716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,205300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,205200,1396522775,4375,4375,4375,4375,0
|
|
20230718,205100,1396522775,4375,4375,4375,4375,0
|
|
20230718,205000,1396522775,4375,4375,4375,4375,0
|
|
20230718,204900,1396522775,4375,4375,4375,4375,0
|
|
20230718,204800,1396522775,4375,4375,4375,4375,0
|
|
20230718,204700,1396522775,4375,4375,4375,4375,0
|
|
20230718,204600,1396522775,4375,4375,4375,4375,0
|
|
20230718,204500,1396522775,4375,4375,4375,4375,0
|
|
20230718,204400,1396522775,4375,4375,4375,4375,0
|
|
20230718,204300,1396522775,4375,4375,4375,4375,0
|
|
20230718,204200,1396522775,4375,4375,4375,4375,0
|
|
20230718,204100,1396522775,4375,4375,4375,4375,0
|
|
20230718,204000,1396522775,4375,4375,4375,4375,0
|
|
20230718,203900,1396522775,4375,4375,4375,4375,0
|
|
20230718,203800,1396522775,4375,4375,4375,4375,0
|
|
20230718,203700,1396522775,4375,4375,4375,4375,0
|
|
20230718,203600,1396522775,4375,4375,4375,4375,0
|
|
20230718,203500,1396522775,4375,4375,4375,4375,0
|
|
20230718,203400,1396522775,4375,4375,4375,4375,0
|
|
20230718,203300,1396522775,4375,4375,4375,4375,0
|
|
20230718,203200,1396522775,4375,4375,4375,4375,0
|
|
20230718,203100,1396522775,4375,4375,4375,4375,0
|
|
20230718,203000,1396522775,4375,4375,4375,4375,0
|
|
20230718,202900,1396522775,4375,4375,4375,4375,0
|
|
20230718,202800,1396522775,4375,4375,4375,4375,0
|
|
20230718,202700,1396522775,4375,4375,4375,4375,0
|
|
20230718,202600,1396522775,4375,4375,4375,4375,0
|
|
20230718,202500,1396522775,4375,4375,4375,4375,0
|
|
20230718,202400,1396522775,4375,4375,4375,4375,0
|
|
20230718,202300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,202200,1396522775,4375,4375,4375,4375,0
|
|
20230718,202100,1396522775,4375,4375,4375,4375,0
|
|
20230718,202000,1396522775,4375,4375,4375,4375,0
|
|
20230718,201900,1396522775,4375,4375,4375,4375,0
|
|
20230718,201800,1396522775,4375,4375,4375,4375,0
|
|
20230718,201700,1396522775,4375,4375,4375,4375,0
|
|
20230718,201600,1396522775,4375,4375,4375,4375,0
|
|
20230718,201500,1396522775,4375,4375,4375,4375,0
|
|
20230718,201400,1396522775,4375,4375,4375,4375,0
|
|
20230718,201300,1396522775,4375,4375,4375,4375,0
|
|
20230718,201200,1396522775,4375,4375,4375,4375,0
|
|
20230718,201100,1396522775,4375,4375,4375,4375,0
|
|
20230718,201000,1396522775,4375,4375,4375,4375,0
|
|
20230718,200900,1396522775,4375,4375,4375,4375,0
|
|
20230718,200800,1396522775,4375,4375,4375,4375,0
|
|
20230718,200700,1396522775,4375,4375,4375,4375,0
|
|
20230718,200600,1396522775,4375,4375,4375,4375,0
|
|
20230718,200500,1396522775,4375,4375,4375,4375,0
|
|
20230718,200400,1396522775,4375,4375,4375,4375,0
|
|
20230718,200300,1396522775,4375,4375,4375,4375,0
|
|
20230718,200200,1396522775,4375,4375,4375,4375,0
|
|
20230718,200100,1396522775,4375,4375,4375,4375,0
|
|
20230718,200000,1396522775,4375,4375,4375,4375,0
|
|
20230718,195900,1396522775,4375,4375,4375,4375,0
|
|
20230718,195800,1396522775,4375,4375,4375,4375,0
|
|
20230718,195700,1396522775,4375,4375,4375,4375,0
|
|
20230718,195600,1396522775,4375,4375,4375,4375,0
|
|
20230718,195500,1396522775,4375,4375,4375,4375,0
|
|
20230718,195400,1396522775,4375,4375,4375,4375,0
|
|
20230718,195300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,195200,1396522775,4375,4375,4375,4375,0
|
|
20230718,195100,1396522775,4375,4375,4375,4375,0
|
|
20230718,195000,1396522775,4375,4375,4375,4375,0
|
|
20230718,194900,1396522775,4375,4375,4375,4375,0
|
|
20230718,194800,1396522775,4375,4375,4375,4375,0
|
|
20230718,194700,1396522775,4375,4375,4375,4375,0
|
|
20230718,194600,1396522775,4375,4375,4375,4375,0
|
|
20230718,194500,1396522775,4375,4375,4375,4375,0
|
|
20230718,194400,1396522775,4375,4375,4375,4375,0
|
|
20230718,194300,1396522775,4375,4375,4375,4375,0
|
|
20230718,194200,1396522775,4375,4375,4375,4375,0
|
|
20230718,194100,1396522775,4375,4375,4375,4375,0
|
|
20230718,194000,1396522775,4375,4375,4375,4375,0
|
|
20230718,193900,1396522775,4375,4375,4375,4375,0
|
|
20230718,193800,1396522775,4375,4375,4375,4375,0
|
|
20230718,193700,1396522775,4375,4375,4375,4375,0
|
|
20230718,193600,1396522775,4375,4375,4375,4375,0
|
|
20230718,193500,1396522775,4375,4375,4375,4375,0
|
|
20230718,193400,1396522775,4375,4375,4375,4375,0
|
|
20230718,193300,1396522775,4375,4375,4375,4375,0
|
|
20230718,193200,1396522775,4375,4375,4375,4375,0
|
|
20230718,193100,1396522775,4375,4375,4375,4375,0
|
|
20230718,193000,1396522775,4375,4375,4375,4375,0
|
|
20230718,192900,1396522775,4375,4375,4375,4375,0
|
|
20230718,192800,1396522775,4375,4375,4375,4375,0
|
|
20230718,192700,1396522775,4375,4375,4375,4375,0
|
|
20230718,192600,1396522775,4375,4375,4375,4375,0
|
|
20230718,192500,1396522775,4375,4375,4375,4375,0
|
|
