717 lines
35 KiB
CSV
717 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,205400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,205300,1300381450,3680,3680,3680,3680,0
|
|
20230727,205200,1300381450,3680,3680,3680,3680,0
|
|
20230727,205100,1300381450,3680,3680,3680,3680,0
|
|
20230727,205000,1300381450,3680,3680,3680,3680,0
|
|
20230727,204900,1300381450,3680,3680,3680,3680,0
|
|
20230727,204800,1300381450,3680,3680,3680,3680,0
|
|
20230727,204700,1300381450,3680,3680,3680,3680,0
|
|
20230727,204600,1300381450,3680,3680,3680,3680,0
|
|
20230727,204500,1300381450,3680,3680,3680,3680,0
|
|
20230727,204400,1300381450,3680,3680,3680,3680,0
|
|
20230727,204300,1300381450,3680,3680,3680,3680,0
|
|
20230727,204200,1300381450,3680,3680,3680,3680,0
|
|
20230727,204100,1300381450,3680,3680,3680,3680,0
|
|
20230727,204000,1300381450,3680,3680,3680,3680,0
|
|
20230727,203900,1300381450,3680,3680,3680,3680,0
|
|
20230727,203800,1300381450,3680,3680,3680,3680,0
|
|
20230727,203700,1300381450,3680,3680,3680,3680,0
|
|
20230727,203600,1300381450,3680,3680,3680,3680,0
|
|
20230727,203500,1300381450,3680,3680,3680,3680,0
|
|
20230727,203400,1300381450,3680,3680,3680,3680,0
|
|
20230727,203300,1300381450,3680,3680,3680,3680,0
|
|
20230727,203200,1300381450,3680,3680,3680,3680,0
|
|
20230727,203100,1300381450,3680,3680,3680,3680,0
|
|
20230727,203000,1300381450,3680,3680,3680,3680,0
|
|
20230727,202900,1300381450,3680,3680,3680,3680,0
|
|
20230727,202800,1300381450,3680,3680,3680,3680,0
|
|
20230727,202700,1300381450,3680,3680,3680,3680,0
|
|
20230727,202600,1300381450,3680,3680,3680,3680,0
|
|
20230727,202500,1300381450,3680,3680,3680,3680,0
|
|
20230727,202400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,202300,1300381450,3680,3680,3680,3680,0
|
|
20230727,202200,1300381450,3680,3680,3680,3680,0
|
|
20230727,202100,1300381450,3680,3680,3680,3680,0
|
|
20230727,202000,1300381450,3680,3680,3680,3680,0
|
|
20230727,201900,1300381450,3680,3680,3680,3680,0
|
|
20230727,201800,1300381450,3680,3680,3680,3680,0
|
|
20230727,201700,1300381450,3680,3680,3680,3680,0
|
|
20230727,201600,1300381450,3680,3680,3680,3680,0
|
|
20230727,201500,1300381450,3680,3680,3680,3680,0
|
|
20230727,201400,1300381450,3680,3680,3680,3680,0
|
|
20230727,201300,1300381450,3680,3680,3680,3680,0
|
|
20230727,201200,1300381450,3680,3680,3680,3680,0
|
|
20230727,201100,1300381450,3680,3680,3680,3680,0
|
|
20230727,201000,1300381450,3680,3680,3680,3680,0
|
|
20230727,200900,1300381450,3680,3680,3680,3680,0
|
|
20230727,200800,1300381450,3680,3680,3680,3680,0
|
|
20230727,200700,1300381450,3680,3680,3680,3680,0
|
|
20230727,200600,1300381450,3680,3680,3680,3680,0
|
|
20230727,200500,1300381450,3680,3680,3680,3680,0
|
|
20230727,200400,1300381450,3680,3680,3680,3680,0
|
|
20230727,200300,1300381450,3680,3680,3680,3680,0
|
|
20230727,200200,1300381450,3680,3680,3680,3680,0
|
|
20230727,200100,1300381450,3680,3680,3680,3680,0
|
|
20230727,200000,1300381450,3680,3680,3680,3680,0
|
|
20230727,195900,1300381450,3680,3680,3680,3680,0
|
|
20230727,195800,1300381450,3680,3680,3680,3680,0
|
|
20230727,195700,1300381450,3680,3680,3680,3680,0
|
|
20230727,195600,1300381450,3680,3680,3680,3680,0
|
|
20230727,195500,1300381450,3680,3680,3680,3680,0
|
|
20230727,195400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,195300,1300381450,3680,3680,3680,3680,0
|
|
20230727,195200,1300381450,3680,3680,3680,3680,0
|
|
20230727,195100,1300381450,3680,3680,3680,3680,0
|
|
20230727,195000,1300381450,3680,3680,3680,3680,0
|
|
20230727,194900,1300381450,3680,3680,3680,3680,0
|
|
20230727,194800,1300381450,3680,3680,3680,3680,0
|
|
20230727,194700,1300381450,3680,3680,3680,3680,0
|
|
20230727,194600,1300381450,3680,3680,3680,3680,0
|
|
20230727,194500,1300381450,3680,3680,3680,3680,0
|
|
20230727,194400,1300381450,3680,3680,3680,3680,0
|
|
20230727,194300,1300381450,3680,3680,3680,3680,0
|
|
20230727,194200,1300381450,3680,3680,3680,3680,0
|
|
20230727,194100,1300381450,3680,3680,3680,3680,0
|
|
20230727,194000,1300381450,3680,3680,3680,3680,0
|
|
20230727,193900,1300381450,3680,3680,3680,3680,0
|
|
20230727,193800,1300381450,3680,3680,3680,3680,0
|
|
20230727,193700,1300381450,3680,3680,3680,3680,0
|
|
20230727,193600,1300381450,3680,3680,3680,3680,0
|
|
20230727,193500,1300381450,3680,3680,3680,3680,0
|
|
20230727,193400,1300381450,3680,3680,3680,3680,0
|
|
20230727,193300,1300381450,3680,3680,3680,3680,0
|
|
20230727,193200,1300381450,3680,3680,3680,3680,0
|
|
20230727,193100,1300381450,3680,3680,3680,3680,0
|
|
20230727,193000,1300381450,3680,3680,3680,3680,0
|
|
20230727,192900,1300381450,3680,3680,3680,3680,0
|
|
20230727,192800,1300381450,3680,3680,3680,3680,0
|
|
20230727,192700,1300381450,3680,3680,3680,3680,0
|
|
20230727,192600,1300381450,3680,3680,3680,3680,0
