|
|
20230714,164700,1936221205,4600,4600,4600,4600,0
|
|
20230714,164600,1936221205,4600,4600,4600,4600,0
|
|
20230714,164500,1936221205,4600,4600,4600,4600,0
|
|
20230714,164400,1936221205,4600,4600,4600,4600,0
|
|
20230714,164300,1936221205,4600,4600,4600,4600,0
|
|
20230714,164200,1936221205,4600,4600,4600,4600,0
|
|
20230714,164100,1936221205,4600,4600,4600,4600,0
|
|
20230714,164000,1936221205,4600,4600,4600,4600,0
|
|
20230714,163900,1936221205,4600,4600,4600,4600,0
|
|
20230714,163800,1936221205,4600,4600,4600,4600,0
|
|
20230714,163700,1936221205,4600,4600,4600,4600,0
|
|
20230714,163600,1936221205,4600,4600,4600,4600,0
|
|
20230714,163500,1936221205,4600,4600,4600,4600,0
|
|
20230714,163400,1936221205,4600,4600,4600,4600,0
|
|
20230714,163300,1936221205,4600,4600,4600,4600,0
|
|
20230714,163200,1936221205,4600,4600,4600,4600,0
|
|
20230714,163100,1936221205,4600,4600,4600,4600,0
|
|
20230714,163000,1936221205,4600,4600,4600,4600,0
|
|
20230714,162900,1936221205,4600,4600,4600,4600,0
|
|
20230714,162800,1936221205,4600,4600,4600,4600,0
|
|
20230714,162700,1936221205,4600,4600,4600,4600,0
|
|
20230714,162600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,162500,1936221205,4600,4600,4600,4600,0
|
|
20230714,162400,1936221205,4600,4600,4600,4600,0
|
|
20230714,162300,1936221205,4600,4600,4600,4600,0
|
|
20230714,162200,1936221205,4600,4600,4600,4600,0
|
|
20230714,162100,1936221205,4600,4600,4600,4600,0
|
|
20230714,162000,1936221205,4600,4600,4600,4600,0
|
|
20230714,161900,1936221205,4600,4600,4600,4600,0
|
|
20230714,161800,1936221205,4600,4600,4600,4600,0
|
|
20230714,161700,1936221205,4600,4600,4600,4600,0
|
|
20230714,161600,1936221205,4600,4600,4600,4600,0
|
|
20230714,161500,1936221205,4600,4600,4600,4600,0
|
|
20230714,161400,1936221205,4600,4600,4600,4600,0
|
|
20230714,161300,1936221205,4600,4600,4600,4600,0
|
|
20230714,161200,1936221205,4600,4600,4600,4600,0
|
|
20230714,161100,1936221205,4600,4600,4600,4600,0
|
|
20230714,161000,1936221205,4600,4600,4600,4600,0
|
|
20230714,160900,1936221205,4600,4600,4600,4600,0
|
|
20230714,160800,1936221205,4600,4600,4600,4600,0
|
|
20230714,160700,1936221205,4600,4600,4600,4600,0
|
|
20230714,160600,1936221205,4600,4600,4600,4600,0
|
|
20230714,160500,1936221205,4600,4600,4600,4600,0
|
|
20230714,160400,1936221205,4600,4600,4600,4600,0
|
|
20230714,160300,1936221205,4600,4600,4600,4600,0
|
|
20230714,160200,1936221205,4600,4600,4600,4600,0
|
|
20230714,160100,1936221205,4600,4600,4600,4600,0
|
|
20230714,160000,1936221205,4600,4600,4600,4600,0
|
|
20230714,155900,1936221205,4600,4600,4600,4600,0
|
|
20230714,155800,1936221205,4600,4600,4600,4600,0
|
|
20230714,155700,1936221205,4600,4600,4600,4600,0
|
|
20230714,155600,1936221205,4600,4600,4600,4600,19109
|
|
20230714,155500,1936221205,4600,4600,4600,4600,0
|
|
20230714,155400,1936221205,4600,4600,4600,4600,0
|
|
20230714,155300,1936221205,4600,4600,4600,4600,0
|
|
20230714,155200,1936221205,4600,4600,4600,4600,0
|
|
20230714,155100,1936221205,4600,4600,4600,4600,0
|
|
20230714,155000,1936221205,4600,4600,4600,4600,0
|
|
20230714,154900,1936221205,4600,4600,4600,4600,0
|
|
20230714,154800,1936221205,4600,4600,4600,4600,0
