687 lines
37 KiB
CSV
687 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,202300,18717117250,14960,14960,14960,14960,0
|
|
20230721,202200,18717117250,14960,14960,14960,14960,0
|
|
20230721,202100,18717117250,14960,14960,14960,14960,0
|
|
20230721,202000,18717117250,14960,14960,14960,14960,0
|
|
20230721,201900,18717117250,14960,14960,14960,14960,0
|
|
20230721,201800,18717117250,14960,14960,14960,14960,0
|
|
20230721,201700,18717117250,14960,14960,14960,14960,0
|
|
20230721,201600,18717117250,14960,14960,14960,14960,0
|
|
20230721,201500,18717117250,14960,14960,14960,14960,0
|
|
20230721,201400,18717117250,14960,14960,14960,14960,0
|
|
20230721,201300,18717117250,14960,14960,14960,14960,0
|
|
20230721,201200,18717117250,14960,14960,14960,14960,0
|
|
20230721,201100,18717117250,14960,14960,14960,14960,0
|
|
20230721,201000,18717117250,14960,14960,14960,14960,0
|
|
20230721,200900,18717117250,14960,14960,14960,14960,0
|
|
20230721,200800,18717117250,14960,14960,14960,14960,0
|
|
20230721,200700,18717117250,14960,14960,14960,14960,0
|
|
20230721,200600,18717117250,14960,14960,14960,14960,0
|
|
20230721,200500,18717117250,14960,14960,14960,14960,0
|
|
20230721,200400,18717117250,14960,14960,14960,14960,0
|
|
20230721,200300,18717117250,14960,14960,14960,14960,0
|
|
20230721,200200,18717117250,14960,14960,14960,14960,0
|
|
20230721,200100,18717117250,14960,14960,14960,14960,0
|
|
20230721,200000,18717117250,14960,14960,14960,14960,0
|
|
20230721,195900,18717117250,14960,14960,14960,14960,0
|
|
20230721,195800,18717117250,14960,14960,14960,14960,0
|
|
20230721,195700,18717117250,14960,14960,14960,14960,0
|
|
20230721,195600,18717117250,14960,14960,14960,14960,0
|
|
20230721,195500,18717117250,14960,14960,14960,14960,0
|
|
20230721,195400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,195300,18717117250,14960,14960,14960,14960,0
|
|
20230721,195200,18717117250,14960,14960,14960,14960,0
|
|
20230721,195100,18717117250,14960,14960,14960,14960,0
|
|
20230721,195000,18717117250,14960,14960,14960,14960,0
|
|
20230721,194900,18717117250,14960,14960,14960,14960,0
|
|
20230721,194800,18717117250,14960,14960,14960,14960,0
|
|
20230721,194700,18717117250,14960,14960,14960,14960,0
|
|
20230721,194600,18717117250,14960,14960,14960,14960,0
|
|
20230721,194500,18717117250,14960,14960,14960,14960,0
|
|
20230721,194400,18717117250,14960,14960,14960,14960,0
|
|
20230721,194300,18717117250,14960,14960,14960,14960,0
|
|
20230721,194200,18717117250,14960,14960,14960,14960,0
|
|
20230721,194100,18717117250,14960,14960,14960,14960,0
|
|
20230721,194000,18717117250,14960,14960,14960,14960,0
|
|
20230721,193900,18717117250,14960,14960,14960,14960,0
|
|
20230721,193800,18717117250,14960,14960,14960,14960,0
|
|
20230721,193700,18717117250,14960,14960,14960,14960,0
|
|
20230721,193600,18717117250,14960,14960,14960,14960,0
|
|
20230721,193500,18717117250,14960,14960,14960,14960,0
|
|
20230721,193400,18717117250,14960,14960,14960,14960,0
|
|
20230721,193300,18717117250,14960,14960,14960,14960,0
|
|
20230721,193200,18717117250,14960,14960,14960,14960,0
|
|
20230721,193100,18717117250,14960,14960,14960,14960,0
|
|
20230721,193000,18717117250,14960,14960,14960,14960,0
|
|
20230721,192900,18717117250,14960,14960,14960,14960,0
|
|
20230721,192800,18717117250,14960,14960,14960,14960,0
|
|
20230721,192700,18717117250,14960,14960,14960,14960,0
|
|
20230721,192600,18717117250,14960,14960,14960,14960,0
|
|
20230721,192500,18717117250,14960,14960,14960,14960,0
|
|
20230721,192400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,192300,18717117250,14960,14960,14960,14960,0
|
|
20230721,192200,18717117250,14960,14960,14960,14960,0