20230718,192400,1396522775,4375,4375,4375,4375,0
|
|
20230718,192300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,192200,1396522775,4375,4375,4375,4375,0
|
|
20230718,192100,1396522775,4375,4375,4375,4375,0
|
|
20230718,192000,1396522775,4375,4375,4375,4375,0
|
|
20230718,191900,1396522775,4375,4375,4375,4375,0
|
|
20230718,191800,1396522775,4375,4375,4375,4375,0
|
|
20230718,191700,1396522775,4375,4375,4375,4375,0
|
|
20230718,191600,1396522775,4375,4375,4375,4375,0
|
|
20230718,191500,1396522775,4375,4375,4375,4375,0
|
|
20230718,191400,1396522775,4375,4375,4375,4375,0
|
|
20230718,191300,1396522775,4375,4375,4375,4375,0
|
|
20230718,191200,1396522775,4375,4375,4375,4375,0
|
|
20230718,191100,1396522775,4375,4375,4375,4375,0
|
|
20230718,191000,1396522775,4375,4375,4375,4375,0
|
|
20230718,190900,1396522775,4375,4375,4375,4375,0
|
|
20230718,190800,1396522775,4375,4375,4375,4375,0
|
|
20230718,190700,1396522775,4375,4375,4375,4375,0
|
|
20230718,190600,1396522775,4375,4375,4375,4375,0
|
|
20230718,190500,1396522775,4375,4375,4375,4375,0
|
|
20230718,190400,1396522775,4375,4375,4375,4375,0
|
|
20230718,190300,1396522775,4375,4375,4375,4375,0
|
|
20230718,190200,1396522775,4375,4375,4375,4375,0
|
|
20230718,190100,1396522775,4375,4375,4375,4375,0
|
|
20230718,190000,1396522775,4375,4375,4375,4375,0
|
|
20230718,185900,1396522775,4375,4375,4375,4375,0
|
|
20230718,185800,1396522775,4375,4375,4375,4375,0
|
|
20230718,185700,1396522775,4375,4375,4375,4375,0
|
|
20230718,185600,1396522775,4375,4375,4375,4375,0
|
|
20230718,185500,1396522775,4375,4375,4375,4375,0
|
|
20230718,185400,1396522775,4375,4375,4375,4375,0
|
|
20230718,185300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,185200,1396522775,4375,4375,4375,4375,0
|
|
20230718,185100,1396522775,4375,4375,4375,4375,0
|
|
20230718,185000,1396522775,4375,4375,4375,4375,0
|
|
20230718,184900,1396522775,4375,4375,4375,4375,0
|
|
20230718,184800,1396522775,4375,4375,4375,4375,0
|
|
20230718,184700,1396522775,4375,4375,4375,4375,0
|
|
20230718,184600,1396522775,4375,4375,4375,4375,0
|
|
20230718,184500,1396522775,4375,4375,4375,4375,0
|
|
20230718,184400,1396522775,4375,4375,4375,4375,0
|
|
20230718,184300,1396522775,4375,4375,4375,4375,0
|
|
20230718,184200,1396522775,4375,4375,4375,4375,0
|
|
20230718,184100,1396522775,4375,4375,4375,4375,0
|
|
20230718,184000,1396522775,4375,4375,4375,4375,0
|
|
20230718,183900,1396522775,4375,4375,4375,4375,0
|
|
20230718,183800,1396522775,4375,4375,4375,4375,0
|
|
20230718,183700,1396522775,4375,4375,4375,4375,0
|
|
20230718,183600,1396522775,4375,4375,4375,4375,0
|
|
20230718,183500,1396522775,4375,4375,4375,4375,0
|
|
20230718,183400,1396522775,4375,4375,4375,4375,0
|
|
20230718,183300,1396522775,4375,4375,4375,4375,0
|
|
20230718,183200,1396522775,4375,4375,4375,4375,0
|
|
20230718,183100,1396522775,4375,4375,4375,4375,0
|
|
20230718,183000,1396522775,4375,4375,4375,4375,0
|
|
20230718,182900,1396522775,4375,4375,4375,4375,0
|
|
20230718,182800,1396522775,4375,4375,4375,4375,0
|
|
20230718,182700,1396522775,4375,4375,4375,4375,0
|
|
20230718,182600,1396522775,4375,4375,4375,4375,0
|
|
20230718,182500,1396522775,4375,4375,4375,4375,0
|
|
20230718,182400,1396522775,4375,4375,4375,4375,0
|
|
20230718,182300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,182200,1396522775,4375,4375,4375,4375,0
|
|
20230718,182100,1396522775,4375,4375,4375,4375,0
|
|
20230718,182000,1396522775,4375,4375,4375,4375,0
|
|
20230718,181900,1396522775,4375,4375,4375,4375,0
|
|
20230718,181800,1396522775,4375,4375,4375,4375,0
|
|
20230718,181700,1396522775,4375,4375,4375,4375,0
|
|
20230718,181600,1396522775,4375,4375,4375,4375,0
|
|
20230718,181500,1396522775,4375,4375,4375,4375,0
|
|
20230718,181400,1396522775,4375,4375,4375,4375,0
|
|
20230718,181300,1396522775,4375,4375,4375,4375,0
|
|
20230718,181200,1396522775,4375,4375,4375,4375,0
|
|
20230718,181100,1396522775,4375,4375,4375,4375,0
|
|
20230718,181000,1396522775,4375,4375,4375,4375,0
|
|
20230718,180900,1396522775,4375,4375,4375,4375,0
|
|
20230718,180800,1396522775,4375,4375,4375,4375,0
|
|
20230718,180700,1396522775,4375,4375,4375,4375,0
|
|
20230718,180600,1396522775,4375,4375,4375,4375,0
|
|
20230718,180500,1396522775,4375,4375,4375,4375,0
|
|
20230718,180400,1396522775,4375,4375,4375,4375,0
|
|
20230718,180300,1396522775,4375,4375,4375,4375,0
|
|
20230718,180200,1396522775,4375,4375,4375,4375,0
|
|
20230718,180100,1396522775,4375,4375,4375,4375,0
|
|
20230718,180000,1396522775,4375,4375,4375,4375,0
|
|
20230718,175900,1396522775,4375,4375,4375,4375,0
|
|
20230718,175800,1396522775,4375,4375,4375,4375,0
|
|
20230718,175700,1396522775,4375,4375,4375,4375,0
|
|
20230718,175600,1396522775,4375,4375,4375,4375,0
|
|
20230718,175500,1396522775,4375,4375,4375,4375,0
|
|