|
|
20230714,154700,1936221205,4600,4600,4600,4600,0
|
|
20230714,154600,1936221205,4600,4600,4600,4600,0
|
|
20230714,154500,1936221205,4600,4600,4600,4600,0
|
|
20230714,154400,1936221205,4600,4600,4600,4600,0
|
|
20230714,154300,1936221205,4600,4600,4600,4600,0
|
|
20230714,154200,1936221205,4600,4600,4600,4600,0
|
|
20230714,154100,1936221205,4600,4600,4600,4600,0
|
|
20230714,154000,1936221205,4600,4600,4600,4600,0
|
|
20230714,153900,1936221205,4600,4600,4600,4600,0
|
|
20230714,153800,1936221205,4600,4600,4600,4600,0
|
|
20230714,153700,1936221205,4600,4600,4600,4600,0
|
|
20230714,153600,1936221205,4600,4600,4600,4600,0
|
|
20230714,153500,1936221205,4600,4600,4600,4600,0
|
|
20230714,153400,1936221205,4600,4600,4600,4600,0
|
|
20230714,153300,1936221205,4600,4600,4600,4600,0
|
|
20230714,153200,1936221205,4600,4600,4600,4600,0
|
|
20230714,153100,1936221205,4600,4600,4600,4600,0
|
|
20230714,153000,1936221205,4600,4600,4600,4600,19109
|
|
20230714,152900,1848319805,4580,4580,4580,4580,0
|
|
20230714,152800,1848319805,4580,4580,4580,4580,0
|
|
20230714,152700,1848319805,4580,4580,4580,4580,0
|
|
20230714,152600,1848319805,4580,4580,4580,4580,0
|
|
20230714,152500,1848319805,4580,4580,4580,4580,0
|
|
20230714,152400,1848319805,4580,4580,4580,4580,0
|
|
20230714,152300,1848319805,4580,4580,4580,4580,0
|
|
20230714,152200,1848319805,4580,4580,4580,4580,0
|
|
20230714,152100,1848319805,4580,4580,4580,4580,0
|
|
20230714,152000,1848319805,4580,4580,4580,4580,0
|
|
20230714,151900,1848319805,4580,4580,4580,4555,347
|
|
20230714,151800,1846734220,4580,4590,4590,4575,593
|
|
20230714,151700,1844018110,4590,4530,4590,4530,16598
|
|
20230714,151600,1768582080,4530,4515,4530,4515,5100
|
|
20230714,151500,1745494145,4515,4515,4515,4515,271
|
|
20230714,151400,1744270580,4510,4505,4510,4500,4510
|
|
20230714,151300,1723932415,4505,4510,4510,4505,2532
|
|
20230714,151200,1712521580,4510,4515,4520,4510,579
|
|
20230714,151100,1709905605,4515,4515,4515,4515,0
|
|
20230714,151000,1709905605,4515,4510,4515,4510,101
|
|
20230714,150900,1709450090,4510,4510,4510,4510,281
|
|
20230714,150800,1708182780,4515,4530,4530,4510,463
|
|
20230714,150700,1706090540,4530,4525,4530,4525,290
|
|
20230714,150600,1704778285,4530,4530,4530,4530,86
|
|
20230714,150500,1704388705,4530,4530,4530,4530,209
|
|
20230714,150400,1703441935,4530,4520,4530,4520,996
|
|
20230714,150300,1698933405,4520,4510,4520,4510,2176
|
|
20230714,150200,1689103285,4500,4500,4500,4500,0
|
|
20230714,150100,1689103285,4500,4500,4500,4500,170
|
|
20230714,150000,1688338285,4500,4510,4510,4500,2557
|
|
20230714,145900,1676831530,4510,4510,4510,4510,15
|
|
20230714,145800,1676763880,4510,4510,4510,4510,153
|
|
20230714,145700,1676073850,4500,4500,4500,4500,0
|
|
20230714,145600,1676073850,4500,4500,4500,4500,0
|
|
20230714,145500,1676073850,4500,4500,4500,4500,524
|
|
20230714,145400,1673715850,4500,4500,4500,4500,20
|
|
20230714,145300,1673625850,4500,4500,4500,4500,668
|
|
20230714,145200,1670619850,4495,4495,4495,4495,0
|
|
20230714,145100,1670619850,4495,4495,4495,4495,486
|
|
20230714,145000,1668435280,4495,4495,4495,4495,0
|
|
