713 lines
34 KiB
CSV
713 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,205000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,204900,1057259650,4480,4480,4480,4480,0
|
|
20230717,204800,1057259650,4480,4480,4480,4480,0
|
|
20230717,204700,1057259650,4480,4480,4480,4480,0
|
|
20230717,204600,1057259650,4480,4480,4480,4480,0
|
|
20230717,204500,1057259650,4480,4480,4480,4480,0
|
|
20230717,204400,1057259650,4480,4480,4480,4480,0
|
|
20230717,204300,1057259650,4480,4480,4480,4480,0
|
|
20230717,204200,1057259650,4480,4480,4480,4480,0
|
|
20230717,204100,1057259650,4480,4480,4480,4480,0
|
|
20230717,204000,1057259650,4480,4480,4480,4480,0
|
|
20230717,203900,1057259650,4480,4480,4480,4480,0
|
|
20230717,203800,1057259650,4480,4480,4480,4480,0
|
|
20230717,203700,1057259650,4480,4480,4480,4480,0
|
|
20230717,203600,1057259650,4480,4480,4480,4480,0
|
|
20230717,203500,1057259650,4480,4480,4480,4480,0
|
|
20230717,203400,1057259650,4480,4480,4480,4480,0
|
|
20230717,203300,1057259650,4480,4480,4480,4480,0
|
|
20230717,203200,1057259650,4480,4480,4480,4480,0
|
|
20230717,203100,1057259650,4480,4480,4480,4480,0
|
|
20230717,203000,1057259650,4480,4480,4480,4480,0
|
|
20230717,202900,1057259650,4480,4480,4480,4480,0
|
|
20230717,202800,1057259650,4480,4480,4480,4480,0
|
|
20230717,202700,1057259650,4480,4480,4480,4480,0
|
|
20230717,202600,1057259650,4480,4480,4480,4480,0
|
|
20230717,202500,1057259650,4480,4480,4480,4480,0
|
|
20230717,202400,1057259650,4480,4480,4480,4480,0
|
|
20230717,202300,1057259650,4480,4480,4480,4480,0
|
|
20230717,202200,1057259650,4480,4480,4480,4480,0
|
|
20230717,202100,1057259650,4480,4480,4480,4480,0
|
|
20230717,202000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,201900,1057259650,4480,4480,4480,4480,0
|
|
20230717,201800,1057259650,4480,4480,4480,4480,0
|
|
20230717,201700,1057259650,4480,4480,4480,4480,0
|
|
20230717,201600,1057259650,4480,4480,4480,4480,0
|
|
20230717,201500,1057259650,4480,4480,4480,4480,0
|
|
20230717,201400,1057259650,4480,4480,4480,4480,0
|
|
20230717,201300,1057259650,4480,4480,4480,4480,0
|
|
20230717,201200,1057259650,4480,4480,4480,4480,0
|
|
20230717,201100,1057259650,4480,4480,4480,4480,0
|
|
20230717,201000,1057259650,4480,4480,4480,4480,0
|
|
20230717,200900,1057259650,4480,4480,4480,4480,0
|
|
20230717,200800,1057259650,4480,4480,4480,4480,0
|
|
20230717,200700,1057259650,4480,4480,4480,4480,0
|
|
20230717,200600,1057259650,4480,4480,4480,4480,0
|
|
20230717,200500,1057259650,4480,4480,4480,4480,0
|
|
20230717,200400,1057259650,4480,4480,4480,4480,0
|
|
20230717,200300,1057259650,4480,4480,4480,4480,0
|
|
20230717,200200,1057259650,4480,4480,4480,4480,0
|
|
20230717,200100,1057259650,4480,4480,4480,4480,0
|
|
20230717,200000,1057259650,4480,4480,4480,4480,0
|
|
20230717,195900,1057259650,4480,4480,4480,4480,0
|
|
20230717,195800,1057259650,4480,4480,4480,4480,0
|
|
20230717,195700,1057259650,4480,4480,4480,4480,0
|
|
20230717,195600,1057259650,4480,4480,4480,4480,0
|
|
20230717,195500,1057259650,4480,4480,4480,4480,0
|
|
20230717,195400,1057259650,4480,4480,4480,4480,0
|
|
20230717,195300,1057259650,4480,4480,4480,4480,0
|
|
20230717,195200,1057259650,4480,4480,4480,4480,0
|
|
20230717,195100,1057259650,4480,4480,4480,4480,0
|
|
20230717,195000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,194900,1057259650,4480,4480,4480,4480,0
|
|
20230717,194800,1057259650,4480,4480,4480,4480,0
|
|
20230717,194700,1057259650,4480,4480,4480,4480,0
|
|
20230717,194600,1057259650,4480,4480,4480,4480,0
|
|
20230717,194500,1057259650,4480,4480,4480,4480,0
|
|
20230717,194400,1057259650,4480,4480,4480,4480,0
|
|
20230717,194300,1057259650,4480,4480,4480,4480,0
|
|
20230717,194200,1057259650,4480,4480,4480,4480,0
|
|
20230717,194100,1057259650,4480,4480,4480,4480,0
|
|
20230717,194000,1057259650,4480,4480,4480,4480,0
|
|
20230717,193900,1057259650,4480,4480,4480,4480,0
|
|
20230717,193800,1057259650,4480,4480,4480,4480,0
|
|
20230717,193700,1057259650,4480,4480,4480,4480,0
|
|
20230717,193600,1057259650,4480,4480,4480,4480,0
|
|
20230717,193500,1057259650,4480,4480,4480,4480,0
|
|
20230717,193400,1057259650,4480,4480,4480,4480,0
|
|
20230717,193300,1057259650,4480,4480,4480,4480,0
|
|
20230717,193200,1057259650,4480,4480,4480,4480,0
|
|
20230717,193100,1057259650,4480,4480,4480,4480,0
|
|
20230717,193000,1057259650,4480,4480,4480,4480,0
|
|
20230717,192900,1057259650,4480,4480,4480,4480,0
|
|
20230717,192800,1057259650,4480,4480,4480,4480,0
|
|
20230717,192700,1057259650,4480,4480,4480,4480,0
|
|
20230717,192600,1057259650,4480,4480,4480,4480,0
|
|
20230717,192500,1057259650,4480,4480,4480,4480,0
|
|
20230717,192400,1057259650,4480,4480,4480,4480,0
|
|
20230717,192300,1057259650,4480,4480,4480,4480,0