20230718,175400,1396522775,4375,4375,4375,4375,0
|
|
20230718,175300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,175200,1396522775,4375,4375,4375,4375,0
|
|
20230718,175100,1396522775,4375,4375,4375,4375,0
|
|
20230718,175000,1396522775,4375,4375,4375,4375,0
|
|
20230718,174900,1396522775,4375,4375,4375,4375,0
|
|
20230718,174800,1396522775,4375,4375,4375,4375,0
|
|
20230718,174700,1396522775,4375,4375,4375,4375,0
|
|
20230718,174600,1396522775,4375,4375,4375,4375,0
|
|
20230718,174500,1396522775,4375,4375,4375,4375,0
|
|
20230718,174400,1396522775,4375,4375,4375,4375,0
|
|
20230718,174300,1396522775,4375,4375,4375,4375,0
|
|
20230718,174200,1396522775,4375,4375,4375,4375,0
|
|
20230718,174100,1396522775,4375,4375,4375,4375,0
|
|
20230718,174000,1396522775,4375,4375,4375,4375,0
|
|
20230718,173900,1396522775,4375,4375,4375,4375,0
|
|
20230718,173800,1396522775,4375,4375,4375,4375,0
|
|
20230718,173700,1396522775,4375,4375,4375,4375,0
|
|
20230718,173600,1396522775,4375,4375,4375,4375,0
|
|
20230718,173500,1396522775,4375,4375,4375,4375,0
|
|
20230718,173400,1396522775,4375,4375,4375,4375,0
|
|
20230718,173300,1396522775,4375,4375,4375,4375,0
|
|
20230718,173200,1396522775,4375,4375,4375,4375,0
|
|
20230718,173100,1396522775,4375,4375,4375,4375,0
|
|
20230718,173000,1396522775,4375,4375,4375,4375,0
|
|
20230718,172900,1396522775,4375,4375,4375,4375,0
|
|
20230718,172800,1396522775,4375,4375,4375,4375,0
|
|
20230718,172700,1396522775,4375,4375,4375,4375,0
|
|
20230718,172600,1396522775,4375,4375,4375,4375,0
|
|
20230718,172500,1396522775,4375,4375,4375,4375,0
|
|
20230718,172400,1396522775,4375,4375,4375,4375,0
|
|
20230718,172300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,172200,1396522775,4375,4375,4375,4375,0
|
|
20230718,172100,1396522775,4375,4375,4375,4375,0
|
|
20230718,172000,1396522775,4375,4375,4375,4375,0
|
|
20230718,171900,1396522775,4375,4375,4375,4375,0
|
|
20230718,171800,1396522775,4375,4375,4375,4375,0
|
|
20230718,171700,1396522775,4375,4375,4375,4375,0
|
|
20230718,171600,1396522775,4375,4375,4375,4375,0
|
|
20230718,171500,1396522775,4375,4375,4375,4375,0
|
|
20230718,171400,1396522775,4375,4375,4375,4375,0
|
|
20230718,171300,1396522775,4375,4375,4375,4375,0
|
|
20230718,171200,1396522775,4375,4375,4375,4375,0
|
|
20230718,171100,1396522775,4375,4375,4375,4375,0
|
|
20230718,171000,1396522775,4375,4375,4375,4375,0
|
|
20230718,170900,1396522775,4375,4375,4375,4375,0
|
|
20230718,170800,1396522775,4375,4375,4375,4375,0
|
|
20230718,170700,1396522775,4375,4375,4375,4375,0
|
|
20230718,170600,1396522775,4375,4375,4375,4375,0
|
|
20230718,170500,1396522775,4375,4375,4375,4375,0
|
|
20230718,170400,1396522775,4375,4375,4375,4375,0
|
|
20230718,170300,1396522775,4375,4375,4375,4375,0
|
|
20230718,170200,1396522775,4375,4375,4375,4375,0
|
|
20230718,170100,1396522775,4375,4375,4375,4375,0
|
|
20230718,170000,1396522775,4375,4375,4375,4375,0
|
|
20230718,165900,1396522775,4375,4375,4375,4375,0
|
|
20230718,165800,1396522775,4375,4375,4375,4375,0
|
|
20230718,165700,1396522775,4375,4375,4375,4375,0
|
|
20230718,165600,1396522775,4375,4375,4375,4375,0
|
|
20230718,165500,1396522775,4375,4375,4375,4375,0
|
|
20230718,165400,1396522775,4375,4375,4375,4375,0
|
|
20230718,165300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,165200,1396522775,4375,4375,4375,4375,0
|
|
20230718,165100,1396522775,4375,4375,4375,4375,0
|
|
20230718,165000,1396522775,4375,4375,4375,4375,0
|
|
20230718,164900,1396522775,4375,4375,4375,4375,0
|
|
20230718,164800,1396522775,4375,4375,4375,4375,0
|
|
20230718,164700,1396522775,4375,4375,4375,4375,0
|
|
20230718,164600,1396522775,4375,4375,4375,4375,0
|
|
20230718,164500,1396522775,4375,4375,4375,4375,0
|
|
20230718,164400,1396522775,4375,4375,4375,4375,0
|
|
20230718,164300,1396522775,4375,4375,4375,4375,0
|
|
20230718,164200,1396522775,4375,4375,4375,4375,0
|
|
20230718,164100,1396522775,4375,4375,4375,4375,0
|
|
20230718,164000,1396522775,4375,4375,4375,4375,0
|
|
20230718,163900,1396522775,4375,4375,4375,4375,0
|
|
20230718,163800,1396522775,4375,4375,4375,4375,0
|
|
20230718,163700,1396522775,4375,4375,4375,4375,0
|
|
20230718,163600,1396522775,4375,4375,4375,4375,0
|
|
20230718,163500,1396522775,4375,4375,4375,4375,0
|
|
20230718,163400,1396522775,4375,4375,4375,4375,0
|
|
20230718,163300,1396522775,4375,4375,4375,4375,0
|
|
20230718,163200,1396522775,4375,4375,4375,4375,0
|
|
20230718,163100,1396522775,4375,4375,4375,4375,0
|
|
20230718,163000,1396522775,4375,4375,4375,4375,0
|
|
20230718,162900,1396522775,4375,4375,4375,4375,0
|
|
20230718,162800,1396522775,4375,4375,4375,4375,0
|
|
20230718,162700,1396522775,4375,4375,4375,4375,0
|
|
20230718,162600,1396522775,4375,4375,4375,4375,0
|
|
20230718,162500,1396522775,4375,4375,4375,4375,0
|
|