20230714,144900,1668435280,4495,4500,4500,4495,1140
|
|
20230714,144800,1663306090,4495,4500,4500,4495,330
|
|
20230714,144700,1661821190,4500,4500,4500,4500,1501
|
|
20230714,144600,1655066690,4500,4500,4510,4500,1527
|
|
20230714,144500,1648193915,4500,4500,4500,4500,373
|
|
20230714,144400,1646515415,4490,4490,4490,4490,1204
|
|
20230714,144300,1641109455,4490,4505,4505,4490,998
|
|
20230714,144200,1636628420,4490,4490,4490,4490,0
|
|
20230714,144100,1636628420,4490,4505,4505,4490,1573
|
|
20230714,144000,1629565635,4490,4490,4490,4490,1449
|
|
20230714,143900,1623059625,4485,4490,4490,4485,1300
|
|
20230714,143800,1617228125,4490,4505,4505,4485,2426
|
|
20230714,143700,1606342370,4490,4495,4495,4490,1600
|
|
20230714,143600,1599155535,4510,4510,4510,4510,1
|
|
20230714,143500,1599151025,4495,4500,4500,4495,183
|
|
20230714,143400,1598327530,4500,4500,4510,4500,2138
|
|
20230714,143300,1588706030,4510,4510,4510,4510,3
|
|
20230714,143200,1588692500,4500,4505,4505,4500,802
|
|
20230714,143100,1585083365,4510,4510,4510,4510,28
|
|
20230714,143000,1584957085,4510,4510,4510,4510,7
|
|
20230714,142900,1584925515,4510,4510,4510,4510,140
|
|
20230714,142800,1584294115,4505,4510,4510,4505,248
|
|
20230714,142700,1583176635,4510,4510,4510,4510,1
|
|
20230714,142600,1583172125,4515,4515,4515,4515,1
|
|
20230714,142500,1583167610,4515,4500,4515,4500,70
|
|
20230714,142400,1582852580,4500,4500,4515,4500,1052
|
|
20230714,142300,1578118550,4500,4500,4500,4500,5
|
|
20230714,142200,1578096050,4500,4500,4500,4500,0
|
|
20230714,142100,1578096050,4500,4500,4500,4500,9
|
|
20230714,142000,1578055550,4490,4495,4495,4490,2046
|
|
20230714,141900,1568864210,4495,4510,4510,4495,5776
|
|
20230714,141800,1542856555,4515,4510,4515,4510,893
|
|
20230714,141700,1538828625,4510,4510,4510,4510,0
|
|
20230714,141600,1538828625,4510,4510,4510,4510,505
|
|
20230714,141500,1536551075,4510,4510,4510,4510,123
|
|
20230714,141400,1535996345,4515,4515,4515,4515,642
|
|
20230714,141300,1533097715,4515,4515,4515,4515,600
|
|
20230714,141200,1530388715,4515,4515,4515,4515,0
|
|
20230714,141100,1530388715,4515,4515,4515,4515,1
|
|
20230714,141000,1530384200,4520,4520,4520,4520,17
|
|
20230714,140900,1530307360,4520,4520,4520,4520,9
|
|
20230714,140800,1530266680,4520,4515,4520,4515,41
|
|
20230714,140700,1530081485,4515,4515,4520,4515,8
|
|
20230714,140600,1530045335,4520,4530,4530,4520,28
|
|
20230714,140500,1529918765,4530,4530,4530,4530,100
|
|
20230714,140400,1529465765,4535,4535,4535,4535,1
|
|
20230714,140300,1529461230,4515,4530,4530,4515,30
|
|
20230714,140200,1529325555,4530,4515,4530,4515,118
|
|
20230714,140100,1528791435,4515,4515,4515,4515,20
|
|
20230714,140000,1528701135,4530,4530,4530,4530,11
|
|
20230714,135900,1528651305,4510,4510,4510,4510,100
|
|
20230714,135800,1528200305,4510,4510,4510,4510,299
|
|
20230714,135700,1526851815,4510,4530,4530,4510,721
|
|
20230714,135600,1523596375,4530,4530,4530,4530,100
|
|
20230714,135500,1523143375,4510,4510,4510,4510,80
|
|
20230714,135400,1522782575,4510,4510,4510,4510,700
|
|
20230714,135300,1519625575,4505,4510,4510,4505,863
|
|
20230714,135200,1515736035,4530,4530,4530,4530,30
|
|
20230714,135100,1515600135,4515,4515,4515,4515,72
