720 lines
35 KiB
CSV
720 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,205700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,205600,1629251510,8100,8100,8100,8100,0
|
|
20230714,205500,1629251510,8100,8100,8100,8100,0
|
|
20230714,205400,1629251510,8100,8100,8100,8100,0
|
|
20230714,205300,1629251510,8100,8100,8100,8100,0
|
|
20230714,205200,1629251510,8100,8100,8100,8100,0
|
|
20230714,205100,1629251510,8100,8100,8100,8100,0
|
|
20230714,205000,1629251510,8100,8100,8100,8100,0
|
|
20230714,204900,1629251510,8100,8100,8100,8100,0
|
|
20230714,204800,1629251510,8100,8100,8100,8100,0
|
|
20230714,204700,1629251510,8100,8100,8100,8100,0
|
|
20230714,204600,1629251510,8100,8100,8100,8100,0
|
|
20230714,204500,1629251510,8100,8100,8100,8100,0
|
|
20230714,204400,1629251510,8100,8100,8100,8100,0
|
|
20230714,204300,1629251510,8100,8100,8100,8100,0
|
|
20230714,204200,1629251510,8100,8100,8100,8100,0
|
|
20230714,204100,1629251510,8100,8100,8100,8100,0
|
|
20230714,204000,1629251510,8100,8100,8100,8100,0
|
|
20230714,203900,1629251510,8100,8100,8100,8100,0
|
|
20230714,203800,1629251510,8100,8100,8100,8100,0
|
|
20230714,203700,1629251510,8100,8100,8100,8100,0
|
|
20230714,203600,1629251510,8100,8100,8100,8100,0
|
|
20230714,203500,1629251510,8100,8100,8100,8100,0
|
|
20230714,203400,1629251510,8100,8100,8100,8100,0
|
|
20230714,203300,1629251510,8100,8100,8100,8100,0
|
|
20230714,203200,1629251510,8100,8100,8100,8100,0
|
|
20230714,203100,1629251510,8100,8100,8100,8100,0
|
|
20230714,203000,1629251510,8100,8100,8100,8100,0
|
|
20230714,202900,1629251510,8100,8100,8100,8100,0
|
|
20230714,202800,1629251510,8100,8100,8100,8100,0
|
|
20230714,202700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,202600,1629251510,8100,8100,8100,8100,0
|
|
20230714,202500,1629251510,8100,8100,8100,8100,0
|
|
20230714,202400,1629251510,8100,8100,8100,8100,0
|
|
20230714,202300,1629251510,8100,8100,8100,8100,0
|
|
20230714,202200,1629251510,8100,8100,8100,8100,0
|
|
20230714,202100,1629251510,8100,8100,8100,8100,0
|
|
20230714,202000,1629251510,8100,8100,8100,8100,0
|
|
20230714,201900,1629251510,8100,8100,8100,8100,0
|
|
20230714,201800,1629251510,8100,8100,8100,8100,0
|
|
20230714,201700,1629251510,8100,8100,8100,8100,0
|
|
20230714,201600,1629251510,8100,8100,8100,8100,0
|
|
20230714,201500,1629251510,8100,8100,8100,8100,0
|
|
20230714,201400,1629251510,8100,8100,8100,8100,0
|
|
20230714,201300,1629251510,8100,8100,8100,8100,0
|
|
20230714,201200,1629251510,8100,8100,8100,8100,0
|
|
20230714,201100,1629251510,8100,8100,8100,8100,0
|
|
20230714,201000,1629251510,8100,8100,8100,8100,0
|
|
20230714,200900,1629251510,8100,8100,8100,8100,0
|
|
20230714,200800,1629251510,8100,8100,8100,8100,0
|
|
20230714,200700,1629251510,8100,8100,8100,8100,0
|
|
20230714,200600,1629251510,8100,8100,8100,8100,0
|
|
20230714,200500,1629251510,8100,8100,8100,8100,0
|
|
20230714,200400,1629251510,8100,8100,8100,8100,0
|
|
20230714,200300,1629251510,8100,8100,8100,8100,0
|
|
20230714,200200,1629251510,8100,8100,8100,8100,0
|
|
20230714,200100,1629251510,8100,8100,8100,8100,0
|
|
20230714,200000,1629251510,8100,8100,8100,8100,0
|
|
20230714,195900,1629251510,8100,8100,8100,8100,0
|
|
20230714,195800,1629251510,8100,8100,8100,8100,0
|
|
20230714,195700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,195600,1629251510,8100,8100,8100,8100,0
|
|
20230714,195500,1629251510,8100,8100,8100,8100,0
|
|
20230714,195400,1629251510,8100,8100,8100,8100,0
|
|
20230714,195300,1629251510,8100,8100,8100,8100,0
|
|
20230714,195200,1629251510,8100,8100,8100,8100,0
|
|
20230714,195100,1629251510,8100,8100,8100,8100,0
|
|
20230714,195000,1629251510,8100,8100,8100,8100,0
|
|
20230714,194900,1629251510,8100,8100,8100,8100,0
|
|
20230714,194800,1629251510,8100,8100,8100,8100,0
|
|
20230714,194700,1629251510,8100,8100,8100,8100,0
|
|
20230714,194600,1629251510,8100,8100,8100,8100,0
|
|
20230714,194500,1629251510,8100,8100,8100,8100,0
|
|
20230714,194400,1629251510,8100,8100,8100,8100,0
|
|
20230714,194300,1629251510,8100,8100,8100,8100,0
|
|
20230714,194200,1629251510,8100,8100,8100,8100,0
|
|
20230714,194100,1629251510,8100,8100,8100,8100,0
|
|
20230714,194000,1629251510,8100,8100,8100,8100,0
|
|
20230714,193900,1629251510,8100,8100,8100,8100,0
|
|
20230714,193800,1629251510,8100,8100,8100,8100,0
|
|
20230714,193700,1629251510,8100,8100,8100,8100,0
|
|
20230714,193600,1629251510,8100,8100,8100,8100,0
|
|
20230714,193500,1629251510,8100,8100,8100,8100,0
|
|
20230714,193400,1629251510,8100,8100,8100,8100,0
|
|
20230714,193300,1629251510,8100,8100,8100,8100,0
|
|
20230714,193200,1629251510,8100,8100,8100,8100,0
|
|
20230714,193100,1629251510,8100,8100,8100,8100,0
|
|
20230714,193000,1629251510,8100,8100,8100,8100,0
|
|
20230714,192900,1629251510,8100,8100,8100,8100,0
|
|