|
|
20230727,192500,1300381450,3680,3680,3680,3680,0
|
|
20230727,192400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,192300,1300381450,3680,3680,3680,3680,0
|
|
20230727,192200,1300381450,3680,3680,3680,3680,0
|
|
20230727,192100,1300381450,3680,3680,3680,3680,0
|
|
20230727,192000,1300381450,3680,3680,3680,3680,0
|
|
20230727,191900,1300381450,3680,3680,3680,3680,0
|
|
20230727,191800,1300381450,3680,3680,3680,3680,0
|
|
20230727,191700,1300381450,3680,3680,3680,3680,0
|
|
20230727,191600,1300381450,3680,3680,3680,3680,0
|
|
20230727,191500,1300381450,3680,3680,3680,3680,0
|
|
20230727,191400,1300381450,3680,3680,3680,3680,0
|
|
20230727,191300,1300381450,3680,3680,3680,3680,0
|
|
20230727,191200,1300381450,3680,3680,3680,3680,0
|
|
20230727,191100,1300381450,3680,3680,3680,3680,0
|
|
20230727,191000,1300381450,3680,3680,3680,3680,0
|
|
20230727,190900,1300381450,3680,3680,3680,3680,0
|
|
20230727,190800,1300381450,3680,3680,3680,3680,0
|
|
20230727,190700,1300381450,3680,3680,3680,3680,0
|
|
20230727,190600,1300381450,3680,3680,3680,3680,0
|
|
20230727,190500,1300381450,3680,3680,3680,3680,0
|
|
20230727,190400,1300381450,3680,3680,3680,3680,0
|
|
20230727,190300,1300381450,3680,3680,3680,3680,0
|
|
20230727,190200,1300381450,3680,3680,3680,3680,0
|
|
20230727,190100,1300381450,3680,3680,3680,3680,0
|
|
20230727,190000,1300381450,3680,3680,3680,3680,0
|
|
20230727,185900,1300381450,3680,3680,3680,3680,0
|
|
20230727,185800,1300381450,3680,3680,3680,3680,0
|
|
20230727,185700,1300381450,3680,3680,3680,3680,0
|
|
20230727,185600,1300381450,3680,3680,3680,3680,0
|
|
20230727,185500,1300381450,3680,3680,3680,3680,0
|
|
20230727,185400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,185300,1300381450,3680,3680,3680,3680,0
|
|
20230727,185200,1300381450,3680,3680,3680,3680,0
|
|
20230727,185100,1300381450,3680,3680,3680,3680,0
|
|
20230727,185000,1300381450,3680,3680,3680,3680,0
|
|
20230727,184900,1300381450,3680,3680,3680,3680,0
|
|
20230727,184800,1300381450,3680,3680,3680,3680,0
|
|
20230727,184700,1300381450,3680,3680,3680,3680,0
|
|
20230727,184600,1300381450,3680,3680,3680,3680,0
|
|
20230727,184500,1300381450,3680,3680,3680,3680,0
|
|
20230727,184400,1300381450,3680,3680,3680,3680,0
|
|
20230727,184300,1300381450,3680,3680,3680,3680,0
|
|
20230727,184200,1300381450,3680,3680,3680,3680,0
|
|
20230727,184100,1300381450,3680,3680,3680,3680,0
|
|
20230727,184000,1300381450,3680,3680,3680,3680,0
|
|
20230727,183900,1300381450,3680,3680,3680,3680,0
|
|
20230727,183800,1300381450,3680,3680,3680,3680,0
|
|
20230727,183700,1300381450,3680,3680,3680,3680,0
|
|
20230727,183600,1300381450,3680,3680,3680,3680,0
|
|
20230727,183500,1300381450,3680,3680,3680,3680,0
|
|
20230727,183400,1300381450,3680,3680,3680,3680,0
|
|
20230727,183300,1300381450,3680,3680,3680,3680,0
|
|
20230727,183200,1300381450,3680,3680,3680,3680,0
|
|
20230727,183100,1300381450,3680,3680,3680,3680,0
|
|
20230727,183000,1300381450,3680,3680,3680,3680,0
|
|
20230727,182900,1300381450,3680,3680,3680,3680,0
|
|
20230727,182800,1300381450,3680,3680,3680,3680,0
|
|
20230727,182700,1300381450,3680,3680,3680,3680,0
|
|
20230727,182600,1300381450,3680,3680,3680,3680,0
|
|
20230727,182500,1300381450,3680,3680,3680,3680,0
|
|
20230727,182400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,182300,1300381450,3680,3680,3680,3680,0
|
|
20230727,182200,1300381450,3680,3680,3680,3680,0
|
|
20230727,182100,1300381450,3680,3680,3680,3680,0
|
|
20230727,182000,1300381450,3680,3680,3680,3680,0
|
|
20230727,181900,1300381450,3680,3680,3680,3680,0
|
|
20230727,181800,1300381450,3680,3680,3680,3680,0
|
|
20230727,181700,1300381450,3680,3680,3680,3680,0
|
|
20230727,181600,1300381450,3680,3680,3680,3680,0
|
|
20230727,181500,1300381450,3680,3680,3680,3680,0
|
|
20230727,181400,1300381450,3680,3680,3680,3680,0
|
|
20230727,181300,1300381450,3680,3680,3680,3680,0
|
|
20230727,181200,1300381450,3680,3680,3680,3680,0
|
|
20230727,181100,1300381450,3680,3680,3680,3680,0
|
|
20230727,181000,1300381450,3680,3680,3680,3680,0
|
|
20230727,180900,1300381450,3680,3680,3680,3680,0
|
|
20230727,180800,1300381450,3680,3680,3680,3680,0
|
|
20230727,180700,1300381450,3680,3680,3680,3680,0
|
|
20230727,180600,1300381450,3680,3680,3680,3680,0
|
|
20230727,180500,1300381450,3680,3680,3680,3680,0
|
|
20230727,180400,1300381450,3680,3680,3680,3680,0
|
|
20230727,180300,1300381450,3680,3680,3680,3680,0
|
|
20230727,180200,1300381450,3680,3680,3680,3680,0
|
|
20230727,180100,1300381450,3680,3680,3680,3680,0
|
|
20230727,180000,1300381450,3680,3680,3680,3680,0
|
|
20230727,175900,1300381450,3680,3680,3680,3680,0
|
|
20230727,175800,1300381450,3680,3680,3680,3680,0
|
|
20230727,175700,1300381450,3680,3680,3680,3680,0
|
|
20230727,175600,1300381450,3680,3680,3680,3680,0