|
|
20230721,192100,18717117250,14960,14960,14960,14960,0
|
|
20230721,192000,18717117250,14960,14960,14960,14960,0
|
|
20230721,191900,18717117250,14960,14960,14960,14960,0
|
|
20230721,191800,18717117250,14960,14960,14960,14960,0
|
|
20230721,191700,18717117250,14960,14960,14960,14960,0
|
|
20230721,191600,18717117250,14960,14960,14960,14960,0
|
|
20230721,191500,18717117250,14960,14960,14960,14960,0
|
|
20230721,191400,18717117250,14960,14960,14960,14960,0
|
|
20230721,191300,18717117250,14960,14960,14960,14960,0
|
|
20230721,191200,18717117250,14960,14960,14960,14960,0
|
|
20230721,191100,18717117250,14960,14960,14960,14960,0
|
|
20230721,191000,18717117250,14960,14960,14960,14960,0
|
|
20230721,190900,18717117250,14960,14960,14960,14960,0
|
|
20230721,190800,18717117250,14960,14960,14960,14960,0
|
|
20230721,190700,18717117250,14960,14960,14960,14960,0
|
|
20230721,190600,18717117250,14960,14960,14960,14960,0
|
|
20230721,190500,18717117250,14960,14960,14960,14960,0
|
|
20230721,190400,18717117250,14960,14960,14960,14960,0
|
|
20230721,190300,18717117250,14960,14960,14960,14960,0
|
|
20230721,190200,18717117250,14960,14960,14960,14960,0
|
|
20230721,190100,18717117250,14960,14960,14960,14960,0
|
|
20230721,190000,18717117250,14960,14960,14960,14960,0
|
|
20230721,185900,18717117250,14960,14960,14960,14960,0
|
|
20230721,185800,18717117250,14960,14960,14960,14960,0
|
|
20230721,185700,18717117250,14960,14960,14960,14960,0
|
|
20230721,185600,18717117250,14960,14960,14960,14960,0
|
|
20230721,185500,18717117250,14960,14960,14960,14960,0
|
|
20230721,185400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,185300,18717117250,14960,14960,14960,14960,0
|
|
20230721,185200,18717117250,14960,14960,14960,14960,0
|
|
20230721,185100,18717117250,14960,14960,14960,14960,0
|
|
20230721,185000,18717117250,14960,14960,14960,14960,0
|
|
20230721,184900,18717117250,14960,14960,14960,14960,0
|
|
20230721,184800,18717117250,14960,14960,14960,14960,0
|
|
20230721,184700,18717117250,14960,14960,14960,14960,0
|
|
20230721,184600,18717117250,14960,14960,14960,14960,0
|
|
20230721,184500,18717117250,14960,14960,14960,14960,0
|
|
20230721,184400,18717117250,14960,14960,14960,14960,0
|
|
20230721,184300,18717117250,14960,14960,14960,14960,0
|
|
20230721,184200,18717117250,14960,14960,14960,14960,0
|
|
20230721,184100,18717117250,14960,14960,14960,14960,0
|
|
20230721,184000,18717117250,14960,14960,14960,14960,0
|
|
20230721,183900,18717117250,14960,14960,14960,14960,0
|
|
20230721,183800,18717117250,14960,14960,14960,14960,0
|
|
20230721,183700,18717117250,14960,14960,14960,14960,0
|
|
20230721,183600,18717117250,14960,14960,14960,14960,0
|
|
20230721,183500,18717117250,14960,14960,14960,14960,0
|
|
20230721,183400,18717117250,14960,14960,14960,14960,0
|
|
20230721,183300,18717117250,14960,14960,14960,14960,0
|
|
20230721,183200,18717117250,14960,14960,14960,14960,0
|
|
20230721,183100,18717117250,14960,14960,14960,14960,0
|
|
20230721,183000,18717117250,14960,14960,14960,14960,0
|
|
20230721,182900,18717117250,14960,14960,14960,14960,0
|
|
20230721,182800,18717117250,14960,14960,14960,14960,0
|
|
20230721,182700,18717117250,14960,14960,14960,14960,0
|
|
20230721,182600,18717117250,14960,14960,14960,14960,0
|
|
20230721,182500,18717117250,14960,14960,14960,14960,0
|
|
20230721,182400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,182300,18717117250,14960,14960,14960,14960,0
|
|
20230721,182200,18717117250,14960,14960,14960,14960,0
|
|
20230721,182100,18717117250,14960,14960,14960,14960,0
|
|
20230721,182000,18717117250,14960,14960,14960,14960,0
|
|
20230721,181900,18717117250,14960,14960,14960,14960,0
