721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,205700,1406673930,3740,3740,3740,3740,0
|
|
20230728,205600,1406673930,3740,3740,3740,3740,0
|
|
20230728,205500,1406673930,3740,3740,3740,3740,0
|
|
20230728,205400,1406673930,3740,3740,3740,3740,0
|
|
20230728,205300,1406673930,3740,3740,3740,3740,0
|
|
20230728,205200,1406673930,3740,3740,3740,3740,0
|
|
20230728,205100,1406673930,3740,3740,3740,3740,0
|
|
20230728,205000,1406673930,3740,3740,3740,3740,0
|
|
20230728,204900,1406673930,3740,3740,3740,3740,0
|
|
20230728,204800,1406673930,3740,3740,3740,3740,0
|
|
20230728,204700,1406673930,3740,3740,3740,3740,0
|
|
20230728,204600,1406673930,3740,3740,3740,3740,0
|
|
20230728,204500,1406673930,3740,3740,3740,3740,0
|
|
20230728,204400,1406673930,3740,3740,3740,3740,0
|
|
20230728,204300,1406673930,3740,3740,3740,3740,0
|
|
20230728,204200,1406673930,3740,3740,3740,3740,0
|
|
20230728,204100,1406673930,3740,3740,3740,3740,0
|
|
20230728,204000,1406673930,3740,3740,3740,3740,0
|
|
20230728,203900,1406673930,3740,3740,3740,3740,0
|
|
20230728,203800,1406673930,3740,3740,3740,3740,0
|
|
20230728,203700,1406673930,3740,3740,3740,3740,0
|
|
20230728,203600,1406673930,3740,3740,3740,3740,0
|
|
20230728,203500,1406673930,3740,3740,3740,3740,0
|
|
20230728,203400,1406673930,3740,3740,3740,3740,0
|
|
20230728,203300,1406673930,3740,3740,3740,3740,0
|
|
20230728,203200,1406673930,3740,3740,3740,3740,0
|
|
20230728,203100,1406673930,3740,3740,3740,3740,0
|
|
20230728,203000,1406673930,3740,3740,3740,3740,0
|
|
20230728,202900,1406673930,3740,3740,3740,3740,0
|
|
20230728,202800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,202700,1406673930,3740,3740,3740,3740,0
|
|
20230728,202600,1406673930,3740,3740,3740,3740,0
|
|
20230728,202500,1406673930,3740,3740,3740,3740,0
|
|
20230728,202400,1406673930,3740,3740,3740,3740,0
|
|
20230728,202300,1406673930,3740,3740,3740,3740,0
|
|
20230728,202200,1406673930,3740,3740,3740,3740,0
|
|
20230728,202100,1406673930,3740,3740,3740,3740,0
|
|
20230728,202000,1406673930,3740,3740,3740,3740,0
|
|
20230728,201900,1406673930,3740,3740,3740,3740,0
|
|
20230728,201800,1406673930,3740,3740,3740,3740,0
|
|
20230728,201700,1406673930,3740,3740,3740,3740,0
|
|
20230728,201600,1406673930,3740,3740,3740,3740,0
|
|
20230728,201500,1406673930,3740,3740,3740,3740,0
|
|
20230728,201400,1406673930,3740,3740,3740,3740,0
|
|
20230728,201300,1406673930,3740,3740,3740,3740,0
|
|
20230728,201200,1406673930,3740,3740,3740,3740,0
|
|
20230728,201100,1406673930,3740,3740,3740,3740,0
|
|
20230728,201000,1406673930,3740,3740,3740,3740,0
|
|
20230728,200900,1406673930,3740,3740,3740,3740,0
|
|
20230728,200800,1406673930,3740,3740,3740,3740,0
|
|
20230728,200700,1406673930,3740,3740,3740,3740,0
|
|
20230728,200600,1406673930,3740,3740,3740,3740,0
|
|
20230728,200500,1406673930,3740,3740,3740,3740,0
|
|
20230728,200400,1406673930,3740,3740,3740,3740,0
|
|
20230728,200300,1406673930,3740,3740,3740,3740,0
|
|
20230728,200200,1406673930,3740,3740,3740,3740,0
|
|
20230728,200100,1406673930,3740,3740,3740,3740,0
|
|
20230728,200000,1406673930,3740,3740,3740,3740,0
|
|
20230728,195900,1406673930,3740,3740,3740,3740,0
|
|
20230728,195800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,195700,1406673930,3740,3740,3740,3740,0
|
|
20230728,195600,1406673930,3740,3740,3740,3740,0
|
|
20230728,195500,1406673930,3740,3740,3740,3740,0
|
|
20230728,195400,1406673930,3740,3740,3740,3740,0
|
|
20230728,195300,1406673930,3740,3740,3740,3740,0
|
|
20230728,195200,1406673930,3740,3740,3740,3740,0
|
|
20230728,195100,1406673930,3740,3740,3740,3740,0
|
|
20230728,195000,1406673930,3740,3740,3740,3740,0
|
|
20230728,194900,1406673930,3740,3740,3740,3740,0
|
|
20230728,194800,1406673930,3740,3740,3740,3740,0
|
|
20230728,194700,1406673930,3740,3740,3740,3740,0
|
|
20230728,194600,1406673930,3740,3740,3740,3740,0
|
|
20230728,194500,1406673930,3740,3740,3740,3740,0
|
|
20230728,194400,1406673930,3740,3740,3740,3740,0
|
|
20230728,194300,1406673930,3740,3740,3740,3740,0
|
|
20230728,194200,1406673930,3740,3740,3740,3740,0
|
|
20230728,194100,1406673930,3740,3740,3740,3740,0
|
|
20230728,194000,1406673930,3740,3740,3740,3740,0
|
|
20230728,193900,1406673930,3740,3740,3740,3740,0
|
|
20230728,193800,1406673930,3740,3740,3740,3740,0
|
|
20230728,193700,1406673930,3740,3740,3740,3740,0
|
|
20230728,193600,1406673930,3740,3740,3740,3740,0
|
|
20230728,193500,1406673930,3740,3740,3740,3740,0
|
|
20230728,193400,1406673930,3740,3740,3740,3740,0
|
|
20230728,193300,1406673930,3740,3740,3740,3740,0
|
|
20230728,193200,1406673930,3740,3740,3740,3740,0
|
|
20230728,193100,1406673930,3740,3740,3740,3740,0
|
|
20230728,193000,1406673930,3740,3740,3740,3740,0
|
|
20230728,192900,1406673930,3740,3740,3740,3740,0
|
|