|
|
20230714,135000,1515275055,4515,4520,4520,4515,111
|
|
20230714,134900,1514773740,4520,4520,4520,4520,1
|
|
20230714,134800,1514769220,4520,4520,4520,4520,459
|
|
20230714,134700,1512694540,4530,4530,4530,4530,0
|
|
20230714,134600,1512694540,4530,4530,4530,4530,0
|
|
20230714,134500,1512694540,4530,4530,4530,4530,0
|
|
20230714,134400,1512694540,4530,4530,4530,4530,0
|
|
20230714,134300,1512694540,4530,4510,4530,4510,1513
|
|
20230714,134200,1505870870,4510,4520,4520,4510,3218
|
|
20230714,134100,1491351830,4520,4520,4520,4520,305
|
|
20230714,134000,1489973230,4520,4525,4525,4520,3001
|
|
20230714,133900,1476407890,4530,4535,4535,4530,2
|
|
20230714,133800,1476398825,4530,4530,4530,4530,1413
|
|
20230714,133700,1469997935,4530,4530,4530,4530,1
|
|
20230714,133600,1469993405,4530,4530,4545,4530,352
|
|
20230714,133500,1468397345,4550,4550,4550,4550,21
|
|
20230714,133400,1468301795,4545,4535,4545,4535,1000
|
|
20230714,133300,1463761090,4530,4530,4530,4530,100
|
|
20230714,133200,1463308090,4530,4540,4540,4530,1657
|
|
20230714,133100,1455791800,4545,4545,4545,4545,7
|
|
20230714,133000,1455759985,4540,4540,4540,4540,10
|
|
20230714,132900,1455714585,4545,4545,4545,4545,0
|
|
20230714,132800,1455714585,4545,4545,4545,4545,1
|
|
20230714,132700,1455710040,4545,4535,4545,4535,33
|
|
20230714,132600,1455560120,4530,4525,4530,4525,208
|
|
20230714,132500,1454618910,4530,4530,4530,4530,300
|
|
20230714,132400,1453259910,4535,4535,4535,4530,2401
|
|
20230714,132300,1442378375,4535,4535,4535,4535,849
|
|
20230714,132200,1438528160,4535,4535,4535,4535,1
|
|
20230714,132100,1438523625,4535,4550,4550,4535,2107
|
|
20230714,132000,1428938190,4550,4550,4550,4550,29
|
|
20230714,131900,1428806240,4545,4545,4545,4545,2
|
|
20230714,131800,1428797150,4545,4545,4545,4545,1
|
|
20230714,131700,1428792605,4550,4550,4550,4550,0
|
|
20230714,131600,1428792605,4550,4550,4550,4550,1
|
|
20230714,131500,1428788055,4555,4555,4555,4555,0
|
|
20230714,131400,1428788055,4555,4555,4555,4555,0
|
|
20230714,131300,1428788055,4555,4555,4555,4525,228
|
|
20230714,131200,1427752645,4555,4555,4555,4555,12
|
|
20230714,131100,1427697985,4555,4550,4555,4550,187
|
|
20230714,131000,1426847035,4550,4550,4555,4550,53
|
|
20230714,130900,1426605880,4550,4550,4550,4550,218
|
|
20230714,130800,1425613980,4550,4555,4555,4550,7681
|
|
20230714,130700,1390665285,4560,4530,4560,4530,3275
|
|
20230714,130600,1375793205,4530,4520,4530,4520,703
|
|
20230714,130500,1372609610,4515,4515,4515,4515,137
|
|
20230714,130400,1371991055,4515,4515,4515,4515,0
|
|
20230714,130300,1371991055,4515,4515,4515,4515,0
|
|
20230714,130200,1371991055,4515,4520,4520,4515,53
|
|
20230714,130100,1371751505,4520,4520,4520,4520,1
|
|
20230714,130000,1371746985,4515,4520,4520,4515,501
|
|
20230714,125900,1369484470,4520,4520,4520,4520,2
|
|
20230714,125800,1369475430,4515,4515,4515,4515,152
|
|
20230714,125700,1368789150,4515,4520,4520,4515,21
|
|
20230714,125600,1368694235,4515,4515,4515,4515,67
|
|
20230714,125500,1368391730,4510,4510,4510,4510,181
|
|
20230714,125400,1367575420,4515,4515,4515,4515,1
|
|
20230714,125300,1367570905,4515,4515,4515,4515,5
|
|