|
|
20230721,181800,18717117250,14960,14960,14960,14960,0
|
|
20230721,181700,18717117250,14960,14960,14960,14960,0
|
|
20230721,181600,18717117250,14960,14960,14960,14960,0
|
|
20230721,181500,18717117250,14960,14960,14960,14960,0
|
|
20230721,181400,18717117250,14960,14960,14960,14960,0
|
|
20230721,181300,18717117250,14960,14960,14960,14960,0
|
|
20230721,181200,18717117250,14960,14960,14960,14960,0
|
|
20230721,181100,18717117250,14960,14960,14960,14960,0
|
|
20230721,181000,18717117250,14960,14960,14960,14960,0
|
|
20230721,180900,18717117250,14960,14960,14960,14960,0
|
|
20230721,180800,18717117250,14960,14960,14960,14960,0
|
|
20230721,180700,18717117250,14960,14960,14960,14960,0
|
|
20230721,180600,18717117250,14960,14960,14960,14960,0
|
|
20230721,180500,18717117250,14960,14960,14960,14960,0
|
|
20230721,180400,18717117250,14960,14960,14960,14960,0
|
|
20230721,180300,18717117250,14960,14960,14960,14960,0
|
|
20230721,180200,18717117250,14960,14960,14960,14960,0
|
|
20230721,180100,18717117250,14960,14960,14960,14960,0
|
|
20230721,180000,18717117250,14960,14960,14960,14960,0
|
|
20230721,175900,18717117250,14960,14960,14960,14960,0
|
|
20230721,175800,18717117250,14960,14960,14960,14960,0
|
|
20230721,175700,18717117250,14960,14960,14960,14960,0
|
|
20230721,175600,18717117250,14960,14960,14960,14960,0
|
|
20230721,175500,18717117250,14960,14960,14960,14960,0
|
|
20230721,175400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,175300,18717117250,14960,14960,14960,14960,0
|
|
20230721,175200,18717117250,14960,14960,14960,14960,0
|
|
20230721,175100,18717117250,14960,14960,14960,14960,0
|
|
20230721,175000,18717117250,14960,14960,14960,14960,0
|
|
20230721,174900,18717117250,14960,14960,14960,14960,0
|
|
20230721,174800,18717117250,14960,14960,14960,14960,0
|
|
20230721,174700,18717117250,14960,14960,14960,14960,0
|
|
20230721,174600,18717117250,14960,14960,14960,14960,0
|
|
20230721,174500,18717117250,14960,14960,14960,14960,0
|
|
20230721,174400,18717117250,14960,14960,14960,14960,0
|
|
20230721,174300,18717117250,14960,14960,14960,14960,0
|
|
20230721,174200,18717117250,14960,14960,14960,14960,0
|
|
20230721,174100,18717117250,14960,14960,14960,14960,0
|
|
20230721,174000,18717117250,14960,14960,14960,14960,0
|
|
20230721,173900,18717117250,14960,14960,14960,14960,0
|
|
20230721,173800,18717117250,14960,14960,14960,14960,0
|
|
20230721,173700,18717117250,14960,14960,14960,14960,0
|
|
20230721,173600,18717117250,14960,14960,14960,14960,0
|
|
20230721,173500,18717117250,14960,14960,14960,14960,0
|
|
20230721,173400,18717117250,14960,14960,14960,14960,0
|
|
20230721,173300,18717117250,14960,14960,14960,14960,0
|
|
20230721,173200,18717117250,14960,14960,14960,14960,0
|
|
20230721,173100,18717117250,14960,14960,14960,14960,0
|
|
20230721,173000,18717117250,14960,14960,14960,14960,0
|
|
20230721,172900,18717117250,14960,14960,14960,14960,0
|
|
20230721,172800,18717117250,14960,14960,14960,14960,0
|
|
20230721,172700,18717117250,14960,14960,14960,14960,0
|
|
20230721,172600,18717117250,14960,14960,14960,14960,0
|
|
20230721,172500,18717117250,14960,14960,14960,14960,0
|
|
20230721,172400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,172300,18717117250,14960,14960,14960,14960,0
|
|
20230721,172200,18717117250,14960,14960,14960,14960,0
|
|
20230721,172100,18717117250,14960,14960,14960,14960,0
|
|
20230721,172000,18717117250,14960,14960,14960,14960,0
|
|
20230721,171900,18717117250,14960,14960,14960,14960,0
|
|
20230721,171800,18717117250,14960,14960,14960,14960,0
|
|
20230721,171700,18717117250,14960,14960,14960,14960,0
|
|