20230714,192800,1629251510,8100,8100,8100,8100,0
|
|
20230714,192700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,192600,1629251510,8100,8100,8100,8100,0
|
|
20230714,192500,1629251510,8100,8100,8100,8100,0
|
|
20230714,192400,1629251510,8100,8100,8100,8100,0
|
|
20230714,192300,1629251510,8100,8100,8100,8100,0
|
|
20230714,192200,1629251510,8100,8100,8100,8100,0
|
|
20230714,192100,1629251510,8100,8100,8100,8100,0
|
|
20230714,192000,1629251510,8100,8100,8100,8100,0
|
|
20230714,191900,1629251510,8100,8100,8100,8100,0
|
|
20230714,191800,1629251510,8100,8100,8100,8100,0
|
|
20230714,191700,1629251510,8100,8100,8100,8100,0
|
|
20230714,191600,1629251510,8100,8100,8100,8100,0
|
|
20230714,191500,1629251510,8100,8100,8100,8100,0
|
|
20230714,191400,1629251510,8100,8100,8100,8100,0
|
|
20230714,191300,1629251510,8100,8100,8100,8100,0
|
|
20230714,191200,1629251510,8100,8100,8100,8100,0
|
|
20230714,191100,1629251510,8100,8100,8100,8100,0
|
|
20230714,191000,1629251510,8100,8100,8100,8100,0
|
|
20230714,190900,1629251510,8100,8100,8100,8100,0
|
|
20230714,190800,1629251510,8100,8100,8100,8100,0
|
|
20230714,190700,1629251510,8100,8100,8100,8100,0
|
|
20230714,190600,1629251510,8100,8100,8100,8100,0
|
|
20230714,190500,1629251510,8100,8100,8100,8100,0
|
|
20230714,190400,1629251510,8100,8100,8100,8100,0
|
|
20230714,190300,1629251510,8100,8100,8100,8100,0
|
|
20230714,190200,1629251510,8100,8100,8100,8100,0
|
|
20230714,190100,1629251510,8100,8100,8100,8100,0
|
|
20230714,190000,1629251510,8100,8100,8100,8100,0
|
|
20230714,185900,1629251510,8100,8100,8100,8100,0
|
|
20230714,185800,1629251510,8100,8100,8100,8100,0
|
|
20230714,185700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,185600,1629251510,8100,8100,8100,8100,0
|
|
20230714,185500,1629251510,8100,8100,8100,8100,0
|
|
20230714,185400,1629251510,8100,8100,8100,8100,0
|
|
20230714,185300,1629251510,8100,8100,8100,8100,0
|
|
20230714,185200,1629251510,8100,8100,8100,8100,0
|
|
20230714,185100,1629251510,8100,8100,8100,8100,0
|
|
20230714,185000,1629251510,8100,8100,8100,8100,0
|
|
20230714,184900,1629251510,8100,8100,8100,8100,0
|
|
20230714,184800,1629251510,8100,8100,8100,8100,0
|
|
20230714,184700,1629251510,8100,8100,8100,8100,0
|
|
20230714,184600,1629251510,8100,8100,8100,8100,0
|
|
20230714,184500,1629251510,8100,8100,8100,8100,0
|
|
20230714,184400,1629251510,8100,8100,8100,8100,0
|
|
20230714,184300,1629251510,8100,8100,8100,8100,0
|
|
20230714,184200,1629251510,8100,8100,8100,8100,0
|
|
20230714,184100,1629251510,8100,8100,8100,8100,0
|
|
20230714,184000,1629251510,8100,8100,8100,8100,0
|
|
20230714,183900,1629251510,8100,8100,8100,8100,0
|
|
20230714,183800,1629251510,8100,8100,8100,8100,0
|
|
20230714,183700,1629251510,8100,8100,8100,8100,0
|
|
20230714,183600,1629251510,8100,8100,8100,8100,0
|
|
20230714,183500,1629251510,8100,8100,8100,8100,0
|
|
20230714,183400,1629251510,8100,8100,8100,8100,0
|
|
20230714,183300,1629251510,8100,8100,8100,8100,0
|
|
20230714,183200,1629251510,8100,8100,8100,8100,0
|
|
20230714,183100,1629251510,8100,8100,8100,8100,0
|
|
20230714,183000,1629251510,8100,8100,8100,8100,0
|
|
20230714,182900,1629251510,8100,8100,8100,8100,0
|
|
20230714,182800,1629251510,8100,8100,8100,8100,0
|
|
20230714,182700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,182600,1629251510,8100,8100,8100,8100,0
|
|
20230714,182500,1629251510,8100,8100,8100,8100,0
|
|
20230714,182400,1629251510,8100,8100,8100,8100,0
|
|
20230714,182300,1629251510,8100,8100,8100,8100,0
|
|
20230714,182200,1629251510,8100,8100,8100,8100,0
|
|
20230714,182100,1629251510,8100,8100,8100,8100,0
|
|
20230714,182000,1629251510,8100,8100,8100,8100,0
|
|
20230714,181900,1629251510,8100,8100,8100,8100,0
|
|
20230714,181800,1629251510,8100,8100,8100,8100,0
|
|
20230714,181700,1629251510,8100,8100,8100,8100,0
|
|
20230714,181600,1629251510,8100,8100,8100,8100,0
|
|
20230714,181500,1629251510,8100,8100,8100,8100,0
|
|
20230714,181400,1629251510,8100,8100,8100,8100,0
|
|
20230714,181300,1629251510,8100,8100,8100,8100,0
|
|
20230714,181200,1629251510,8100,8100,8100,8100,0
|
|
20230714,181100,1629251510,8100,8100,8100,8100,0
|
|
20230714,181000,1629251510,8100,8100,8100,8100,0
|
|
20230714,180900,1629251510,8100,8100,8100,8100,0
|
|
20230714,180800,1629251510,8100,8100,8100,8100,0
|
|
20230714,180700,1629251510,8100,8100,8100,8100,0
|
|
20230714,180600,1629251510,8100,8100,8100,8100,0
|
|
20230714,180500,1629251510,8100,8100,8100,8100,0
|
|
20230714,180400,1629251510,8100,8100,8100,8100,0
|
|
20230714,180300,1629251510,8100,8100,8100,8100,0
|
|
20230714,180200,1629251510,8100,8100,8100,8100,0
|
|
20230714,180100,1629251510,8100,8100,8100,8100,0
|
|
20230714,180000,1629251510,8100,8100,8100,8100,0
|
|
20230714,175900,1629251510,8100,8100,8100,8100,0
|
|
20230714,175800,1629251510,8100,8100,8100,8100,0