20230728,192800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,192700,1406673930,3740,3740,3740,3740,0
|
|
20230728,192600,1406673930,3740,3740,3740,3740,0
|
|
20230728,192500,1406673930,3740,3740,3740,3740,0
|
|
20230728,192400,1406673930,3740,3740,3740,3740,0
|
|
20230728,192300,1406673930,3740,3740,3740,3740,0
|
|
20230728,192200,1406673930,3740,3740,3740,3740,0
|
|
20230728,192100,1406673930,3740,3740,3740,3740,0
|
|
20230728,192000,1406673930,3740,3740,3740,3740,0
|
|
20230728,191900,1406673930,3740,3740,3740,3740,0
|
|
20230728,191800,1406673930,3740,3740,3740,3740,0
|
|
20230728,191700,1406673930,3740,3740,3740,3740,0
|
|
20230728,191600,1406673930,3740,3740,3740,3740,0
|
|
20230728,191500,1406673930,3740,3740,3740,3740,0
|
|
20230728,191400,1406673930,3740,3740,3740,3740,0
|
|
20230728,191300,1406673930,3740,3740,3740,3740,0
|
|
20230728,191200,1406673930,3740,3740,3740,3740,0
|
|
20230728,191100,1406673930,3740,3740,3740,3740,0
|
|
20230728,191000,1406673930,3740,3740,3740,3740,0
|
|
20230728,190900,1406673930,3740,3740,3740,3740,0
|
|
20230728,190800,1406673930,3740,3740,3740,3740,0
|
|
20230728,190700,1406673930,3740,3740,3740,3740,0
|
|
20230728,190600,1406673930,3740,3740,3740,3740,0
|
|
20230728,190500,1406673930,3740,3740,3740,3740,0
|
|
20230728,190400,1406673930,3740,3740,3740,3740,0
|
|
20230728,190300,1406673930,3740,3740,3740,3740,0
|
|
20230728,190200,1406673930,3740,3740,3740,3740,0
|
|
20230728,190100,1406673930,3740,3740,3740,3740,0
|
|
20230728,190000,1406673930,3740,3740,3740,3740,0
|
|
20230728,185900,1406673930,3740,3740,3740,3740,0
|
|
20230728,185800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,185700,1406673930,3740,3740,3740,3740,0
|
|
20230728,185600,1406673930,3740,3740,3740,3740,0
|
|
20230728,185500,1406673930,3740,3740,3740,3740,0
|
|
20230728,185400,1406673930,3740,3740,3740,3740,0
|
|
20230728,185300,1406673930,3740,3740,3740,3740,0
|
|
20230728,185200,1406673930,3740,3740,3740,3740,0
|
|
20230728,185100,1406673930,3740,3740,3740,3740,0
|
|
20230728,185000,1406673930,3740,3740,3740,3740,0
|
|
20230728,184900,1406673930,3740,3740,3740,3740,0
|
|
20230728,184800,1406673930,3740,3740,3740,3740,0
|
|
20230728,184700,1406673930,3740,3740,3740,3740,0
|
|
20230728,184600,1406673930,3740,3740,3740,3740,0
|
|
20230728,184500,1406673930,3740,3740,3740,3740,0
|
|
20230728,184400,1406673930,3740,3740,3740,3740,0
|
|
20230728,184300,1406673930,3740,3740,3740,3740,0
|
|
20230728,184200,1406673930,3740,3740,3740,3740,0
|
|
20230728,184100,1406673930,3740,3740,3740,3740,0
|
|
20230728,184000,1406673930,3740,3740,3740,3740,0
|
|
20230728,183900,1406673930,3740,3740,3740,3740,0
|
|
20230728,183800,1406673930,3740,3740,3740,3740,0
|
|
20230728,183700,1406673930,3740,3740,3740,3740,0
|
|
20230728,183600,1406673930,3740,3740,3740,3740,0
|
|
20230728,183500,1406673930,3740,3740,3740,3740,0
|
|
20230728,183400,1406673930,3740,3740,3740,3740,0
|
|
20230728,183300,1406673930,3740,3740,3740,3740,0
|
|
20230728,183200,1406673930,3740,3740,3740,3740,0
|
|
20230728,183100,1406673930,3740,3740,3740,3740,0
|
|
20230728,183000,1406673930,3740,3740,3740,3740,0
|
|
20230728,182900,1406673930,3740,3740,3740,3740,0
|
|
20230728,182800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,182700,1406673930,3740,3740,3740,3740,0
|
|
20230728,182600,1406673930,3740,3740,3740,3740,0
|
|
20230728,182500,1406673930,3740,3740,3740,3740,0
|
|
20230728,182400,1406673930,3740,3740,3740,3740,0
|
|
20230728,182300,1406673930,3740,3740,3740,3740,0
|
|
20230728,182200,1406673930,3740,3740,3740,3740,0
|
|
20230728,182100,1406673930,3740,3740,3740,3740,0
|
|
20230728,182000,1406673930,3740,3740,3740,3740,0
|
|
20230728,181900,1406673930,3740,3740,3740,3740,0
|
|
20230728,181800,1406673930,3740,3740,3740,3740,0
|
|
20230728,181700,1406673930,3740,3740,3740,3740,0
|
|
20230728,181600,1406673930,3740,3740,3740,3740,0
|
|
20230728,181500,1406673930,3740,3740,3740,3740,0
|
|
20230728,181400,1406673930,3740,3740,3740,3740,0
|
|
20230728,181300,1406673930,3740,3740,3740,3740,0
|
|
20230728,181200,1406673930,3740,3740,3740,3740,0
|
|
20230728,181100,1406673930,3740,3740,3740,3740,0
|
|
20230728,181000,1406673930,3740,3740,3740,3740,0
|
|
20230728,180900,1406673930,3740,3740,3740,3740,0
|
|
20230728,180800,1406673930,3740,3740,3740,3740,0
|
|
20230728,180700,1406673930,3740,3740,3740,3740,0
|
|
20230728,180600,1406673930,3740,3740,3740,3740,0
|
|
20230728,180500,1406673930,3740,3740,3740,3740,0
|
|
20230728,180400,1406673930,3740,3740,3740,3740,0
|
|
20230728,180300,1406673930,3740,3740,3740,3740,0
|
|
20230728,180200,1406673930,3740,3740,3740,3740,0
|
|
20230728,180100,1406673930,3740,3740,3740,3740,0
|
|
20230728,180000,1406673930,3740,3740,3740,3740,0
|
|
20230728,175900,1406673930,3740,3740,3740,3740,0
|
|
20230728,175800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,175700,1406673930,3740,3740,3740,3740,0
