716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,205300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,205200,1182656450,3690,3690,3690,3690,0
|
|
20230724,205100,1182656450,3690,3690,3690,3690,0
|
|
20230724,205000,1182656450,3690,3690,3690,3690,0
|
|
20230724,204900,1182656450,3690,3690,3690,3690,0
|
|
20230724,204800,1182656450,3690,3690,3690,3690,0
|
|
20230724,204700,1182656450,3690,3690,3690,3690,0
|
|
20230724,204600,1182656450,3690,3690,3690,3690,0
|
|
20230724,204500,1182656450,3690,3690,3690,3690,0
|
|
20230724,204400,1182656450,3690,3690,3690,3690,0
|
|
20230724,204300,1182656450,3690,3690,3690,3690,0
|
|
20230724,204200,1182656450,3690,3690,3690,3690,0
|
|
20230724,204100,1182656450,3690,3690,3690,3690,0
|
|
20230724,204000,1182656450,3690,3690,3690,3690,0
|
|
20230724,203900,1182656450,3690,3690,3690,3690,0
|
|
20230724,203800,1182656450,3690,3690,3690,3690,0
|
|
20230724,203700,1182656450,3690,3690,3690,3690,0
|
|
20230724,203600,1182656450,3690,3690,3690,3690,0
|
|
20230724,203500,1182656450,3690,3690,3690,3690,0
|
|
20230724,203400,1182656450,3690,3690,3690,3690,0
|
|
20230724,203300,1182656450,3690,3690,3690,3690,0
|
|
20230724,203200,1182656450,3690,3690,3690,3690,0
|
|
20230724,203100,1182656450,3690,3690,3690,3690,0
|
|
20230724,203000,1182656450,3690,3690,3690,3690,0
|
|
20230724,202900,1182656450,3690,3690,3690,3690,0
|
|
20230724,202800,1182656450,3690,3690,3690,3690,0
|
|
20230724,202700,1182656450,3690,3690,3690,3690,0
|
|
20230724,202600,1182656450,3690,3690,3690,3690,0
|
|
20230724,202500,1182656450,3690,3690,3690,3690,0
|
|
20230724,202400,1182656450,3690,3690,3690,3690,0
|
|
20230724,202300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,202200,1182656450,3690,3690,3690,3690,0
|
|
20230724,202100,1182656450,3690,3690,3690,3690,0
|
|
20230724,202000,1182656450,3690,3690,3690,3690,0
|
|
20230724,201900,1182656450,3690,3690,3690,3690,0
|
|
20230724,201800,1182656450,3690,3690,3690,3690,0
|
|
20230724,201700,1182656450,3690,3690,3690,3690,0
|
|
20230724,201600,1182656450,3690,3690,3690,3690,0
|
|
20230724,201500,1182656450,3690,3690,3690,3690,0
|
|
20230724,201400,1182656450,3690,3690,3690,3690,0
|
|
20230724,201300,1182656450,3690,3690,3690,3690,0
|
|
20230724,201200,1182656450,3690,3690,3690,3690,0
|
|
20230724,201100,1182656450,3690,3690,3690,3690,0
|
|
20230724,201000,1182656450,3690,3690,3690,3690,0
|
|
20230724,200900,1182656450,3690,3690,3690,3690,0
|
|
20230724,200800,1182656450,3690,3690,3690,3690,0
|
|
20230724,200700,1182656450,3690,3690,3690,3690,0
|
|
20230724,200600,1182656450,3690,3690,3690,3690,0
|
|
20230724,200500,1182656450,3690,3690,3690,3690,0
|
|
20230724,200400,1182656450,3690,3690,3690,3690,0
|
|
20230724,200300,1182656450,3690,3690,3690,3690,0
|
|
20230724,200200,1182656450,3690,3690,3690,3690,0
|
|
20230724,200100,1182656450,3690,3690,3690,3690,0
|
|
20230724,200000,1182656450,3690,3690,3690,3690,0
|
|
20230724,195900,1182656450,3690,3690,3690,3690,0
|
|
20230724,195800,1182656450,3690,3690,3690,3690,0
|
|
20230724,195700,1182656450,3690,3690,3690,3690,0
|
|
20230724,195600,1182656450,3690,3690,3690,3690,0
|
|
20230724,195500,1182656450,3690,3690,3690,3690,0
|
|
20230724,195400,1182656450,3690,3690,3690,3690,0
|
|
20230724,195300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,195200,1182656450,3690,3690,3690,3690,0
|
|
20230724,195100,1182656450,3690,3690,3690,3690,0
|
|
20230724,195000,1182656450,3690,3690,3690,3690,0
|
|
20230724,194900,1182656450,3690,3690,3690,3690,0
|
|
20230724,194800,1182656450,3690,3690,3690,3690,0
|
|
20230724,194700,1182656450,3690,3690,3690,3690,0
|
|
20230724,194600,1182656450,3690,3690,3690,3690,0
|
|
20230724,194500,1182656450,3690,3690,3690,3690,0
|
|
20230724,194400,1182656450,3690,3690,3690,3690,0
|
|
20230724,194300,1182656450,3690,3690,3690,3690,0
|
|
20230724,194200,1182656450,3690,3690,3690,3690,0
|
|
20230724,194100,1182656450,3690,3690,3690,3690,0
|
|
20230724,194000,1182656450,3690,3690,3690,3690,0
|
|
20230724,193900,1182656450,3690,3690,3690,3690,0
|
|
20230724,193800,1182656450,3690,3690,3690,3690,0
|
|
20230724,193700,1182656450,3690,3690,3690,3690,0
|
|
20230724,193600,1182656450,3690,3690,3690,3690,0
|
|
20230724,193500,1182656450,3690,3690,3690,3690,0
|
|
20230724,193400,1182656450,3690,3690,3690,3690,0
|
|
20230724,193300,1182656450,3690,3690,3690,3690,0
|
|
20230724,193200,1182656450,3690,3690,3690,3690,0
|
|
20230724,193100,1182656450,3690,3690,3690,3690,0
|
|
20230724,193000,1182656450,3690,3690,3690,3690,0
|
|
20230724,192900,1182656450,3690,3690,3690,3690,0
|
|
20230724,192800,1182656450,3690,3690,3690,3690,0
|
|
20230724,192700,1182656450,3690,3690,3690,3690,0
|
|
20230724,192600,1182656450,3690,3690,3690,3690,0
|
|
20230724,192500,1182656450,3690,3690,3690,3690,0