|
|
20230727,175500,1300381450,3680,3680,3680,3680,0
|
|
20230727,175400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,175300,1300381450,3680,3680,3680,3680,0
|
|
20230727,175200,1300381450,3680,3680,3680,3680,0
|
|
20230727,175100,1300381450,3680,3680,3680,3680,0
|
|
20230727,175000,1300381450,3680,3680,3680,3680,0
|
|
20230727,174900,1300381450,3680,3680,3680,3680,0
|
|
20230727,174800,1300381450,3680,3680,3680,3680,0
|
|
20230727,174700,1300381450,3680,3680,3680,3680,0
|
|
20230727,174600,1300381450,3680,3680,3680,3680,0
|
|
20230727,174500,1300381450,3680,3680,3680,3680,0
|
|
20230727,174400,1300381450,3680,3680,3680,3680,0
|
|
20230727,174300,1300381450,3680,3680,3680,3680,0
|
|
20230727,174200,1300381450,3680,3680,3680,3680,0
|
|
20230727,174100,1300381450,3680,3680,3680,3680,0
|
|
20230727,174000,1300381450,3680,3680,3680,3680,0
|
|
20230727,173900,1300381450,3680,3680,3680,3680,0
|
|
20230727,173800,1300381450,3680,3680,3680,3680,0
|
|
20230727,173700,1300381450,3680,3680,3680,3680,0
|
|
20230727,173600,1300381450,3680,3680,3680,3680,0
|
|
20230727,173500,1300381450,3680,3680,3680,3680,0
|
|
20230727,173400,1300381450,3680,3680,3680,3680,0
|
|
20230727,173300,1300381450,3680,3680,3680,3680,0
|
|
20230727,173200,1300381450,3680,3680,3680,3680,0
|
|
20230727,173100,1300381450,3680,3680,3680,3680,0
|
|
20230727,173000,1300381450,3680,3680,3680,3680,0
|
|
20230727,172900,1300381450,3680,3680,3680,3680,0
|
|
20230727,172800,1300381450,3680,3680,3680,3680,0
|
|
20230727,172700,1300381450,3680,3680,3680,3680,0
|
|
20230727,172600,1300381450,3680,3680,3680,3680,0
|
|
20230727,172500,1300381450,3680,3680,3680,3680,0
|
|
20230727,172400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,172300,1300381450,3680,3680,3680,3680,0
|
|
20230727,172200,1300381450,3680,3680,3680,3680,0
|
|
20230727,172100,1300381450,3680,3680,3680,3680,0
|
|
20230727,172000,1300381450,3680,3680,3680,3680,0
|
|
20230727,171900,1300381450,3680,3680,3680,3680,0
|
|
20230727,171800,1300381450,3680,3680,3680,3680,0
|
|
20230727,171700,1300381450,3680,3680,3680,3680,0
|
|
20230727,171600,1300381450,3680,3680,3680,3680,0
|
|
20230727,171500,1300381450,3680,3680,3680,3680,0
|
|
20230727,171400,1300381450,3680,3680,3680,3680,0
|
|
20230727,171300,1300381450,3680,3680,3680,3680,0
|
|
20230727,171200,1300381450,3680,3680,3680,3680,0
|
|
20230727,171100,1300381450,3680,3680,3680,3680,0
|
|
20230727,171000,1300381450,3680,3680,3680,3680,0
|
|
20230727,170900,1300381450,3680,3680,3680,3680,0
|
|
20230727,170800,1300381450,3680,3680,3680,3680,0
|
|
20230727,170700,1300381450,3680,3680,3680,3680,0
|
|
20230727,170600,1300381450,3680,3680,3680,3680,0
|
|
20230727,170500,1300381450,3680,3680,3680,3680,0
|
|
20230727,170400,1300381450,3680,3680,3680,3680,0
|
|
20230727,170300,1300381450,3680,3680,3680,3680,0
|
|
20230727,170200,1300381450,3680,3680,3680,3680,0
|
|
20230727,170100,1300381450,3680,3680,3680,3680,0
|
|
20230727,170000,1300381450,3680,3680,3680,3680,0
|
|
20230727,165900,1300381450,3680,3680,3680,3680,0
|
|
20230727,165800,1300381450,3680,3680,3680,3680,0
|
|
20230727,165700,1300381450,3680,3680,3680,3680,0
|
|
20230727,165600,1300381450,3680,3680,3680,3680,0
|
|
20230727,165500,1300381450,3680,3680,3680,3680,0
|
|
20230727,165400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,165300,1300381450,3680,3680,3680,3680,0
|
|
20230727,165200,1300381450,3680,3680,3680,3680,0
|
|
20230727,165100,1300381450,3680,3680,3680,3680,0
|
|
20230727,165000,1300381450,3680,3680,3680,3680,0
|
|
20230727,164900,1300381450,3680,3680,3680,3680,0
|
|
20230727,164800,1300381450,3680,3680,3680,3680,0
|
|
20230727,164700,1300381450,3680,3680,3680,3680,0
|
|
20230727,164600,1300381450,3680,3680,3680,3680,0
|
|
20230727,164500,1300381450,3680,3680,3680,3680,0
|
|
20230727,164400,1300381450,3680,3680,3680,3680,0
|
|
20230727,164300,1300381450,3680,3680,3680,3680,0
|
|
20230727,164200,1300381450,3680,3680,3680,3680,0
|
|
20230727,164100,1300381450,3680,3680,3680,3680,0
|
|
20230727,164000,1300381450,3680,3680,3680,3680,0
|
|
20230727,163900,1300381450,3680,3680,3680,3680,0
|
|
20230727,163800,1300381450,3680,3680,3680,3680,0
|
|
20230727,163700,1300381450,3680,3680,3680,3680,0
|
|
20230727,163600,1300381450,3680,3680,3680,3680,0
|
|
20230727,163500,1300381450,3680,3680,3680,3680,0
|
|
20230727,163400,1300381450,3680,3680,3680,3680,0
|
|
20230727,163300,1300381450,3680,3680,3680,3680,0
|
|
20230727,163200,1300381450,3680,3680,3680,3680,0
|
|
20230727,163100,1300381450,3680,3680,3680,3680,0
|
|
20230727,163000,1300381450,3680,3680,3680,3680,0
|
|
20230727,162900,1300381450,3680,3680,3680,3680,0
|
|
20230727,162800,1300381450,3680,3680,3680,3680,0
|
|
20230727,162700,1300381450,3680,3680,3680,3680,0
|
|
20230727,162600,1300381450,3680,3680,3680,3680,0