20230718,162400,1396522775,4375,4375,4375,4375,0
|
|
20230718,162300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,162200,1396522775,4375,4375,4375,4375,0
|
|
20230718,162100,1396522775,4375,4375,4375,4375,0
|
|
20230718,162000,1396522775,4375,4375,4375,4375,0
|
|
20230718,161900,1396522775,4375,4375,4375,4375,0
|
|
20230718,161800,1396522775,4375,4375,4375,4375,0
|
|
20230718,161700,1396522775,4375,4375,4375,4375,0
|
|
20230718,161600,1396522775,4375,4375,4375,4375,0
|
|
20230718,161500,1396522775,4375,4375,4375,4375,0
|
|
20230718,161400,1396522775,4375,4375,4375,4375,0
|
|
20230718,161300,1396522775,4375,4375,4375,4375,0
|
|
20230718,161200,1396522775,4375,4375,4375,4375,0
|
|
20230718,161100,1396522775,4375,4375,4375,4375,0
|
|
20230718,161000,1396522775,4375,4375,4375,4375,0
|
|
20230718,160900,1396522775,4375,4375,4375,4375,0
|
|
20230718,160800,1396522775,4375,4375,4375,4375,0
|
|
20230718,160700,1396522775,4375,4375,4375,4375,0
|
|
20230718,160600,1396522775,4375,4375,4375,4375,0
|
|
20230718,160500,1396522775,4375,4375,4375,4375,0
|
|
20230718,160400,1396522775,4375,4375,4375,4375,0
|
|
20230718,160300,1396522775,4375,4375,4375,4375,0
|
|
20230718,160200,1396522775,4375,4375,4375,4375,0
|
|
20230718,160100,1396522775,4375,4375,4375,4375,0
|
|
20230718,160000,1396522775,4375,4375,4375,4375,0
|
|
20230718,155900,1396522775,4375,4375,4375,4375,0
|
|
20230718,155800,1396522775,4375,4375,4375,4375,0
|
|
20230718,155700,1396522775,4375,4375,4375,4375,0
|
|
20230718,155600,1396522775,4375,4375,4375,4375,0
|
|
20230718,155500,1396522775,4375,4375,4375,4375,0
|
|
20230718,155400,1396522775,4375,4375,4375,4375,0
|
|
20230718,155300,1396522775,4375,4375,4375,4375,4332
|
|
20230718,155200,1396522775,4375,4375,4375,4375,0
|
|
20230718,155100,1396522775,4375,4375,4375,4375,0
|
|
20230718,155000,1396522775,4375,4375,4375,4375,0
|
|
20230718,154900,1396522775,4375,4375,4375,4375,0
|
|
20230718,154800,1396522775,4375,4375,4375,4375,0
|
|
20230718,154700,1396522775,4375,4375,4375,4375,0
|
|
20230718,154600,1396522775,4375,4375,4375,4375,0
|
|
20230718,154500,1396522775,4375,4375,4375,4375,0
|
|
20230718,154400,1396522775,4375,4375,4375,4375,0
|
|
20230718,154300,1396522775,4375,4375,4375,4375,0
|
|
20230718,154200,1396522775,4375,4375,4375,4375,0
|
|
20230718,154100,1396522775,4375,4375,4375,4375,0
|
|
20230718,154000,1396522775,4375,4375,4375,4375,0
|
|
20230718,153900,1396522775,4375,4375,4375,4375,0
|
|
20230718,153800,1396522775,4375,4375,4375,4375,0
|
|
20230718,153700,1396522775,4375,4375,4375,4375,0
|
|
20230718,153600,1396522775,4375,4375,4375,4375,0
|
|
20230718,153500,1396522775,4375,4375,4375,4375,0
|
|
20230718,153400,1396522775,4375,4375,4375,4375,0
|
|
20230718,153300,1396522775,4375,4375,4375,4375,0
|
|
20230718,153200,1396522775,4375,4375,4375,4375,0
|
|
20230718,153100,1396522775,4375,4375,4375,4375,0
|
|
20230718,153000,1396522775,4375,4375,4375,4375,4332
|
|
20230718,152900,1377570275,4360,4360,4360,4360,0
|
|
20230718,152800,1377570275,4360,4360,4360,4360,0
|
|
20230718,152700,1377570275,4360,4360,4360,4360,0
|
|
20230718,152600,1377570275,4360,4360,4360,4360,0
|
|
20230718,152500,1377570275,4360,4360,4360,4360,0
|
|
20230718,152400,1377570275,4360,4360,4360,4360,0
|
|
20230718,152300,1377570275,4360,4360,4360,4360,0
|
|
20230718,152200,1377570275,4360,4360,4360,4360,0
|
|
20230718,152100,1377570275,4360,4360,4360,4360,0
|
|
20230718,152000,1377570275,4360,4360,4360,4360,0
|
|
20230718,151900,1377570275,4360,4360,4375,4360,243
|
|
20230718,151800,1376508765,4355,4365,4370,4355,1443
|
|
20230718,151700,1370216090,4370,4365,4370,4365,152
|
|
20230718,151600,1369552355,4370,4370,4370,4365,11
|
|
20230718,151500,1369504330,4370,4365,4370,4365,206
|
|
20230718,151400,1368604635,4365,4365,4365,4365,0
|
|
20230718,151300,1368604635,4365,4360,4365,4355,293
|
|
20230718,151200,1367328475,4360,4360,4360,4360,527
|
|
20230718,151100,1365030755,4360,4360,4360,4360,5
|
|
20230718,151000,1365008955,4370,4355,4370,4355,267
|
|
20230718,150900,1363845420,4355,4355,4375,4355,176
|
|
20230718,150800,1363078920,4355,4360,4380,4355,3340
|
|
20230718,150700,1348522710,4380,4365,4380,4355,4197
|
|
20230718,150600,1330208535,4380,4375,4380,4365,8
|
|
20230718,150500,1330173575,4375,4375,4375,4375,99
|
|
20230718,150400,1329740450,4375,4370,4375,4365,199
|
|
20230718,150300,1328870820,4370,4365,4370,4365,779
|
|
20230718,150200,1325470480,4360,4360,4360,4360,0
|
|
20230718,150100,1325470480,4360,4355,4360,4355,163
|
|
20230718,150000,1324759845,4365,4365,4365,4365,1
|
|
20230718,145900,1324755480,4355,4355,4355,4355,13
|
|
20230718,145800,1324698865,4365,4355,4365,4350,1374
|
|
20230718,145700,1318710230,4355,4355,4365,4355,1403
|
|
20230718,145600,1312600155,4360,4370,4370,4355,1924
|
|
20230718,145500,1304215440,4365,4370,4370,4365,2846