|
|
20230717,192200,1057259650,4480,4480,4480,4480,0
|
|
20230717,192100,1057259650,4480,4480,4480,4480,0
|
|
20230717,192000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,191900,1057259650,4480,4480,4480,4480,0
|
|
20230717,191800,1057259650,4480,4480,4480,4480,0
|
|
20230717,191700,1057259650,4480,4480,4480,4480,0
|
|
20230717,191600,1057259650,4480,4480,4480,4480,0
|
|
20230717,191500,1057259650,4480,4480,4480,4480,0
|
|
20230717,191400,1057259650,4480,4480,4480,4480,0
|
|
20230717,191300,1057259650,4480,4480,4480,4480,0
|
|
20230717,191200,1057259650,4480,4480,4480,4480,0
|
|
20230717,191100,1057259650,4480,4480,4480,4480,0
|
|
20230717,191000,1057259650,4480,4480,4480,4480,0
|
|
20230717,190900,1057259650,4480,4480,4480,4480,0
|
|
20230717,190800,1057259650,4480,4480,4480,4480,0
|
|
20230717,190700,1057259650,4480,4480,4480,4480,0
|
|
20230717,190600,1057259650,4480,4480,4480,4480,0
|
|
20230717,190500,1057259650,4480,4480,4480,4480,0
|
|
20230717,190400,1057259650,4480,4480,4480,4480,0
|
|
20230717,190300,1057259650,4480,4480,4480,4480,0
|
|
20230717,190200,1057259650,4480,4480,4480,4480,0
|
|
20230717,190100,1057259650,4480,4480,4480,4480,0
|
|
20230717,190000,1057259650,4480,4480,4480,4480,0
|
|
20230717,185900,1057259650,4480,4480,4480,4480,0
|
|
20230717,185800,1057259650,4480,4480,4480,4480,0
|
|
20230717,185700,1057259650,4480,4480,4480,4480,0
|
|
20230717,185600,1057259650,4480,4480,4480,4480,0
|
|
20230717,185500,1057259650,4480,4480,4480,4480,0
|
|
20230717,185400,1057259650,4480,4480,4480,4480,0
|
|
20230717,185300,1057259650,4480,4480,4480,4480,0
|
|
20230717,185200,1057259650,4480,4480,4480,4480,0
|
|
20230717,185100,1057259650,4480,4480,4480,4480,0
|
|
20230717,185000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,184900,1057259650,4480,4480,4480,4480,0
|
|
20230717,184800,1057259650,4480,4480,4480,4480,0
|
|
20230717,184700,1057259650,4480,4480,4480,4480,0
|
|
20230717,184600,1057259650,4480,4480,4480,4480,0
|
|
20230717,184500,1057259650,4480,4480,4480,4480,0
|
|
20230717,184400,1057259650,4480,4480,4480,4480,0
|
|
20230717,184300,1057259650,4480,4480,4480,4480,0
|
|
20230717,184200,1057259650,4480,4480,4480,4480,0
|
|
20230717,184100,1057259650,4480,4480,4480,4480,0
|
|
20230717,184000,1057259650,4480,4480,4480,4480,0
|
|
20230717,183900,1057259650,4480,4480,4480,4480,0
|
|
20230717,183800,1057259650,4480,4480,4480,4480,0
|
|
20230717,183700,1057259650,4480,4480,4480,4480,0
|
|
20230717,183600,1057259650,4480,4480,4480,4480,0
|
|
20230717,183500,1057259650,4480,4480,4480,4480,0
|
|
20230717,183400,1057259650,4480,4480,4480,4480,0
|
|
20230717,183300,1057259650,4480,4480,4480,4480,0
|
|
20230717,183200,1057259650,4480,4480,4480,4480,0
|
|
20230717,183100,1057259650,4480,4480,4480,4480,0
|
|
20230717,183000,1057259650,4480,4480,4480,4480,0
|
|
20230717,182900,1057259650,4480,4480,4480,4480,0
|
|
20230717,182800,1057259650,4480,4480,4480,4480,0
|
|
20230717,182700,1057259650,4480,4480,4480,4480,0
|
|
20230717,182600,1057259650,4480,4480,4480,4480,0
|
|
20230717,182500,1057259650,4480,4480,4480,4480,0
|
|
20230717,182400,1057259650,4480,4480,4480,4480,0
|
|
20230717,182300,1057259650,4480,4480,4480,4480,0
|
|
20230717,182200,1057259650,4480,4480,4480,4480,0
|
|
20230717,182100,1057259650,4480,4480,4480,4480,0
|
|
20230717,182000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,181900,1057259650,4480,4480,4480,4480,0
|
|
20230717,181800,1057259650,4480,4480,4480,4480,0
|
|
20230717,181700,1057259650,4480,4480,4480,4480,0
|
|
20230717,181600,1057259650,4480,4480,4480,4480,0
|
|
20230717,181500,1057259650,4480,4480,4480,4480,0
|
|
20230717,181400,1057259650,4480,4480,4480,4480,0
|
|
20230717,181300,1057259650,4480,4480,4480,4480,0
|
|
20230717,181200,1057259650,4480,4480,4480,4480,0
|
|
20230717,181100,1057259650,4480,4480,4480,4480,0
|
|
20230717,181000,1057259650,4480,4480,4480,4480,0
|
|
20230717,180900,1057259650,4480,4480,4480,4480,0
|
|
20230717,180800,1057259650,4480,4480,4480,4480,0
|
|
20230717,180700,1057259650,4480,4480,4480,4480,0
|
|
20230717,180600,1057259650,4480,4480,4480,4480,0
|
|
20230717,180500,1057259650,4480,4480,4480,4480,0
|
|
20230717,180400,1057259650,4480,4480,4480,4480,0
|
|
20230717,180300,1057259650,4480,4480,4480,4480,0
|
|
20230717,180200,1057259650,4480,4480,4480,4480,0
|
|
20230717,180100,1057259650,4480,4480,4480,4480,0
|
|
20230717,180000,1057259650,4480,4480,4480,4480,0
|
|
20230717,175900,1057259650,4480,4480,4480,4480,0
|
|
20230717,175800,1057259650,4480,4480,4480,4480,0
|
|
20230717,175700,1057259650,4480,4480,4480,4480,0
|
|
20230717,175600,1057259650,4480,4480,4480,4480,0
|
|
20230717,175500,1057259650,4480,4480,4480,4480,0
|
|
20230717,175400,1057259650,4480,4480,4480,4480,0