|
|
20230727,162500,1300381450,3680,3680,3680,3680,0
|
|
20230727,162400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,162300,1300381450,3680,3680,3680,3680,0
|
|
20230727,162200,1300381450,3680,3680,3680,3680,0
|
|
20230727,162100,1300381450,3680,3680,3680,3680,0
|
|
20230727,162000,1300381450,3680,3680,3680,3680,0
|
|
20230727,161900,1300381450,3680,3680,3680,3680,0
|
|
20230727,161800,1300381450,3680,3680,3680,3680,0
|
|
20230727,161700,1300381450,3680,3680,3680,3680,0
|
|
20230727,161600,1300381450,3680,3680,3680,3680,0
|
|
20230727,161500,1300381450,3680,3680,3680,3680,0
|
|
20230727,161400,1300381450,3680,3680,3680,3680,0
|
|
20230727,161300,1300381450,3680,3680,3680,3680,0
|
|
20230727,161200,1300381450,3680,3680,3680,3680,0
|
|
20230727,161100,1300381450,3680,3680,3680,3680,0
|
|
20230727,161000,1300381450,3680,3680,3680,3680,0
|
|
20230727,160900,1300381450,3680,3680,3680,3680,0
|
|
20230727,160800,1300381450,3680,3680,3680,3680,0
|
|
20230727,160700,1300381450,3680,3680,3680,3680,0
|
|
20230727,160600,1300381450,3680,3680,3680,3680,0
|
|
20230727,160500,1300381450,3680,3680,3680,3680,0
|
|
20230727,160400,1300381450,3680,3680,3680,3680,0
|
|
20230727,160300,1300381450,3680,3680,3680,3680,0
|
|
20230727,160200,1300381450,3680,3680,3680,3680,0
|
|
20230727,160100,1300381450,3680,3680,3680,3680,0
|
|
20230727,160000,1300381450,3680,3680,3680,3680,0
|
|
20230727,155900,1300381450,3680,3680,3680,3680,0
|
|
20230727,155800,1300381450,3680,3680,3680,3680,0
|
|
20230727,155700,1300381450,3680,3680,3680,3680,0
|
|
20230727,155600,1300381450,3680,3680,3680,3680,0
|
|
20230727,155500,1300381450,3680,3680,3680,3680,0
|
|
20230727,155400,1300381450,3680,3680,3680,3680,7088
|
|
20230727,155300,1300381450,3680,3680,3680,3680,0
|
|
20230727,155200,1300381450,3680,3680,3680,3680,0
|
|
20230727,155100,1300381450,3680,3680,3680,3680,0
|
|
20230727,155000,1300381450,3680,3680,3680,3680,0
|
|
20230727,154900,1300381450,3680,3680,3680,3680,0
|
|
20230727,154800,1300381450,3680,3680,3680,3680,0
|
|
20230727,154700,1300381450,3680,3680,3680,3680,0
|
|
20230727,154600,1300381450,3680,3680,3680,3680,0
|
|
20230727,154500,1300381450,3680,3680,3680,3680,0
|
|
20230727,154400,1300381450,3680,3680,3680,3680,0
|
|
20230727,154300,1300381450,3680,3680,3680,3680,0
|
|
20230727,154200,1300381450,3680,3680,3680,3680,0
|
|
20230727,154100,1300381450,3680,3680,3680,3680,0
|
|
20230727,154000,1300381450,3680,3680,3680,3680,0
|
|
20230727,153900,1300381450,3680,3680,3680,3680,0
|
|
20230727,153800,1300381450,3680,3680,3680,3680,0
|
|
20230727,153700,1300381450,3680,3680,3680,3680,0
|
|
20230727,153600,1300381450,3680,3680,3680,3680,0
|
|
20230727,153500,1300381450,3680,3680,3680,3680,0
|
|
20230727,153400,1300381450,3680,3680,3680,3680,0
|
|
20230727,153300,1300381450,3680,3680,3680,3680,0
|
|
20230727,153200,1300381450,3680,3680,3680,3680,0
|
|
20230727,153100,1300381450,3680,3680,3680,3680,0
|
|
20230727,153000,1300381450,3680,3680,3680,3680,7088
|
|
20230727,152900,1274297610,3680,3680,3680,3680,0
|
|
20230727,152800,1274297610,3680,3680,3680,3680,0
|
|
20230727,152700,1274297610,3680,3680,3680,3680,0
|
|
20230727,152600,1274297610,3680,3680,3680,3680,0
|
|
20230727,152500,1274297610,3680,3680,3680,3680,0
|
|
20230727,152400,1274297610,3680,3680,3680,3680,0
|
|
20230727,152300,1274297610,3680,3680,3680,3680,0
|
|
20230727,152200,1274297610,3680,3680,3680,3680,0
|
|
20230727,152100,1274297610,3680,3680,3680,3680,0
|
|
20230727,152000,1274297610,3680,3680,3680,3680,0
|
|
20230727,151900,1274297610,3680,3690,3690,3680,2361
|
|
20230727,151800,1265606020,3690,3680,3690,3680,2921
|
|
20230727,151700,1254846720,3680,3685,3690,3680,163
|
|
20230727,151600,1254245840,3690,3670,3690,3670,877
|
|
20230727,151500,1251017125,3680,3680,3680,3680,0
|
|
20230727,151400,1251017125,3680,3680,3680,3670,2243
|
|
20230727,151300,1242762895,3680,3665,3680,3660,5343
|
|
20230727,151200,1223204495,3665,3680,3680,3665,124
|
|
20230727,151100,1222749660,3670,3675,3675,3670,836
|
|
20230727,151000,1219679710,3675,3680,3680,3675,2220
|
|
20230727,150900,1211520610,3680,3680,3680,3680,59
|
|
20230727,150800,1211303490,3680,3675,3680,3675,470
|
|
20230727,150700,1209576230,3675,3675,3675,3675,200
|
|
20230727,150600,1208841230,3675,3670,3675,3655,2505
|
|
20230727,150500,1199681385,3670,3675,3675,3670,2101
|
|
20230727,150400,1191970220,3675,3675,3675,3670,232
|
|
20230727,150300,1191117640,3675,3675,3675,3675,114
|
|
20230727,150200,1190698690,3675,3675,3675,3675,45
|
|
20230727,150100,1190533315,3675,3675,3675,3675,11
|
|
20230727,150000,1190492890,3650,3680,3680,3650,6575
|
|
20230727,145900,1166416255,3675,3675,3675,3675,1995
|
|
20230727,145800,1159084630,3675,3675,3675,3670,212
|
|
20230727,145700,1158306020,3675,3670,3675,3670,317
|
|