|
|
20230728,175600,1406673930,3740,3740,3740,3740,0
|
|
20230728,175500,1406673930,3740,3740,3740,3740,0
|
|
20230728,175400,1406673930,3740,3740,3740,3740,0
|
|
20230728,175300,1406673930,3740,3740,3740,3740,0
|
|
20230728,175200,1406673930,3740,3740,3740,3740,0
|
|
20230728,175100,1406673930,3740,3740,3740,3740,0
|
|
20230728,175000,1406673930,3740,3740,3740,3740,0
|
|
20230728,174900,1406673930,3740,3740,3740,3740,0
|
|
20230728,174800,1406673930,3740,3740,3740,3740,0
|
|
20230728,174700,1406673930,3740,3740,3740,3740,0
|
|
20230728,174600,1406673930,3740,3740,3740,3740,0
|
|
20230728,174500,1406673930,3740,3740,3740,3740,0
|
|
20230728,174400,1406673930,3740,3740,3740,3740,0
|
|
20230728,174300,1406673930,3740,3740,3740,3740,0
|
|
20230728,174200,1406673930,3740,3740,3740,3740,0
|
|
20230728,174100,1406673930,3740,3740,3740,3740,0
|
|
20230728,174000,1406673930,3740,3740,3740,3740,0
|
|
20230728,173900,1406673930,3740,3740,3740,3740,0
|
|
20230728,173800,1406673930,3740,3740,3740,3740,0
|
|
20230728,173700,1406673930,3740,3740,3740,3740,0
|
|
20230728,173600,1406673930,3740,3740,3740,3740,0
|
|
20230728,173500,1406673930,3740,3740,3740,3740,0
|
|
20230728,173400,1406673930,3740,3740,3740,3740,0
|
|
20230728,173300,1406673930,3740,3740,3740,3740,0
|
|
20230728,173200,1406673930,3740,3740,3740,3740,0
|
|
20230728,173100,1406673930,3740,3740,3740,3740,0
|
|
20230728,173000,1406673930,3740,3740,3740,3740,0
|
|
20230728,172900,1406673930,3740,3740,3740,3740,0
|
|
20230728,172800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,172700,1406673930,3740,3740,3740,3740,0
|
|
20230728,172600,1406673930,3740,3740,3740,3740,0
|
|
20230728,172500,1406673930,3740,3740,3740,3740,0
|
|
20230728,172400,1406673930,3740,3740,3740,3740,0
|
|
20230728,172300,1406673930,3740,3740,3740,3740,0
|
|
20230728,172200,1406673930,3740,3740,3740,3740,0
|
|
20230728,172100,1406673930,3740,3740,3740,3740,0
|
|
20230728,172000,1406673930,3740,3740,3740,3740,0
|
|
20230728,171900,1406673930,3740,3740,3740,3740,0
|
|
20230728,171800,1406673930,3740,3740,3740,3740,0
|
|
20230728,171700,1406673930,3740,3740,3740,3740,0
|
|
20230728,171600,1406673930,3740,3740,3740,3740,0
|
|
20230728,171500,1406673930,3740,3740,3740,3740,0
|
|
20230728,171400,1406673930,3740,3740,3740,3740,0
|
|
20230728,171300,1406673930,3740,3740,3740,3740,0
|
|
20230728,171200,1406673930,3740,3740,3740,3740,0
|
|
20230728,171100,1406673930,3740,3740,3740,3740,0
|
|
20230728,171000,1406673930,3740,3740,3740,3740,0
|
|
20230728,170900,1406673930,3740,3740,3740,3740,0
|
|
20230728,170800,1406673930,3740,3740,3740,3740,0
|
|
20230728,170700,1406673930,3740,3740,3740,3740,0
|
|
20230728,170600,1406673930,3740,3740,3740,3740,0
|
|
20230728,170500,1406673930,3740,3740,3740,3740,0
|
|
20230728,170400,1406673930,3740,3740,3740,3740,0
|
|
20230728,170300,1406673930,3740,3740,3740,3740,0
|
|
20230728,170200,1406673930,3740,3740,3740,3740,0
|
|
20230728,170100,1406673930,3740,3740,3740,3740,0
|
|
20230728,170000,1406673930,3740,3740,3740,3740,0
|
|
20230728,165900,1406673930,3740,3740,3740,3740,0
|
|
20230728,165800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,165700,1406673930,3740,3740,3740,3740,0
|
|
20230728,165600,1406673930,3740,3740,3740,3740,0
|
|
20230728,165500,1406673930,3740,3740,3740,3740,0
|
|
20230728,165400,1406673930,3740,3740,3740,3740,0
|
|
20230728,165300,1406673930,3740,3740,3740,3740,0
|
|
20230728,165200,1406673930,3740,3740,3740,3740,0
|
|
20230728,165100,1406673930,3740,3740,3740,3740,0
|
|
20230728,165000,1406673930,3740,3740,3740,3740,0
|
|
20230728,164900,1406673930,3740,3740,3740,3740,0
|
|
20230728,164800,1406673930,3740,3740,3740,3740,0
|
|
20230728,164700,1406673930,3740,3740,3740,3740,0
|
|
20230728,164600,1406673930,3740,3740,3740,3740,0
|
|
20230728,164500,1406673930,3740,3740,3740,3740,0
|
|
20230728,164400,1406673930,3740,3740,3740,3740,0
|
|
20230728,164300,1406673930,3740,3740,3740,3740,0
|
|
20230728,164200,1406673930,3740,3740,3740,3740,0
|
|
20230728,164100,1406673930,3740,3740,3740,3740,0
|
|
20230728,164000,1406673930,3740,3740,3740,3740,0
|
|
20230728,163900,1406673930,3740,3740,3740,3740,0
|
|
20230728,163800,1406673930,3740,3740,3740,3740,0
|
|
20230728,163700,1406673930,3740,3740,3740,3740,0
|
|
20230728,163600,1406673930,3740,3740,3740,3740,0
|
|
20230728,163500,1406673930,3740,3740,3740,3740,0
|
|
20230728,163400,1406673930,3740,3740,3740,3740,0
|
|
20230728,163300,1406673930,3740,3740,3740,3740,0
|
|
20230728,163200,1406673930,3740,3740,3740,3740,0
|
|
20230728,163100,1406673930,3740,3740,3740,3740,0
|
|
20230728,163000,1406673930,3740,3740,3740,3740,0
|
|
20230728,162900,1406673930,3740,3740,3740,3740,0
|
|
20230728,162800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,162700,1406673930,3740,3740,3740,3740,0