|
|
20230717,175300,1057259650,4480,4480,4480,4480,0
|
|
20230717,175200,1057259650,4480,4480,4480,4480,0
|
|
20230717,175100,1057259650,4480,4480,4480,4480,0
|
|
20230717,175000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,174900,1057259650,4480,4480,4480,4480,0
|
|
20230717,174800,1057259650,4480,4480,4480,4480,0
|
|
20230717,174700,1057259650,4480,4480,4480,4480,0
|
|
20230717,174600,1057259650,4480,4480,4480,4480,0
|
|
20230717,174500,1057259650,4480,4480,4480,4480,0
|
|
20230717,174400,1057259650,4480,4480,4480,4480,0
|
|
20230717,174300,1057259650,4480,4480,4480,4480,0
|
|
20230717,174200,1057259650,4480,4480,4480,4480,0
|
|
20230717,174100,1057259650,4480,4480,4480,4480,0
|
|
20230717,174000,1057259650,4480,4480,4480,4480,0
|
|
20230717,173900,1057259650,4480,4480,4480,4480,0
|
|
20230717,173800,1057259650,4480,4480,4480,4480,0
|
|
20230717,173700,1057259650,4480,4480,4480,4480,0
|
|
20230717,173600,1057259650,4480,4480,4480,4480,0
|
|
20230717,173500,1057259650,4480,4480,4480,4480,0
|
|
20230717,173400,1057259650,4480,4480,4480,4480,0
|
|
20230717,173300,1057259650,4480,4480,4480,4480,0
|
|
20230717,173200,1057259650,4480,4480,4480,4480,0
|
|
20230717,173100,1057259650,4480,4480,4480,4480,0
|
|
20230717,173000,1057259650,4480,4480,4480,4480,0
|
|
20230717,172900,1057259650,4480,4480,4480,4480,0
|
|
20230717,172800,1057259650,4480,4480,4480,4480,0
|
|
20230717,172700,1057259650,4480,4480,4480,4480,0
|
|
20230717,172600,1057259650,4480,4480,4480,4480,0
|
|
20230717,172500,1057259650,4480,4480,4480,4480,0
|
|
20230717,172400,1057259650,4480,4480,4480,4480,0
|
|
20230717,172300,1057259650,4480,4480,4480,4480,0
|
|
20230717,172200,1057259650,4480,4480,4480,4480,0
|
|
20230717,172100,1057259650,4480,4480,4480,4480,0
|
|
20230717,172000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,171900,1057259650,4480,4480,4480,4480,0
|
|
20230717,171800,1057259650,4480,4480,4480,4480,0
|
|
20230717,171700,1057259650,4480,4480,4480,4480,0
|
|
20230717,171600,1057259650,4480,4480,4480,4480,0
|
|
20230717,171500,1057259650,4480,4480,4480,4480,0
|
|
20230717,171400,1057259650,4480,4480,4480,4480,0
|
|
20230717,171300,1057259650,4480,4480,4480,4480,0
|
|
20230717,171200,1057259650,4480,4480,4480,4480,0
|
|
20230717,171100,1057259650,4480,4480,4480,4480,0
|
|
20230717,171000,1057259650,4480,4480,4480,4480,0
|
|
20230717,170900,1057259650,4480,4480,4480,4480,0
|
|
20230717,170800,1057259650,4480,4480,4480,4480,0
|
|
20230717,170700,1057259650,4480,4480,4480,4480,0
|
|
20230717,170600,1057259650,4480,4480,4480,4480,0
|
|
20230717,170500,1057259650,4480,4480,4480,4480,0
|
|
20230717,170400,1057259650,4480,4480,4480,4480,0
|
|
20230717,170300,1057259650,4480,4480,4480,4480,0
|
|
20230717,170200,1057259650,4480,4480,4480,4480,0
|
|
20230717,170100,1057259650,4480,4480,4480,4480,0
|
|
20230717,170000,1057259650,4480,4480,4480,4480,0
|
|
20230717,165900,1057259650,4480,4480,4480,4480,0
|
|
20230717,165800,1057259650,4480,4480,4480,4480,0
|
|
20230717,165700,1057259650,4480,4480,4480,4480,0
|
|
20230717,165600,1057259650,4480,4480,4480,4480,0
|
|
20230717,165500,1057259650,4480,4480,4480,4480,0
|
|
20230717,165400,1057259650,4480,4480,4480,4480,0
|
|
20230717,165300,1057259650,4480,4480,4480,4480,0
|
|
20230717,165200,1057259650,4480,4480,4480,4480,0
|
|
20230717,165100,1057259650,4480,4480,4480,4480,0
|
|
20230717,165000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,164900,1057259650,4480,4480,4480,4480,0
|
|
20230717,164800,1057259650,4480,4480,4480,4480,0
|
|
20230717,164700,1057259650,4480,4480,4480,4480,0
|
|
20230717,164600,1057259650,4480,4480,4480,4480,0
|
|
20230717,164500,1057259650,4480,4480,4480,4480,0
|
|
20230717,164400,1057259650,4480,4480,4480,4480,0
|
|
20230717,164300,1057259650,4480,4480,4480,4480,0
|
|
20230717,164200,1057259650,4480,4480,4480,4480,0
|
|
20230717,164100,1057259650,4480,4480,4480,4480,0
|
|
20230717,164000,1057259650,4480,4480,4480,4480,0
|
|
20230717,163900,1057259650,4480,4480,4480,4480,0
|
|
20230717,163800,1057259650,4480,4480,4480,4480,0
|
|
20230717,163700,1057259650,4480,4480,4480,4480,0
|
|
20230717,163600,1057259650,4480,4480,4480,4480,0
|
|
20230717,163500,1057259650,4480,4480,4480,4480,0
|
|
20230717,163400,1057259650,4480,4480,4480,4480,0
|
|
20230717,163300,1057259650,4480,4480,4480,4480,0
|
|
20230717,163200,1057259650,4480,4480,4480,4480,0
|
|
20230717,163100,1057259650,4480,4480,4480,4480,0
|
|
20230717,163000,1057259650,4480,4480,4480,4480,0
|
|
20230717,162900,1057259650,4480,4480,4480,4480,0
|
|
20230717,162800,1057259650,4480,4480,4480,4480,0
|
|
20230717,162700,1057259650,4480,4480,4480,4480,0
|
|
20230717,162600,1057259650,4480,4480,4480,4480,0
|
|
20230717,162500,1057259650,4480,4480,4480,4480,0
|
|