|
|
20230714,175700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,175600,1629251510,8100,8100,8100,8100,0
|
|
20230714,175500,1629251510,8100,8100,8100,8100,0
|
|
20230714,175400,1629251510,8100,8100,8100,8100,0
|
|
20230714,175300,1629251510,8100,8100,8100,8100,0
|
|
20230714,175200,1629251510,8100,8100,8100,8100,0
|
|
20230714,175100,1629251510,8100,8100,8100,8100,0
|
|
20230714,175000,1629251510,8100,8100,8100,8100,0
|
|
20230714,174900,1629251510,8100,8100,8100,8100,0
|
|
20230714,174800,1629251510,8100,8100,8100,8100,0
|
|
20230714,174700,1629251510,8100,8100,8100,8100,0
|
|
20230714,174600,1629251510,8100,8100,8100,8100,0
|
|
20230714,174500,1629251510,8100,8100,8100,8100,0
|
|
20230714,174400,1629251510,8100,8100,8100,8100,0
|
|
20230714,174300,1629251510,8100,8100,8100,8100,0
|
|
20230714,174200,1629251510,8100,8100,8100,8100,0
|
|
20230714,174100,1629251510,8100,8100,8100,8100,0
|
|
20230714,174000,1629251510,8100,8100,8100,8100,0
|
|
20230714,173900,1629251510,8100,8100,8100,8100,0
|
|
20230714,173800,1629251510,8100,8100,8100,8100,0
|
|
20230714,173700,1629251510,8100,8100,8100,8100,0
|
|
20230714,173600,1629251510,8100,8100,8100,8100,0
|
|
20230714,173500,1629251510,8100,8100,8100,8100,0
|
|
20230714,173400,1629251510,8100,8100,8100,8100,0
|
|
20230714,173300,1629251510,8100,8100,8100,8100,0
|
|
20230714,173200,1629251510,8100,8100,8100,8100,0
|
|
20230714,173100,1629251510,8100,8100,8100,8100,0
|
|
20230714,173000,1629251510,8100,8100,8100,8100,0
|
|
20230714,172900,1629251510,8100,8100,8100,8100,0
|
|
20230714,172800,1629251510,8100,8100,8100,8100,0
|
|
20230714,172700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,172600,1629251510,8100,8100,8100,8100,0
|
|
20230714,172500,1629251510,8100,8100,8100,8100,0
|
|
20230714,172400,1629251510,8100,8100,8100,8100,0
|
|
20230714,172300,1629251510,8100,8100,8100,8100,0
|
|
20230714,172200,1629251510,8100,8100,8100,8100,0
|
|
20230714,172100,1629251510,8100,8100,8100,8100,0
|
|
20230714,172000,1629251510,8100,8100,8100,8100,0
|
|
20230714,171900,1629251510,8100,8100,8100,8100,0
|
|
20230714,171800,1629251510,8100,8100,8100,8100,0
|
|
20230714,171700,1629251510,8100,8100,8100,8100,0
|
|
20230714,171600,1629251510,8100,8100,8100,8100,0
|
|
20230714,171500,1629251510,8100,8100,8100,8100,0
|
|
20230714,171400,1629251510,8100,8100,8100,8100,0
|
|
20230714,171300,1629251510,8100,8100,8100,8100,0
|
|
20230714,171200,1629251510,8100,8100,8100,8100,0
|
|
20230714,171100,1629251510,8100,8100,8100,8100,0
|
|
20230714,171000,1629251510,8100,8100,8100,8100,0
|
|
20230714,170900,1629251510,8100,8100,8100,8100,0
|
|
20230714,170800,1629251510,8100,8100,8100,8100,0
|
|
20230714,170700,1629251510,8100,8100,8100,8100,0
|
|
20230714,170600,1629251510,8100,8100,8100,8100,0
|
|
20230714,170500,1629251510,8100,8100,8100,8100,0
|
|
20230714,170400,1629251510,8100,8100,8100,8100,0
|
|
20230714,170300,1629251510,8100,8100,8100,8100,0
|
|
20230714,170200,1629251510,8100,8100,8100,8100,0
|
|
20230714,170100,1629251510,8100,8100,8100,8100,0
|
|
20230714,170000,1629251510,8100,8100,8100,8100,0
|
|
20230714,165900,1629251510,8100,8100,8100,8100,0
|
|
20230714,165800,1629251510,8100,8100,8100,8100,0
|
|
20230714,165700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,165600,1629251510,8100,8100,8100,8100,0
|
|
20230714,165500,1629251510,8100,8100,8100,8100,0
|
|
20230714,165400,1629251510,8100,8100,8100,8100,0
|
|
20230714,165300,1629251510,8100,8100,8100,8100,0
|
|
20230714,165200,1629251510,8100,8100,8100,8100,0
|
|
20230714,165100,1629251510,8100,8100,8100,8100,0
|
|
20230714,165000,1629251510,8100,8100,8100,8100,0
|
|
20230714,164900,1629251510,8100,8100,8100,8100,0
|
|
20230714,164800,1629251510,8100,8100,8100,8100,0
|
|
20230714,164700,1629251510,8100,8100,8100,8100,0
|
|
20230714,164600,1629251510,8100,8100,8100,8100,0
|
|
20230714,164500,1629251510,8100,8100,8100,8100,0
|
|
20230714,164400,1629251510,8100,8100,8100,8100,0
|
|
20230714,164300,1629251510,8100,8100,8100,8100,0
|
|
20230714,164200,1629251510,8100,8100,8100,8100,0
|
|
20230714,164100,1629251510,8100,8100,8100,8100,0
|
|
20230714,164000,1629251510,8100,8100,8100,8100,0
|
|
20230714,163900,1629251510,8100,8100,8100,8100,0
|
|
20230714,163800,1629251510,8100,8100,8100,8100,0
|
|
20230714,163700,1629251510,8100,8100,8100,8100,0
|
|
20230714,163600,1629251510,8100,8100,8100,8100,0
|
|
20230714,163500,1629251510,8100,8100,8100,8100,0
|
|
20230714,163400,1629251510,8100,8100,8100,8100,0
|
|
20230714,163300,1629251510,8100,8100,8100,8100,0
|
|
20230714,163200,1629251510,8100,8100,8100,8100,0
|
|
20230714,163100,1629251510,8100,8100,8100,8100,0
|
|
20230714,163000,1629251510,8100,8100,8100,8100,0
|
|
20230714,162900,1629251510,8100,8100,8100,8100,0
|
|
20230714,162800,1629251510,8100,8100,8100,8100,0
|
|