20230727,145600,1157142620,3670,3665,3670,3665,564
|
|
20230727,145500,1155074540,3665,3670,3670,3665,1825
|
|
20230727,145400,1148378290,3675,3670,3675,3670,432
|
|
20230727,145300,1146792545,3675,3670,3675,3660,680
|
|
20230727,145200,1144298880,3650,3680,3680,3650,3147
|
|
20230727,145100,1132770175,3680,3675,3685,3655,2005
|
|
20230727,145000,1125432250,3690,3695,3695,3650,10342
|
|
20230727,144900,1087458330,3710,3710,3710,3710,63
|
|
20230727,144800,1087224600,3685,3705,3710,3685,1703
|
|
20230727,144700,1080936900,3710,3710,3710,3710,6
|
|
20230727,144600,1080914640,3710,3700,3710,3700,1635
|
|
20230727,144500,1074854790,3700,3710,3710,3700,59
|
|
20230727,144400,1074636250,3715,3715,3715,3715,102
|
|
20230727,144300,1074257320,3700,3705,3705,3700,1883
|
|
20230727,144200,1067287300,3710,3710,3715,3710,56
|
|
20230727,144100,1067079520,3710,3720,3720,3710,187
|
|
20230727,144000,1066385475,3720,3725,3725,3720,17
|
|
20230727,143900,1066322180,3730,3735,3735,3730,109
|
|
20230727,143800,1065915600,3700,3740,3740,3700,6821
|
|
20230727,143700,1040592045,3740,3740,3740,3735,46
|
|
20230727,143600,1040420080,3740,3745,3745,3740,2
|
|
20230727,143500,1040412595,3750,3750,3750,3750,2
|
|
20230727,143400,1040405095,3755,3755,3755,3750,7
|
|
20230727,143300,1040378815,3760,3760,3760,3760,3
|
|
20230727,143200,1040367535,3760,3760,3760,3760,2
|
|
20230727,143100,1040360015,3730,3750,3760,3730,1221
|
|
20230727,143000,1035778285,3750,3725,3750,3725,105
|
|
20230727,142900,1035386560,3730,3740,3755,3730,134
|
|
20230727,142800,1034886705,3755,3755,3755,3755,3
|
|
20230727,142700,1034875440,3755,3755,3755,3730,102
|
|
20230727,142600,1034494900,3755,3755,3755,3755,101
|
|
20230727,142500,1034115645,3755,3755,3755,3730,1778
|
|
20230727,142400,1027464405,3755,3750,3755,3750,226
|
|
20230727,142300,1026615785,3750,3745,3755,3745,1175
|
|
20230727,142200,1022212890,3750,3755,3755,3750,339
|
|
20230727,142100,1020941590,3755,3760,3760,3750,222
|
|
20230727,142000,1020108875,3760,3765,3765,3760,3
|
|
20230727,141900,1020097585,3760,3760,3765,3760,36
|
|
20230727,141800,1019962220,3765,3765,3765,3765,7
|
|
20230727,141700,1019935865,3740,3765,3765,3740,60
|
|
20230727,141600,1019711390,3765,3765,3765,3765,2
|
|
20230727,141500,1019703860,3765,3765,3765,3765,2
|
|
20230727,141400,1019696330,3750,3765,3765,3750,11
|
|
20230727,141300,1019655065,3765,3770,3770,3765,2
|
|
20230727,141200,1019647530,3765,3740,3765,3740,802
|
|
20230727,141100,1016633330,3740,3750,3750,3740,4
|
|
20230727,141000,1016618360,3745,3745,3750,3745,236
|
|
20230727,140900,1015734535,3750,3750,3755,3750,34
|
|
20230727,140800,1015607030,3755,3755,3755,3755,2
|
|
20230727,140700,1015599520,3735,3740,3755,3735,900
|
|
20230727,140600,1012237200,3755,3755,3755,3740,287
|
|
20230727,140500,1011163710,3745,3755,3755,3745,311
|
|
20230727,140400,1009999005,3755,3765,3765,3755,2
|
|
20230727,140300,1009991485,3765,3765,3765,3765,1
|
|
20230727,140200,1009987720,3765,3765,3765,3750,401
|
|
20230727,140100,1008483340,3765,3765,3765,3765,2
|
|
20230727,140000,1008475810,3765,3765,3765,3765,1
|
|
20230727,135900,1008472045,3765,3765,3765,3765,12
|
|
20230727,135800,1008426865,3765,3765,3765,3765,1
|
|
20230727,135700,1008423100,3765,3765,3765,3765,2
|
|
20230727,135600,1008415570,3750,3770,3770,3750,1317
|
|
20230727,135500,1003476725,3755,3770,3770,3755,560
|
|
20230727,135400,1001373910,3770,3755,3770,3755,524
|
|
20230727,135300,999406260,3770,3770,3770,3770,1
|
|
20230727,135200,999402490,3770,3770,3770,3755,1357
|
|
20230727,135100,994306925,3770,3770,3770,3760,578
|
|
20230727,135000,992133375,3770,3770,3770,3765,504
|
|
20230727,134900,990235805,3770,3770,3770,3770,465
|
|
20230727,134800,988482755,3770,3765,3770,3765,3
|
|
20230727,134700,988471450,3770,3770,3770,3770,134
|
|
20230727,134600,987966270,3770,3770,3770,3770,41
|
|
20230727,134500,987811700,3770,3770,3770,3770,330
|
|
20230727,134400,986567600,3770,3770,3770,3770,2
|
|
20230727,134300,986560060,3770,3770,3770,3770,106
|
|
20230727,134200,986160440,3770,3770,3770,3765,132
|
|
20230727,134100,985663185,3770,3765,3770,3765,146
|
|
20230727,134000,985113490,3770,3770,3770,3770,2
|
|
20230727,133900,985105950,3770,3770,3770,3770,11
|
|
20230727,133800,985064480,3770,3770,3775,3765,1013
|
|
20230727,133700,981250385,3775,3775,3775,3775,2
|
|
20230727,133600,981242835,3775,3765,3775,3765,4538
|
|
20230727,133500,964137770,3765,3765,3765,3760,148
|
|
20230727,133400,963580640,3765,3765,3765,3765,36
|
|
20230727,133300,963445100,3765,3765,3765,3765,2
|
|
20230727,133200,963437570,3765,3765,3765,3765,4
|
|
20230727,133100,963422510,3765,3765,3765,3765,89
|
|
20230727,133000,963087425,3765,3765,3765,3760,5
|
|
20230727,132900,963068610,3765,3765,3765,3765,181
|
|
20230727,132800,962387145,3765,3760,3765,3760,55