|
|
20230718,145400,1291792645,4370,4370,4370,4370,829
|
|
20230718,145300,1288169915,4370,4370,4370,4370,19
|
|
20230718,145200,1288086885,4370,4370,4370,4370,500
|
|
20230718,145100,1285901885,4380,4370,4380,4365,2179
|
|
20230718,145000,1276384335,4370,4375,4375,4370,2494
|
|
20230718,144900,1265485515,4380,4380,4380,4380,1
|
|
20230718,144800,1265481135,4375,4370,4375,4370,479
|
|
20230718,144700,1263386010,4370,4375,4375,4370,741
|
|
20230718,144600,1260146135,4375,4380,4380,4375,171
|
|
20230718,144500,1259397645,4385,4385,4385,4385,3
|
|
20230718,144400,1259384490,4395,4380,4400,4380,166
|
|
20230718,144300,1258656860,4400,4380,4400,4380,1001
|
|
20230718,144200,1254272460,4380,4395,4410,4370,1905
|
|
20230718,144100,1245891400,4380,4375,4390,4375,2641
|
|
20230718,144000,1234314325,4375,4365,4375,4360,638
|
|
20230718,143900,1231528920,4360,4360,4360,4360,0
|
|
20230718,143800,1231528920,4360,4355,4370,4350,1328
|
|
20230718,143700,1225741330,4365,4360,4365,4355,849
|
|
20230718,143600,1222036100,4355,4350,4355,4350,340
|
|
20230718,143500,1220557055,4350,4355,4355,4350,31
|
|
20230718,143400,1220422055,4355,4355,4355,4355,100
|
|
20230718,143300,1219986555,4350,4355,4355,4350,560
|
|
20230718,143200,1217550305,4350,4350,4350,4350,80
|
|
20230718,143100,1217202305,4350,4355,4355,4345,428
|
|
20230718,143000,1215340475,4345,4345,4345,4345,0
|
|
20230718,142900,1215340475,4345,4350,4365,4345,369
|
|
20230718,142800,1213735210,4350,4350,4350,4350,1
|
|
20230718,142700,1213730860,4350,4350,4350,4350,25
|
|
20230718,142600,1213622110,4365,4365,4365,4365,200
|
|
20230718,142500,1212749110,4365,4365,4365,4365,49
|
|
20230718,142400,1212535225,4365,4360,4365,4340,2870
|
|
20230718,142300,1200077980,4340,4350,4350,4340,4250
|
|
20230718,142200,1181613850,4345,4355,4355,4345,3796
|
|
20230718,142100,1165099775,4365,4365,4365,4365,170
|
|
20230718,142000,1164357725,4370,4370,4370,4370,50
|
|
20230718,141900,1164139225,4355,4355,4355,4355,0
|
|
20230718,141800,1164139225,4355,4360,4360,4355,3173
|
|
20230718,141700,1150319660,4360,4360,4360,4360,672
|
|
20230718,141600,1147389740,4365,4365,4365,4365,10
|
|
20230718,141500,1147346090,4360,4360,4360,4360,0
|
|
20230718,141400,1147346090,4360,4360,4360,4360,0
|
|
20230718,141300,1147346090,4360,4360,4360,4360,0
|
|
20230718,141200,1147346090,4360,4380,4380,4360,13
|
|
20230718,141100,1147289390,4380,4365,4380,4365,1000
|
|
20230718,141000,1142918145,4360,4360,4360,4360,531
|
|
20230718,140900,1140602985,4355,4355,4360,4355,22
|
|
20230718,140800,1140507130,4355,4360,4360,4355,46
|
|
20230718,140700,1140306745,4360,4360,4360,4355,435
|
|
20230718,140600,1138410235,4360,4360,4360,4355,645
|
|
20230718,140500,1135598210,4360,4370,4370,4360,1229
|
|
20230718,140400,1130239670,4370,4370,4370,4370,0
|
|
20230718,140300,1130239670,4370,4370,4370,4370,0
|
|
20230718,140200,1130239670,4370,4370,4370,4370,328
|
|
20230718,140100,1128806310,4355,4355,4355,4355,5
|
|
20230718,140000,1128784535,4355,4355,4355,4355,20
|
|
20230718,135900,1128697435,4350,4360,4360,4350,1000
|
|
20230718,135800,1124345675,4380,4380,4380,4380,0
|
|
20230718,135700,1124345675,4380,4380,4380,4380,1
|
|
20230718,135600,1124341295,4350,4370,4375,4350,8964
|
|
20230718,135500,1085268925,4375,4375,4380,4375,7
|
|
20230718,135400,1085238295,4390,4390,4390,4390,0
|
|
20230718,135300,1085238295,4390,4375,4390,4375,4
|
|
20230718,135200,1085220765,4375,4375,4375,4375,1
|
|
20230718,135100,1085216390,4370,4365,4390,4365,4
|
|
20230718,135000,1085198880,4375,4370,4375,4370,507
|
|
20230718,134900,1082983255,4370,4390,4390,4370,2506
|
|
20230718,134800,1072018205,4390,4380,4390,4380,3
|
|
20230718,134700,1072005050,4375,4375,4375,4375,110
|
|
20230718,134600,1071523800,4375,4375,4375,4375,0
|
|
20230718,134500,1071523800,4375,4375,4375,4375,3
|
|
20230718,134400,1071510675,4370,4390,4390,4370,1759
|
|
20230718,134300,1063820725,4390,4385,4390,4385,141
|
|
20230718,134200,1063201895,4390,4390,4390,4390,26
|
|
20230718,134100,1063087755,4395,4390,4395,4390,1348
|
|
20230718,134000,1057170025,4385,4385,4385,4385,105
|
|
20230718,133900,1056709600,4385,4360,4385,4360,17
|
|
20230718,133800,1056635455,4360,4370,4385,4360,2792
|
|
20230718,133700,1044453415,4370,4370,4370,4370,625
|
|
20230718,133600,1041722165,4370,4375,4385,4370,1236
|
|
20230718,133500,1036319330,4375,4385,4385,4375,2034
|
|
20230718,133400,1027412990,4385,4375,4385,4375,101
|
|
20230718,133300,1026971105,4375,4385,4385,4375,225
|
|
20230718,133200,1025986530,4395,4395,4395,4395,10
|
|
20230718,133100,1025942580,4400,4400,4400,4400,2
|
|
20230718,133000,1025933780,4405,4405,4405,4405,1
|
|
20230718,132900,1025929375,4405,4410,4410,4405,203
|
|
20230718,132800,1025035145,4405,4395,4410,4365,1148
|
|