20230714,162700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,162600,1629251510,8100,8100,8100,8100,0
|
|
20230714,162500,1629251510,8100,8100,8100,8100,0
|
|
20230714,162400,1629251510,8100,8100,8100,8100,0
|
|
20230714,162300,1629251510,8100,8100,8100,8100,0
|
|
20230714,162200,1629251510,8100,8100,8100,8100,0
|
|
20230714,162100,1629251510,8100,8100,8100,8100,0
|
|
20230714,162000,1629251510,8100,8100,8100,8100,0
|
|
20230714,161900,1629251510,8100,8100,8100,8100,0
|
|
20230714,161800,1629251510,8100,8100,8100,8100,0
|
|
20230714,161700,1629251510,8100,8100,8100,8100,0
|
|
20230714,161600,1629251510,8100,8100,8100,8100,0
|
|
20230714,161500,1629251510,8100,8100,8100,8100,0
|
|
20230714,161400,1629251510,8100,8100,8100,8100,0
|
|
20230714,161300,1629251510,8100,8100,8100,8100,0
|
|
20230714,161200,1629251510,8100,8100,8100,8100,0
|
|
20230714,161100,1629251510,8100,8100,8100,8100,0
|
|
20230714,161000,1629251510,8100,8100,8100,8100,0
|
|
20230714,160900,1629251510,8100,8100,8100,8100,0
|
|
20230714,160800,1629251510,8100,8100,8100,8100,0
|
|
20230714,160700,1629251510,8100,8100,8100,8100,0
|
|
20230714,160600,1629251510,8100,8100,8100,8100,0
|
|
20230714,160500,1629251510,8100,8100,8100,8100,0
|
|
20230714,160400,1629251510,8100,8100,8100,8100,0
|
|
20230714,160300,1629251510,8100,8100,8100,8100,0
|
|
20230714,160200,1629251510,8100,8100,8100,8100,0
|
|
20230714,160100,1629251510,8100,8100,8100,8100,0
|
|
20230714,160000,1629251510,8100,8100,8100,8100,0
|
|
20230714,155900,1629251510,8100,8100,8100,8100,0
|
|
20230714,155800,1629251510,8100,8100,8100,8100,0
|
|
20230714,155700,1629251510,8100,8100,8100,8100,2638
|
|
20230714,155600,1629251510,8100,8100,8100,8100,0
|
|
20230714,155500,1629251510,8100,8100,8100,8100,0
|
|
20230714,155400,1629251510,8100,8100,8100,8100,0
|
|
20230714,155300,1629251510,8100,8100,8100,8100,0
|
|
20230714,155200,1629251510,8100,8100,8100,8100,0
|
|
20230714,155100,1629251510,8100,8100,8100,8100,0
|
|
20230714,155000,1629251510,8100,8100,8100,8100,0
|
|
20230714,154900,1629251510,8100,8100,8100,8100,0
|
|
20230714,154800,1629251510,8100,8100,8100,8100,0
|
|
20230714,154700,1629251510,8100,8100,8100,8100,0
|
|
20230714,154600,1629251510,8100,8100,8100,8100,0
|
|
20230714,154500,1629251510,8100,8100,8100,8100,0
|
|
20230714,154400,1629251510,8100,8100,8100,8100,0
|
|
20230714,154300,1629251510,8100,8100,8100,8100,0
|
|
20230714,154200,1629251510,8100,8100,8100,8100,0
|
|
20230714,154100,1629251510,8100,8100,8100,8100,0
|
|
20230714,154000,1629251510,8100,8100,8100,8100,0
|
|
20230714,153900,1629251510,8100,8100,8100,8100,0
|
|
20230714,153800,1629251510,8100,8100,8100,8100,0
|
|
20230714,153700,1629251510,8100,8100,8100,8100,0
|
|
20230714,153600,1629251510,8100,8100,8100,8100,0
|
|
20230714,153500,1629251510,8100,8100,8100,8100,0
|
|
20230714,153400,1629251510,8100,8100,8100,8100,0
|
|
20230714,153300,1629251510,8100,8100,8100,8100,0
|
|
20230714,153200,1629251510,8100,8100,8100,8100,0
|
|
20230714,153100,1629251510,8100,8100,8100,8100,0
|
|
20230714,153000,1629251510,8100,8100,8100,8100,2638
|
|
20230714,152900,1607883710,8140,8140,8140,8140,0
|
|
20230714,152800,1607883710,8140,8140,8140,8140,0
|
|
20230714,152700,1607883710,8140,8140,8140,8140,0
|
|
20230714,152600,1607883710,8140,8140,8140,8140,0
|
|
20230714,152500,1607883710,8140,8140,8140,8140,0
|
|
20230714,152400,1607883710,8140,8140,8140,8140,0
|
|
20230714,152300,1607883710,8140,8140,8140,8140,0
|
|
20230714,152200,1607883710,8140,8140,8140,8140,0
|
|
20230714,152100,1607883710,8140,8140,8140,8140,0
|
|
20230714,152000,1607883710,8140,8140,8140,8140,0
|
|
20230714,151900,1607883710,8140,8140,8140,8140,1
|
|
20230714,151800,1607875570,8120,8140,8150,8120,114
|
|
20230714,151700,1606949430,8140,8130,8140,8130,1376
|
|
20230714,151600,1595761370,8130,8140,8140,8130,873
|
|
20230714,151500,1588661780,8140,8130,8140,8130,247
|
|
20230714,151400,1586652560,8130,8140,8140,8130,3
|
|
20230714,151300,1586628160,8140,8150,8150,8140,185
|
|
20230714,151200,1585120740,8150,8140,8150,8140,27
|
|
20230714,151100,1584900910,8140,8150,8150,8120,794
|
|
20230714,151000,1578440920,8140,8130,8150,8120,518
|
|
20230714,150900,1574227700,8130,8130,8150,8130,348
|
|
20230714,150800,1571398440,8130,8150,8150,8130,20
|
|
20230714,150700,1571235740,8150,8150,8150,8150,10
|
|
20230714,150600,1571154240,8120,8150,8150,8110,30
|
|
20230714,150500,1570910230,8110,8120,8150,8110,248
|
|
20230714,150400,1568896420,8150,8130,8150,8130,56
|
|
20230714,150300,1568441120,8130,8130,8130,8130,0
|
|
20230714,150200,1568441120,8130,8130,8130,8130,0
|
|
20230714,150100,1568441120,8130,8140,8150,8090,6364
|
|
20230714,150000,1516811790,8140,8160,8160,8140,92
|
|
20230714,145900,1516062710,8160,8160,8160,8160,0
|
|
20230714,145800,1516062710,8160,8160,8160,8160,0
|
|
20230714,145700,1516062710,8160,8160,8160,8160,0