20230717,162400,1057259650,4480,4480,4480,4480,0
|
|
20230717,162300,1057259650,4480,4480,4480,4480,0
|
|
20230717,162200,1057259650,4480,4480,4480,4480,0
|
|
20230717,162100,1057259650,4480,4480,4480,4480,0
|
|
20230717,162000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,161900,1057259650,4480,4480,4480,4480,0
|
|
20230717,161800,1057259650,4480,4480,4480,4480,0
|
|
20230717,161700,1057259650,4480,4480,4480,4480,0
|
|
20230717,161600,1057259650,4480,4480,4480,4480,0
|
|
20230717,161500,1057259650,4480,4480,4480,4480,0
|
|
20230717,161400,1057259650,4480,4480,4480,4480,0
|
|
20230717,161300,1057259650,4480,4480,4480,4480,0
|
|
20230717,161200,1057259650,4480,4480,4480,4480,0
|
|
20230717,161100,1057259650,4480,4480,4480,4480,0
|
|
20230717,161000,1057259650,4480,4480,4480,4480,0
|
|
20230717,160900,1057259650,4480,4480,4480,4480,0
|
|
20230717,160800,1057259650,4480,4480,4480,4480,0
|
|
20230717,160700,1057259650,4480,4480,4480,4480,0
|
|
20230717,160600,1057259650,4480,4480,4480,4480,0
|
|
20230717,160500,1057259650,4480,4480,4480,4480,0
|
|
20230717,160400,1057259650,4480,4480,4480,4480,0
|
|
20230717,160300,1057259650,4480,4480,4480,4480,0
|
|
20230717,160200,1057259650,4480,4480,4480,4480,0
|
|
20230717,160100,1057259650,4480,4480,4480,4480,0
|
|
20230717,160000,1057259650,4480,4480,4480,4480,0
|
|
20230717,155900,1057259650,4480,4480,4480,4480,0
|
|
20230717,155800,1057259650,4480,4480,4480,4480,0
|
|
20230717,155700,1057259650,4480,4480,4480,4480,0
|
|
20230717,155600,1057259650,4480,4480,4480,4480,0
|
|
20230717,155500,1057259650,4480,4480,4480,4480,0
|
|
20230717,155400,1057259650,4480,4480,4480,4480,0
|
|
20230717,155300,1057259650,4480,4480,4480,4480,0
|
|
20230717,155200,1057259650,4480,4480,4480,4480,0
|
|
20230717,155100,1057259650,4480,4480,4480,4480,0
|
|
20230717,155000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,154900,1057259650,4480,4480,4480,4480,0
|
|
20230717,154800,1057259650,4480,4480,4480,4480,0
|
|
20230717,154700,1057259650,4480,4480,4480,4480,0
|
|
20230717,154600,1057259650,4480,4480,4480,4480,0
|
|
20230717,154500,1057259650,4480,4480,4480,4480,0
|
|
20230717,154400,1057259650,4480,4480,4480,4480,0
|
|
20230717,154300,1057259650,4480,4480,4480,4480,0
|
|
20230717,154200,1057259650,4480,4480,4480,4480,0
|
|
20230717,154100,1057259650,4480,4480,4480,4480,0
|
|
20230717,154000,1057259650,4480,4480,4480,4480,0
|
|
20230717,153900,1057259650,4480,4480,4480,4480,0
|
|
20230717,153800,1057259650,4480,4480,4480,4480,0
|
|
20230717,153700,1057259650,4480,4480,4480,4480,0
|
|
20230717,153600,1057259650,4480,4480,4480,4480,0
|
|
20230717,153500,1057259650,4480,4480,4480,4480,0
|
|
20230717,153400,1057259650,4480,4480,4480,4480,0
|
|
20230717,153300,1057259650,4480,4480,4480,4480,0
|
|
20230717,153200,1057259650,4480,4480,4480,4480,0
|
|
20230717,153100,1057259650,4480,4480,4480,4480,0
|
|
20230717,153000,1057259650,4480,4480,4480,4480,11507
|
|
20230717,152900,1005708290,4485,4485,4485,4485,0
|
|
20230717,152800,1005708290,4485,4485,4485,4485,0
|
|
20230717,152700,1005708290,4485,4485,4485,4485,0
|
|
20230717,152600,1005708290,4485,4485,4485,4485,0
|
|
20230717,152500,1005708290,4485,4485,4485,4485,0
|
|
20230717,152400,1005708290,4485,4485,4485,4485,0
|
|
20230717,152300,1005708290,4485,4485,4485,4485,0
|
|
20230717,152200,1005708290,4485,4485,4485,4485,0
|
|
20230717,152100,1005708290,4485,4485,4485,4485,0
|
|
20230717,152000,1005708290,4485,4485,4485,4485,0
|
|
20230717,151900,1005708290,4485,4485,4505,4485,1508
|
|
20230717,151800,998940500,4490,4490,4495,4485,76
|
|
20230717,151700,998599515,4490,4495,4500,4490,1098
|
|
20230717,151600,993667475,4490,4490,4490,4490,0
|
|
20230717,151500,993667475,4490,4490,4490,4490,567
|
|
20230717,151400,991121645,4505,4505,4505,4505,1
|
|
20230717,151300,991117140,4505,4495,4505,4495,2303
|
|
20230717,151200,980757540,4490,4490,4495,4490,1882
|
|
20230717,151100,972300630,4490,4490,4490,4490,794
|
|
20230717,151000,968735570,4490,4495,4495,4490,383
|
|
20230717,150900,967014485,4495,4490,4495,4490,396
|
|
20230717,150800,965235650,4490,4500,4500,4490,116
|
|
20230717,150700,964714800,4490,4490,4490,4490,51
|
|
20230717,150600,964485810,4490,4490,4490,4490,303
|
|
20230717,150500,963125340,4490,4490,4490,4490,0
|
|
20230717,150400,963125340,4490,4500,4500,4490,503
|
|
20230717,150300,960862970,4490,4495,4495,4490,300
|
|
20230717,150200,959514970,4500,4495,4500,4495,600
|
|
20230717,150100,956816155,4495,4495,4500,4490,1068
|
|
20230717,150000,952017740,4500,4500,4500,4500,316
|
|
20230717,145900,950595740,4500,4500,4500,4500,10
|
|
20230717,145800,950550740,4505,4505,4505,4505,270
|
|
20230717,145700,949334390,4505,4505,4505,4505,5
|
|
20230717,145600,949311865,4505,4495,4505,4495,468