20230718,132700,1019987975,4390,4370,4390,4365,434
|
|
20230718,132600,1018088415,4370,4365,4370,4365,38
|
|
20230718,132500,1017922510,4370,4370,4370,4370,0
|
|
20230718,132400,1017922510,4370,4370,4370,4370,575
|
|
20230718,132300,1015409760,4370,4370,4370,4365,288
|
|
20230718,132200,1014151205,4370,4375,4375,4370,1651
|
|
20230718,132100,1006931680,4375,4385,4385,4375,153
|
|
20230718,132000,1006262285,4385,4390,4390,4385,8
|
|
20230718,131900,1006227200,4385,4375,4385,4375,98
|
|
20230718,131800,1005798435,4370,4370,4370,4370,0
|
|
20230718,131700,1005798435,4370,4370,4370,4370,42
|
|
20230718,131600,1005614895,4365,4365,4365,4365,28
|
|
20230718,131500,1005492675,4365,4365,4370,4365,476
|
|
20230718,131400,1003413770,4365,4365,4365,4365,0
|
|
20230718,131300,1003413770,4365,4365,4365,4365,173
|
|
20230718,131200,1002658625,4365,4360,4365,4360,3
|
|
20230718,131100,1002645535,4365,4360,4365,4360,403
|
|
20230718,131000,1000886815,4360,4360,4360,4360,1458
|
|
20230718,130900,994529935,4370,4370,4370,4370,0
|
|
20230718,130800,994529935,4370,4370,4370,4355,6800
|
|
20230718,130700,964836880,4370,4370,4370,4370,306
|
|
20230718,130600,963499660,4370,4370,4370,4370,697
|
|
20230718,130500,960453770,4390,4390,4390,4390,1
|
|
20230718,130400,960449380,4375,4400,4400,4375,230
|
|
20230718,130300,959443105,4390,4390,4390,4390,50
|
|
20230718,130200,959223605,4390,4390,4390,4390,1
|
|
20230718,130100,959219215,4390,4370,4390,4365,511
|
|
20230718,130000,956986940,4400,4370,4400,4370,529
|
|
20230718,125900,954675180,4380,4380,4380,4380,5
|
|
20230718,125800,954653280,4380,4375,4380,4375,8
|
|
20230718,125700,954618275,4375,4375,4375,4375,0
|
|
20230718,125600,954618275,4375,4375,4375,4375,0
|
|
20230718,125500,954618275,4375,4395,4395,4375,418
|
|
20230718,125400,952789365,4400,4400,4400,4400,0
|
|
20230718,125300,952789365,4400,4400,4400,4400,0
|
|
20230718,125200,952789365,4400,4360,4400,4360,1106
|
|
20230718,125100,947934475,4360,4360,4360,4360,5
|
|
20230718,125000,947912675,4360,4360,4360,4360,20
|
|
20230718,124900,947825475,4375,4360,4375,4360,172
|
|
20230718,124800,947075540,4370,4370,4370,4370,51
|
|
20230718,124700,946852670,4370,4370,4370,4365,120
|
|
20230718,124600,946328845,4370,4375,4375,4370,75
|
|
20230718,124500,946000840,4375,4385,4385,4375,147
|
|
20230718,124400,945356350,4385,4370,4390,4370,21
|
|
20230718,124300,945264215,4365,4365,4365,4365,858
|
|
20230718,124200,941519045,4365,4365,4365,4365,442
|
|
20230718,124100,939589715,4365,4365,4365,4365,8
|
|
20230718,124000,939554795,4365,4370,4370,4360,391
|
|
20230718,123900,937848575,4370,4370,4370,4370,0
|
|
20230718,123800,937848575,4370,4370,4370,4370,0
|
|
20230718,123700,937848575,4370,4375,4375,4370,844
|
|
20230718,123600,934159090,4390,4390,4390,4390,0
|
|
20230718,123500,934159090,4390,4390,4390,4390,0
|
|
20230718,123400,934159090,4390,4390,4390,4375,300
|
|
20230718,123300,932844475,4390,4390,4390,4390,0
|
|
20230718,123200,932844475,4390,4390,4390,4390,1
|
|
20230718,123100,932840085,4390,4385,4390,4385,100
|
|
20230718,123000,932401180,4385,4370,4385,4370,30
|
|
20230718,122900,932269765,4370,4370,4370,4370,0
|
|
20230718,122800,932269765,4370,4370,4370,4370,200
|
|
20230718,122700,931395765,4370,4375,4375,4370,555
|
|
20230718,122600,928968765,4375,4375,4375,4375,21
|
|
20230718,122500,928876890,4385,4385,4385,4385,1
|
|
20230718,122400,928872505,4375,4375,4375,4375,16
|
|
20230718,122300,928802505,4370,4370,4370,4370,456
|
|
20230718,122200,926809785,4370,4365,4370,4365,614
|
|
20230718,122100,924126760,4355,4355,4355,4355,172
|
|
20230718,122000,923377700,4355,4355,4355,4355,505
|
|
20230718,121900,921178425,4355,4355,4355,4355,17
|
|
20230718,121800,921104390,4355,4365,4365,4355,49
|
|
20230718,121700,920890595,4355,4355,4355,4355,0
|
|
20230718,121600,920890595,4355,4365,4365,4355,402
|
|
20230718,121500,919139765,4355,4355,4355,4355,0
|
|
20230718,121400,919139765,4355,4365,4365,4355,1495
|
|
20230718,121300,912623690,4370,4370,4370,4365,23
|
|
20230718,121200,912523185,4370,4370,4370,4360,153
|
|
20230718,121100,911855830,4365,4365,4365,4365,0
|
|
20230718,121000,911855830,4365,4370,4370,4365,13
|
|
20230718,120900,911799030,4370,4370,4370,4370,12
|
|
20230718,120800,911746590,4370,4365,4370,4360,301
|
|
20230718,120700,910434070,4370,4365,4370,4360,242
|
|
20230718,120600,909377680,4365,4375,4380,4365,206
|
|
20230718,120500,908477315,4370,4370,4370,4370,19
|
|
20230718,120400,908394285,4370,4370,4370,4370,8
|
|
20230718,120300,908359325,4370,4370,4370,4370,5
|
|
20230718,120200,908337475,4370,4370,4370,4370,134
|
|
20230718,120100,907751895,4375,4375,4375,4375,5
|
|
20230718,120000,907730020,4380,4375,4380,4375,28
|
|
20230718,115900,907607385,4370,4370,4370,4370,3
|
|
20230718,115800,907594275,4385,4385,4385,4385,0
|
|