|
|
20230727,132700,962180340,3760,3760,3760,3760,63
|
|
20230727,132600,961943460,3760,3760,3765,3760,497
|
|
20230727,132500,960073195,3760,3760,3760,3760,101
|
|
20230727,132400,959693435,3760,3760,3760,3760,102
|
|
20230727,132300,959309915,3760,3760,3760,3760,2
|
|
20230727,132200,959302395,3760,3760,3760,3760,80
|
|
20230727,132100,959001595,3755,3760,3760,3755,19
|
|
20230727,132000,958930240,3755,3760,3760,3755,4
|
|
20230727,131900,958915215,3760,3760,3760,3760,1
|
|
20230727,131800,958911455,3755,3755,3755,3755,525
|
|
20230727,131700,956940080,3760,3760,3760,3760,0
|
|
20230727,131600,956940080,3760,3760,3760,3760,5
|
|
20230727,131500,956921280,3750,3750,3750,3750,65
|
|
20230727,131400,956677530,3760,3755,3760,3755,550
|
|
20230727,131300,954612030,3755,3755,3755,3755,300
|
|
20230727,131200,953485530,3755,3755,3755,3755,520
|
|
20230727,131100,951532930,3765,3765,3765,3765,100
|
|
20230727,131000,951156430,3765,3765,3765,3765,4
|
|
20230727,130900,951141370,3765,3765,3765,3765,0
|
|
20230727,130800,951141370,3765,3765,3765,3765,0
|
|
20230727,130700,951141370,3765,3760,3765,3760,428
|
|
20230727,130600,949531590,3760,3755,3760,3755,1049
|
|
20230727,130500,945589955,3755,3755,3755,3755,0
|
|
20230727,130400,945589955,3755,3755,3755,3755,210
|
|
20230727,130300,944801405,3755,3755,3760,3755,460
|
|
20230727,130200,943074055,3760,3760,3760,3760,12
|
|
20230727,130100,943028935,3755,3755,3755,3755,0
|
|
20230727,130000,943028935,3755,3755,3755,3755,0
|
|
20230727,125900,943028935,3755,3755,3755,3755,430
|
|
20230727,125800,941414285,3755,3755,3755,3755,130
|
|
20230727,125700,940926135,3755,3755,3755,3755,301
|
|
20230727,125600,939795880,3750,3755,3755,3750,238
|
|
20230727,125500,938902445,3755,3755,3755,3755,0
|
|
20230727,125400,938902445,3755,3755,3755,3755,1
|
|
20230727,125300,938898690,3755,3755,3755,3755,18
|
|
20230727,125200,938831100,3755,3755,3755,3755,42
|
|
20230727,125100,938673390,3755,3755,3755,3755,44
|
|
20230727,125000,938508170,3765,3765,3765,3765,1
|
|
20230727,124900,938504405,3750,3760,3760,3750,900
|
|
20230727,124800,935126960,3765,3765,3765,3765,52
|
|
20230727,124700,934931180,3765,3765,3765,3765,2
|
|
20230727,124600,934923650,3765,3765,3765,3755,379
|
|
20230727,124500,933497325,3755,3760,3760,3755,397
|
|
20230727,124400,932006085,3765,3765,3765,3765,1028
|
|
20230727,124300,928135665,3765,3765,3765,3765,19
|
|
20230727,124200,928064130,3765,3770,3770,3765,2542
|
|
20230727,124100,918481330,3770,3795,3795,3770,272
|
|
20230727,124000,917454120,3795,3795,3795,3795,0
|
|
20230727,123900,917454120,3795,3795,3795,3795,1
|
|
20230727,123800,917450325,3795,3795,3795,3795,419
|
|
20230727,123700,915860220,3805,3805,3805,3805,0
|
|
20230727,123600,915860220,3805,3800,3805,3795,166
|
|
20230727,123500,915230195,3800,3800,3805,3800,149
|
|
20230727,123400,914663975,3795,3785,3795,3785,446
|
|
20230727,123300,912974330,3785,3790,3790,3785,3
|
|
20230727,123200,912962970,3790,3785,3790,3785,60
|
|
20230727,123100,912735865,3785,3785,3785,3785,0
|
|
20230727,123000,912735865,3785,3780,3785,3780,427
|
|
20230727,122900,911121780,3780,3775,3780,3775,1816
|
|
20230727,122800,904266365,3775,3770,3775,3770,1213
|
|
20230727,122700,899690855,3770,3770,3770,3770,102
|
|
20230727,122600,899306315,3760,3760,3760,3760,27
|
|
20230727,122500,899204795,3765,3755,3765,3755,579
|
|
20230727,122400,897029370,3755,3755,3755,3755,1198
|
|
20230727,122300,892530880,3755,3755,3755,3755,31
|
|
20230727,122200,892414475,3755,3755,3755,3755,0
|
|
20230727,122100,892414475,3755,3755,3760,3755,275
|
|
20230727,122000,891381825,3755,3755,3755,3755,48
|
|
20230727,121900,891201585,3760,3765,3765,3760,23
|
|
20230727,121800,891115085,3770,3760,3770,3755,555
|
|
20230727,121700,889029530,3760,3770,3770,3760,172
|
|
20230727,121600,888382800,3760,3765,3765,3760,718
|
|
20230727,121500,885679695,3770,3770,3770,3765,749
|
|
20230727,121400,882858350,3770,3770,3770,3770,255
|
|
20230727,121300,881897000,3775,3770,3775,3770,87
|
|
20230727,121200,881568860,3770,3770,3770,3770,10
|
|
20230727,121100,881531160,3770,3775,3775,3770,146
|
|
20230727,121000,880980680,3770,3770,3770,3770,374
|
|
20230727,120900,879570700,3770,3770,3770,3770,1001
|
|
20230727,120800,875796930,3770,3770,3770,3770,83
|
|
20230727,120700,875484020,3770,3775,3775,3770,2191
|
|
20230727,120600,867215120,3775,3775,3775,3775,555
|
|
20230727,120500,865119995,3780,3790,3790,3780,2230
|
|
20230727,120400,856679730,3790,3800,3800,3790,9240
|
|
20230727,120300,821573025,3800,3800,3800,3800,900
|
|
20230727,120200,818153025,3800,3805,3805,3800,1103
|
|
20230727,120100,813961610,3805,3800,3805,3800,230
|
|
20230727,120000,813087605,3805,3805,3805,3800,37
|
|
20230727,115900,812946890,3805,3805,3805,3805,370
|
|