|
|
20230717,145500,947206100,4495,4495,4495,4495,108
|
|
20230717,145400,946720640,4500,4500,4500,4500,0
|
|
20230717,145300,946720640,4500,4495,4500,4495,122
|
|
20230717,145200,946172070,4490,4495,4495,4490,710
|
|
20230717,145100,942984120,4495,4500,4500,4495,18
|
|
20230717,145000,942903130,4500,4490,4500,4490,239
|
|
20230717,144900,941829880,4490,4490,4500,4490,710
|
|
20230717,144800,938634980,4500,4500,4500,4500,1
|
|
20230717,144700,938630480,4500,4500,4500,4500,0
|
|
20230717,144600,938630480,4500,4490,4500,4490,554
|
|
20230717,144500,936143010,4500,4500,4500,4500,1
|
|
20230717,144400,936138510,4500,4500,4500,4500,0
|
|
20230717,144300,936138510,4500,4500,4500,4500,2
|
|
20230717,144200,936129510,4490,4490,4490,4490,0
|
|
20230717,144100,936129510,4490,4490,4490,4490,209
|
|
20230717,144000,935191100,4500,4500,4500,4500,1
|
|
20230717,143900,935186600,4505,4505,4505,4505,1
|
|
20230717,143800,935182095,4500,4500,4500,4500,219
|
|
20230717,143700,934196595,4505,4500,4505,4500,374
|
|
20230717,143600,932512275,4500,4490,4500,4490,330
|
|
20230717,143500,931030355,4490,4490,4490,4490,0
|
|
20230717,143400,931030355,4490,4490,4490,4490,0
|
|
20230717,143300,931030355,4490,4490,4490,4490,0
|
|
20230717,143200,931030355,4490,4490,4490,4490,1106
|
|
20230717,143100,926064415,4505,4505,4505,4505,4
|
|
20230717,143000,926046395,4500,4490,4500,4490,92
|
|
20230717,142900,925633075,4490,4490,4490,4490,1
|
|
20230717,142800,925628585,4505,4505,4505,4505,0
|
|
20230717,142700,925628585,4505,4505,4505,4505,50
|
|
20230717,142600,925403335,4505,4505,4505,4505,1
|
|
20230717,142500,925398830,4505,4505,4505,4505,0
|
|
20230717,142400,925398830,4505,4505,4505,4490,128
|
|
20230717,142300,924822565,4490,4490,4490,4490,9
|
|
20230717,142200,924782155,4505,4505,4505,4505,2
|
|
20230717,142100,924773145,4515,4495,4515,4495,1114
|
|
20230717,142000,919752445,4485,4485,4485,4485,8
|
|
20230717,141900,919716565,4485,4490,4490,4485,2075
|
|
20230717,141800,910409265,4500,4490,4500,4490,9
|
|
20230717,141700,910368845,4490,4490,4490,4490,8
|
|
20230717,141600,910332925,4500,4500,4500,4500,57
|
|
20230717,141500,910076425,4490,4490,4500,4490,230
|
|
20230717,141400,909043505,4490,4490,4490,4490,0
|
|
20230717,141300,909043505,4490,4490,4490,4490,20
|
|
20230717,141200,908953705,4490,4490,4490,4490,8
|
|
20230717,141100,908917785,4500,4500,4500,4500,0
|
|
20230717,141000,908917785,4500,4500,4500,4500,14
|
|
20230717,140900,908854785,4485,4505,4505,4485,509
|
|
20230717,140800,906570825,4505,4505,4505,4505,3
|
|
20230717,140700,906557310,4500,4500,4500,4500,333
|
|
20230717,140600,905058810,4500,4500,4500,4500,0
|
|
20230717,140500,905058810,4500,4500,4500,4500,211
|
|
20230717,140400,904109310,4500,4500,4500,4500,95
|
|
20230717,140300,903681810,4500,4500,4500,4500,51
|
|
20230717,140200,903452310,4500,4500,4500,4500,0
|
|
20230717,140100,903452310,4500,4500,4500,4500,8
|
|
20230717,140000,903416310,4505,4490,4505,4490,332
|
|
20230717,135900,901924385,4490,4490,4490,4490,6
|
|
20230717,135800,901897445,4490,4490,4490,4490,600
|
|
20230717,135700,899203445,4490,4490,4490,4490,0
|
|
20230717,135600,899203445,4490,4490,4490,4490,13
|
|
20230717,135500,899145075,4490,4500,4500,4490,803
|
|
20230717,135400,895536410,4495,4495,4495,4495,8
|
|
20230717,135300,895500450,4495,4495,4495,4495,6
|
|
20230717,135200,895473480,4500,4500,4500,4500,1
|
|
20230717,135100,895468980,4495,4490,4495,4485,448
|
|
20230717,135000,893458585,4490,4490,4490,4490,9
|
|
20230717,134900,893418175,4500,4500,4500,4485,901
|
|
20230717,134800,889373205,4500,4495,4500,4490,13
|
|
20230717,134700,889314795,4500,4500,4500,4500,1397
|
|
20230717,134600,883028295,4500,4500,4500,4500,8
|
|
20230717,134500,882992295,4500,4500,4500,4500,259
|
|
20230717,134400,881826795,4500,4500,4500,4500,8
|
|
20230717,134300,881790795,4505,4505,4505,4505,0
|
|
20230717,134200,881790795,4505,4505,4505,4505,314
|
|
20230717,134100,880376225,4505,4500,4505,4500,291
|
|
20230717,134000,879065720,4500,4500,4500,4500,0
|
|
20230717,133900,879065720,4500,4505,4505,4500,462
|
|
20230717,133800,876984950,4505,4505,4505,4505,8
|
|
20230717,133700,876948910,4505,4505,4505,4505,0
|
|
20230717,133600,876948910,4505,4505,4505,4505,156
|
|
20230717,133500,876246130,4500,4505,4505,4500,4
|
|
20230717,133400,876228125,4495,4500,4500,4495,300
|
|
20230717,133300,874878725,4495,4495,4495,4495,11
|
|
20230717,133200,874829280,4495,4495,4495,4495,8
|
|
20230717,133100,874793320,4495,4495,4495,4495,56
|
|
20230717,133000,874541600,4490,4490,4490,4490,0
|
|
20230717,132900,874541600,4490,4500,4500,4490,112
|
|
20230717,132800,874037920,4495,4495,4495,4495,0
|
|
20230717,132700,874037920,4495,4495,4495,4495,0
|
|
20230717,132600,874037920,4495,4490,4495,4490,301