20230714,125200,1367548330,4515,4510,4515,4510,104
|
|
20230714,125100,1367078780,4515,4515,4515,4515,13
|
|
20230714,125000,1367020085,4520,4520,4520,4520,0
|
|
20230714,124900,1367020085,4520,4505,4520,4505,744
|
|
20230714,124800,1363660255,4505,4505,4505,4505,300
|
|
20230714,124700,1362308755,4505,4505,4505,4505,0
|
|
20230714,124600,1362308755,4505,4505,4505,4505,0
|
|
20230714,124500,1362308755,4505,4505,4505,4505,1
|
|
20230714,124400,1362304250,4505,4510,4510,4505,1038
|
|
20230714,124300,1357628045,4510,4505,4510,4505,146
|
|
20230714,124200,1356970310,4500,4500,4500,4500,40
|
|
20230714,124100,1356790310,4500,4500,4500,4500,310
|
|
20230714,124000,1355395310,4505,4505,4505,4505,3
|
|
20230714,123900,1355381795,4505,4505,4505,4505,5
|
|
20230714,123800,1355359270,4495,4495,4495,4495,0
|
|
20230714,123700,1355359270,4495,4500,4500,4495,5
|
|
20230714,123600,1355336775,4495,4500,4500,4495,34
|
|
20230714,123500,1355183870,4500,4500,4500,4500,480
|
|
20230714,123400,1353023870,4495,4495,4495,4495,367
|
|
20230714,123300,1351374205,4495,4500,4505,4495,690
|
|
20230714,123200,1348266690,4500,4500,4500,4500,493
|
|
20230714,123100,1346048190,4505,4505,4505,4505,0
|
|
20230714,123000,1346048190,4505,4505,4505,4505,200
|
|
20230714,122900,1345147190,4505,4505,4505,4505,0
|
|
20230714,122800,1345147190,4505,4500,4505,4500,71
|
|
20230714,122700,1344827680,4510,4510,4510,4510,2
|
|
20230714,122600,1344818660,4500,4505,4505,4500,16
|
|
20230714,122500,1344746605,4500,4505,4505,4500,8
|
|
20230714,122400,1344710570,4500,4495,4500,4495,671
|
|
20230714,122300,1341691570,4495,4500,4500,4495,61
|
|
20230714,122200,1341417360,4500,4500,4500,4500,0
|
|
20230714,122100,1341417360,4500,4500,4500,4500,1518
|
|
20230714,122000,1334586360,4500,4495,4500,4495,8
|
|
20230714,121900,1334550380,4495,4495,4495,4490,57
|
|
20230714,121800,1334294190,4495,4490,4495,4490,68
|
|
20230714,121700,1333988650,4490,4490,4490,4490,70
|
|
20230714,121600,1333674350,4485,4485,4485,4485,0
|
|
20230714,121500,1333674350,4485,4490,4490,4485,501
|
|
20230714,121400,1331425865,4485,4490,4490,4485,475
|
|
20230714,121300,1329293210,4490,4490,4490,4490,154
|
|
20230714,121200,1328601750,4490,4490,4490,4490,250
|
|
20230714,121100,1327479250,4490,4500,4500,4490,103
|
|
20230714,121000,1327016750,4490,4500,4500,4490,317
|
|
20230714,120900,1325593410,4500,4500,4500,4500,7
|
|
20230714,120800,1325561910,4500,4500,4500,4500,96
|
|
20230714,120700,1325129910,4495,4485,4495,4485,694
|
|
20230714,120600,1322016830,4495,4495,4495,4495,0
|
|
20230714,120500,1322016830,4495,4500,4505,4485,689
|
|
20230714,120400,1318925600,4500,4500,4500,4500,1
|
|
20230714,120300,1318921100,4495,4500,4500,4495,2
|
|
20230714,120200,1318912105,4510,4505,4510,4505,106
|
|
20230714,120100,1318434545,4490,4490,4490,4490,283
|
|
20230714,120000,1317163875,4485,4485,4485,4485,17
|
|
20230714,115900,1317087630,4485,4485,4485,4485,151
|
|
20230714,115800,1316410395,4490,4495,4495,4490,588
|
|
20230714,115700,1313770270,4490,4500,4500,4490,33
|
|
20230714,115600,1313621780,4505,4505,4505,4505,20
|
|
20230714,115500,1313531680,4505,4505,4505,4505,0
|
|
20230714,115400,1313531680,4505,4505,4505,4505,0