|
|
20230714,145600,1516062710,8160,8160,8160,8160,51
|
|
20230714,145500,1515646550,8160,8160,8160,8160,0
|
|
20230714,145400,1515646550,8160,8170,8170,8160,216
|
|
20230714,145300,1513881890,8170,8170,8170,8160,333
|
|
20230714,145200,1511161790,8160,8160,8160,8160,1
|
|
20230714,145100,1511153630,8180,8170,8180,8170,52
|
|
20230714,145000,1510728770,8170,8170,8170,8170,2
|
|
20230714,144900,1510712430,8130,8160,8160,8130,385
|
|
20230714,144800,1507580400,8170,8170,8170,8170,5
|
|
20230714,144700,1507539550,8160,8150,8160,8150,148
|
|
20230714,144600,1506332500,8150,8150,8150,8150,500
|
|
20230714,144500,1502257500,8140,8140,8140,8140,180
|
|
20230714,144400,1500792300,8140,8140,8140,8140,20
|
|
20230714,144300,1500629500,8150,8130,8150,8130,2
|
|
20230714,144200,1500613220,8140,8140,8140,8140,310
|
|
20230714,144100,1498089820,8130,8150,8150,8130,81
|
|
20230714,144000,1497431270,8150,8150,8150,8150,1
|
|
20230714,143900,1497423120,8150,8140,8150,8130,454
|
|
20230714,143800,1493730060,8140,8140,8140,8140,1186
|
|
20230714,143700,1484076020,8140,8140,8140,8140,50
|
|
20230714,143600,1483669020,8140,8120,8140,8120,350
|
|
20230714,143500,1480823530,8120,8120,8120,8120,0
|
|
20230714,143400,1480823530,8120,8120,8120,8120,0
|
|
20230714,143300,1480823530,8120,8120,8120,8120,402
|
|
20230714,143200,1477559290,8130,8130,8130,8130,0
|
|
20230714,143100,1477559290,8130,8140,8140,8130,61
|
|
20230714,143000,1477063280,8130,8130,8130,8130,77
|
|
20230714,142900,1476437270,8130,8120,8140,8120,106
|
|
20230714,142800,1475575500,8120,8120,8120,8120,15
|
|
20230714,142700,1475453700,8140,8140,8140,8140,0
|
|
20230714,142600,1475453700,8140,8140,8140,8140,12
|
|
20230714,142500,1475356020,8140,8130,8140,8130,35
|
|
20230714,142400,1475071420,8140,8140,8140,8140,0
|
|
20230714,142300,1475071420,8140,8130,8140,8130,1063
|
|
20230714,142200,1466420950,8140,8140,8140,8140,0
|
|
20230714,142100,1466420950,8140,8140,8140,8140,0
|
|
20230714,142000,1466420950,8140,8120,8140,8120,22
|
|
20230714,141900,1466242290,8120,8120,8120,8120,5
|
|
20230714,141800,1466201690,8140,8140,8140,8140,0
|
|
20230714,141700,1466201690,8140,8120,8140,8120,162
|
|
20230714,141600,1464883030,8140,8140,8140,8140,0
|
|
20230714,141500,1464883030,8140,8120,8140,8120,2
|
|
20230714,141400,1464866770,8120,8120,8120,8120,10
|
|
20230714,141300,1464785570,8140,8140,8140,8140,0
|
|
20230714,141200,1464785570,8140,8140,8140,8140,0
|
|
20230714,141100,1464785570,8140,8140,8140,8140,0
|
|
20230714,141000,1464785570,8140,8140,8140,8140,0
|
|
20230714,140900,1464785570,8140,8120,8140,8110,1906
|
|
20230714,140800,1449308680,8120,8130,8130,8120,688
|
|
20230714,140700,1443715300,8130,8130,8130,8130,152
|
|
20230714,140600,1442479540,8140,8120,8140,8120,201
|
|
20230714,140500,1440847400,8120,8130,8130,8120,1430
|
|
20230714,140400,1429221830,8130,8130,8130,8130,319
|
|
20230714,140300,1426628360,8140,8130,8140,8130,25
|
|
20230714,140200,1426425100,8150,8140,8150,8130,578
|
|
20230714,140100,1421720390,8140,8130,8140,8130,90
|
|
20230714,140000,1420988680,8130,8130,8130,8130,431
|
|
20230714,135900,1417484650,8140,8140,8140,8140,0
|
|
20230714,135800,1417484650,8140,8140,8140,8140,1
|
|
20230714,135700,1417476510,8130,8130,8130,8130,39
|
|
20230714,135600,1417159440,8140,8140,8140,8140,86
|
|
20230714,135500,1416459400,8140,8140,8140,8140,200
|
|
20230714,135400,1414831400,8140,8140,8140,8140,13
|
|
20230714,135300,1414725580,8140,8120,8140,8120,864
|
|
20230714,135200,1407701290,8110,8120,8120,8110,60
|
|
20230714,135100,1407214250,8120,8120,8130,8120,345
|
|
20230714,135000,1404412050,8130,8130,8130,8120,26
|
|
20230714,134900,1404200680,8130,8130,8130,8130,0
|
|
20230714,134800,1404200680,8130,8130,8130,8130,15
|
|
20230714,134700,1404078730,8130,8130,8130,8130,0
|
|
20230714,134600,1404078730,8130,8130,8130,8130,0
|
|
20230714,134500,1404078730,8130,8130,8130,8130,0
|
|
20230714,134400,1404078730,8130,8130,8130,8130,4
|
|
20230714,134300,1404046210,8130,8110,8130,8110,19
|
|
20230714,134200,1403891920,8110,8110,8110,8110,26
|
|
20230714,134100,1403681060,8110,8110,8110,8110,0
|
|
20230714,134000,1403681060,8110,8110,8110,8110,0
|
|
20230714,133900,1403681060,8110,8110,8110,8110,111
|
|
20230714,133800,1402780850,8110,8110,8110,8110,283
|
|
20230714,133700,1400485720,8110,8110,8110,8110,0
|
|
20230714,133600,1400485720,8110,8110,8110,8110,514
|
|
20230714,133500,1396317180,8110,8110,8110,8110,2
|
|
20230714,133400,1396300960,8110,8110,8110,8110,10
|
|
20230714,133300,1396219860,8110,8110,8110,8110,0
|
|
20230714,133200,1396219860,8110,8110,8110,8110,3
|
|
20230714,133100,1396195530,8110,8110,8110,8110,0
|
|
20230714,133000,1396195530,8110,8110,8110,8110,1
|
|
20230714,132900,1396187420,8090,8090,8090,8090,0
|
|
20230714,132800,1396187420,8090,8090,8090,8090,0
|
|