|
|
20230728,162600,1406673930,3740,3740,3740,3740,0
|
|
20230728,162500,1406673930,3740,3740,3740,3740,0
|
|
20230728,162400,1406673930,3740,3740,3740,3740,0
|
|
20230728,162300,1406673930,3740,3740,3740,3740,0
|
|
20230728,162200,1406673930,3740,3740,3740,3740,0
|
|
20230728,162100,1406673930,3740,3740,3740,3740,0
|
|
20230728,162000,1406673930,3740,3740,3740,3740,0
|
|
20230728,161900,1406673930,3740,3740,3740,3740,0
|
|
20230728,161800,1406673930,3740,3740,3740,3740,0
|
|
20230728,161700,1406673930,3740,3740,3740,3740,0
|
|
20230728,161600,1406673930,3740,3740,3740,3740,0
|
|
20230728,161500,1406673930,3740,3740,3740,3740,0
|
|
20230728,161400,1406673930,3740,3740,3740,3740,0
|
|
20230728,161300,1406673930,3740,3740,3740,3740,0
|
|
20230728,161200,1406673930,3740,3740,3740,3740,0
|
|
20230728,161100,1406673930,3740,3740,3740,3740,0
|
|
20230728,161000,1406673930,3740,3740,3740,3740,0
|
|
20230728,160900,1406673930,3740,3740,3740,3740,0
|
|
20230728,160800,1406673930,3740,3740,3740,3740,0
|
|
20230728,160700,1406673930,3740,3740,3740,3740,0
|
|
20230728,160600,1406673930,3740,3740,3740,3740,0
|
|
20230728,160500,1406673930,3740,3740,3740,3740,0
|
|
20230728,160400,1406673930,3740,3740,3740,3740,0
|
|
20230728,160300,1406673930,3740,3740,3740,3740,0
|
|
20230728,160200,1406673930,3740,3740,3740,3740,0
|
|
20230728,160100,1406673930,3740,3740,3740,3740,0
|
|
20230728,160000,1406673930,3740,3740,3740,3740,0
|
|
20230728,155900,1406673930,3740,3740,3740,3740,0
|
|
20230728,155800,1406673930,3740,3740,3740,3740,5693
|
|
20230728,155700,1406673930,3740,3740,3740,3740,0
|
|
20230728,155600,1406673930,3740,3740,3740,3740,0
|
|
20230728,155500,1406673930,3740,3740,3740,3740,0
|
|
20230728,155400,1406673930,3740,3740,3740,3740,0
|
|
20230728,155300,1406673930,3740,3740,3740,3740,0
|
|
20230728,155200,1406673930,3740,3740,3740,3740,0
|
|
20230728,155100,1406673930,3740,3740,3740,3740,0
|
|
20230728,155000,1406673930,3740,3740,3740,3740,0
|
|
20230728,154900,1406673930,3740,3740,3740,3740,0
|
|
20230728,154800,1406673930,3740,3740,3740,3740,0
|
|
20230728,154700,1406673930,3740,3740,3740,3740,0
|
|
20230728,154600,1406673930,3740,3740,3740,3740,0
|
|
20230728,154500,1406673930,3740,3740,3740,3740,0
|
|
20230728,154400,1406673930,3740,3740,3740,3740,0
|
|
20230728,154300,1406673930,3740,3740,3740,3740,0
|
|
20230728,154200,1406673930,3740,3740,3740,3740,0
|
|
20230728,154100,1406673930,3740,3740,3740,3740,0
|
|
20230728,154000,1406673930,3740,3740,3740,3740,0
|
|
20230728,153900,1406673930,3740,3740,3740,3740,0
|
|
20230728,153800,1406673930,3740,3740,3740,3740,0
|
|
20230728,153700,1406673930,3740,3740,3740,3740,0
|
|
20230728,153600,1406673930,3740,3740,3740,3740,0
|
|
20230728,153500,1406673930,3740,3740,3740,3740,0
|
|
20230728,153400,1406673930,3740,3740,3740,3740,0
|
|
20230728,153300,1406673930,3740,3740,3740,3740,0
|
|
20230728,153200,1406673930,3740,3740,3740,3740,0
|
|
20230728,153100,1406673930,3740,3740,3740,3740,0
|
|
20230728,153000,1406673930,3740,3740,3740,3740,5693
|
|
20230728,152900,1385382110,3770,3770,3770,3770,0
|
|
20230728,152800,1385382110,3770,3770,3770,3770,0
|
|
20230728,152700,1385382110,3770,3770,3770,3770,0
|
|
20230728,152600,1385382110,3770,3770,3770,3770,0
|
|
20230728,152500,1385382110,3770,3770,3770,3770,0
|
|
20230728,152400,1385382110,3770,3770,3770,3770,0
|
|
20230728,152300,1385382110,3770,3770,3770,3770,0
|
|
20230728,152200,1385382110,3770,3770,3770,3770,0
|
|
20230728,152100,1385382110,3770,3770,3770,3770,0
|
|
20230728,152000,1385382110,3770,3770,3770,3770,0
|
|
20230728,151900,1385382110,3770,3750,3770,3750,5729
|
|
20230728,151800,1363809345,3760,3760,3760,3750,4497
|
|
20230728,151700,1346940625,3765,3760,3765,3760,47
|
|
20230728,151600,1346763860,3765,3765,3770,3745,1580
|
|
20230728,151500,1340829705,3765,3765,3770,3750,1161
|
|
20230728,151400,1336459805,3765,3755,3765,3750,2110
|
|
20230728,151300,1328526265,3750,3750,3755,3745,1818
|
|
20230728,151200,1321707470,3750,3725,3750,3725,11257
|
|
20230728,151100,1279714095,3725,3725,3725,3725,50
|
|
20230728,151000,1279527845,3720,3720,3720,3720,12
|
|
20230728,150900,1279483205,3720,3720,3720,3720,0
|
|
20230728,150800,1279483205,3720,3715,3725,3715,152
|
|
20230728,150700,1278917765,3725,3725,3725,3725,0
|
|
20230728,150600,1278917765,3725,3725,3725,3725,22
|
|
20230728,150500,1278835815,3725,3725,3725,3715,3325
|
|
20230728,150400,1266471220,3725,3725,3725,3725,450
|
|
20230728,150300,1264794970,3725,3725,3725,3725,1000
|
|
20230728,150200,1261069970,3725,3725,3725,3725,5
|
|
20230728,150100,1261051345,3725,3730,3730,3725,2128
|
|
20230728,150000,1253122285,3730,3730,3730,3730,1
|
|
20230728,145900,1253118555,3730,3730,3730,3730,62
|
|
20230728,145800,1252887295,3730,3725,3730,3720,690
|
|