|
|
20230724,192400,1182656450,3690,3690,3690,3690,0
|
|
20230724,192300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,192200,1182656450,3690,3690,3690,3690,0
|
|
20230724,192100,1182656450,3690,3690,3690,3690,0
|
|
20230724,192000,1182656450,3690,3690,3690,3690,0
|
|
20230724,191900,1182656450,3690,3690,3690,3690,0
|
|
20230724,191800,1182656450,3690,3690,3690,3690,0
|
|
20230724,191700,1182656450,3690,3690,3690,3690,0
|
|
20230724,191600,1182656450,3690,3690,3690,3690,0
|
|
20230724,191500,1182656450,3690,3690,3690,3690,0
|
|
20230724,191400,1182656450,3690,3690,3690,3690,0
|
|
20230724,191300,1182656450,3690,3690,3690,3690,0
|
|
20230724,191200,1182656450,3690,3690,3690,3690,0
|
|
20230724,191100,1182656450,3690,3690,3690,3690,0
|
|
20230724,191000,1182656450,3690,3690,3690,3690,0
|
|
20230724,190900,1182656450,3690,3690,3690,3690,0
|
|
20230724,190800,1182656450,3690,3690,3690,3690,0
|
|
20230724,190700,1182656450,3690,3690,3690,3690,0
|
|
20230724,190600,1182656450,3690,3690,3690,3690,0
|
|
20230724,190500,1182656450,3690,3690,3690,3690,0
|
|
20230724,190400,1182656450,3690,3690,3690,3690,0
|
|
20230724,190300,1182656450,3690,3690,3690,3690,0
|
|
20230724,190200,1182656450,3690,3690,3690,3690,0
|
|
20230724,190100,1182656450,3690,3690,3690,3690,0
|
|
20230724,190000,1182656450,3690,3690,3690,3690,0
|
|
20230724,185900,1182656450,3690,3690,3690,3690,0
|
|
20230724,185800,1182656450,3690,3690,3690,3690,0
|
|
20230724,185700,1182656450,3690,3690,3690,3690,0
|
|
20230724,185600,1182656450,3690,3690,3690,3690,0
|
|
20230724,185500,1182656450,3690,3690,3690,3690,0
|
|
20230724,185400,1182656450,3690,3690,3690,3690,0
|
|
20230724,185300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,185200,1182656450,3690,3690,3690,3690,0
|
|
20230724,185100,1182656450,3690,3690,3690,3690,0
|
|
20230724,185000,1182656450,3690,3690,3690,3690,0
|
|
20230724,184900,1182656450,3690,3690,3690,3690,0
|
|
20230724,184800,1182656450,3690,3690,3690,3690,0
|
|
20230724,184700,1182656450,3690,3690,3690,3690,0
|
|
20230724,184600,1182656450,3690,3690,3690,3690,0
|
|
20230724,184500,1182656450,3690,3690,3690,3690,0
|
|
20230724,184400,1182656450,3690,3690,3690,3690,0
|
|
20230724,184300,1182656450,3690,3690,3690,3690,0
|
|
20230724,184200,1182656450,3690,3690,3690,3690,0
|
|
20230724,184100,1182656450,3690,3690,3690,3690,0
|
|
20230724,184000,1182656450,3690,3690,3690,3690,0
|
|
20230724,183900,1182656450,3690,3690,3690,3690,0
|
|
20230724,183800,1182656450,3690,3690,3690,3690,0
|
|
20230724,183700,1182656450,3690,3690,3690,3690,0
|
|
20230724,183600,1182656450,3690,3690,3690,3690,0
|
|
20230724,183500,1182656450,3690,3690,3690,3690,0
|
|
20230724,183400,1182656450,3690,3690,3690,3690,0
|
|
20230724,183300,1182656450,3690,3690,3690,3690,0
|
|
20230724,183200,1182656450,3690,3690,3690,3690,0
|
|
20230724,183100,1182656450,3690,3690,3690,3690,0
|
|
20230724,183000,1182656450,3690,3690,3690,3690,0
|
|
20230724,182900,1182656450,3690,3690,3690,3690,0
|
|
20230724,182800,1182656450,3690,3690,3690,3690,0
|
|
20230724,182700,1182656450,3690,3690,3690,3690,0
|
|
20230724,182600,1182656450,3690,3690,3690,3690,0
|
|
20230724,182500,1182656450,3690,3690,3690,3690,0
|
|
20230724,182400,1182656450,3690,3690,3690,3690,0
|
|
20230724,182300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,182200,1182656450,3690,3690,3690,3690,0
|
|
20230724,182100,1182656450,3690,3690,3690,3690,0
|
|
20230724,182000,1182656450,3690,3690,3690,3690,0
|
|
20230724,181900,1182656450,3690,3690,3690,3690,0
|
|
20230724,181800,1182656450,3690,3690,3690,3690,0
|
|
20230724,181700,1182656450,3690,3690,3690,3690,0
|
|
20230724,181600,1182656450,3690,3690,3690,3690,0
|
|
20230724,181500,1182656450,3690,3690,3690,3690,0
|
|
20230724,181400,1182656450,3690,3690,3690,3690,0
|
|
20230724,181300,1182656450,3690,3690,3690,3690,0
|
|
20230724,181200,1182656450,3690,3690,3690,3690,0
|
|
20230724,181100,1182656450,3690,3690,3690,3690,0
|
|
20230724,181000,1182656450,3690,3690,3690,3690,0
|
|
20230724,180900,1182656450,3690,3690,3690,3690,0
|
|
20230724,180800,1182656450,3690,3690,3690,3690,0
|
|
20230724,180700,1182656450,3690,3690,3690,3690,0
|
|
20230724,180600,1182656450,3690,3690,3690,3690,0
|
|
20230724,180500,1182656450,3690,3690,3690,3690,0
|
|
20230724,180400,1182656450,3690,3690,3690,3690,0
|
|
20230724,180300,1182656450,3690,3690,3690,3690,0
|
|
20230724,180200,1182656450,3690,3690,3690,3690,0
|
|
20230724,180100,1182656450,3690,3690,3690,3690,0
|
|
20230724,180000,1182656450,3690,3690,3690,3690,0
|
|
20230724,175900,1182656450,3690,3690,3690,3690,0
|
|
20230724,175800,1182656450,3690,3690,3690,3690,0
|
|
20230724,175700,1182656450,3690,3690,3690,3690,0
|
|
20230724,175600,1182656450,3690,3690,3690,3690,0
|
|
20230724,175500,1182656450,3690,3690,3690,3690,0