20230721,171600,18717117250,14960,14960,14960,14960,0
|
|
20230721,171500,18717117250,14960,14960,14960,14960,0
|
|
20230721,171400,18717117250,14960,14960,14960,14960,0
|
|
20230721,171300,18717117250,14960,14960,14960,14960,0
|
|
20230721,171200,18717117250,14960,14960,14960,14960,0
|
|
20230721,171100,18717117250,14960,14960,14960,14960,0
|
|
20230721,171000,18717117250,14960,14960,14960,14960,0
|
|
20230721,170900,18717117250,14960,14960,14960,14960,0
|
|
20230721,170800,18717117250,14960,14960,14960,14960,0
|
|
20230721,170700,18717117250,14960,14960,14960,14960,0
|
|
20230721,170600,18717117250,14960,14960,14960,14960,0
|
|
20230721,170500,18717117250,14960,14960,14960,14960,0
|
|
20230721,170400,18717117250,14960,14960,14960,14960,0
|
|
20230721,170300,18717117250,14960,14960,14960,14960,0
|
|
20230721,170200,18717117250,14960,14960,14960,14960,0
|
|
20230721,170100,18717117250,14960,14960,14960,14960,0
|
|
20230721,170000,18717117250,14960,14960,14960,14960,0
|
|
20230721,165900,18717117250,14960,14960,14960,14960,0
|
|
20230721,165800,18717117250,14960,14960,14960,14960,0
|
|
20230721,165700,18717117250,14960,14960,14960,14960,0
|
|
20230721,165600,18717117250,14960,14960,14960,14960,0
|
|
20230721,165500,18717117250,14960,14960,14960,14960,0
|
|
20230721,165400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,165300,18717117250,14960,14960,14960,14960,0
|
|
20230721,165200,18717117250,14960,14960,14960,14960,0
|
|
20230721,165100,18717117250,14960,14960,14960,14960,0
|
|
20230721,165000,18717117250,14960,14960,14960,14960,0
|
|
20230721,164900,18717117250,14960,14960,14960,14960,0
|
|
20230721,164800,18717117250,14960,14960,14960,14960,0
|
|
20230721,164700,18717117250,14960,14960,14960,14960,0
|
|
20230721,164600,18717117250,14960,14960,14960,14960,0
|
|
20230721,164500,18717117250,14960,14960,14960,14960,0
|
|
20230721,164400,18717117250,14960,14960,14960,14960,0
|
|
20230721,164300,18717117250,14960,14960,14960,14960,0
|
|
20230721,164200,18717117250,14960,14960,14960,14960,0
|
|
20230721,164100,18717117250,14960,14960,14960,14960,0
|
|
20230721,164000,18717117250,14960,14960,14960,14960,0
|
|
20230721,163900,18717117250,14960,14960,14960,14960,0
|
|
20230721,163800,18717117250,14960,14960,14960,14960,0
|
|
20230721,163700,18717117250,14960,14960,14960,14960,0
|
|
20230721,163600,18717117250,14960,14960,14960,14960,0
|
|
20230721,163500,18717117250,14960,14960,14960,14960,0
|
|
20230721,163400,18717117250,14960,14960,14960,14960,0
|
|
20230721,163300,18717117250,14960,14960,14960,14960,0
|
|
20230721,163200,18717117250,14960,14960,14960,14960,0
|
|
20230721,163100,18717117250,14960,14960,14960,14960,0
|
|
20230721,163000,18717117250,14960,14960,14960,14960,0
|
|
20230721,162900,18717117250,14960,14960,14960,14960,0
|
|
20230721,162800,18717117250,14960,14960,14960,14960,0
|
|
20230721,162700,18717117250,14960,14960,14960,14960,0
|
|
20230721,162600,18717117250,14960,14960,14960,14960,0
|
|
20230721,162500,18717117250,14960,14960,14960,14960,0
|
|
20230721,162400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,162300,18717117250,14960,14960,14960,14960,0
|
|
20230721,162200,18717117250,14960,14960,14960,14960,0
|
|
20230721,162100,18717117250,14960,14960,14960,14960,0
|
|
20230721,162000,18717117250,14960,14960,14960,14960,0
|
|
20230721,161900,18717117250,14960,14960,14960,14960,0
|
|
20230721,161800,18717117250,14960,14960,14960,14960,0
|
|
20230721,161700,18717117250,14960,14960,14960,14960,0
|
|
20230721,161600,18717117250,14960,14960,14960,14960,0
|
|
20230721,161500,18717117250,14960,14960,14960,14960,0
|
|
20230721,161400,18717117250,14960,14960,14960,14960,0
|
|