20230718,115700,907594275,4385,4375,4385,4375,101
|
|
20230718,115600,907151540,4385,4380,4385,4380,340
|
|
20230718,115500,905660770,4380,4380,4380,4380,1
|
|
20230718,115400,905656390,4360,4360,4360,4360,10
|
|
20230718,115300,905612790,4360,4355,4360,4355,228
|
|
20230718,115200,904619670,4355,4365,4365,4355,2187
|
|
20230718,115100,895093895,4365,4365,4365,4365,22
|
|
20230718,115000,894997865,4385,4385,4385,4385,228
|
|
20230718,114900,893998085,4385,4385,4385,4385,5
|
|
20230718,114800,893976160,4390,4360,4390,4360,137
|
|
20230718,114700,893378810,4360,4380,4380,4355,4060
|
|
20230718,114600,875637945,4380,4385,4385,4380,811
|
|
20230718,114500,872085715,4385,4385,4385,4380,375
|
|
20230718,114400,870441715,4385,4390,4390,4385,176
|
|
20230718,114300,869669950,4385,4385,4385,4385,166
|
|
20230718,114200,868942040,4385,4385,4385,4385,70
|
|
20230718,114100,868635090,4390,4390,4390,4390,369
|
|
20230718,114000,867015180,4390,4390,4390,4390,22
|
|
20230718,113900,866918600,4390,4395,4395,4385,316
|
|
20230718,113800,865532435,4395,4400,4400,4395,32
|
|
20230718,113700,865391645,4400,4405,4410,4400,109
|
|
20230718,113600,864911945,4400,4400,4400,4400,5
|
|
20230718,113500,864889945,4400,4400,4400,4400,84
|
|
20230718,113400,864520345,4400,4390,4400,4390,68
|
|
20230718,113300,864221615,4390,4400,4400,4390,865
|
|
20230718,113200,860416065,4400,4400,4400,4400,7
|
|
20230718,113100,860385265,4400,4400,4400,4400,173
|
|
20230718,113000,859624065,4400,4390,4400,4390,29
|
|
20230718,112900,859496745,4390,4395,4395,4390,4527
|
|
20230718,112800,839616080,4395,4410,4410,4395,565
|
|
20230718,112700,837132890,4395,4395,4395,4395,0
|
|
20230718,112600,837132890,4395,4410,4410,4395,481
|
|
20230718,112500,835015865,4410,4420,4420,4410,394
|
|
20230718,112400,833276890,4420,4420,4420,4420,6
|
|
20230718,112300,833250370,4430,4430,4430,4425,21
|
|
20230718,112200,833157390,4445,4445,4445,4445,1
|
|
20230718,112100,833152945,4425,4440,4440,4425,2222
|
|
20230718,112000,823317265,4440,4440,4440,4440,1
|
|
20230718,111900,823312825,4425,4440,4445,4425,637
|
|
20230718,111800,820489340,4440,4445,4445,4440,204
|
|
20230718,111700,819582610,4445,4450,4450,4445,235
|
|
20230718,111600,818536910,4425,4425,4425,4425,27
|
|
20230718,111500,818417435,4425,4425,4450,4415,299
|
|
20230718,111400,817091870,4450,4455,4455,4425,368
|
|
20230718,111300,815462425,4455,4420,4455,4420,555
|
|
20230718,111200,812990170,4455,4425,4455,4425,1001
|
|
20230718,111100,808536850,4400,4425,4425,4400,361
|
|
20230718,111000,806946660,4415,4415,4415,4415,500
|
|
20230718,110900,804739160,4400,4400,4405,4400,5927
|
|
20230718,110800,778655360,4400,4400,4410,4400,106
|
|
20230718,110700,778188810,4400,4425,4425,4400,2690
|
|
20230718,110600,766348240,4425,4430,4435,4420,39
|
|
20230718,110500,766175490,4435,4420,4435,4420,72
|
|
20230718,110400,765857175,4420,4420,4420,4420,27
|
|
20230718,110300,765737835,4425,4440,4440,4425,911
|
|
20230718,110200,761706600,4445,4445,4445,4445,0
|
|
20230718,110100,761706600,4445,4430,4445,4425,534
|
|
20230718,110000,759342770,4430,4435,4435,4430,350
|
|
20230718,105900,757790585,4450,4450,4450,4450,183
|
|
20230718,105800,756976235,4430,4440,4450,4430,1414
|
|
20230718,105700,750697465,4435,4440,4440,4425,718
|
|
20230718,105600,747513240,4440,4440,4440,4425,4
|
|
20230718,105500,747495510,4440,4435,4445,4435,2015
|
|
20230718,105400,738550025,4435,4405,4435,4405,1777
|
|
20230718,105300,730693360,4400,4400,4400,4400,232
|
|
20230718,105200,729672560,4400,4400,4400,4400,993
|
|
20230718,105100,725303360,4400,4395,4405,4395,157
|
|
20230718,105000,724611910,4395,4395,4400,4395,526
|
|
20230718,104900,722300095,4395,4400,4400,4395,226
|
|
20230718,104800,721305775,4400,4400,4400,4400,710
|
|
20230718,104700,718181775,4400,4395,4400,4395,1072
|
|
20230718,104600,713465550,4395,4395,4395,4395,22
|
|
20230718,104500,713368860,4395,4415,4415,4395,51
|
|
20230718,104400,713144195,4390,4390,4390,4390,75
|
|
20230718,104300,712814945,4410,4390,4420,4390,148
|
|
20230718,104200,712163955,4390,4420,4420,4390,16
|
|
20230718,104100,712093505,4420,4420,4420,4420,40
|
|
20230718,104000,711916705,4420,4420,4420,4390,3047
|
|
20230718,103900,698524580,4420,4420,4420,4420,0
|
|
20230718,103800,698524580,4420,4390,4420,4390,3088
|
|
20230718,103700,684959875,4385,4385,4385,4385,393
|
|
20230718,103600,683236570,4385,4385,4385,4385,14
|
|
20230718,103500,683175180,4385,4385,4400,4385,573
|
|
20230718,103400,680661825,4395,4390,4395,4390,92
|
|
20230718,103300,680257665,4385,4385,4385,4385,500
|
|
20230718,103200,678065165,4365,4385,4385,4355,2298
|
|
20230718,103100,668014410,4385,4395,4395,4380,83
|
|
20230718,103000,667649800,4405,4405,4405,4400,1577
|
|
20230718,102900,660705665,4405,4405,4405,4405,141
|
|
20230718,102800,660084560,4420,4405,4420,4405,320