|
|
20230714,115300,1313531680,4505,4505,4505,4505,6
|
|
20230714,115200,1313504650,4500,4500,4500,4500,100
|
|
20230714,115100,1313054650,4505,4510,4510,4490,171
|
|
20230714,115000,1312284140,4500,4480,4500,4480,1201
|
|
20230714,114900,1306885640,4475,4480,4480,4475,1509
|
|
20230714,114800,1300126885,4485,4490,4490,4485,1842
|
|
20230714,114700,1291864700,4485,4490,4490,4485,853
|
|
20230714,114600,1288037580,4490,4490,4490,4490,3882
|
|
20230714,114500,1270607400,4490,4485,4490,4485,249
|
|
20230714,114400,1269490520,4490,4490,4500,4490,469
|
|
20230714,114300,1267384695,4490,4490,4490,4485,2023
|
|
20230714,114200,1258302540,4495,4500,4500,4495,3028
|
|
20230714,114100,1244691540,4500,4510,4510,4500,6120
|
|
20230714,114000,1217132930,4510,4515,4515,4510,803
|
|
20230714,113900,1213509885,4520,4520,4520,4520,0
|
|
20230714,113800,1213509885,4520,4520,4520,4520,0
|
|
20230714,113700,1213509885,4520,4520,4520,4520,175
|
|
20230714,113600,1212718885,4520,4520,4520,4520,1
|
|
20230714,113500,1212714365,4505,4505,4505,4505,1
|
|
20230714,113400,1212709860,4505,4505,4505,4505,100
|
|
20230714,113300,1212259360,4505,4510,4510,4505,970
|
|
20230714,113200,1207887000,4510,4510,4510,4510,98
|
|
20230714,113100,1207445020,4510,4510,4510,4510,902
|
|
20230714,113000,1203377000,4510,4510,4510,4510,3852
|
|
20230714,112900,1186004480,4510,4515,4515,4510,315
|
|
20230714,112800,1184582270,4515,4515,4515,4515,50
|
|
20230714,112700,1184356520,4510,4510,4510,4510,0
|
|
20230714,112600,1184356520,4510,4510,4510,4510,10
|
|
20230714,112500,1184311420,4520,4515,4520,4515,12
|
|
20230714,112400,1184257235,4510,4515,4515,4510,457
|
|
20230714,112300,1182195120,4515,4515,4515,4515,6
|
|
20230714,112200,1182168030,4515,4520,4520,4515,586
|
|
20230714,112100,1179521990,4520,4520,4520,4520,1048
|
|
20230714,112000,1174785030,4520,4520,4520,4520,0
|
|
20230714,111900,1174785030,4520,4550,4550,4520,110
|
|
20230714,111800,1174287800,4520,4520,4520,4520,500
|
|
20230714,111700,1172027800,4550,4550,4550,4550,3
|
|
20230714,111600,1172014150,4525,4525,4525,4525,18
|
|
20230714,111500,1171932700,4515,4525,4525,4515,343
|
|
20230714,111400,1170381195,4515,4515,4515,4515,1989
|
|
20230714,111300,1161400860,4515,4515,4525,4515,1717
|
|
20230714,111200,1153648565,4520,4525,4525,4515,2187
|
|
20230714,111100,1143763480,4525,4525,4525,4525,0
|
|
20230714,111000,1143763480,4525,4525,4525,4525,1090
|
|
20230714,110900,1138831230,4525,4525,4555,4525,288
|
|
20230714,110800,1137526710,4525,4555,4555,4525,134
|
|
20230714,110700,1136916430,4555,4530,4555,4525,659
|
|
20230714,110600,1133928445,4530,4550,4550,4530,803
|
|
20230714,110500,1130290275,4550,4550,4550,4550,1
|
|
20230714,110400,1130285725,4535,4550,4555,4535,1078
|
|
20230714,110300,1125396215,4540,4540,4540,4540,1621
|
|
20230714,110200,1118036875,4540,4555,4555,4540,299
|
|
20230714,110100,1116676925,4545,4555,4555,4545,36
|
|
20230714,110000,1116513125,4555,4550,4555,4540,442
|
|
20230714,105900,1114501390,4540,4530,4550,4530,1404
|
|
20230714,105800,1108127490,4530,4540,4540,4530,860
|
|
20230714,105700,1104227420,4540,4545,4545,4540,1888
|
|
20230714,105600,1095655390,4540,4540,4540,4540,57