|
|
20230724,175400,1182656450,3690,3690,3690,3690,0
|
|
20230724,175300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,175200,1182656450,3690,3690,3690,3690,0
|
|
20230724,175100,1182656450,3690,3690,3690,3690,0
|
|
20230724,175000,1182656450,3690,3690,3690,3690,0
|
|
20230724,174900,1182656450,3690,3690,3690,3690,0
|
|
20230724,174800,1182656450,3690,3690,3690,3690,0
|
|
20230724,174700,1182656450,3690,3690,3690,3690,0
|
|
20230724,174600,1182656450,3690,3690,3690,3690,0
|
|
20230724,174500,1182656450,3690,3690,3690,3690,0
|
|
20230724,174400,1182656450,3690,3690,3690,3690,0
|
|
20230724,174300,1182656450,3690,3690,3690,3690,0
|
|
20230724,174200,1182656450,3690,3690,3690,3690,0
|
|
20230724,174100,1182656450,3690,3690,3690,3690,0
|
|
20230724,174000,1182656450,3690,3690,3690,3690,0
|
|
20230724,173900,1182656450,3690,3690,3690,3690,0
|
|
20230724,173800,1182656450,3690,3690,3690,3690,0
|
|
20230724,173700,1182656450,3690,3690,3690,3690,0
|
|
20230724,173600,1182656450,3690,3690,3690,3690,0
|
|
20230724,173500,1182656450,3690,3690,3690,3690,0
|
|
20230724,173400,1182656450,3690,3690,3690,3690,0
|
|
20230724,173300,1182656450,3690,3690,3690,3690,0
|
|
20230724,173200,1182656450,3690,3690,3690,3690,0
|
|
20230724,173100,1182656450,3690,3690,3690,3690,0
|
|
20230724,173000,1182656450,3690,3690,3690,3690,0
|
|
20230724,172900,1182656450,3690,3690,3690,3690,0
|
|
20230724,172800,1182656450,3690,3690,3690,3690,0
|
|
20230724,172700,1182656450,3690,3690,3690,3690,0
|
|
20230724,172600,1182656450,3690,3690,3690,3690,0
|
|
20230724,172500,1182656450,3690,3690,3690,3690,0
|
|
20230724,172400,1182656450,3690,3690,3690,3690,0
|
|
20230724,172300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,172200,1182656450,3690,3690,3690,3690,0
|
|
20230724,172100,1182656450,3690,3690,3690,3690,0
|
|
20230724,172000,1182656450,3690,3690,3690,3690,0
|
|
20230724,171900,1182656450,3690,3690,3690,3690,0
|
|
20230724,171800,1182656450,3690,3690,3690,3690,0
|
|
20230724,171700,1182656450,3690,3690,3690,3690,0
|
|
20230724,171600,1182656450,3690,3690,3690,3690,0
|
|
20230724,171500,1182656450,3690,3690,3690,3690,0
|
|
20230724,171400,1182656450,3690,3690,3690,3690,0
|
|
20230724,171300,1182656450,3690,3690,3690,3690,0
|
|
20230724,171200,1182656450,3690,3690,3690,3690,0
|
|
20230724,171100,1182656450,3690,3690,3690,3690,0
|
|
20230724,171000,1182656450,3690,3690,3690,3690,0
|
|
20230724,170900,1182656450,3690,3690,3690,3690,0
|
|
20230724,170800,1182656450,3690,3690,3690,3690,0
|
|
20230724,170700,1182656450,3690,3690,3690,3690,0
|
|
20230724,170600,1182656450,3690,3690,3690,3690,0
|
|
20230724,170500,1182656450,3690,3690,3690,3690,0
|
|
20230724,170400,1182656450,3690,3690,3690,3690,0
|
|
20230724,170300,1182656450,3690,3690,3690,3690,0
|
|
20230724,170200,1182656450,3690,3690,3690,3690,0
|
|
20230724,170100,1182656450,3690,3690,3690,3690,0
|
|
20230724,170000,1182656450,3690,3690,3690,3690,0
|
|
20230724,165900,1182656450,3690,3690,3690,3690,0
|
|
20230724,165800,1182656450,3690,3690,3690,3690,0
|
|
20230724,165700,1182656450,3690,3690,3690,3690,0
|
|
20230724,165600,1182656450,3690,3690,3690,3690,0
|
|
20230724,165500,1182656450,3690,3690,3690,3690,0
|
|
20230724,165400,1182656450,3690,3690,3690,3690,0
|
|
20230724,165300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,165200,1182656450,3690,3690,3690,3690,0
|
|
20230724,165100,1182656450,3690,3690,3690,3690,0
|
|
20230724,165000,1182656450,3690,3690,3690,3690,0
|
|
20230724,164900,1182656450,3690,3690,3690,3690,0
|
|
20230724,164800,1182656450,3690,3690,3690,3690,0
|
|
20230724,164700,1182656450,3690,3690,3690,3690,0
|
|
20230724,164600,1182656450,3690,3690,3690,3690,0
|
|
20230724,164500,1182656450,3690,3690,3690,3690,0
|
|
20230724,164400,1182656450,3690,3690,3690,3690,0
|
|
20230724,164300,1182656450,3690,3690,3690,3690,0
|
|
20230724,164200,1182656450,3690,3690,3690,3690,0
|
|
20230724,164100,1182656450,3690,3690,3690,3690,0
|
|
20230724,164000,1182656450,3690,3690,3690,3690,0
|
|
20230724,163900,1182656450,3690,3690,3690,3690,0
|
|
20230724,163800,1182656450,3690,3690,3690,3690,0
|
|
20230724,163700,1182656450,3690,3690,3690,3690,0
|
|
20230724,163600,1182656450,3690,3690,3690,3690,0
|
|
20230724,163500,1182656450,3690,3690,3690,3690,0
|
|
20230724,163400,1182656450,3690,3690,3690,3690,0
|
|
20230724,163300,1182656450,3690,3690,3690,3690,0
|
|
20230724,163200,1182656450,3690,3690,3690,3690,0
|
|
20230724,163100,1182656450,3690,3690,3690,3690,0
|
|
20230724,163000,1182656450,3690,3690,3690,3690,0
|
|
20230724,162900,1182656450,3690,3690,3690,3690,0
|
|
20230724,162800,1182656450,3690,3690,3690,3690,0
|
|
20230724,162700,1182656450,3690,3690,3690,3690,0
|
|
20230724,162600,1182656450,3690,3690,3690,3690,0
|
|