|
|
20230717,132500,872684975,4485,4485,4485,4485,0
|
|
20230717,132400,872684975,4485,4485,4485,4485,6
|
|
20230717,132300,872658065,4485,4485,4485,4485,0
|
|
20230717,132200,872658065,4485,4485,4485,4485,2
|
|
20230717,132100,872649095,4485,4485,4485,4485,16
|
|
20230717,132000,872577335,4485,4485,4485,4485,5
|
|
20230717,131900,872554910,4495,4490,4495,4485,882
|
|
20230717,131800,868593350,4490,4490,4490,4490,3
|
|
20230717,131700,868579880,4480,4490,4490,4480,596
|
|
20230717,131600,865903890,4490,4490,4490,4480,2186
|
|
20230717,131500,856092780,4490,4485,4490,4480,929
|
|
20230717,131400,851925680,4485,4500,4500,4485,247
|
|
20230717,131300,850817720,4500,4500,4500,4485,126
|
|
20230717,131200,850250795,4490,4490,4490,4490,10
|
|
20230717,131100,850205895,4490,4490,4490,4490,1
|
|
20230717,131000,850201405,4485,4495,4495,4485,1425
|
|
20230717,130900,843804510,4495,4520,4520,4495,120
|
|
20230717,130800,843263910,4520,4520,4520,4520,0
|
|
20230717,130700,843263910,4520,4520,4520,4520,3
|
|
20230717,130600,843250350,4520,4500,4520,4500,1005
|
|
20230717,130500,838718895,4500,4490,4500,4490,341
|
|
20230717,130400,837185395,4495,4495,4495,4495,0
|
|
20230717,130300,837185395,4495,4490,4495,4490,1736
|
|
20230717,130200,829386375,4495,4495,4495,4495,164
|
|
20230717,130100,828649195,4505,4505,4505,4505,1
|
|
20230717,130000,828644690,4505,4505,4505,4505,1
|
|
20230717,125900,828640185,4505,4505,4505,4505,1
|
|
20230717,125800,828635680,4510,4510,4510,4510,10
|
|
20230717,125700,828590580,4510,4500,4515,4500,115
|
|
20230717,125600,828072745,4500,4500,4500,4500,16
|
|
20230717,125500,828000745,4500,4500,4500,4500,160
|
|
20230717,125400,827280745,4500,4495,4500,4495,1177
|
|
20230717,125300,821990115,4495,4495,4495,4495,1
|
|
20230717,125200,821985620,4495,4495,4495,4495,339
|
|
20230717,125100,820461815,4490,4490,4490,4490,14
|
|
20230717,125000,820398955,4490,4490,4490,4490,0
|
|
20230717,124900,820398955,4490,4490,4490,4490,165
|
|
20230717,124800,819658105,4490,4490,4490,4490,1
|
|
20230717,124700,819653615,4500,4495,4505,4495,2560
|
|
20230717,124600,808121685,4490,4500,4505,4490,45
|
|
20230717,124500,807919375,4515,4515,4515,4515,0
|
|
20230717,124400,807919375,4515,4515,4515,4505,1202
|
|
20230717,124300,802495615,4515,4515,4515,4515,6
|
|
20230717,124200,802468525,4510,4495,4510,4495,1347
|
|
20230717,124100,796395735,4490,4490,4490,4490,8
|
|
20230717,124000,796359815,4495,4495,4495,4495,248
|
|
20230717,123900,795245055,4495,4495,4495,4495,389
|
|
20230717,123800,793496500,4495,4495,4495,4495,97
|
|
20230717,123700,793060485,4485,4485,4485,4485,106
|
|
20230717,123600,792585075,4485,4485,4485,4485,6
|
|
20230717,123500,792558165,4485,4490,4490,4485,199
|
|
20230717,123400,791665630,4485,4485,4485,4485,0
|
|
20230717,123300,791665630,4485,4485,4485,4485,0
|
|
20230717,123200,791665630,4485,4485,4485,4485,0
|
|
20230717,123100,791665630,4485,4495,4495,4485,45
|
|
20230717,123000,791463435,4495,4485,4495,4485,165
|
|
20230717,122900,790721810,4495,4495,4495,4495,113
|
|
20230717,122800,790213875,4495,4495,4495,4495,48
|
|
20230717,122700,789998115,4500,4505,4505,4500,51
|
|
20230717,122600,789768610,4505,4505,4505,4505,0
|
|
20230717,122500,789768610,4505,4505,4505,4505,0
|
|
20230717,122400,789768610,4505,4505,4505,4505,0
|
|
20230717,122300,789768610,4505,4495,4505,4495,2688
|
|
20230717,122200,777664640,4495,4495,4495,4495,4
|
|
20230717,122100,777646660,4495,4495,4495,4495,0
|
|
20230717,122000,777646660,4495,4495,4495,4495,52
|
|
20230717,121900,777412920,4495,4485,4495,4480,450
|
|
20230717,121800,775391030,4475,4475,4475,4475,0
|
|
20230717,121700,775391030,4475,4475,4475,4475,18
|
|
20230717,121600,775310480,4470,4470,4470,4470,538
|
|
20230717,121500,772905620,4480,4475,4480,4475,1879
|
|
20230717,121400,764497090,4475,4475,4475,4475,6
|
|
20230717,121300,764470240,4495,4495,4495,4495,0
|
|
20230717,121200,764470240,4495,4495,4495,4495,6
|
|
20230717,121100,764443270,4475,4490,4490,4475,77
|
|
20230717,121000,764098445,4500,4505,4505,4500,135
|
|
20230717,120900,763490940,4505,4505,4505,4505,0
|
|
20230717,120800,763490940,4505,4505,4505,4505,1
|
|
20230717,120700,763486435,4500,4495,4500,4495,307
|
|
20230717,120600,762106460,4495,4490,4495,4490,16
|
|
20230717,120500,762034575,4495,4495,4495,4495,1
|
|
20230717,120400,762030080,4475,4500,4500,4475,313
|
|
20230717,120300,760629380,4475,4490,4490,4475,404
|
|
20230717,120200,758815585,4480,4480,4480,4480,0
|
|
20230717,120100,758815585,4480,4490,4490,4480,2070
|
|
20230717,120000,749540890,4475,4490,4490,4475,278
|
|
20230717,115900,748295370,4490,4490,4495,4490,449
|
|
20230717,115800,746277575,4485,4485,4485,4485,0
|
|
20230717,115700,746277575,4485,4490,4490,4485,80