20230721,161300,18717117250,14960,14960,14960,14960,0
|
|
20230721,161200,18717117250,14960,14960,14960,14960,0
|
|
20230721,161100,18717117250,14960,14960,14960,14960,0
|
|
20230721,161000,18717117250,14960,14960,14960,14960,0
|
|
20230721,160900,18717117250,14960,14960,14960,14960,0
|
|
20230721,160800,18717117250,14960,14960,14960,14960,0
|
|
20230721,160700,18717117250,14960,14960,14960,14960,0
|
|
20230721,160600,18717117250,14960,14960,14960,14960,0
|
|
20230721,160500,18717117250,14960,14960,14960,14960,0
|
|
20230721,160400,18717117250,14960,14960,14960,14960,0
|
|
20230721,160300,18717117250,14960,14960,14960,14960,0
|
|
20230721,160200,18717117250,14960,14960,14960,14960,0
|
|
20230721,160100,18717117250,14960,14960,14960,14960,0
|
|
20230721,160000,18717117250,14960,14960,14960,14960,0
|
|
20230721,155900,18717117250,14960,14960,14960,14960,0
|
|
20230721,155800,18717117250,14960,14960,14960,14960,0
|
|
20230721,155700,18717117250,14960,14960,14960,14960,0
|
|
20230721,155600,18717117250,14960,14960,14960,14960,0
|
|
20230721,155500,18717117250,14960,14960,14960,14960,0
|
|
20230721,155400,18717117250,14960,14960,14960,14960,24238
|
|
20230721,155300,18717117250,14960,14960,14960,14960,0
|
|
20230721,155200,18717117250,14960,14960,14960,14960,0
|
|
20230721,155100,18717117250,14960,14960,14960,14960,0
|
|
20230721,155000,18717117250,14960,14960,14960,14960,0
|
|
20230721,154900,18717117250,14960,14960,14960,14960,0
|
|
20230721,154800,18717117250,14960,14960,14960,14960,0
|
|
20230721,154700,18717117250,14960,14960,14960,14960,0
|
|
20230721,154600,18717117250,14960,14960,14960,14960,0
|
|
20230721,154500,18717117250,14960,14960,14960,14960,0
|
|
20230721,154400,18717117250,14960,14960,14960,14960,0
|
|
20230721,154300,18717117250,14960,14960,14960,14960,0
|
|
20230721,154200,18717117250,14960,14960,14960,14960,0
|
|
20230721,154100,18717117250,14960,14960,14960,14960,0
|
|
20230721,154000,18717117250,14960,14960,14960,14960,0
|
|
20230721,153900,18717117250,14960,14960,14960,14960,0
|
|
20230721,153800,18717117250,14960,14960,14960,14960,0
|
|
20230721,153700,18717117250,14960,14960,14960,14960,0
|
|
20230721,153600,18717117250,14960,14960,14960,14960,0
|
|
20230721,153500,18717117250,14960,14960,14960,14960,0
|
|
20230721,153400,18717117250,14960,14960,14960,14960,0
|
|
20230721,153300,18717117250,14960,14960,14960,14960,0
|
|
20230721,153200,18717117250,14960,14960,14960,14960,0
|
|
20230721,153100,18717117250,14960,14960,14960,14960,0
|
|
20230721,153000,18717117250,14960,14960,14960,14960,24238
|
|
20230721,152900,18354516770,14960,14960,14960,14960,0
|
|
20230721,152800,18354516770,14960,14960,14960,14960,0
|
|
20230721,152700,18354516770,14960,14960,14960,14960,0
|
|
20230721,152600,18354516770,14960,14960,14960,14960,0
|
|
20230721,152500,18354516770,14960,14960,14960,14960,0
|
|
20230721,152400,18354516770,14960,14960,14960,14960,0
|
|
20230721,152300,18354516770,14960,14960,14960,14960,0
|
|
20230721,152200,18354516770,14960,14960,14960,14960,0
|
|
20230721,152100,18354516770,14960,14960,14960,14960,0
|
|
20230721,152000,18354516770,14960,14960,14960,14960,0
|
|
20230721,151900,18354516770,14960,14960,14970,14960,3857
|
|
20230721,151800,18296798200,14970,14960,14980,14960,7569
|
|
20230721,151700,18183513550,14960,14980,14990,14960,7473
|
|
20230721,151600,18071608340,14980,14980,14990,14980,5765
|
|
20230721,151500,17985240440,14990,15000,15000,14980,14687
|
|
20230721,151400,17765099990,15000,14990,15000,14990,3134
|
|
20230721,151300,17718090990,15000,15000,15000,14990,3780
|
|
20230721,151200,17661400930,15000,15000,15000,14990,1165
|
|