20230724,162500,1182656450,3690,3690,3690,3690,0
|
|
20230724,162400,1182656450,3690,3690,3690,3690,0
|
|
20230724,162300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,162200,1182656450,3690,3690,3690,3690,0
|
|
20230724,162100,1182656450,3690,3690,3690,3690,0
|
|
20230724,162000,1182656450,3690,3690,3690,3690,0
|
|
20230724,161900,1182656450,3690,3690,3690,3690,0
|
|
20230724,161800,1182656450,3690,3690,3690,3690,0
|
|
20230724,161700,1182656450,3690,3690,3690,3690,0
|
|
20230724,161600,1182656450,3690,3690,3690,3690,0
|
|
20230724,161500,1182656450,3690,3690,3690,3690,0
|
|
20230724,161400,1182656450,3690,3690,3690,3690,0
|
|
20230724,161300,1182656450,3690,3690,3690,3690,0
|
|
20230724,161200,1182656450,3690,3690,3690,3690,0
|
|
20230724,161100,1182656450,3690,3690,3690,3690,0
|
|
20230724,161000,1182656450,3690,3690,3690,3690,0
|
|
20230724,160900,1182656450,3690,3690,3690,3690,0
|
|
20230724,160800,1182656450,3690,3690,3690,3690,0
|
|
20230724,160700,1182656450,3690,3690,3690,3690,0
|
|
20230724,160600,1182656450,3690,3690,3690,3690,0
|
|
20230724,160500,1182656450,3690,3690,3690,3690,0
|
|
20230724,160400,1182656450,3690,3690,3690,3690,0
|
|
20230724,160300,1182656450,3690,3690,3690,3690,0
|
|
20230724,160200,1182656450,3690,3690,3690,3690,0
|
|
20230724,160100,1182656450,3690,3690,3690,3690,0
|
|
20230724,160000,1182656450,3690,3690,3690,3690,0
|
|
20230724,155900,1182656450,3690,3690,3690,3690,0
|
|
20230724,155800,1182656450,3690,3690,3690,3690,0
|
|
20230724,155700,1182656450,3690,3690,3690,3690,0
|
|
20230724,155600,1182656450,3690,3690,3690,3690,0
|
|
20230724,155500,1182656450,3690,3690,3690,3690,0
|
|
20230724,155400,1182656450,3690,3690,3690,3690,0
|
|
20230724,155300,1182656450,3690,3690,3690,3690,6728
|
|
20230724,155200,1182656450,3690,3690,3690,3690,0
|
|
20230724,155100,1182656450,3690,3690,3690,3690,0
|
|
20230724,155000,1182656450,3690,3690,3690,3690,0
|
|
20230724,154900,1182656450,3690,3690,3690,3690,0
|
|
20230724,154800,1182656450,3690,3690,3690,3690,0
|
|
20230724,154700,1182656450,3690,3690,3690,3690,0
|
|
20230724,154600,1182656450,3690,3690,3690,3690,0
|
|
20230724,154500,1182656450,3690,3690,3690,3690,0
|
|
20230724,154400,1182656450,3690,3690,3690,3690,0
|
|
20230724,154300,1182656450,3690,3690,3690,3690,0
|
|
20230724,154200,1182656450,3690,3690,3690,3690,0
|
|
20230724,154100,1182656450,3690,3690,3690,3690,0
|
|
20230724,154000,1182656450,3690,3690,3690,3690,0
|
|
20230724,153900,1182656450,3690,3690,3690,3690,0
|
|
20230724,153800,1182656450,3690,3690,3690,3690,0
|
|
20230724,153700,1182656450,3690,3690,3690,3690,0
|
|
20230724,153600,1182656450,3690,3690,3690,3690,0
|
|
20230724,153500,1182656450,3690,3690,3690,3690,0
|
|
20230724,153400,1182656450,3690,3690,3690,3690,0
|
|
20230724,153300,1182656450,3690,3690,3690,3690,0
|
|
20230724,153200,1182656450,3690,3690,3690,3690,0
|
|
20230724,153100,1182656450,3690,3690,3690,3690,0
|
|
20230724,153000,1182656450,3690,3690,3690,3690,6728
|
|
20230724,152900,1157830130,3700,3700,3700,3700,0
|
|
20230724,152800,1157830130,3700,3700,3700,3700,0
|
|
20230724,152700,1157830130,3700,3700,3700,3700,0
|
|
20230724,152600,1157830130,3700,3700,3700,3700,0
|
|
20230724,152500,1157830130,3700,3700,3700,3700,0
|
|
20230724,152400,1157830130,3700,3700,3700,3700,0
|
|
20230724,152300,1157830130,3700,3700,3700,3700,0
|
|
20230724,152200,1157830130,3700,3700,3700,3700,0
|
|
20230724,152100,1157830130,3700,3700,3700,3700,0
|
|
20230724,152000,1157830130,3700,3700,3700,3700,0
|
|
20230724,151900,1157830130,3700,3700,3700,3700,247
|
|
20230724,151800,1156916230,3700,3700,3700,3700,271
|
|
20230724,151700,1155913530,3700,3700,3705,3700,343
|
|
20230724,151600,1154643430,3700,3705,3705,3700,562
|
|
20230724,151500,1152561225,3700,3700,3700,3700,260
|
|
20230724,151400,1151599225,3700,3700,3700,3700,781
|
|
20230724,151300,1148709525,3700,3700,3700,3700,300
|
|
20230724,151200,1147599525,3690,3690,3690,3690,0
|
|
20230724,151100,1147599525,3690,3690,3690,3690,1054
|
|
20230724,151000,1143710265,3690,3690,3690,3690,405
|
|
20230724,150900,1142215815,3690,3690,3690,3690,2
|
|
20230724,150800,1142208435,3690,3690,3690,3690,400
|
|
20230724,150700,1140732435,3690,3690,3690,3690,7044
|
|
20230724,150600,1114740075,3690,3700,3700,3690,4880
|
|
20230724,150500,1096706105,3705,3705,3705,3705,0
|
|
20230724,150400,1096706105,3705,3705,3705,3705,0
|
|
20230724,150300,1096706105,3705,3705,3705,3705,172
|
|
20230724,150200,1096068845,3705,3700,3705,3700,18
|
|
20230724,150100,1096002225,3700,3700,3700,3700,934
|
|
20230724,150000,1092546425,3700,3700,3700,3700,20
|
|
20230724,145900,1092472425,3695,3695,3695,3695,357
|
|
20230724,145800,1091153310,3695,3695,3695,3695,0
|
|
20230724,145700,1091153310,3695,3695,3695,3695,477
|
|
20230724,145600,1089390795,3695,3695,3695,3695,370