|
|
20230718,102700,658670510,4405,4410,4410,4405,930
|
|
20230718,102600,654569365,4410,4410,4410,4410,2754
|
|
20230718,102500,642424225,4410,4415,4415,4410,770
|
|
20230718,102400,639024715,4415,4430,4430,4410,1322
|
|
20230718,102300,633194615,4405,4415,4415,4405,1170
|
|
20230718,102200,628039365,4415,4415,4435,4415,153
|
|
20230718,102100,627361800,4415,4415,4415,4415,4
|
|
20230718,102000,627344140,4430,4430,4430,4430,0
|
|
20230718,101900,627344140,4430,4420,4430,4420,17
|
|
20230718,101800,627268980,4440,4420,4440,4415,46
|
|
20230718,101700,627065200,4440,4415,4440,4415,2007
|
|
20230718,101600,618194255,4415,4435,4435,4415,841
|
|
20230718,101500,614470380,4435,4435,4435,4415,82
|
|
20230718,101400,614106730,4430,4425,4430,4425,1703
|
|
20230718,101300,606562505,4425,4430,4430,4425,600
|
|
20230718,101200,603905505,4430,4430,4430,4430,1003
|
|
20230718,101100,599462215,4435,4405,4435,4405,111
|
|
20230718,101000,598973230,4405,4415,4435,4405,344
|
|
20230718,100900,597455715,4410,4410,4410,4410,0
|
|
20230718,100800,597455715,4410,4440,4440,4410,325
|
|
20230718,100700,596012900,4400,4435,4435,4400,832
|
|
20230718,100600,592325495,4430,4430,4430,4430,48
|
|
20230718,100500,592112855,4405,4425,4425,4400,1260
|
|
20230718,100400,586559590,4420,4425,4445,4420,133
|
|
20230718,100300,585970545,4415,4425,4425,4400,454
|
|
20230718,100200,583967620,4425,4470,4470,4425,535
|
|
20230718,100100,581594035,4470,4380,4470,4380,5580
|
|
20230718,100000,556992875,4380,4380,4380,4380,112
|
|
20230718,095900,556502315,4345,4355,4355,4345,3209
|
|
20230718,095800,542544520,4355,4355,4360,4350,1172
|
|
20230718,095700,537444295,4385,4385,4385,4350,2879
|
|
20230718,095600,524899490,4385,4360,4385,4360,292
|
|
20230718,095500,523619095,4355,4355,4390,4350,1835
|
|
20230718,095400,515629190,4390,4350,4390,4350,3258
|
|
20230718,095300,501429485,4350,4365,4365,4350,10090
|
|
20230718,095200,457498180,4365,4395,4395,4360,4675
|
|
20230718,095100,437103205,4370,4375,4395,4370,2719
|
|
20230718,095000,425217490,4395,4380,4400,4375,356
|
|
20230718,094900,423654245,4380,4370,4400,4370,271
|
|
20230718,094800,422467945,4370,4380,4400,4370,2464
|
|
20230718,094700,411679530,4380,4380,4405,4375,6786
|
|
20230718,094600,381918905,4375,4375,4380,4370,465
|
|
20230718,094500,379884890,4370,4385,4385,4370,8427
|
|
20230718,094400,343029895,4390,4395,4400,4390,1144
|
|
20230718,094300,338006545,4405,4380,4405,4380,1217
|
|
20230718,094200,332675240,4380,4395,4395,4380,5907
|
|
20230718,094100,306726280,4400,4400,4400,4400,280
|
|
20230718,094000,305494280,4400,4400,4400,4390,3138
|
|
20230718,093900,291696655,4395,4400,4400,4395,1756
|
|
20230718,093800,283978470,4400,4400,4400,4395,1304
|
|
20230718,093700,278241685,4400,4420,4420,4400,5991
|
|
20230718,093600,251870005,4405,4435,4435,4405,9216
|
|
20230718,093500,211150840,4425,4435,4435,4425,1015
|
|
20230718,093400,206656670,4430,4435,4435,4430,531
|
|
20230718,093300,204304335,4430,4435,4435,4425,1047
|
|
20230718,093200,199667660,4430,4440,4440,4430,2703
|
|
20230718,093100,187689170,4440,4440,4440,4435,1073
|
|
20230718,093000,182929765,4440,4445,4445,4440,337
|
|
20230718,092900,181432845,4445,4445,4445,4435,1592
|
|
20230718,092800,174364475,4450,4440,4450,4440,234
|
|
20230718,092700,173324845,4445,4450,4450,4440,516
|
|
20230718,092600,171033730,4440,4435,4450,4435,1770
|
|
20230718,092500,163176180,4435,4445,4450,4430,2701
|
|
20230718,092400,151193695,4440,4450,4450,4440,404
|
|
20230718,092300,149399075,4455,4445,4455,4440,781
|
|
20230718,092200,145931140,4440,4465,4465,4440,1886
|
|
20230718,092100,137545410,4450,4465,4465,4450,337
|
|
20230718,092000,136043990,4455,4460,4470,4455,730
|
|
20230718,091900,132788665,4460,4455,4470,4455,26
|
|
20230718,091800,132672635,4455,4465,4470,4455,985
|
|
20230718,091700,128274040,4470,4470,4470,4470,1
|
|
20230718,091600,128269570,4465,4465,4465,4465,303
|
|
20230718,091500,126916675,4460,4475,4480,4460,3725
|
|
20230718,091400,110268425,4470,4470,4480,4465,153
|
|
20230718,091300,109584455,4465,4465,4465,4465,122
|
|
20230718,091200,109039725,4465,4460,4465,4450,249
|
|
20230718,091100,107929120,4460,4445,4460,4445,541
|
|
20230718,091000,105520560,4445,4440,4450,4440,700
|
|
20230718,090900,102406950,4440,4440,4450,4440,913
|
|
20230718,090800,98346950,4440,4460,4470,4440,977
|
|
20230718,090700,93995935,4465,4465,4470,4435,3276
|
|
20230718,090600,79368970,4430,4450,4450,4430,2521
|
|
20230718,090500,68160740,4445,4440,4445,4435,610
|
|
20230718,090400,65451710,4445,4480,4480,4445,4417
|
|
20230718,090300,45758605,4480,4500,4500,4465,95
|
|
20230718,090200,45333050,4505,4510,4525,4465,2676
|
|
20230718,090100,33326590,4505,4570,4570,4505,1404
|
|
20230718,090000,26931125,4570,4570,4570,4550,5894
|