20230721,151100,17643928600,15000,15000,15010,14990,1640
|
|
20230721,151000,17619330820,15000,15010,15010,14990,1835
|
|
20230721,150900,17591800410,15000,15000,15010,15000,4835
|
|
20230721,150800,17519261370,15000,15000,15010,15000,2056
|
|
20230721,150700,17488411040,15000,15000,15000,15000,1590
|
|
20230721,150600,17464561040,15000,14980,15010,14980,8448
|
|
20230721,150500,17337843380,14980,14990,14990,14980,947
|
|
20230721,150400,17323651540,14980,14980,14990,14980,1231
|
|
20230721,150300,17305209130,14990,14970,14990,14970,2101
|
|
20230721,150200,17273737420,14980,14970,14980,14970,3255
|
|
20230721,150100,17224988020,14970,14970,14980,14970,2167
|
|
20230721,150000,17192538280,14970,14980,15000,14970,8850
|
|
20230721,145900,17059901080,14980,14980,14990,14970,4774
|
|
20230721,145800,16988394340,14970,14970,14980,14970,1165
|
|
20230721,145700,16970952530,14970,14970,14980,14970,2252
|
|
20230721,145600,16937234350,14980,14990,14990,14970,1921
|
|
20230721,145500,16908469550,14980,14980,14990,14970,6492
|
|
20230721,145400,16811207100,14970,15000,15000,14970,25023
|
|
20230721,145300,16435995220,15000,15010,15010,15000,2183
|
|
20230721,145200,16403249330,15000,15000,15010,15000,18402
|
|
20230721,145100,16127215560,15000,15000,15010,15000,2390
|
|
20230721,145000,16091351470,15010,15000,15010,15000,1319
|
|
20230721,144900,16071558660,15000,15000,15010,15000,810
|
|
20230721,144800,16059408560,15000,15010,15020,15000,1294
|
|
20230721,144700,16039993060,15000,15000,15020,15000,3977
|
|
20230721,144600,15980303370,15010,15020,15030,15010,6558
|
|
20230721,144500,15881849870,15020,15030,15040,15020,1361
|
|
20230721,144400,15861395420,15030,15020,15040,15020,2008
|
|
20230721,144300,15831215410,15020,15030,15040,15020,1334
|
|
20230721,144200,15811174010,15030,15020,15030,15020,2775
|
|
20230721,144100,15769480850,15020,15020,15030,15020,901
|
|
20230721,144000,15755947330,15020,15020,15030,15020,2049
|
|
20230721,143900,15725170750,15020,15020,15030,15010,3851
|
|
20230721,143800,15667327150,15020,15020,15020,15010,3147
|
|
20230721,143700,15620064270,15020,15040,15050,15020,6858
|
|
20230721,143600,15517029200,15040,15050,15050,15040,1138
|
|
20230721,143500,15499912340,15050,15040,15050,15040,1114
|
|
20230721,143400,15483152550,15040,15040,15050,15040,3673
|
|
20230721,143300,15427897530,15040,15050,15050,15040,2421
|
|
20230721,143200,15391463300,15040,15040,15050,15040,387
|
|
20230721,143100,15385641710,15040,15040,15050,15040,612
|
|
20230721,143000,15376436820,15040,15040,15050,15030,2369
|
|
20230721,142900,15340807530,15040,15040,15040,15030,859
|
|
20230721,142800,15327890920,15040,15030,15040,15030,2546
|
|
20230721,142700,15289613070,15030,15040,15050,15030,3687
|
|
20230721,142600,15234162660,15040,15040,15050,15040,2042
|
|
20230721,142500,15203435270,15040,15040,15050,15040,830
|
|
20230721,142400,15190950890,15050,15040,15050,15040,557
|
|
20230721,142300,15182571510,15050,15040,15050,15040,2536
|
|
20230721,142200,15144412100,15050,15040,15050,15040,2357
|
|
20230721,142100,15108942350,15040,15050,15050,15040,940
|
|
20230721,142000,15094796140,15050,15050,15060,15040,1099
|
|
20230721,141900,15078253050,15050,15050,15060,15030,917
|
|
20230721,141800,15064448950,15040,15040,15090,15040,2369
|
|
20230721,141700,15028787540,15040,15070,15070,15040,6226
|
|
20230721,141600,14935083560,15060,15060,15070,15060,359
|
|
20230721,141500,14929674680,15060,15070,15070,15060,195
|
|
20230721,141400,14926737420,15070,15070,15070,15070,195
|
|
20230721,141300,14923798770,15070,15080,15080,15060,4404
|
|
20230721,141200,14857418430,15070,15070,15080,15070,776
|
|
20230721,141100,14845723210,15070,15070,15090,15070,165