|
|
20230717,115600,745918555,4485,4485,4485,4485,8
|
|
20230717,115500,745882675,4485,4485,4485,4485,8
|
|
20230717,115400,745846795,4475,4480,4480,4475,181
|
|
20230717,115300,745036445,4485,4495,4495,4485,4
|
|
20230717,115200,745018495,4480,4480,4480,4480,8
|
|
20230717,115100,744982655,4480,4480,4480,4480,300
|
|
20230717,115000,743638655,4480,4480,4480,4480,58
|
|
20230717,114900,743378815,4480,4480,4480,4480,8
|
|
20230717,114800,743342975,4485,4480,4485,4480,9
|
|
20230717,114700,743302650,4480,4480,4480,4480,0
|
|
20230717,114600,743302650,4480,4480,4480,4480,5
|
|
20230717,114500,743280250,4480,4490,4490,4480,221
|
|
20230717,114400,742290070,4485,4480,4485,4480,476
|
|
20230717,114300,740155250,4470,4470,4470,4470,0
|
|
20230717,114200,740155250,4470,4480,4480,4470,303
|
|
20230717,114100,738797840,4480,4490,4490,4480,200
|
|
20230717,114000,737900940,4500,4500,4500,4500,266
|
|
20230717,113900,736703940,4500,4500,4500,4500,10
|
|
20230717,113800,736658940,4485,4485,4485,4485,8
|
|
20230717,113700,736623060,4500,4500,4500,4500,0
|
|
20230717,113600,736623060,4500,4500,4500,4500,2
|
|
20230717,113500,736614060,4485,4485,4485,4480,2122
|
|
20230717,113400,727096935,4485,4500,4500,4485,509
|
|
20230717,113300,724806555,4500,4500,4500,4500,90
|
|
20230717,113200,724401555,4505,4505,4505,4505,19
|
|
20230717,113100,724315960,4505,4505,4505,4505,240
|
|
20230717,113000,723234760,4515,4505,4515,4505,26
|
|
20230717,112900,723117580,4505,4515,4515,4505,16
|
|
20230717,112800,723045460,4520,4520,4520,4520,0
|
|
20230717,112700,723045460,4520,4520,4520,4520,0
|
|
20230717,112600,723045460,4520,4520,4520,4520,2
|
|
20230717,112500,723036420,4525,4525,4525,4525,495
|
|
20230717,112400,720796545,4525,4525,4525,4525,123
|
|
20230717,112300,720239970,4520,4520,4520,4500,65
|
|
20230717,112200,719946240,4535,4535,4535,4535,50
|
|
20230717,112100,719719490,4550,4510,4550,4510,3189
|
|
20230717,112000,705280735,4510,4485,4510,4485,1126
|
|
20230717,111900,700226575,4500,4500,4500,4500,1
|
|
20230717,111800,700222075,4500,4500,4500,4500,0
|
|
20230717,111700,700222075,4500,4490,4500,4490,2079
|
|
20230717,111600,690874685,4480,4485,4485,4450,681
|
|
20230717,111500,687833505,4485,4485,4485,4485,8
|
|
20230717,111400,687797625,4485,4485,4485,4485,90
|
|
20230717,111300,687393975,4485,4485,4485,4485,17
|
|
20230717,111200,687317730,4485,4485,4485,4485,613
|
|
20230717,111100,684568425,4485,4485,4485,4485,0
|
|
20230717,111000,684568425,4485,4485,4485,4485,8
|
|
20230717,110900,684532545,4485,4485,4485,4485,8
|
|
20230717,110800,684496665,4480,4480,4480,4480,0
|
|
20230717,110700,684496665,4480,4480,4480,4480,8
|
|
20230717,110600,684460825,4490,4490,4490,4490,210
|
|
20230717,110500,683517925,4475,4490,4490,4475,24
|
|
20230717,110400,683410465,4495,4500,4500,4495,1010
|
|
20230717,110300,678870465,4505,4505,4505,4495,342
|
|
20230717,110200,677330175,4500,4500,4500,4500,790
|
|
20230717,110100,673775175,4495,4455,4495,4450,2575
|
|
20230717,110000,662231835,4445,4445,4445,4445,0
|
|
20230717,105900,662231835,4445,4485,4485,4445,4223
|
|
20230717,105800,643417895,4485,4490,4490,4485,55
|
|
20230717,105700,643170970,4485,4485,4485,4485,106
|
|
20230717,105600,642695560,4485,4480,4485,4480,13
|
|
20230717,105500,642637295,4485,4485,4485,4485,0
|
|
20230717,105400,642637295,4485,4485,4485,4485,0
|
|
20230717,105300,642637295,4485,4485,4485,4485,0
|
|
20230717,105200,642637295,4485,4480,4490,4480,39
|
|
20230717,105100,642462540,4480,4480,4480,4480,0
|
|
20230717,105000,642462540,4480,4480,4480,4480,5
|
|
20230717,104900,642440140,4475,4475,4475,4475,91
|
|
20230717,104800,642032915,4495,4495,4495,4495,235
|
|
20230717,104700,640976590,4495,4495,4495,4495,2
|
|
20230717,104600,640967600,4495,4495,4495,4495,0
|
|
20230717,104500,640967600,4495,4495,4495,4495,412
|
|
20230717,104400,639115660,4495,4495,4495,4495,210
|
|
20230717,104300,638171710,4495,4500,4500,4495,589
|
|
20230717,104200,635524020,4500,4500,4500,4500,35
|
|
20230717,104100,635366520,4495,4495,4495,4495,95
|
|
20230717,104000,634939495,4495,4475,4495,4475,344
|
|
20230717,103900,633397215,4475,4475,4475,4475,80
|
|
20230717,103800,633039215,4475,4475,4475,4475,680
|
|
20230717,103700,629996215,4475,4465,4475,4460,141
|
|
20230717,103600,629367130,4475,4490,4490,4475,222
|
|
20230717,103500,628373605,4490,4490,4490,4490,223
|
|
20230717,103400,627372335,4490,4495,4495,4490,500
|
|
20230717,103300,625126790,4500,4500,4500,4500,30
|
|
20230717,103200,624991790,4520,4520,4520,4520,1
|
|
20230717,103100,624987270,4500,4505,4520,4500,236
|
|
20230717,103000,623924930,4505,4520,4530,4500,1216
|
|
20230717,102900,618425035,4520,4505,4520,4505,2334
|
|
20230717,102800,607885950,4505,4495,4505,4495,1020
|
|