|
|
20230714,105500,1095396610,4540,4540,4540,4540,802
|
|
20230714,105400,1091755530,4540,4540,4540,4540,28
|
|
20230714,105300,1091628410,4525,4525,4540,4525,86
|
|
20230714,105200,1091239230,4525,4530,4540,4525,60
|
|
20230714,105100,1090967385,4530,4540,4540,4530,56
|
|
20230714,105000,1090713425,4530,4535,4540,4530,266
|
|
20230714,104900,1089507115,4540,4540,4540,4540,207
|
|
20230714,104800,1088567335,4540,4550,4570,4540,38
|
|
20230714,104700,1088394475,4550,4570,4570,4550,543
|
|
20230714,104600,1085923105,4550,4555,4575,4550,528
|
|
20230714,104500,1083517765,4555,4580,4580,4550,183
|
|
20230714,104400,1082681695,4550,4550,4550,4550,0
|
|
20230714,104300,1082681695,4550,4565,4585,4550,76
|
|
20230714,104200,1082335230,4555,4555,4555,4555,15
|
|
20230714,104100,1082266905,4560,4570,4570,4550,222
|
|
20230714,104000,1081254635,4550,4555,4555,4550,607
|
|
20230714,103900,1078492635,4585,4565,4595,4550,371
|
|
20230714,103800,1076794645,4565,4565,4590,4560,1824
|
|
20230714,103700,1068447995,4565,4590,4595,4550,568
|
|
20230714,103600,1065845505,4590,4565,4590,4540,3267
|
|
20230714,103500,1050908175,4535,4530,4565,4530,709
|
|
20230714,103400,1047683900,4530,4530,4565,4530,154
|
|
20230714,103300,1046984280,4530,4525,4560,4525,582
|
|
20230714,103200,1044340820,4525,4525,4560,4520,635
|
|
20230714,103100,1041459060,4520,4520,4520,4520,114
|
|
20230714,103000,1040943780,4520,4525,4525,4520,128
|
|
20230714,102900,1040364865,4525,4525,4550,4520,640
|
|
20230714,102800,1037453845,4550,4550,4550,4520,367
|
|
20230714,102700,1035787785,4520,4550,4550,4515,1261
|
|
20230714,102600,1030084795,4520,4520,4550,4520,240
|
|
20230714,102500,1028996765,4520,4525,4525,4520,604
|
|
20230714,102400,1026266470,4525,4550,4550,4525,292
|
|
20230714,102300,1024942945,4535,4550,4550,4535,64
|
|
20230714,102200,1024652225,4535,4550,4550,4525,529
|
|
20230714,102100,1022245830,4525,4550,4560,4520,971
|
|
20230714,102000,1017828245,4520,4520,4550,4520,231
|
|
20230714,101900,1016783435,4520,4550,4550,4515,89
|
|
20230714,101800,1016379860,4510,4510,4555,4510,125
|
|
20230714,101700,1015813965,4510,4555,4555,4510,2229
|
|
20230714,101600,1005702640,4555,4555,4560,4555,488
|
|
20230714,101500,1003479750,4560,4505,4560,4500,7190
|
|
20230714,101400,970805695,4510,4510,4510,4510,442
|
|
20230714,101300,968812275,4510,4535,4535,4505,150
|
|
20230714,101200,968134015,4500,4500,4535,4495,2271
|
|
20230714,101100,957846425,4505,4535,4540,4485,621
|
|
20230714,101000,955044475,4535,4500,4535,4500,2896
|
|
20230714,100900,941981505,4500,4490,4500,4485,164
|
|
20230714,100800,941243660,4500,4490,4500,4485,770
|
|
20230714,100700,937786220,4485,4475,4490,4475,201
|
|
20230714,100600,936886445,4475,4475,4490,4475,361
|
|
20230714,100500,935270285,4495,4470,4495,4470,2483
|
|
20230714,100400,924168890,4470,4485,4485,4470,3463
|
|
20230714,100300,908674040,4485,4485,4485,4485,135
|
|
20230714,100200,908068565,4480,4485,4485,4480,558
|
|
20230714,100100,905568545,4480,4480,4485,4480,114
|
|
20230714,100000,905057770,4480,4495,4495,4480,2543
|
|
20230714,095900,893649635,4480,4475,4495,4470,9583
|
|
20230714,095800,850708130,4470,4475,4480,4470,1091