20230727,115800,811539040,3810,3810,3810,3810,1
|
|
20230727,115700,811535230,3805,3805,3805,3805,202
|
|
20230727,115600,810766620,3805,3805,3805,3805,212
|
|
20230727,115500,809959960,3810,3810,3810,3810,1
|
|
20230727,115400,809956150,3805,3805,3805,3805,2
|
|
20230727,115300,809948540,3805,3810,3810,3805,84
|
|
20230727,115200,809628915,3805,3805,3805,3805,202
|
|
20230727,115100,808860305,3805,3805,3810,3805,1545
|
|
20230727,115000,802981575,3800,3800,3800,3800,10
|
|
20230727,114900,802943575,3805,3805,3805,3805,459
|
|
20230727,114800,801197080,3805,3800,3805,3800,718
|
|
20230727,114700,798468655,3805,3800,3805,3800,120
|
|
20230727,114600,798012245,3805,3800,3805,3800,42
|
|
20230727,114500,797852635,3805,3800,3805,3800,7817
|
|
20230727,114400,768148030,3805,3805,3805,3805,6
|
|
20230727,114300,768125200,3800,3805,3805,3800,51
|
|
20230727,114200,767931395,3800,3800,3800,3800,0
|
|
20230727,114100,767931395,3800,3805,3805,3800,671
|
|
20230727,114000,765379890,3805,3800,3805,3800,1751
|
|
20230727,113900,758726085,3805,3805,3805,3800,63
|
|
20230727,113800,758486500,3805,3805,3805,3805,166
|
|
20230727,113700,757854870,3805,3810,3810,3805,102
|
|
20230727,113600,757466755,3810,3805,3810,3805,66
|
|
20230727,113500,757215620,3805,3810,3810,3805,165
|
|
20230727,113400,756587790,3815,3815,3815,3815,1
|
|
20230727,113300,756583975,3815,3810,3815,3805,203
|
|
20230727,113200,755811535,3815,3815,3815,3815,8
|
|
20230727,113100,755781015,3815,3810,3815,3805,538
|
|
20230727,113000,753733185,3815,3810,3815,3810,598
|
|
20230727,112900,751453875,3815,3820,3820,3815,3
|
|
20230727,112800,751442420,3810,3820,3820,3810,24
|
|
20230727,112700,751350960,3815,3815,3815,3815,1
|
|
20230727,112600,751347145,3820,3820,3820,3820,0
|
|
20230727,112500,751347145,3820,3820,3820,3820,13
|
|
20230727,112400,751297485,3820,3810,3820,3810,590
|
|
20230727,112300,749046635,3810,3810,3810,3810,2
|
|
20230727,112200,749039015,3815,3815,3815,3815,6
|
|
20230727,112100,749016125,3815,3810,3815,3810,354
|
|
20230727,112000,747666370,3820,3815,3820,3815,2
|
|
20230727,111900,747658735,3820,3815,3820,3815,2
|
|
20230727,111800,747651100,3820,3820,3820,3820,0
|
|
20230727,111700,747651100,3820,3815,3820,3815,6
|
|
20230727,111600,747628200,3820,3820,3825,3820,1560
|
|
20230727,111500,741661210,3810,3810,3810,3810,86
|
|
20230727,111400,741333550,3815,3815,3815,3815,1
|
|
20230727,111300,741329735,3815,3815,3815,3815,0
|
|
20230727,111200,741329735,3815,3825,3825,3815,896
|
|
20230727,111100,737907140,3820,3820,3825,3820,612
|
|
20230727,111000,735568785,3810,3820,3820,3810,6
|
|
20230727,110900,735545915,3810,3815,3815,3810,1842
|
|
20230727,110800,728518715,3820,3825,3825,3820,101
|
|
20230727,110700,728132890,3825,3825,3825,3825,28
|
|
20230727,110600,728025790,3830,3830,3830,3825,263
|
|
20230727,110500,727019795,3830,3825,3830,3825,221
|
|
20230727,110400,726174450,3830,3820,3830,3820,2731
|
|
20230727,110300,715736200,3815,3815,3820,3815,127
|
|
20230727,110200,715251690,3815,3820,3820,3815,54
|
|
20230727,110100,715045425,3815,3820,3820,3815,264
|
|
20230727,110000,714038260,3815,3815,3815,3810,1214
|
|
20230727,105900,709411915,3820,3815,3820,3810,91
|
|
20230727,105800,709064790,3815,3810,3815,3810,1021
|
|
20230727,105700,705174675,3815,3820,3820,3815,2
|
|
20230727,105600,705167040,3810,3815,3815,3810,2029
|
|
20230727,105500,697432990,3815,3810,3815,3805,780
|
|
20230727,105400,694458225,3810,3810,3810,3810,0
|
|
20230727,105300,694458225,3810,3805,3810,3800,164
|
|
20230727,105200,693834240,3810,3815,3815,3800,3606
|
|
20230727,105100,680129215,3820,3820,3820,3815,14
|
|
20230727,105000,680075785,3815,3790,3820,3790,6931
|
|
20230727,104900,653740905,3790,3790,3790,3790,5
|
|
20230727,104800,653721955,3790,3785,3790,3780,936
|
|
20230727,104700,650183610,3780,3780,3780,3775,173
|
|
20230727,104600,649529770,3775,3770,3775,3770,120
|
|
20230727,104500,649076820,3775,3775,3775,3770,787
|
|
20230727,104400,646106445,3775,3775,3775,3775,5
|
|
20230727,104300,646087570,3780,3780,3780,3780,0
|
|
20230727,104200,646087570,3780,3780,3780,3780,1
|
|
20230727,104100,646083790,3770,3780,3780,3770,1014
|
|
20230727,104000,642260795,3780,3780,3780,3780,0
|
|
20230727,103900,642260795,3780,3780,3780,3775,22
|
|
20230727,103800,642177735,3770,3770,3770,3770,1
|
|
20230727,103700,642173965,3790,3790,3790,3790,0
|
|
20230727,103600,642173965,3790,3790,3790,3790,74
|
|
20230727,103500,641893505,3790,3775,3790,3760,132
|
|
20230727,103400,641396060,3770,3790,3790,3770,4
|
|
20230727,103300,641380960,3770,3790,3790,3770,520
|
|
20230727,103200,639411765,3785,3755,3785,3755,6143
|
|
20230727,103100,616169040,3755,3755,3755,3755,100
|
|
20230727,103000,615793540,3750,3770,3770,3750,2351
|
|
20230727,102900,606965060,3775,3775,3775,3775,210
|
|