|
|
20230721,141000,14843235660,15090,15090,15100,15080,2677
|
|
20230721,140900,14802836870,15080,15070,15080,15070,1397
|
|
20230721,140800,14781779640,15070,15070,15080,15060,776
|
|
20230721,140700,14770086410,15070,15080,15100,15070,4649
|
|
20230721,140600,14699927550,15100,15090,15100,15090,4721
|
|
20230721,140500,14628651670,15090,15080,15090,15070,1512
|
|
20230721,140400,14605852910,15080,15070,15080,15070,161
|
|
20230721,140300,14603426380,15080,15080,15080,15080,697
|
|
20230721,140200,14592915620,15080,15070,15080,15060,1402
|
|
20230721,140100,14571788290,15080,15070,15080,15070,1762
|
|
20230721,140000,14545219250,15080,15080,15080,15070,2974
|
|
20230721,135900,14500377420,15090,15100,15100,15090,2242
|
|
20230721,135800,14466541180,15100,15100,15100,15090,940
|
|
20230721,135700,14452348450,15100,15100,15110,15090,3079
|
|
20230721,135600,14405858730,15090,15110,15110,15090,1569
|
|
20230721,135500,14382170460,15110,15110,15110,15100,328
|
|
20230721,135400,14377215040,15110,15090,15110,15090,2336
|
|
20230721,135300,14341939680,15100,15100,15100,15090,3050
|
|
20230721,135200,14295896560,15110,15110,15110,15090,5698
|
|
20230721,135100,14209824640,15110,15120,15130,15110,7133
|
|
20230721,135000,14101978730,15120,15110,15130,15110,3284
|
|
20230721,134900,14052325390,15100,15100,15100,15090,2107
|
|
20230721,134800,14020513360,15090,15090,15120,15080,20580
|
|
20230721,134700,13709665220,15090,15090,15090,15080,1326
|
|
20230721,134600,13689656130,15090,15080,15090,15080,309
|
|
20230721,134500,13684994980,15080,15070,15090,15070,9372
|
|
20230721,134400,13543639670,15060,15060,15070,15050,480
|
|
20230721,134300,13536410040,15060,15060,15060,15050,376
|
|
20230721,134200,13530747560,15060,15060,15070,15050,1910
|
|
20230721,134100,13501974120,15050,15070,15080,15050,4478
|
|
20230721,134000,13434513000,15070,15070,15080,15070,908
|
|
20230721,133900,13420826920,15070,15060,15070,15050,760
|
|
20230721,133800,13409377230,15070,15080,15080,15050,3474
|
|
20230721,133700,13357026400,15070,15070,15080,15070,1213
|
|
20230721,133600,13338741950,15080,15080,15080,15070,1831
|
|
20230721,133500,13311130620,15080,15060,15080,15060,378
|
|
20230721,133400,13305433170,15060,15080,15090,15060,13246
|
|
20230721,133300,13105620940,15080,15080,15080,15070,1384
|
|
20230721,133200,13084752300,15080,15090,15090,15080,2368
|
|
20230721,133100,13049020390,15090,15090,15090,15080,699
|
|
20230721,133000,13038473070,15090,15090,15100,15080,1007
|
|
20230721,132900,13023277420,15090,15090,15090,15080,3299
|
|
20230721,132800,12973511100,15090,15090,15090,15080,4154
|
|
20230721,132700,12910837310,15090,15070,15090,15060,1515
|
|
20230721,132600,12887999340,15080,15080,15090,15070,5877
|
|
20230721,132500,12799422150,15070,15070,15090,15070,2260
|
|
20230721,132400,12765343880,15070,15090,15090,15070,2859
|
|
20230721,132300,12722221820,15100,15090,15100,15080,1894
|
|
20230721,132200,12693647770,15090,15100,15100,15090,2269
|
|
20230721,132100,12659400660,15100,15090,15100,15090,1833
|
|
20230721,132000,12631735230,15090,15060,15100,15060,10534
|
|
20230721,131900,12472807590,15070,15050,15070,15040,2767
|
|
20230721,131800,12431134250,15040,15040,15050,15040,1759
|
|
20230721,131700,12404662610,15040,15040,15050,15040,310
|
|
20230721,131600,12399999150,15030,15040,15040,15030,2996
|
|
20230721,131500,12354943110,15040,15040,15040,15030,2660
|
|
20230721,131400,12314941090,15030,15030,15030,15020,2527
|
|
20230721,131300,12276960380,15030,15030,15030,15020,807
|
|
20230721,131200,12264833070,15040,15030,15040,15020,4330
|
|
20230721,131100,12199736110,15030,15020,15040,15020,1998