|
|
20230714,095700,845825755,4475,4460,4475,4460,671
|
|
20230714,095600,842826270,4460,4460,4465,4460,301
|
|
20230714,095500,841483310,4485,4470,4485,4460,4595
|
|
20230714,095400,820965765,4470,4475,4495,4470,1723
|
|
20230714,095300,813262170,4475,4470,4495,4470,257
|
|
20230714,095200,812112855,4470,4475,4495,4470,2749
|
|
20230714,095100,799811930,4475,4495,4495,4475,302
|
|
20230714,095000,798457700,4495,4500,4535,4470,6164
|
|
20230714,094900,770813315,4500,4500,4515,4500,58
|
|
20230714,094800,770552195,4515,4495,4515,4495,140
|
|
20230714,094700,769922695,4495,4500,4515,4495,1701
|
|
20230714,094600,762268855,4500,4515,4515,4500,176
|
|
20230714,094500,761475780,4515,4490,4515,4490,3831
|
|
20230714,094400,744219450,4490,4490,4495,4490,1617
|
|
20230714,094300,736956995,4500,4505,4505,4490,2227
|
|
20230714,094200,726950005,4480,4485,4505,4480,1555
|
|
20230714,094100,719975790,4510,4490,4510,4480,1382
|
|
20230714,094000,713775810,4490,4505,4510,4490,1968
|
|
20230714,093900,704923355,4510,4515,4515,4505,1573
|
|
20230714,093800,697824340,4515,4520,4520,4515,791
|
|
20230714,093700,694249185,4525,4535,4535,4525,464
|
|
20230714,093600,692149565,4530,4520,4530,4520,881
|
|
20230714,093500,688166120,4520,4525,4535,4520,1320
|
|
20230714,093400,682196375,4520,4540,4540,4520,1159
|
|
20230714,093300,676956250,4520,4540,4550,4515,573
|
|
20230714,093200,674361980,4540,4550,4550,4540,879
|
|
20230714,093100,670367120,4550,4550,4560,4540,652
|
|
20230714,093000,667399840,4550,4560,4565,4550,948
|
|
20230714,092900,663076145,4550,4550,4565,4550,1262
|
|
20230714,092800,657327535,4545,4515,4545,4515,919
|
|
20230714,092700,653166585,4505,4510,4515,4500,3858
|
|
20230714,092600,635796485,4510,4505,4510,4505,684
|
|
20230714,092500,632715005,4500,4510,4520,4500,3082
|
|
20230714,092400,618804850,4500,4480,4500,4480,3120
|
|
20230714,092300,604785550,4480,4500,4500,4460,7614
|
|
20230714,092200,570745920,4500,4500,4515,4485,489
|
|
20230714,092100,568547650,4500,4480,4500,4480,13648
|
|
20230714,092000,507270270,4475,4475,4480,4460,7901
|
|
20230714,091900,471964525,4475,4495,4495,4465,15440
|
|
20230714,091800,402771380,4490,4485,4500,4485,11674
|
|
20230714,091700,350318735,4490,4500,4510,4480,8275
|
|
20230714,091600,313177940,4500,4525,4530,4500,13830
|
|
20230714,091500,250802390,4530,4545,4560,4530,6770
|
|
20230714,091400,220098085,4545,4545,4550,4545,2389
|
|
20230714,091300,209238515,4550,4560,4560,4550,3060
|
|
20230714,091200,195302195,4560,4560,4560,4560,122
|
|
20230714,091100,194745875,4560,4560,4560,4560,29
|
|
20230714,091000,194613635,4555,4560,4560,4555,30
|
|
20230714,090900,194476980,4555,4560,4575,4555,2436
|
|
20230714,090800,183364315,4560,4565,4565,4560,5812
|
|
20230714,090700,156836295,4565,4560,4570,4555,2219
|
|
20230714,090600,146717575,4560,4565,4565,4560,555
|
|
20230714,090500,144186760,4560,4540,4560,4540,886
|
|
20230714,090400,140151515,4540,4540,4550,4535,4351
|
|
20230714,090300,120404790,4540,4535,4555,4535,12763
|
|
20230714,090200,62447650,4540,4560,4565,4540,2441
|
|
20230714,090100,51334000,4560,4590,4590,4560,3381
|
|
20230714,090000,35884865,4585,4585,4585,4585,7276
|