|
|
20230724,145500,1088023645,3695,3695,3695,3690,723
|
|
20230724,145400,1085355250,3705,3705,3705,3705,0
|
|
20230724,145300,1085355250,3705,3705,3705,3705,1
|
|
20230724,145200,1085351545,3705,3705,3705,3705,6
|
|
20230724,145100,1085329315,3690,3690,3690,3690,0
|
|
20230724,145000,1085329315,3690,3690,3690,3690,0
|
|
20230724,144900,1085329315,3690,3690,3690,3690,0
|
|
20230724,144800,1085329315,3690,3690,3690,3690,22
|
|
20230724,144700,1085248135,3690,3690,3690,3690,0
|
|
20230724,144600,1085248135,3690,3700,3700,3690,5550
|
|
20230724,144500,1064760005,3700,3700,3700,3700,2
|
|
20230724,144400,1064752605,3700,3700,3700,3700,0
|
|
20230724,144300,1064752605,3700,3700,3700,3700,0
|
|
20230724,144200,1064752605,3700,3700,3700,3700,151
|
|
20230724,144100,1064193905,3700,3705,3705,3700,118
|
|
20230724,144000,1063756805,3705,3705,3705,3705,1
|
|
20230724,143900,1063753100,3705,3705,3705,3705,20
|
|
20230724,143800,1063679000,3700,3700,3700,3700,0
|
|
20230724,143700,1063679000,3700,3700,3700,3700,98
|
|
20230724,143600,1063316400,3700,3700,3700,3700,200
|
|
20230724,143500,1062576400,3700,3700,3700,3700,0
|
|
20230724,143400,1062576400,3700,3700,3700,3700,106
|
|
20230724,143300,1062184200,3700,3700,3700,3700,262
|
|
20230724,143200,1061214800,3700,3700,3700,3700,0
|
|
20230724,143100,1061214800,3700,3700,3700,3700,107
|
|
20230724,143000,1060818900,3700,3705,3705,3700,47
|
|
20230724,142900,1060644770,3710,3710,3710,3710,0
|
|
20230724,142800,1060644770,3710,3710,3710,3710,0
|
|
20230724,142700,1060644770,3710,3710,3710,3710,31
|
|
20230724,142600,1060529760,3710,3710,3710,3710,40
|
|
20230724,142500,1060381360,3710,3710,3710,3710,560
|
|
20230724,142400,1058303760,3710,3700,3710,3700,1451
|
|
20230724,142300,1052933730,3710,3710,3710,3710,67
|
|
20230724,142200,1052685160,3710,3710,3710,3710,5
|
|
20230724,142100,1052666610,3700,3710,3710,3700,553
|
|
20230724,142000,1050620300,3705,3705,3705,3705,17
|
|
20230724,141900,1050557315,3705,3705,3705,3705,31
|
|
20230724,141800,1050442460,3705,3705,3705,3705,81
|
|
20230724,141700,1050142355,3705,3705,3705,3705,0
|
|
20230724,141600,1050142355,3705,3710,3710,3705,219
|
|
20230724,141500,1049330565,3710,3710,3710,3690,194
|
|
20230724,141400,1048611025,3690,3690,3690,3690,13
|
|
20230724,141300,1048563055,3690,3690,3690,3690,2532
|
|
20230724,141200,1039219975,3735,3690,3735,3690,2469
|
|
20230724,141100,1030091910,3690,3690,3690,3690,107
|
|
20230724,141000,1029697080,3690,3700,3700,3690,439
|
|
20230724,140900,1028073240,3695,3690,3695,3690,3200
|
|
20230724,140800,1016250740,3685,3685,3685,3685,0
|
|
20230724,140700,1016250740,3685,3685,3685,3685,0
|
|
20230724,140600,1016250740,3685,3685,3685,3685,0
|
|
20230724,140500,1016250740,3685,3685,3685,3685,0
|
|
20230724,140400,1016250740,3685,3685,3685,3685,70
|
|
20230724,140300,1015992790,3685,3685,3685,3685,100
|
|
20230724,140200,1015624290,3685,3685,3685,3685,200
|
|
20230724,140100,1014887290,3685,3680,3685,3680,4
|
|
20230724,140000,1014872560,3680,3680,3680,3680,1
|
|
20230724,135900,1014868880,3695,3695,3695,3695,100
|
|
20230724,135800,1014499380,3685,3690,3690,3685,1184
|
|
20230724,135700,1010132275,3690,3685,3690,3685,1060
|
|
20230724,135600,1006223870,3680,3680,3680,3680,1350
|
|
20230724,135500,1001255870,3685,3685,3685,3680,37
|
|
20230724,135400,1001119535,3685,3685,3685,3685,0
|
|
20230724,135300,1001119535,3685,3685,3690,3685,417
|
|
20230724,135200,999582885,3685,3685,3685,3685,2
|
|
20230724,135100,999575515,3680,3680,3680,3680,0
|
|
20230724,135000,999575515,3680,3685,3685,3680,6570
|
|
20230724,134900,975397865,3685,3685,3685,3685,109
|
|
20230724,134800,974996200,3685,3685,3685,3685,9
|
|
20230724,134700,974963035,3685,3685,3685,3685,542
|
|
20230724,134600,972965765,3680,3690,3690,3680,1442
|
|
20230724,134500,967657685,3690,3685,3690,3685,307
|
|
20230724,134400,966526370,3690,3690,3690,3690,1
|
|
20230724,134300,966522680,3680,3680,3680,3680,100
|
|
20230724,134200,966154680,3680,3685,3685,3680,411
|
|
20230724,134100,964640200,3685,3685,3685,3685,588
|
|
20230724,134000,962473420,3685,3695,3695,3685,6218
|
|
20230724,133900,939535475,3690,3690,3695,3690,607
|
|
20230724,133800,937295610,3695,3690,3695,3690,2061
|
|
20230724,133700,929690215,3695,3690,3695,3690,13
|
|
20230724,133600,929642235,3690,3690,3690,3690,0
|
|
20230724,133500,929642235,3690,3690,3690,3690,0
|
|
20230724,133400,929642235,3690,3695,3695,3690,769
|
|
20230724,133300,926802030,3700,3700,3700,3700,48
|
|
20230724,133200,926624430,3700,3700,3700,3700,3002
|
|
20230724,133100,915517030,3700,3700,3700,3695,134
|
|
20230724,133000,915021370,3695,3705,3705,3695,2165
|
|
20230724,132900,907015510,3705,3710,3710,3705,391
|
|
20230724,132800,905565825,3710,3710,3710,3710,52
|
|