20230728,145700,1250314870,3725,3725,3725,3725,1017
|
|
20230728,145600,1246526545,3735,3735,3735,3735,0
|
|
20230728,145500,1246526545,3735,3735,3735,3735,100
|
|
20230728,145400,1246153045,3735,3735,3735,3735,110
|
|
20230728,145300,1245742195,3735,3735,3735,3735,0
|
|
20230728,145200,1245742195,3735,3735,3735,3735,0
|
|
20230728,145100,1245742195,3735,3730,3735,3730,737
|
|
20230728,145000,1242992510,3730,3730,3730,3730,188
|
|
20230728,144900,1242291270,3730,3730,3730,3730,0
|
|
20230728,144800,1242291270,3730,3720,3730,3720,318
|
|
20230728,144700,1241108130,3735,3735,3735,3735,1
|
|
20230728,144600,1241104395,3720,3725,3725,3720,2633
|
|
20230728,144500,1231306180,3740,3740,3740,3740,0
|
|
20230728,144400,1231306180,3740,3740,3740,3740,30
|
|
20230728,144300,1231193980,3745,3745,3745,3745,0
|
|
20230728,144200,1231193980,3745,3745,3745,3745,0
|
|
20230728,144100,1231193980,3745,3745,3745,3745,10
|
|
20230728,144000,1231156530,3745,3745,3745,3745,0
|
|
20230728,143900,1231156530,3745,3740,3745,3740,14
|
|
20230728,143800,1231104165,3730,3740,3740,3725,2859
|
|
20230728,143700,1220440095,3725,3740,3745,3725,406
|
|
20230728,143600,1218925300,3740,3740,3740,3740,0
|
|
20230728,143500,1218925300,3740,3740,3740,3740,0
|
|
20230728,143400,1218925300,3740,3735,3740,3735,223
|
|
20230728,143300,1218092385,3735,3735,3735,3735,1
|
|
20230728,143200,1218088650,3730,3730,3730,3730,0
|
|
20230728,143100,1218088650,3730,3730,3730,3730,413
|
|
20230728,143000,1216548160,3745,3745,3745,3745,80
|
|
20230728,142900,1216248560,3745,3735,3745,3730,2370
|
|
20230728,142800,1207397600,3735,3735,3735,3735,1
|
|
20230728,142700,1207393865,3735,3735,3735,3735,0
|
|
20230728,142600,1207393865,3735,3735,3735,3735,0
|
|
20230728,142500,1207393865,3735,3735,3735,3735,10
|
|
20230728,142400,1207356515,3730,3730,3730,3730,0
|
|
20230728,142300,1207356515,3730,3730,3730,3730,1000
|
|
20230728,142200,1203626515,3730,3730,3730,3730,509
|
|
20230728,142100,1201727945,3735,3735,3735,3735,30
|
|
20230728,142000,1201615895,3750,3750,3750,3750,0
|
|
20230728,141900,1201615895,3750,3750,3750,3740,69
|
|
20230728,141800,1201357815,3750,3750,3750,3750,0
|
|
20230728,141700,1201357815,3750,3750,3750,3750,14
|
|
20230728,141600,1201305315,3750,3750,3750,3750,0
|
|
20230728,141500,1201305315,3750,3750,3750,3750,65
|
|
20230728,141400,1201061565,3750,3755,3755,3750,2
|
|
20230728,141300,1201054060,3750,3755,3755,3750,8
|
|
20230728,141200,1201024050,3755,3765,3765,3755,5540
|
|
20230728,141100,1180221140,3765,3760,3765,3755,319
|
|
20230728,141000,1179021900,3760,3755,3760,3755,2
|
|
20230728,140900,1179014385,3755,3755,3765,3755,302
|
|
20230728,140800,1177879355,3755,3760,3765,3755,142
|
|
20230728,140700,1177345445,3755,3755,3755,3755,100
|
|
20230728,140600,1176969945,3755,3755,3765,3755,7392
|
|
20230728,140500,1149180410,3745,3750,3750,3745,405
|
|
20230728,140400,1147661685,3750,3750,3755,3750,53
|
|
20230728,140300,1147462930,3755,3750,3755,3750,475
|
|
20230728,140200,1145679765,3755,3750,3755,3750,919
|
|
20230728,140100,1142233510,3755,3750,3755,3750,1602
|
|
20230728,140000,1136226000,3750,3740,3750,3740,191
|
|
20230728,135900,1135511530,3750,3745,3750,3745,2
|
|
20230728,135800,1135504035,3740,3740,3740,3740,64
|
|
20230728,135700,1135264675,3740,3740,3740,3740,1
|
|
20230728,135600,1135260935,3745,3745,3745,3745,30
|
|
20230728,135500,1135148585,3745,3745,3745,3745,0
|
|
20230728,135400,1135148585,3745,3745,3745,3745,1
|
|
20230728,135300,1135144840,3745,3745,3745,3745,54
|
|
20230728,135200,1134942610,3750,3750,3750,3750,7
|
|
20230728,135100,1134916360,3750,3750,3750,3750,90
|
|
20230728,135000,1134578860,3750,3750,3750,3750,13
|
|
20230728,134900,1134530110,3740,3740,3740,3740,0
|
|
20230728,134800,1134530110,3740,3750,3750,3740,101
|
|
20230728,134700,1134152110,3760,3760,3760,3755,273
|
|
20230728,134600,1133126880,3755,3750,3755,3750,67
|
|
20230728,134500,1132875380,3760,3760,3760,3760,0
|
|
20230728,134400,1132875380,3760,3755,3760,3750,460
|
|
20230728,134300,1131146855,3755,3755,3755,3755,202
|
|
20230728,134200,1130388345,3760,3760,3760,3760,5
|
|
20230728,134100,1130369545,3755,3750,3755,3750,448
|
|
20230728,134000,1128687805,3750,3750,3750,3750,0
|
|
20230728,133900,1128687805,3750,3750,3750,3750,673
|
|
20230728,133800,1126164055,3750,3755,3755,3750,302
|
|
20230728,133700,1125031545,3755,3755,3755,3755,0
|
|
20230728,133600,1125031545,3755,3755,3760,3750,912
|
|
20230728,133500,1121607450,3760,3740,3760,3740,3502
|
|
20230728,133400,1108479890,3740,3740,3745,3740,101
|
|
20230728,133300,1108102145,3745,3745,3745,3745,0
|
|
20230728,133200,1108102145,3745,3745,3745,3745,1
|
|
20230728,133100,1108098400,3745,3745,3745,3745,50
|
|
20230728,133000,1107911150,3745,3745,3745,3745,0
|
|
20230728,132900,1107911150,3745,3740,3745,3740,220
|
|