20230714,132700,1396187420,8090,8100,8100,8090,298
|
|
20230714,132600,1393773630,8100,8100,8110,8100,1296
|
|
20230714,132500,1383275980,8100,8100,8100,8100,272
|
|
20230714,132400,1381072780,8090,8100,8100,8090,63
|
|
20230714,132300,1380563100,8090,8090,8090,8090,163
|
|
20230714,132200,1379244430,8090,8090,8090,8090,50
|
|
20230714,132100,1378839930,8090,8080,8090,8080,117
|
|
20230714,132000,1377893550,8080,8080,8080,8080,0
|
|
20230714,131900,1377893550,8080,8070,8080,8070,3136
|
|
20230714,131800,1352578080,8070,8090,8090,8070,1914
|
|
20230714,131700,1337117890,8090,8090,8090,8090,20
|
|
20230714,131600,1336956090,8090,8090,8090,8090,0
|
|
20230714,131500,1336956090,8090,8100,8100,8090,730
|
|
20230714,131400,1331043610,8090,8090,8090,8090,23
|
|
20230714,131300,1330857540,8090,8090,8090,8090,50
|
|
20230714,131200,1330453040,8090,8090,8090,8090,0
|
|
20230714,131100,1330453040,8090,8070,8090,8070,500
|
|
20230714,131000,1326418020,8070,8070,8070,8070,16
|
|
20230714,130900,1326288900,8070,8070,8070,8070,1045
|
|
20230714,130800,1317855750,8070,8070,8070,8070,704
|
|
20230714,130700,1312174470,8070,8090,8100,8070,1545
|
|
20230714,130600,1299694550,8090,8090,8090,8080,983
|
|
20230714,130500,1291743030,8100,8100,8100,8100,1654
|
|
20230714,130400,1278345630,8100,8100,8100,8100,378
|
|
20230714,130300,1275283830,8110,8100,8110,8100,35
|
|
20230714,130200,1275000250,8100,8100,8100,8100,3356
|
|
20230714,130100,1247816650,8110,8120,8120,8110,3987
|
|
20230714,130000,1215459950,8150,8150,8150,8150,3
|
|
20230714,125900,1215435500,8120,8150,8150,8120,246
|
|
20230714,125800,1213437830,8150,8150,8150,8150,1
|
|
20230714,125700,1213429680,8120,8130,8150,8120,238
|
|
20230714,125600,1211495940,8130,8130,8130,8130,61
|
|
20230714,125500,1211000010,8150,8150,8150,8150,5
|
|
20230714,125400,1210959260,8130,8130,8130,8130,347
|
|
20230714,125300,1208138150,8120,8120,8120,8120,842
|
|
20230714,125200,1201301110,8130,8130,8130,8130,1
|
|
20230714,125100,1201292980,8120,8120,8120,8120,0
|
|
20230714,125000,1201292980,8120,8120,8120,8120,100
|
|
20230714,124900,1200480980,8120,8130,8130,8120,195
|
|
20230714,124800,1198896060,8130,8130,8130,8130,348
|
|
20230714,124700,1196066820,8120,8120,8120,8120,25
|
|
20230714,124600,1195863820,8130,8130,8130,8130,77
|
|
20230714,124500,1195237810,8150,8140,8150,8130,616
|
|
20230714,124400,1190219450,8140,8140,8140,8140,0
|
|
20230714,124300,1190219450,8140,8140,8140,8140,0
|
|
20230714,124200,1190219450,8140,8140,8140,8140,2
|
|
20230714,124100,1190203170,8120,8150,8150,8120,219
|
|
20230714,124000,1188419190,8150,8120,8150,8110,136
|
|
20230714,123900,1187315140,8110,8130,8130,8110,1902
|
|
20230714,123800,1171867040,8140,8150,8150,8140,5
|
|
20230714,123700,1171826300,8150,8150,8150,8130,64
|
|
20230714,123600,1171305700,8130,8140,8150,8130,941
|
|
20230714,123500,1163645070,8150,8160,8160,8140,394
|
|
20230714,123400,1160436680,8160,8160,8160,8160,1
|
|
20230714,123300,1160428520,8140,8150,8160,8140,225
|
|
20230714,123200,1158596760,8160,8160,8160,8150,60
|
|
20230714,123100,1158107430,8170,8170,8170,8170,0
|
|
20230714,123000,1158107430,8170,8170,8170,8170,0
|
|
20230714,122900,1158107430,8170,8170,8170,8170,0
|
|
20230714,122800,1158107430,8170,8180,8180,8170,122
|
|
20230714,122700,1157109610,8180,8140,8180,8140,121
|
|
20230714,122600,1156124630,8140,8140,8140,8130,150
|
|
20230714,122500,1154904120,8140,8140,8140,8140,462
|
|
20230714,122400,1151143440,8150,8150,8150,8150,120
|
|
20230714,122300,1150165440,8140,8160,8160,8140,505
|
|
20230714,122200,1146054720,8150,8140,8160,8140,148
|
|
20230714,122100,1144848630,8160,8160,8160,8160,1
|
|
20230714,122000,1144840470,8160,8160,8160,8160,0
|
|
20230714,121900,1144840470,8160,8160,8160,8160,3
|
|
20230714,121800,1144815990,8140,8140,8140,8140,77
|
|
20230714,121700,1144189210,8140,8140,8140,8140,12
|
|
20230714,121600,1144091530,8150,8150,8150,8140,343
|
|
20230714,121500,1141296280,8150,8150,8150,8150,773
|
|
20230714,121400,1134996330,8150,8150,8150,8150,0
|
|
20230714,121300,1134996330,8150,8150,8150,8150,0
|
|
20230714,121200,1134996330,8150,8150,8150,8150,45
|
|
20230714,121100,1134629580,8150,8150,8150,8150,55
|
|
20230714,121000,1134181330,8170,8150,8170,8150,103
|
|
20230714,120900,1133340880,8150,8170,8170,8150,201
|
|
20230714,120800,1131702710,8150,8150,8170,8150,331
|
|
20230714,120700,1129005040,8180,8150,8180,8150,15
|
|
20230714,120600,1128882650,8150,8170,8170,8150,322
|
|
20230714,120500,1126252150,8170,8170,8170,8170,0
|
|
20230714,120400,1126252150,8170,8170,8170,8170,0
|
|
20230714,120300,1126252150,8170,8170,8170,8170,0
|
|
20230714,120200,1126252150,8170,8140,8170,8130,596
|
|
20230714,120100,1121404970,8130,8130,8130,8130,0
|
|
20230714,120000,1121404970,8130,8130,8130,8130,348
|
|
20230714,115900,1118575730,8190,8190,8190,8190,0