20230727,102800,606172310,3775,3775,3775,3775,2
|
|
20230727,102700,606164760,3775,3775,3775,3775,13
|
|
20230727,102600,606115685,3775,3775,3775,3770,282
|
|
20230727,102500,605051635,3775,3775,3775,3775,511
|
|
20230727,102400,603122610,3775,3780,3785,3775,307
|
|
20230727,102300,601963215,3780,3780,3780,3780,47
|
|
20230727,102200,601785555,3780,3770,3780,3770,251
|
|
20230727,102100,600837155,3770,3770,3770,3770,0
|
|
20230727,102000,600837155,3770,3770,3770,3770,1
|
|
20230727,101900,600833385,3770,3770,3770,3770,1
|
|
20230727,101800,600829615,3780,3770,3780,3770,622
|
|
20230727,101700,598484465,3770,3770,3770,3770,1
|
|
20230727,101600,598480695,3760,3765,3765,3760,842
|
|
20230727,101500,595312755,3760,3760,3760,3760,560
|
|
20230727,101400,593207155,3760,3770,3770,3760,158
|
|
20230727,101300,592612585,3765,3765,3765,3765,51
|
|
20230727,101200,592420570,3770,3770,3770,3770,51
|
|
20230727,101100,592228300,3765,3770,3770,3765,1138
|
|
20230727,101000,587940540,3785,3785,3790,3770,852
|
|
20230727,100900,584721580,3785,3785,3785,3785,345
|
|
20230727,100800,583415755,3775,3785,3785,3775,502
|
|
20230727,100700,581520690,3785,3785,3785,3780,117
|
|
20230727,100600,581077855,3785,3790,3790,3785,12
|
|
20230727,100500,581032380,3790,3790,3790,3790,6
|
|
20230727,100400,581009640,3785,3785,3785,3785,101
|
|
20230727,100300,580627355,3780,3780,3780,3770,759
|
|
20230727,100200,577764075,3780,3780,3780,3780,325
|
|
20230727,100100,576535575,3780,3780,3780,3780,36
|
|
20230727,100000,576399495,3790,3785,3790,3780,18
|
|
20230727,095900,576331320,3785,3775,3785,3775,671
|
|
20230727,095800,573798245,3770,3770,3770,3770,121
|
|
20230727,095700,573342075,3770,3775,3775,3770,229
|
|
20230727,095600,572478245,3775,3790,3790,3765,376
|
|
20230727,095500,571055935,3790,3790,3790,3760,611
|
|
20230727,095400,568753575,3790,3770,3790,3765,1084
|
|
20230727,095300,564670655,3765,3770,3770,3765,598
|
|
20230727,095200,562418245,3780,3775,3780,3775,568
|
|
20230727,095100,560272815,3780,3780,3780,3780,32
|
|
20230727,095000,560151855,3780,3785,3785,3780,300
|
|
20230727,094900,559017335,3785,3790,3790,3785,243
|
|
20230727,094800,558097470,3785,3795,3795,3785,258
|
|
20230727,094700,557119630,3795,3795,3795,3795,1
|
|
20230727,094600,557115835,3790,3790,3790,3790,105
|
|
20230727,094500,556717885,3790,3795,3795,3790,488
|
|
20230727,094400,554868360,3795,3795,3795,3795,337
|
|
20230727,094300,553589445,3795,3795,3795,3795,16
|
|
20230727,094200,553528725,3790,3805,3805,3790,772
|
|
20230727,094100,550596635,3785,3795,3805,3785,608
|
|
20230727,094000,548295125,3810,3815,3820,3810,263
|
|
20230727,093900,547291230,3810,3790,3810,3790,356
|
|
20230727,093800,545939770,3775,3815,3815,3775,6311
|
|
20230727,093700,521912090,3820,3835,3835,3820,1229
|
|
20230727,093600,517215660,3835,3815,3835,3815,669
|
|
20230727,093500,514663040,3815,3835,3840,3815,973
|
|
20230727,093400,510941555,3840,3830,3840,3830,402
|
|
20230727,093300,509400175,3825,3810,3825,3810,145
|
|
20230727,093200,508846055,3810,3815,3820,3810,1173
|
|
20230727,093100,504375325,3810,3805,3810,3805,70
|
|
20230727,093000,504108890,3805,3825,3835,3805,2307
|
|
20230727,092900,495306085,3830,3840,3845,3830,2592
|
|
20230727,092800,485365535,3840,3825,3850,3825,15255
|
|
20230727,092700,426819635,3825,3810,3830,3810,6541
|
|
20230727,092600,401814425,3810,3815,3815,3805,551
|
|
20230727,092500,399714760,3815,3795,3815,3795,4726
|
|
20230727,092400,381697950,3800,3795,3810,3795,4224
|
|
20230727,092300,365638125,3795,3765,3795,3765,4649
|
|
20230727,092200,348019345,3765,3770,3770,3765,300
|
|
20230727,092100,346889340,3765,3770,3770,3765,1368
|
|
20230727,092000,341738750,3770,3795,3795,3770,1517
|
|
20230727,091900,336007895,3795,3780,3795,3770,3851
|
|
20230727,091800,321439315,3770,3770,3770,3770,145
|
|
20230727,091700,320892665,3770,3785,3785,3770,1433
|
|
20230727,091600,315486435,3785,3785,3785,3775,833
|
|
20230727,091500,312336130,3785,3770,3785,3770,5733
|
|
20230727,091400,290665225,3775,3755,3775,3755,809
|
|
20230727,091300,287618580,3760,3760,3760,3755,2225
|
|
20230727,091200,279257655,3760,3770,3770,3760,2241
|
|
20230727,091100,270828760,3770,3775,3775,3770,864
|
|
20230727,091000,267569485,3770,3775,3780,3770,3068
|
|
20230727,090900,255988365,3765,3795,3795,3765,10985
|
|
20230727,090800,214479815,3790,3790,3800,3780,4622
|
|
20230727,090700,196960430,3775,3805,3805,3775,4649
|
|
20230727,090600,179327445,3805,3765,3805,3765,6253
|
|
20230727,090500,155620590,3765,3775,3790,3760,1116
|
|
20230727,090400,151401255,3770,3780,3780,3770,4699
|
|
20230727,090300,133642525,3780,3760,3800,3760,17890
|
|
20230727,090200,65902680,3760,3755,3780,3755,4704
|
|
20230727,090100,48211000,3730,3695,3765,3695,3670
|
|
20230727,090000,34569465,3695,3680,3695,3675,9390
|