20230728,132800,1107087750,3740,3720,3740,3720,1343
|
|
20230728,132700,1102077910,3715,3715,3715,3715,176
|
|
20230728,132600,1101424070,3720,3720,3720,3720,4
|
|
20230728,132500,1101409190,3720,3705,3720,3705,581
|
|
20230728,132400,1099256570,3720,3705,3720,3700,11838
|
|
20230728,132300,1055453260,3705,3720,3720,3700,7270
|
|
20230728,132200,1028536110,3720,3720,3720,3720,0
|
|
20230728,132100,1028536110,3720,3725,3725,3720,821
|
|
20230728,132000,1025481940,3725,3725,3725,3725,10
|
|
20230728,131900,1025444690,3725,3725,3725,3725,101
|
|
20230728,131800,1025068465,3740,3735,3740,3735,6
|
|
20230728,131700,1025046050,3735,3735,3735,3735,1
|
|
20230728,131600,1025042315,3725,3725,3725,3725,1
|
|
20230728,131500,1025038590,3735,3735,3735,3735,1
|
|
20230728,131400,1025034855,3735,3735,3735,3735,10
|
|
20230728,131300,1024997505,3740,3740,3740,3740,0
|
|
20230728,131200,1024997505,3740,3740,3740,3740,0
|
|
20230728,131100,1024997505,3740,3740,3740,3740,0
|
|
20230728,131000,1024997505,3740,3740,3740,3740,0
|
|
20230728,130900,1024997505,3740,3740,3740,3740,0
|
|
20230728,130800,1024997505,3740,3740,3740,3740,0
|
|
20230728,130700,1024997505,3740,3740,3740,3740,0
|
|
20230728,130600,1024997505,3740,3740,3740,3740,0
|
|
20230728,130500,1024997505,3740,3740,3740,3740,0
|
|
20230728,130400,1024997505,3740,3740,3740,3740,1
|
|
20230728,130300,1024993765,3740,3740,3740,3740,192
|
|
20230728,130200,1024275685,3720,3725,3740,3720,2032
|
|
20230728,130100,1016712505,3725,3735,3735,3725,700
|
|
20230728,130000,1014104410,3740,3740,3740,3740,1
|
|
20230728,125900,1014100670,3740,3740,3740,3740,10
|
|
20230728,125800,1014063270,3740,3740,3740,3740,1
|
|
20230728,125700,1014059530,3735,3735,3735,3735,0
|
|
20230728,125600,1014059530,3735,3735,3735,3735,0
|
|
20230728,125500,1014059530,3735,3735,3735,3735,0
|
|
20230728,125400,1014059530,3735,3735,3735,3735,1
|
|
20230728,125300,1014055795,3740,3735,3740,3735,9
|
|
20230728,125200,1014022170,3730,3735,3735,3730,64
|
|
20230728,125100,1013783140,3740,3740,3740,3735,138
|
|
20230728,125000,1013267195,3735,3730,3735,3730,66
|
|
20230728,124900,1013020850,3740,3735,3740,3730,892
|
|
20230728,124800,1009689335,3735,3735,3745,3735,19
|
|
20230728,124700,1009618340,3735,3745,3745,3735,33
|
|
20230728,124600,1009494975,3750,3745,3750,3745,358
|
|
20230728,124500,1008154255,3745,3735,3745,3735,342
|
|
20230728,124400,1006876785,3745,3740,3745,3740,79
|
|
20230728,124300,1006581070,3740,3745,3750,3740,157
|
|
20230728,124200,1005992940,3745,3745,3745,3740,803
|
|
20230728,124100,1002989545,3745,3745,3745,3745,20
|
|
20230728,124000,1002914645,3745,3745,3745,3745,0
|
|
20230728,123900,1002914645,3745,3745,3745,3745,10
|
|
20230728,123800,1002877195,3745,3745,3745,3745,922
|
|
20230728,123700,999424305,3745,3745,3745,3745,97
|
|
20230728,123600,999061040,3745,3745,3745,3745,0
|
|
20230728,123500,999061040,3745,3745,3745,3745,0
|
|
20230728,123400,999061040,3745,3745,3745,3745,0
|
|
20230728,123300,999061040,3745,3745,3745,3745,0
|
|
20230728,123200,999061040,3745,3745,3745,3745,90
|
|
20230728,123100,998723990,3750,3750,3750,3750,0
|
|
20230728,123000,998723990,3750,3750,3750,3750,0
|
|
20230728,122900,998723990,3750,3750,3750,3750,0
|
|
20230728,122800,998723990,3750,3750,3750,3750,33
|
|
20230728,122700,998600240,3750,3750,3750,3750,20
|
|
20230728,122600,998525240,3750,3750,3750,3750,266
|
|
20230728,122500,997527740,3750,3750,3750,3750,797
|
|
20230728,122400,994538990,3750,3755,3755,3750,300
|
|
20230728,122300,993413470,3755,3755,3755,3755,1
|
|
20230728,122200,993409715,3755,3755,3755,3755,0
|
|
20230728,122100,993409715,3755,3755,3755,3755,0
|
|
20230728,122000,993409715,3755,3760,3760,3755,133
|
|
20230728,121900,992910135,3760,3760,3760,3760,0
|
|
20230728,121800,992910135,3760,3760,3760,3760,0
|
|
20230728,121700,992910135,3760,3760,3760,3760,0
|
|
20230728,121600,992910135,3760,3760,3760,3760,0
|
|
20230728,121500,992910135,3760,3760,3760,3750,401
|
|
20230728,121400,991405375,3760,3750,3760,3750,85
|
|
20230728,121300,991086110,3745,3760,3760,3745,81
|
|
20230728,121200,990781740,3760,3765,3765,3760,1005
|
|
20230728,121100,987002930,3760,3760,3760,3760,112
|
|
20230728,121000,986581810,3760,3760,3760,3760,5
|
|
20230728,120900,986563010,3760,3760,3760,3760,1
|
|
20230728,120800,986559250,3745,3750,3750,3745,3
|
|
20230728,120700,986548010,3760,3760,3760,3760,91
|
|
20230728,120600,986205850,3750,3750,3750,3750,0
|
|
20230728,120500,986205850,3750,3750,3750,3750,50
|
|
20230728,120400,986018350,3745,3745,3745,3745,80
|
|
20230728,120300,985718750,3740,3750,3750,3740,1027
|
|
20230728,120200,981877500,3750,3750,3750,3750,8
|
|
20230728,120100,981847500,3750,3755,3755,3740,162
|
|
20230728,120000,981240745,3760,3765,3765,3760,58
|
|
20230728,115900,981022635,3765,3765,3765,3765,2
|
|