|
|
20230714,115800,1118575730,8190,8140,8190,8130,814
|
|
20230714,115700,1111936440,8140,8160,8180,8140,1238
|
|
20230714,115600,1101849800,8190,8160,8190,8160,35
|
|
20230714,115500,1101563690,8160,8160,8160,8160,85
|
|
20230714,115400,1100870090,8160,8150,8160,8150,72
|
|
20230714,115300,1100283260,8150,8150,8150,8150,52
|
|
20230714,115200,1099859460,8140,8140,8140,8140,6
|
|
20230714,115100,1099810620,8150,8150,8150,8150,100
|
|
20230714,115000,1098995620,8150,8150,8150,8150,66
|
|
20230714,114900,1098457720,8150,8150,8150,8140,31
|
|
20230714,114800,1098205080,8150,8150,8150,8150,1
|
|
20230714,114700,1098196930,8150,8150,8150,8150,11
|
|
20230714,114600,1098107280,8150,8150,8150,8150,0
|
|
20230714,114500,1098107280,8150,8150,8150,8150,228
|
|
20230714,114400,1096249080,8150,8150,8150,8150,4
|
|
20230714,114300,1096216480,8150,8160,8160,8150,22
|
|
20230714,114200,1096037170,8140,8140,8140,8140,1
|
|
20230714,114100,1096029030,8150,8150,8180,8130,904
|
|
20230714,114000,1088669040,8150,8190,8190,8150,626
|
|
20230714,113900,1083550940,8190,8190,8190,8190,0
|
|
20230714,113800,1083550940,8190,8160,8190,8160,2055
|
|
20230714,113700,1066722110,8190,8190,8190,8190,4
|
|
20230714,113600,1066689350,8190,8190,8190,8190,12
|
|
20230714,113500,1066591070,8190,8190,8190,8130,1062
|
|
20230714,113400,1057916290,8130,8150,8190,8130,7064
|
|
20230714,113300,1000416780,8140,8130,8140,8120,2754
|
|
20230714,113200,978016120,8140,8140,8140,8140,260
|
|
20230714,113100,975899720,8140,8140,8140,8120,2024
|
|
20230714,113000,959447500,8140,8160,8160,8140,7118
|
|
20230714,112900,901451880,8160,8170,8170,8160,2062
|
|
20230714,112800,884625480,8180,8180,8180,8180,17
|
|
20230714,112700,884486420,8170,8180,8180,8170,246
|
|
20230714,112600,882475570,8180,8190,8190,8180,17
|
|
20230714,112500,882336500,8190,8180,8190,8180,142
|
|
20230714,112400,881174890,8180,8160,8180,8160,114
|
|
20230714,112300,880242520,8180,8160,8180,8160,1580
|
|
20230714,112200,867330710,8170,8180,8180,8170,662
|
|
20230714,112100,861922050,8180,8180,8180,8180,41
|
|
20230714,112000,861586670,8180,8180,8200,8180,311
|
|
20230714,111900,859040520,8200,8180,8200,8170,120
|
|
20230714,111800,858059280,8200,8180,8200,8180,10
|
|
20230714,111700,857977460,8170,8170,8170,8170,52
|
|
20230714,111600,857552620,8170,8180,8180,8170,2378
|
|
20230714,111500,838118600,8200,8200,8200,8200,1
|
|
20230714,111400,838110400,8170,8200,8210,8170,3471
|
|
20230714,111300,809721990,8190,8190,8190,8190,204
|
|
20230714,111200,808051230,8190,8190,8190,8190,0
|
|
20230714,111100,808051230,8190,8190,8190,8190,420
|
|
20230714,111000,804611430,8190,8190,8190,8190,18
|
|
20230714,110900,804464010,8190,8190,8190,8190,547
|
|
20230714,110800,799984080,8190,8200,8200,8190,13
|
|
20230714,110700,799877530,8200,8200,8200,8190,533
|
|
20230714,110600,795511930,8200,8200,8200,8200,48
|
|
20230714,110500,795118330,8200,8200,8200,8200,387
|
|
20230714,110400,791944930,8210,8210,8210,8210,71
|
|
20230714,110300,791362020,8210,8210,8210,8210,49
|
|
20230714,110200,790959730,8220,8230,8230,8220,70
|
|
20230714,110100,790384320,8230,8220,8230,8220,32
|
|
20230714,110000,790121270,8220,8220,8220,8220,0
|
|
20230714,105900,790121270,8220,8220,8220,8220,4
|
|
20230714,105800,790088390,8240,8210,8240,8210,102
|
|
20230714,105700,789247940,8210,8210,8210,8210,50
|
|
20230714,105600,788837440,8240,8240,8240,8240,0
|
|
20230714,105500,788837440,8240,8220,8240,8200,448
|
|
20230714,105400,785157860,8220,8220,8220,8220,3
|
|
20230714,105300,785133200,8200,8200,8200,8200,15
|
|
20230714,105200,785010200,8200,8190,8200,8190,3
|
|
20230714,105100,784985610,8190,8200,8200,8190,114
|
|
20230714,105000,784051320,8200,8200,8200,8200,820
|
|
20230714,104900,777327320,8200,8200,8200,8200,284
|
|
20230714,104800,774998520,8200,8200,8200,8200,40
|
|
20230714,104700,774670520,8200,8200,8200,8200,43
|
|
20230714,104600,774317920,8220,8220,8220,8220,0
|
|
20230714,104500,774317920,8220,8200,8220,8200,205
|
|
20230714,104400,772636840,8210,8210,8210,8210,157
|
|
20230714,104300,771347870,8220,8230,8230,8220,97
|
|
20230714,104200,770550480,8230,8230,8230,8230,5
|
|
20230714,104100,770509330,8240,8240,8240,8240,5
|
|
20230714,104000,770468130,8220,8220,8220,8220,79
|
|
20230714,103900,769818750,8220,8220,8220,8220,10
|
|
20230714,103800,769736550,8220,8220,8220,8220,5
|
|
20230714,103700,769695450,8220,8220,8220,8220,2
|
|
20230714,103600,769679010,8210,8220,8220,8210,8
|
|
20230714,103500,769613290,8240,8220,8240,8210,121
|
|
20230714,103400,768619550,8240,8230,8240,8220,821
|
|
20230714,103300,761867050,8240,8240,8240,8240,1
|
|
20230714,103200,761858810,8220,8220,8220,8220,9
|
|
20230714,103100,761784830,8240,8210,8240,8210,2
|
|
20230714,103000,761768380,8210,8220,8220,8210,75
|
|
20230714,102900,761152620,8240,8230,8240,8200,2274