20230724,132700,905372905,3740,3740,3740,3740,243
|
|
20230724,132600,904464085,3740,3705,3740,3705,1370
|
|
20230724,132500,899386475,3705,3705,3705,3705,0
|
|
20230724,132400,899386475,3705,3700,3705,3700,20
|
|
20230724,132300,899312470,3700,3695,3700,3695,124
|
|
20230724,132200,898853790,3690,3690,3690,3690,0
|
|
20230724,132100,898853790,3690,3690,3690,3690,550
|
|
20230724,132000,896824290,3690,3690,3690,3690,0
|
|
20230724,131900,896824290,3690,3690,3690,3690,301
|
|
20230724,131800,895713600,3695,3695,3695,3695,228
|
|
20230724,131700,894871140,3695,3695,3695,3695,205
|
|
20230724,131600,894113665,3695,3690,3695,3690,737
|
|
20230724,131500,891393175,3695,3695,3695,3695,1374
|
|
20230724,131400,886316245,3690,3695,3695,3690,1052
|
|
20230724,131300,882431455,3695,3705,3705,3695,1299
|
|
20230724,131200,877629400,3695,3695,3695,3695,15
|
|
20230724,131100,877573975,3700,3700,3700,3700,50
|
|
20230724,131000,877388975,3700,3700,3700,3700,32
|
|
20230724,130900,877270575,3700,3700,3700,3700,938
|
|
20230724,130800,873799975,3685,3685,3685,3685,0
|
|
20230724,130700,873799975,3685,3685,3685,3685,2
|
|
20230724,130600,873792605,3680,3680,3680,3680,0
|
|
20230724,130500,873792605,3680,3680,3680,3680,0
|
|
20230724,130400,873792605,3680,3700,3705,3680,405
|
|
20230724,130300,872294635,3700,3700,3700,3680,547
|
|
20230724,130200,870276235,3680,3700,3700,3680,1414
|
|
20230724,130100,865054835,3680,3685,3685,3680,125
|
|
20230724,130000,864594505,3680,3680,3680,3680,0
|
|
20230724,125900,864594505,3680,3690,3690,3680,3501
|
|
20230724,125800,851710195,3700,3700,3700,3695,58
|
|
20230724,125700,851495605,3705,3680,3705,3680,98
|
|
20230724,125600,851134890,3680,3680,3685,3680,220
|
|
20230724,125500,850325285,3680,3685,3685,3680,35
|
|
20230724,125400,850196410,3680,3680,3680,3680,0
|
|
20230724,125300,850196410,3680,3700,3705,3680,547
|
|
20230724,125200,848182615,3705,3685,3705,3680,4879
|
|
20230724,125100,830225480,3685,3700,3700,3685,50
|
|
20230724,125000,830041155,3695,3690,3695,3680,4146
|
|
20230724,124900,814766020,3685,3690,3690,3685,500
|
|
20230724,124800,812923420,3685,3690,3690,3685,1300
|
|
20230724,124700,808132790,3685,3690,3690,3685,752
|
|
20230724,124600,805360995,3690,3690,3690,3690,566
|
|
20230724,124500,803272455,3690,3690,3690,3690,151
|
|
20230724,124400,802715265,3690,3690,3695,3690,128
|
|
20230724,124300,802242940,3690,3690,3690,3690,0
|
|
20230724,124200,802242940,3690,3690,3690,3690,4
|
|
20230724,124100,802228180,3690,3695,3695,3685,5652
|
|
20230724,124000,781371240,3695,3695,3695,3695,586
|
|
20230724,123900,779205970,3695,3730,3730,3695,929
|
|
20230724,123800,775750645,3730,3730,3730,3730,0
|
|
20230724,123700,775750645,3730,3730,3730,3730,1
|
|
20230724,123600,775746915,3730,3730,3730,3730,0
|
|
20230724,123500,775746915,3730,3720,3730,3700,150
|
|
20230724,123400,775190845,3730,3730,3730,3730,1
|
|
20230724,123300,775187115,3730,3730,3730,3730,50
|
|
20230724,123200,775000615,3730,3730,3730,3730,0
|
|
20230724,123100,775000615,3730,3720,3730,3720,65
|
|
20230724,123000,774758580,3720,3705,3720,3700,5301
|
|
20230724,122900,755045950,3710,3705,3710,3705,402
|
|
20230724,122800,753554540,3700,3700,3700,3700,2494
|
|
20230724,122700,744326740,3700,3705,3710,3700,1484
|
|
20230724,122600,738831665,3700,3700,3700,3700,29
|
|
20230724,122500,738724365,3705,3705,3705,3705,0
|
|
20230724,122400,738724365,3705,3705,3705,3705,1
|
|
20230724,122300,738720660,3685,3695,3705,3685,247
|
|
20230724,122200,737809215,3690,3695,3695,3690,270
|
|
20230724,122100,736812830,3710,3710,3710,3710,0
|
|
20230724,122000,736812830,3710,3710,3710,3710,0
|
|
20230724,121900,736812830,3710,3710,3710,3710,0
|
|
20230724,121800,736812830,3710,3695,3710,3685,1664
|
|
20230724,121700,730673320,3695,3715,3715,3695,2178
|
|
20230724,121600,722613700,3705,3705,3705,3705,0
|
|
20230724,121500,722613700,3705,3705,3705,3705,0
|
|
20230724,121400,722613700,3705,3705,3705,3705,766
|
|
20230724,121300,719775670,3705,3705,3705,3705,130
|
|
20230724,121200,719294020,3705,3705,3705,3705,1
|
|
20230724,121100,719290315,3705,3710,3710,3705,149
|
|
20230724,121000,718738220,3705,3705,3705,3705,0
|
|
20230724,120900,718738220,3705,3705,3705,3705,80
|
|
20230724,120800,718441820,3720,3715,3720,3700,15468
|
|
20230724,120700,661174515,3715,3710,3715,3705,3397
|
|
20230724,120600,648585740,3710,3715,3715,3710,85
|
|
20230724,120500,648269970,3715,3710,3715,3710,1119
|
|
20230724,120400,644118460,3710,3720,3720,3710,4600
|
|
20230724,120300,627030525,3720,3720,3720,3715,132
|
|
20230724,120200,626539495,3715,3715,3715,3715,1066
|
|
20230724,120100,622579305,3715,3715,3720,3715,383
|
|
20230724,120000,621156420,3720,3720,3720,3720,650
|
|
20230724,115900,618738420,3720,3725,3725,3720,4413
|
|