20230728,115800,981015105,3765,3765,3765,3765,2
|
|
20230728,115700,981007575,3745,3760,3760,3745,640
|
|
20230728,115600,978609565,3750,3750,3750,3750,10
|
|
20230728,115500,978572065,3750,3750,3750,3750,1000
|
|
20230728,115400,974822065,3745,3745,3745,3745,0
|
|
20230728,115300,974822065,3745,3765,3765,3745,3030
|
|
20230728,115200,963470065,3770,3770,3770,3770,724
|
|
20230728,115100,960740585,3770,3770,3770,3770,19
|
|
20230728,115000,960668955,3775,3775,3775,3770,8
|
|
20230728,114900,960638760,3765,3770,3780,3765,501
|
|
20230728,114800,958748860,3765,3765,3765,3765,1048
|
|
20230728,114700,954803140,3765,3765,3765,3765,2
|
|
20230728,114600,954795610,3770,3765,3770,3765,14
|
|
20230728,114500,954742840,3760,3750,3765,3750,2903
|
|
20230728,114400,943837095,3750,3750,3750,3750,998
|
|
20230728,114300,940094595,3750,3750,3750,3750,0
|
|
20230728,114200,940094595,3750,3750,3750,3750,11
|
|
20230728,114100,940053345,3750,3745,3750,3740,2083
|
|
20230728,114000,932262190,3740,3760,3760,3740,5004
|
|
20230728,113900,913536560,3765,3750,3770,3740,362
|
|
20230728,113800,912180335,3750,3770,3770,3750,373
|
|
20230728,113700,910778115,3775,3780,3780,3775,102
|
|
20230728,113600,910392565,3780,3770,3780,3770,154
|
|
20230728,113500,909811975,3770,3770,3775,3770,358
|
|
20230728,113400,908462150,3770,3775,3775,3770,537
|
|
20230728,113300,906437365,3775,3770,3775,3770,104
|
|
20230728,113200,906045130,3775,3780,3780,3775,23
|
|
20230728,113100,905958270,3775,3765,3775,3745,1890
|
|
20230728,113000,898841585,3770,3770,3775,3770,153
|
|
20230728,112900,898264435,3750,3760,3760,3750,230
|
|
20230728,112800,897400435,3780,3745,3780,3745,5423
|
|
20230728,112700,877030940,3740,3740,3740,3725,2997
|
|
20230728,112600,865832295,3740,3740,3740,3740,19
|
|
20230728,112500,865761235,3745,3750,3750,3745,51
|
|
20230728,112400,865570235,3745,3750,3750,3745,111
|
|
20230728,112300,865154355,3750,3750,3750,3750,354
|
|
20230728,112200,863826855,3750,3755,3755,3750,126
|
|
20230728,112100,863354155,3755,3755,3760,3755,1149
|
|
20230728,112000,859037890,3765,3765,3765,3765,0
|
|
20230728,111900,859037890,3765,3765,3765,3765,0
|
|
20230728,111800,859037890,3765,3770,3770,3765,2054
|
|
20230728,111700,851304300,3765,3760,3770,3760,712
|
|
20230728,111600,848622575,3760,3770,3770,3760,2348
|
|
20230728,111500,839782595,3770,3770,3785,3765,1903
|
|
20230728,111400,832599600,3765,3755,3765,3755,420
|
|
20230728,111300,831019240,3760,3745,3760,3745,4341
|
|
20230728,111200,814736975,3745,3740,3745,3740,39
|
|
20230728,111100,814591015,3745,3730,3745,3730,4283
|
|
20230728,111000,798596520,3725,3725,3725,3725,335
|
|
20230728,110900,797348645,3720,3725,3725,3720,2
|
|
20230728,110800,797341200,3725,3725,3725,3725,279
|
|
20230728,110700,796301925,3725,3720,3725,3720,118
|
|
20230728,110600,795862945,3720,3720,3720,3720,50
|
|
20230728,110500,795676945,3725,3725,3725,3725,99
|
|
20230728,110400,795308170,3725,3725,3725,3725,350
|
|
20230728,110300,794004420,3725,3725,3725,3725,10
|
|
20230728,110200,793967170,3725,3725,3725,3725,813
|
|
20230728,110100,790938745,3720,3720,3720,3720,822
|
|
20230728,110000,787880905,3720,3715,3720,3715,11
|
|
20230728,105900,787840035,3715,3715,3715,3715,237
|
|
20230728,105800,786959580,3720,3720,3720,3720,154
|
|
20230728,105700,786386700,3720,3715,3720,3715,138
|
|
20230728,105600,785874025,3720,3720,3720,3720,300
|
|
20230728,105500,784758025,3705,3705,3705,3705,94
|
|
20230728,105400,784409755,3715,3715,3715,3715,789
|
|
20230728,105300,781478620,3710,3710,3710,3710,1
|
|
20230728,105200,781474910,3710,3720,3720,3710,504
|
|
20230728,105100,779605050,3720,3720,3720,3720,1
|
|
20230728,105000,779601330,3720,3720,3720,3720,1
|
|
20230728,104900,779597610,3710,3710,3710,3710,0
|
|
20230728,104800,779597610,3710,3720,3720,3705,2001
|
|
20230728,104700,772178140,3725,3715,3725,3715,252
|
|
20230728,104600,771240265,3715,3715,3715,3715,1
|
|
20230728,104500,771236550,3710,3715,3720,3710,179
|
|
20230728,104400,770570805,3710,3710,3710,3710,68
|
|
20230728,104300,770318525,3710,3710,3710,3710,184
|
|
20230728,104200,769635885,3710,3705,3710,3700,415
|
|
20230728,104100,768097885,3710,3710,3710,3710,300
|
|
20230728,104000,766984885,3710,3710,3710,3710,3
|
|
20230728,103900,766973755,3710,3710,3710,3710,3
|
|
20230728,103800,766962625,3710,3700,3710,3700,109
|
|
20230728,103700,766558335,3700,3705,3705,3700,2401
|
|
20230728,103600,757674120,3700,3705,3710,3700,441
|
|
20230728,103500,756041655,3710,3715,3715,3710,152
|
|
20230728,103400,755477480,3715,3715,3715,3715,30
|
|
20230728,103300,755366030,3720,3715,3720,3715,50
|
|
20230728,103200,755180055,3715,3705,3715,3700,1358
|
|
20230728,103100,750148525,3710,3695,3710,3695,3761
|
|
20230728,103000,736211900,3695,3695,3695,3695,1
|
|
20230728,102900,736208205,3685,3690,3690,3685,20