|
|
20230714,102800,742473370,8230,8230,8230,8230,1
|
|
20230714,102700,742465140,8220,8220,8220,8220,39
|
|
20230714,102600,742144560,8220,8210,8220,8210,376
|
|
20230714,102500,739057290,8210,8200,8210,8200,60
|
|
20230714,102400,738564790,8240,8240,8240,8240,20
|
|
20230714,102300,738399990,8250,8250,8250,8250,0
|
|
20230714,102200,738399990,8250,8200,8250,8200,32
|
|
20230714,102100,738136990,8200,8210,8250,8200,563
|
|
20230714,102000,733518880,8210,8210,8210,8210,403
|
|
20230714,101900,730210250,8180,8200,8200,8180,2886
|
|
20230714,101800,706592690,8200,8200,8200,8200,501
|
|
20230714,101700,702484490,8180,8180,8180,8180,1
|
|
20230714,101600,702476310,8180,8200,8200,8180,174
|
|
20230714,101500,701052110,8180,8180,8180,8180,320
|
|
20230714,101400,698434510,8180,8180,8180,8170,665
|
|
20230714,101300,692999810,8180,8170,8180,8170,1324
|
|
20230714,101200,682181020,8170,8180,8180,8170,1321
|
|
20230714,101100,671384850,8200,8180,8200,8180,404
|
|
20230714,101000,668078070,8200,8170,8200,8160,1760
|
|
20230714,100900,653701150,8210,8160,8210,8160,607
|
|
20230714,100800,648732440,8160,8190,8190,8160,2269
|
|
20230714,100700,630186150,8210,8220,8220,8210,33
|
|
20230714,100600,629915210,8180,8180,8180,8180,500
|
|
20230714,100500,625825210,8180,8200,8220,8180,4177
|
|
20230714,100400,591616070,8190,8200,8200,8190,417
|
|
20230714,100300,588197870,8220,8220,8220,8220,201
|
|
20230714,100200,586545650,8220,8220,8220,8220,55
|
|
20230714,100100,586093550,8220,8220,8220,8220,2
|
|
20230714,100000,586077110,8220,8200,8220,8200,535
|
|
20230714,095900,581686260,8200,8200,8200,8200,738
|
|
20230714,095800,575634660,8190,8200,8200,8190,794
|
|
20230714,095700,569124410,8210,8220,8220,8210,679
|
|
20230714,095600,563548290,8220,8210,8230,8210,956
|
|
20230714,095500,555685860,8210,8220,8220,8200,693
|
|
20230714,095400,549992420,8220,8210,8220,8200,2662
|
|
20230714,095300,528162100,8200,8220,8220,8200,2225
|
|
20230714,095200,509897760,8230,8210,8230,8210,629
|
|
20230714,095100,504733650,8210,8230,8230,8210,2745
|
|
20230714,095000,482172460,8240,8240,8240,8240,0
|
|
20230714,094900,482172460,8240,8240,8240,8230,2440
|
|
20230714,094800,462089070,8240,8250,8250,8240,171
|
|
20230714,094700,460678430,8250,8240,8250,8240,900
|
|
20230714,094600,453255430,8240,8240,8250,8240,399
|
|
20230714,094500,449967110,8250,8260,8260,8240,1166
|
|
20230714,094400,440357730,8250,8270,8270,8250,243
|
|
20230714,094300,438352880,8250,8250,8250,8250,27
|
|
20230714,094200,438130130,8260,8260,8260,8260,600
|
|
20230714,094100,433174130,8260,8260,8260,8250,698
|
|
20230714,094000,427415520,8250,8260,8260,8250,286
|
|
20230714,093900,425055060,8270,8270,8270,8260,213
|
|
20230714,093800,423294810,8270,8290,8290,8270,137
|
|
20230714,093700,422161620,8310,8290,8310,8290,1263
|
|
20230714,093600,411691330,8290,8260,8290,8260,297
|
|
20230714,093500,409237900,8290,8250,8290,8250,3039
|
|
20230714,093400,384164940,8250,8270,8270,8250,2087
|
|
20230714,093300,366928300,8290,8260,8290,8260,100
|
|
20230714,093200,366101480,8290,8290,8290,8260,307
|
|
20230714,093100,363559450,8290,8290,8290,8290,295
|
|
20230714,093000,361113900,8290,8270,8290,8260,858
|
|
20230714,092900,354025550,8260,8260,8260,8260,35
|
|
20230714,092800,353736450,8260,8260,8260,8260,20
|
|
20230714,092700,353571250,8250,8250,8250,8250,545
|
|
20230714,092600,349075000,8250,8250,8250,8250,20
|
|
20230714,092500,348910000,8250,8250,8280,8250,707
|
|
20230714,092400,343077120,8250,8260,8260,8250,89
|
|
20230714,092300,342342820,8250,8300,8310,8250,357
|
|
20230714,092200,339380610,8310,8260,8330,8240,2209
|
|
20230714,092100,321154960,8330,8290,8330,8270,2306
|
|
20230714,092000,302073950,8330,8330,8330,8270,130
|
|
20230714,091900,300998370,8270,8280,8300,8270,1609
|
|
20230714,091800,287665070,8300,8280,8300,8270,496
|
|
20230714,091700,283558500,8300,8280,8300,8280,552
|
|
20230714,091600,278983750,8280,8280,8290,8260,954
|
|
20230714,091500,271084790,8280,8250,8280,8240,1277
|
|
20230714,091400,260542950,8240,8260,8280,8240,3526
|
|
20230714,091300,231460460,8260,8300,8300,8260,384
|
|
20230714,091200,228288380,8240,8260,8300,8240,834
|
|
20230714,091100,221404330,8260,8270,8270,8260,415
|
|
20230714,091000,217976420,8260,8260,8260,8260,160
|
|
20230714,090900,216654820,8260,8290,8290,8250,6374
|
|
20230714,090800,163998750,8290,8290,8290,8290,1462
|
|
20230714,090700,151878770,8290,8310,8310,8290,2405
|
|
20230714,090600,131923360,8310,8320,8320,8310,1784
|
|
20230714,090500,117093780,8350,8330,8360,8330,1666
|
|
20230714,090400,103212820,8330,8350,8360,8320,3969
|
|
20230714,090300,70138370,8350,8350,8350,8340,366
|
|
20230714,090200,67082530,8350,8360,8360,8330,2046
|
|
20230714,090100,50006520,8370,8370,8400,8350,1317
|
|
20230714,090000,38976380,8370,8340,8390,8340,3969
|