20230724,115800,602321880,3720,3730,3730,3720,6662
|
|
20230724,115700,577493960,3735,3735,3735,3735,160
|
|
20230724,115600,576896360,3735,3735,3735,3730,332
|
|
20230724,115500,575657935,3730,3730,3745,3730,135
|
|
20230724,115400,575153825,3745,3735,3745,3730,94
|
|
20230724,115300,574802850,3735,3735,3735,3735,1383
|
|
20230724,115200,569637345,3735,3735,3735,3735,455
|
|
20230724,115100,567937920,3735,3735,3735,3735,70
|
|
20230724,115000,567676470,3735,3735,3735,3735,119
|
|
20230724,114900,567232005,3735,3735,3735,3735,279
|
|
20230724,114800,566189940,3735,3735,3735,3735,1664
|
|
20230724,114700,559974900,3735,3735,3735,3735,470
|
|
20230724,114600,558219450,3760,3760,3760,3760,0
|
|
20230724,114500,558219450,3760,3760,3760,3735,310
|
|
20230724,114400,557061350,3735,3735,3735,3735,0
|
|
20230724,114300,557061350,3735,3735,3735,3735,49
|
|
20230724,114200,556878335,3735,3735,3735,3735,30
|
|
20230724,114100,556766285,3760,3760,3760,3760,10
|
|
20230724,114000,556728685,3760,3760,3760,3760,8
|
|
20230724,113900,556698605,3735,3740,3740,3735,400
|
|
20230724,113800,555204585,3735,3740,3740,3735,750
|
|
20230724,113700,552403280,3735,3735,3735,3735,0
|
|
20230724,113600,552403280,3735,3735,3735,3735,0
|
|
20230724,113500,552403280,3735,3735,3735,3735,210
|
|
20230724,113400,551618930,3735,3745,3745,3735,9584
|
|
20230724,113300,515780240,3745,3740,3745,3740,2140
|
|
20230724,113200,507776450,3745,3745,3745,3745,30
|
|
20230724,113100,507664100,3745,3745,3745,3745,0
|
|
20230724,113000,507664100,3745,3745,3745,3745,54
|
|
20230724,112900,507461870,3745,3745,3745,3745,0
|
|
20230724,112800,507461870,3745,3745,3745,3745,1000
|
|
20230724,112700,503716870,3745,3745,3745,3745,0
|
|
20230724,112600,503716870,3745,3745,3745,3745,240
|
|
20230724,112500,502818070,3745,3745,3745,3745,2644
|
|
20230724,112400,492916290,3745,3745,3745,3745,82
|
|
20230724,112300,492609200,3745,3745,3745,3745,3
|
|
20230724,112200,492597965,3745,3745,3745,3745,207
|
|
20230724,112100,491822750,3745,3745,3745,3745,150
|
|
20230724,112000,491261000,3745,3750,3750,3745,1987
|
|
20230724,111900,483819660,3745,3745,3745,3745,0
|
|
20230724,111800,483819660,3745,3745,3745,3745,0
|
|
20230724,111700,483819660,3745,3750,3750,3745,1000
|
|
20230724,111600,480074160,3770,3770,3770,3770,0
|
|
20230724,111500,480074160,3770,3775,3775,3770,200
|
|
20230724,111400,479319410,3745,3745,3745,3745,0
|
|
20230724,111300,479319410,3745,3745,3745,3745,15
|
|
20230724,111200,479263235,3745,3745,3745,3745,109
|
|
20230724,111100,478855030,3745,3745,3745,3745,735
|
|
20230724,111000,476102455,3745,3745,3745,3745,169
|
|
20230724,110900,475469550,3745,3745,3745,3745,699
|
|
20230724,110800,472851795,3745,3745,3745,3745,1156
|
|
20230724,110700,468522575,3745,3750,3750,3745,3325
|
|
20230724,110600,456068525,3760,3760,3760,3760,136
|
|
20230724,110500,455557165,3760,3760,3760,3760,64
|
|
20230724,110400,455316525,3750,3755,3755,3750,55
|
|
20230724,110300,455110270,3750,3765,3780,3750,3012
|
|
20230724,110200,443748030,3750,3750,3750,3750,0
|
|
20230724,110100,443748030,3750,3750,3750,3750,272
|
|
20230724,110000,442728030,3765,3750,3765,3750,13
|
|
20230724,105900,442679115,3750,3750,3750,3750,111
|
|
20230724,105800,442262865,3750,3760,3760,3750,50
|
|
20230724,105700,442075345,3760,3765,3765,3760,202
|
|
20230724,105600,441315325,3770,3770,3770,3770,0
|
|
20230724,105500,441315325,3770,3770,3770,3770,2070
|
|
20230724,105400,433511425,3770,3745,3770,3745,552
|
|
20230724,105300,431440385,3745,3770,3770,3745,1315
|
|
20230724,105200,426482860,3765,3760,3765,3760,1730
|
|
20230724,105100,419970355,3740,3750,3750,3740,1500
|
|
20230724,105000,414358710,3765,3765,3765,3765,0
|
|
20230724,104900,414358710,3765,3765,3765,3765,0
|
|
20230724,104800,414358710,3765,3765,3765,3765,50
|
|
20230724,104700,414170460,3745,3755,3755,3745,2000
|
|
20230724,104600,406675465,3750,3750,3750,3750,0
|
|
20230724,104500,406675465,3750,3765,3765,3750,202
|
|
20230724,104400,405916465,3770,3750,3770,3750,2
|
|
20230724,104300,405908945,3770,3770,3770,3770,15
|
|
20230724,104200,405852395,3770,3770,3770,3770,0
|
|
20230724,104100,405852395,3770,3770,3770,3770,0
|
|
20230724,104000,405852395,3770,3770,3770,3770,2
|
|
20230724,103900,405844855,3745,3750,3750,3745,258
|
|
20230724,103800,404877430,3750,3770,3770,3750,1238
|
|
20230724,103700,400214930,3770,3770,3770,3770,901
|
|
20230724,103600,396818160,3770,3770,3770,3770,0
|
|
20230724,103500,396818160,3770,3770,3770,3770,4
|
|
20230724,103400,396803080,3770,3770,3770,3770,672
|
|
20230724,103300,394269640,3745,3745,3745,3745,103
|
|
20230724,103200,393883905,3760,3770,3770,3760,243
|
|
20230724,103100,392969795,3770,3770,3770,3770,1
|
|
20230724,103000,392966025,3770,3775,3775,3770,1024
|
|
20230724,102900,389100495,3775,3775,3775,3775,1