|
|
20230728,102800,736134500,3690,3690,3690,3690,0
|
|
20230728,102700,736134500,3690,3690,3690,3685,5
|
|
20230728,102600,736116055,3690,3695,3695,3690,219
|
|
20230728,102500,735307930,3695,3695,3695,3695,0
|
|
20230728,102400,735307930,3695,3695,3700,3695,628
|
|
20230728,102300,732985970,3695,3690,3700,3690,1314
|
|
20230728,102200,728131350,3690,3685,3690,3685,69
|
|
20230728,102100,727876790,3685,3685,3685,3685,1000
|
|
20230728,102000,724191790,3685,3685,3685,3685,78
|
|
20230728,101900,723904360,3685,3685,3685,3685,1
|
|
20230728,101800,723900675,3685,3685,3685,3685,1
|
|
20230728,101700,723896990,3670,3670,3670,3670,18
|
|
20230728,101600,723830930,3665,3665,3665,3665,31
|
|
20230728,101500,723717315,3665,3690,3690,3665,45
|
|
20230728,101400,723551515,3690,3685,3695,3665,855
|
|
20230728,101300,720394680,3685,3660,3685,3655,7837
|
|
20230728,101200,691593085,3655,3655,3655,3655,0
|
|
20230728,101100,691593085,3655,3655,3655,3650,2641
|
|
20230728,101000,681952680,3655,3660,3660,3655,2999
|
|
20230728,100900,670990920,3675,3675,3675,3675,2
|
|
20230728,100800,670983570,3675,3670,3675,3670,501
|
|
20230728,100700,669143895,3655,3665,3665,3655,6297
|
|
20230728,100600,646121360,3675,3675,3675,3675,0
|
|
20230728,100500,646121360,3675,3675,3675,3675,6
|
|
20230728,100400,646099310,3675,3675,3675,3665,203
|
|
20230728,100300,645354255,3665,3665,3665,3665,0
|
|
20230728,100200,645354255,3665,3675,3675,3665,1054
|
|
20230728,100100,641491335,3660,3675,3675,3660,1589
|
|
20230728,100000,635672460,3680,3680,3680,3680,102
|
|
20230728,095900,635297100,3670,3670,3670,3670,31
|
|
20230728,095800,635183330,3680,3680,3680,3680,156
|
|
20230728,095700,634609250,3655,3685,3685,3655,1121
|
|
20230728,095600,630511545,3685,3655,3685,3655,732
|
|
20230728,095500,627836030,3655,3655,3655,3655,322
|
|
20230728,095400,626659120,3655,3655,3655,3655,246
|
|
20230728,095300,625759990,3680,3680,3685,3680,264
|
|
20230728,095200,624788465,3685,3650,3685,3645,3050
|
|
20230728,095100,613635255,3655,3660,3660,3655,1042
|
|
20230728,095000,609825810,3655,3655,3655,3655,695
|
|
20230728,094900,607285585,3640,3650,3650,3640,3646
|
|
20230728,094800,593993040,3650,3655,3655,3650,1414
|
|
20230728,094700,588829675,3655,3655,3655,3655,422
|
|
20230728,094600,587287265,3655,3655,3660,3655,649
|
|
20230728,094500,584915160,3655,3655,3655,3655,2364
|
|
20230728,094400,576274740,3660,3660,3660,3660,516
|
|
20230728,094300,574386180,3660,3660,3670,3660,144
|
|
20230728,094200,573859120,3665,3660,3670,3660,111
|
|
20230728,094100,573452350,3660,3675,3675,3660,471
|
|
20230728,094000,571724810,3675,3675,3675,3675,46
|
|
20230728,093900,571555760,3675,3670,3680,3655,2759
|
|
20230728,093800,561407710,3655,3670,3670,3655,447
|
|
20230728,093700,559768645,3670,3675,3675,3660,822
|
|
20230728,093600,556748145,3675,3665,3680,3655,4297
|
|
20230728,093500,540987180,3660,3655,3665,3655,1388
|
|
20230728,093400,535904835,3650,3650,3650,3640,525
|
|
20230728,093300,533988735,3650,3640,3650,3640,628
|
|
20230728,093200,531701665,3640,3635,3640,3635,445
|
|
20230728,093100,530084080,3635,3635,3635,3630,82
|
|
20230728,093000,529786035,3640,3645,3650,3630,4833
|
|
20230728,092900,512216775,3650,3645,3655,3645,570
|
|
20230728,092800,510135890,3645,3640,3645,3640,703
|
|
20230728,092700,507575960,3640,3640,3640,3635,8999
|
|
20230728,092600,474863990,3640,3635,3640,3630,1506
|
|
20230728,092500,469391655,3640,3635,3640,3635,246
|
|
20230728,092400,468497245,3635,3620,3640,3620,1666
|
|
20230728,092300,462450970,3620,3620,3620,3615,394
|
|
20230728,092200,461024840,3615,3615,3620,3615,1315
|
|
20230728,092100,456269715,3625,3625,3625,3615,1566
|
|
20230728,092000,450606430,3625,3615,3625,3615,239
|
|
20230728,091900,449740255,3615,3610,3615,3605,60
|
|
20230728,091800,449523730,3605,3590,3620,3590,16340
|
|
20230728,091700,390723315,3590,3590,3590,3585,8
|
|
20230728,091600,390694600,3590,3575,3595,3575,367
|
|
20230728,091500,389381565,3575,3575,3575,3575,187
|
|
20230728,091400,388713040,3570,3590,3590,3570,3056
|
|
20230728,091300,377793100,3565,3590,3590,3565,1990
|
|
20230728,091200,370694495,3590,3590,3590,3590,266
|
|
20230728,091100,369739555,3580,3575,3590,3575,4083
|
|
20230728,091000,355127140,3575,3560,3575,3560,31
|
|
20230728,090900,355016690,3575,3580,3580,3550,7165
|
|
20230728,090800,329492370,3580,3590,3590,3565,907
|
|
20230728,090700,326250665,3580,3590,3590,3575,9485
|
|
20230728,090600,292284675,3600,3595,3605,3595,119
|
|
20230728,090500,291856820,3595,3555,3605,3555,4783
|
|
20230728,090400,274809660,3555,3560,3560,3540,14698
|
|
20230728,090300,222722820,3560,3580,3585,3545,8963
|
|
20230728,090200,190756015,3585,3610,3625,3575,21598
|
|
20230728,090100,113319990,3630,3610,3630,3600,2896
|
|
20230728,090000,102866170,3620,3650,3680,3610,27273
|