20230717,102700,603294805,4495,4490,4495,4490,14
|
|
20230717,102600,603231940,4490,4490,4490,4490,226
|
|
20230717,102500,602217200,4490,4490,4490,4490,7
|
|
20230717,102400,602185770,4490,4490,4490,4490,351
|
|
20230717,102300,600609780,4490,4490,4490,4490,100
|
|
20230717,102200,600160780,4490,4490,4490,4490,164
|
|
20230717,102100,599424420,4490,4515,4515,4490,589
|
|
20230717,102000,596779250,4520,4460,4520,4460,990
|
|
20230717,101900,592328730,4485,4480,4485,4480,1309
|
|
20230717,101800,586458700,4445,4475,4485,4445,3005
|
|
20230717,101700,573005465,4470,4435,4470,4435,318
|
|
20230717,101600,571591010,4435,4470,4475,4435,1214
|
|
20230717,101500,566178985,4475,4475,4475,4475,401
|
|
20230717,101400,564384510,4475,4480,4480,4430,4864
|
|
20230717,101300,542744645,4475,4475,4480,4425,4448
|
|
20230717,101200,522989445,4470,4430,4475,4430,779
|
|
20230717,101100,519507155,4425,4480,4480,4425,5153
|
|
20230717,101000,496656740,4435,4445,4450,4435,3608
|
|
20230717,100900,480641720,4445,4490,4490,4435,3507
|
|
20230717,100800,465030935,4460,4460,4460,4460,158
|
|
20230717,100700,464326255,4490,4490,4490,4490,231
|
|
20230717,100600,463289065,4490,4465,4490,4465,467
|
|
20230717,100500,461203860,4460,4460,4460,4460,411
|
|
20230717,100400,459370800,4455,4460,4460,4455,78
|
|
20230717,100300,459023210,4460,4465,4465,4460,87
|
|
20230717,100200,458635185,4475,4475,4475,4475,0
|
|
20230717,100100,458635185,4475,4460,4475,4460,52
|
|
20230717,100000,458403250,4460,4465,4465,4455,960
|
|
20230717,095900,454121040,4495,4495,4495,4495,0
|
|
20230717,095800,454121040,4495,4495,4495,4495,50
|
|
20230717,095700,453896290,4495,4480,4495,4480,287
|
|
20230717,095600,452609990,4470,4470,4470,4470,1
|
|
20230717,095500,452605520,4470,4460,4470,4460,502
|
|
20230717,095400,450366580,4480,4480,4480,4460,462
|
|
20230717,095300,448304805,4465,4465,4465,4465,487
|
|
20230717,095200,446130350,4465,4460,4465,4460,130
|
|
20230717,095100,445550515,4460,4465,4465,4460,608
|
|
20230717,095000,442838785,4460,4485,4485,4460,410
|
|
20230717,094900,441009935,4485,4490,4490,4480,623
|
|
20230717,094800,438218775,4480,4490,4490,4480,199
|
|
20230717,094700,437325315,4490,4490,4490,4490,1696
|
|
20230717,094600,429710275,4500,4490,4505,4490,314
|
|
20230717,094500,428300360,4505,4505,4505,4505,121
|
|
20230717,094400,427755255,4505,4500,4505,4460,3398
|
|
20230717,094300,412520865,4505,4525,4525,4505,33
|
|
20230717,094200,412372135,4535,4505,4535,4505,702
|
|
20230717,094100,409188625,4540,4540,4540,4540,97
|
|
20230717,094000,408748245,4495,4550,4560,4490,527
|
|
20230717,093900,406367680,4550,4520,4580,4520,1104
|
|
20230717,093800,401334170,4520,4500,4520,4500,1851
|
|
20230717,093700,392997985,4500,4475,4500,4460,4456
|
|
20230717,093600,373045795,4475,4435,4475,4435,2225
|
|
20230717,093500,363114250,4440,4450,4460,4440,540
|
|
20230717,093400,360711210,4450,4435,4460,4435,339
|
|
20230717,093300,359202800,4435,4435,4460,4435,23
|
|
20230717,093200,359100745,4435,4460,4465,4430,2179
|
|
20230717,093100,349414985,4435,4440,4445,4435,1392
|
|
20230717,093000,343236005,4450,4435,4450,4435,902
|
|
20230717,092900,339227480,4435,4425,4435,4405,12754
|
|
20230717,092800,282798775,4425,4430,4435,4425,1997
|
|
20230717,092700,273951265,4430,4450,4450,4430,2415
|
|
20230717,092600,263234045,4440,4460,4460,4440,31
|
|
20230717,092500,263095805,4460,4435,4460,4435,107
|
|
20230717,092400,262621210,4435,4440,4480,4430,3123
|
|
20230717,092300,248769750,4465,4460,4465,4440,3135
|
|
20230717,092200,234817435,4460,4465,4465,4460,359
|
|
20230717,092100,233215495,4465,4480,4480,4465,20
|
|
20230717,092000,233126135,4465,4460,4465,4460,39
|
|
20230717,091900,232952190,4450,4450,4450,4450,93
|
|
20230717,091800,232538340,4495,4495,4495,4495,1
|
|
20230717,091700,232533845,4440,4475,4475,4435,4133
|
|
20230717,091600,214130350,4470,4470,4470,4470,216
|
|
20230717,091500,213164830,4470,4470,4470,4470,45
|
|
20230717,091400,212963680,4470,4470,4470,4445,435
|
|
20230717,091300,211026050,4470,4450,4470,4450,1563
|
|
20230717,091200,204055685,4450,4450,4450,4450,229
|
|
20230717,091100,203036635,4455,4450,4455,4450,28
|
|
20230717,091000,202911990,4445,4430,4445,4420,950
|
|
20230717,090900,198703300,4425,4435,4435,4425,2976
|
|
20230717,090800,185527430,4430,4435,4435,4430,3123
|
|
20230717,090700,171685445,4435,4425,4435,4420,3029
|
|
20230717,090600,158271325,4420,4430,4435,4420,5063
|
|
20230717,090500,135859000,4430,4470,4470,4420,8622
|
|
20230717,090400,97548075,4470,4485,4510,4465,7523
|
|
20230717,090300,63888620,4540,4470,4545,4470,766
|
|
20230717,090200,60454830,4470,4470,4490,4470,5300
|
|
20230717,090100,36731760,4480,4540,4540,4480,1779
|
|
20230717,090000,28732825,4540,4565,4590,4540,6197
|