|
|
20230724,102800,389096720,3775,3745,3775,3745,5466
|
|
20230724,102700,368477320,3755,3755,3755,3755,50
|
|
20230724,102600,368289570,3770,3745,3770,3745,30
|
|
20230724,102500,368176810,3760,3760,3760,3760,0
|
|
20230724,102400,368176810,3760,3760,3760,3760,2
|
|
20230724,102300,368169290,3760,3760,3760,3760,0
|
|
20230724,102200,368169290,3760,3760,3760,3760,330
|
|
20230724,102100,366928490,3770,3770,3770,3770,1
|
|
20230724,102000,366924720,3760,3740,3760,3740,348
|
|
20230724,101900,365619300,3745,3750,3750,3745,135
|
|
20230724,101800,365113625,3760,3760,3760,3760,1
|
|
20230724,101700,365109865,3760,3760,3760,3760,100
|
|
20230724,101600,364733865,3760,3760,3760,3760,0
|
|
20230724,101500,364733865,3760,3760,3760,3760,53
|
|
20230724,101400,364534585,3775,3740,3775,3740,1865
|
|
20230724,101300,357503495,3765,3745,3765,3740,2996
|
|
20230724,101200,346276915,3750,3750,3750,3750,500
|
|
20230724,101100,344401915,3745,3745,3745,3745,10
|
|
20230724,101000,344364465,3745,3750,3750,3740,328
|
|
20230724,100900,343136395,3745,3745,3745,3745,0
|
|
20230724,100800,343136395,3745,3750,3750,3745,1560
|
|
20230724,100700,337292695,3745,3745,3745,3745,33
|
|
20230724,100600,337169110,3745,3745,3745,3745,0
|
|
20230724,100500,337169110,3745,3745,3745,3745,227
|
|
20230724,100400,336318995,3740,3740,3740,3740,106
|
|
20230724,100300,335922555,3740,3735,3740,3735,262
|
|
20230724,100200,334943425,3745,3735,3745,3735,2841
|
|
20230724,100100,324331550,3740,3745,3745,3740,3850
|
|
20230724,100000,309932385,3750,3750,3755,3740,5212
|
|
20230724,095900,290421915,3750,3750,3750,3750,1371
|
|
20230724,095800,285280665,3750,3750,3755,3750,690
|
|
20230724,095700,282692665,3755,3750,3755,3745,1148
|
|
20230724,095600,278389905,3750,3750,3750,3750,614
|
|
20230724,095500,276087405,3755,3750,3755,3750,198
|
|
20230724,095400,275344015,3755,3755,3755,3755,139
|
|
20230724,095300,274822070,3755,3760,3770,3750,4352
|
|
20230724,095200,258490390,3765,3770,3770,3765,48
|
|
20230724,095100,258309435,3755,3765,3765,3755,268
|
|
20230724,095000,257302780,3765,3765,3765,3765,2
|
|
20230724,094900,257295250,3765,3760,3765,3760,4738
|
|
20230724,094800,239460900,3760,3760,3760,3760,89
|
|
20230724,094700,239126260,3760,3760,3760,3760,584
|
|
20230724,094600,236930420,3765,3770,3770,3765,899
|
|
20230724,094500,233545680,3770,3770,3770,3765,831
|
|
20230724,094400,230415910,3770,3775,3775,3770,632
|
|
20230724,094300,228032770,3775,3775,3775,3775,14
|
|
20230724,094200,227979920,3775,3775,3775,3775,18
|
|
20230724,094100,227911970,3765,3765,3765,3765,0
|
|
20230724,094000,227911970,3765,3770,3770,3765,55
|
|
20230724,093900,227704770,3765,3765,3765,3765,9
|
|
20230724,093800,227670885,3760,3755,3765,3755,2103
|
|
20230724,093700,219769810,3750,3750,3750,3750,5
|
|
20230724,093600,219751060,3750,3760,3760,3750,1029
|
|
20230724,093500,215892020,3745,3755,3755,3745,300
|
|
20230724,093400,214768490,3745,3745,3745,3745,484
|
|
20230724,093300,212955910,3745,3775,3775,3745,922
|
|
20230724,093200,209502960,3745,3745,3745,3745,925
|
|
20230724,093100,206038835,3745,3765,3765,3745,2400
|
|
20230724,093000,197025440,3765,3765,3765,3760,50
|
|
20230724,092900,196837195,3765,3765,3765,3765,42
|
|
20230724,092800,196679065,3765,3765,3765,3765,158
|
|
20230724,092700,196084195,3745,3750,3765,3745,5774
|
|
20230724,092600,174460110,3760,3755,3760,3745,5277
|
|
20230724,092500,154667240,3760,3765,3765,3760,609
|
|
20230724,092400,152377375,3760,3765,3765,3760,76
|
|
20230724,092300,152091590,3760,3760,3770,3760,76
|
|
20230724,092200,151805765,3760,3770,3770,3760,1775
|
|
20230724,092100,145128370,3770,3785,3785,3770,50
|
|
20230724,092000,144939855,3785,3785,3785,3785,1
|
|
20230724,091900,144936070,3765,3770,3780,3765,737
|
|
20230724,091800,142156220,3770,3770,3770,3770,55
|
|
20230724,091700,141948870,3770,3775,3775,3770,2170
|
|
20230724,091600,133766275,3775,3775,3780,3775,1570
|
|
20230724,091500,127839470,3795,3795,3795,3795,22
|
|
20230724,091400,127755980,3795,3790,3795,3770,219
|
|
20230724,091300,126927840,3765,3770,3770,3765,979
|
|
20230724,091200,123240335,3770,3765,3770,3765,1295
|
|
20230724,091100,118364125,3765,3750,3765,3750,1363
|
|
20230724,091000,113248660,3745,3780,3780,3745,5280
|
|
20230724,090900,93406720,3785,3790,3790,3770,2655
|
|
20230724,090800,83374435,3785,3785,3785,3785,512
|
|
20230724,090700,81436515,3785,3785,3785,3780,353
|
|
20230724,090600,80101505,3775,3800,3850,3750,5535
|
|
20230724,090500,59135465,3805,3825,3825,3805,6543
|
|
20230724,090400,34230155,3825,3855,3855,3825,6576
|
|
20230724,090300,9026640,3855,3855,3855,3850,108
|
|
20230724,090200,8610650,3855,3875,3875,3855,1820
|
|
20230724,090100,1576225,3880,3900,3900,3880,260
|
|
20230724,090000,565150,3900,3875,3900,3875,145
|