|
|
20230721,131000,12169690790,15030,15020,15030,15020,2738
|
|
20230721,130900,12128551700,15020,15020,15030,15020,144
|
|
20230721,130800,12126388680,15020,15040,15040,15020,1951
|
|
20230721,130700,12097063750,15040,15050,15050,15040,1304
|
|
20230721,130600,12077451430,15050,15050,15050,15040,2116
|
|
20230721,130500,12045606480,15040,15050,15050,15040,254
|
|
20230721,130400,12041784570,15040,15040,15050,15030,1660
|
|
20230721,130300,12016819020,15040,15040,15040,15040,559
|
|
20230721,130200,12008411660,15040,15030,15040,15030,716
|
|
20230721,130100,11997643480,15040,15020,15040,15020,268
|
|
20230721,130000,11993615410,15040,15040,15040,15020,371
|
|
20230721,125900,11988038440,15030,15040,15040,15030,1555
|
|
20230721,125800,11964662110,15040,15030,15040,15020,1397
|
|
20230721,125700,11943665730,15030,15030,15030,15020,195
|
|
20230721,125600,11940735090,15020,15020,15030,15020,629
|
|
20230721,125500,11931286380,15020,15030,15030,15020,633
|
|
20230721,125400,11921775800,15030,15030,15030,15020,1899
|
|
20230721,125300,11893234350,15020,15030,15040,15020,1441
|
|
20230721,125200,11871576930,15030,15040,15040,15030,2452
|
|
20230721,125100,11834713030,15040,15050,15050,15040,169
|
|
20230721,125000,11832171020,15040,15050,15060,15040,2268
|
|
20230721,124900,11798039530,15050,15050,15060,15040,2195
|
|
20230721,124800,11765004550,15060,15050,15060,15050,595
|
|
20230721,124700,11756045280,15050,15070,15070,15050,7639
|
|
20230721,124600,11640992600,15070,15070,15080,15070,2936
|
|
20230721,124500,11596732260,15080,15080,15080,15070,1010
|
|
20230721,124400,11581502140,15090,15080,15090,15080,1374
|
|
20230721,124300,11560780600,15080,15090,15090,15080,557
|
|
20230721,124200,11552377560,15090,15080,15090,15080,1365
|
|
20230721,124100,11531793170,15090,15090,15090,15080,2976
|
|
20230721,124000,11486895260,15090,15090,15100,15080,312
|
|
20230721,123900,11482188150,15100,15090,15100,15090,1445
|
|
20230721,123800,11460379800,15090,15090,15100,15090,761
|
|
20230721,123700,11448896080,15090,15090,15100,15090,2909
|
|
20230721,123600,11404984670,15090,15100,15100,15090,711
|
|
20230721,123500,11394255140,15100,15090,15100,15090,3193
|
|
20230721,123400,11346072320,15100,15090,15100,15090,2505
|
|
20230721,123300,11308271350,15080,15090,15090,15080,2210
|
|
20230721,123200,11274925580,15080,15080,15080,15080,328
|
|
20230721,123100,11269979340,15080,15090,15090,15080,369
|
|
20230721,123000,11264413510,15090,15080,15090,15080,1259
|
|
20230721,122900,11245425160,15080,15070,15090,15070,2052
|
|
20230721,122800,11214483670,15070,15060,15070,15060,952
|
|
20230721,122700,11200139980,15060,15060,15060,15050,1130
|
|
20230721,122600,11183123560,15070,15060,15070,15060,972
|
|
20230721,122500,11168484900,15060,15080,15080,15060,4189
|
|
20230721,122400,11105349530,15080,15080,15080,15070,815
|
|
20230721,122300,11093065900,15070,15070,15080,15070,175
|
|
20230721,122200,11090427630,15070,15070,15090,15070,3935
|
|
20230721,122100,11031073480,15070,15070,15080,15070,1129
|
|
20230721,122000,11014057690,15070,15060,15070,15060,2158
|
|
20230721,121900,10981536790,15070,15060,15070,15060,550
|
|
20230721,121800,10973252690,15070,15070,15070,15060,153
|
|
20230721,121700,10970947050,15060,15060,15070,15060,477
|
|
20230721,121600,10963763210,15060,15050,15070,15050,1224
|
|
20230721,121500,10945331850,15050,15060,15060,15050,371
|
|
20230721,121400,10939747850,15060,15050,15060,15050,394
|
|
20230721,121300,10933817680,15050,15060,15060,15050,384
|
|
20230721,121200,10928038340,15060,15040,15060,15030,928
|
|
20230721,121100,10914074660,15040,15040,15040,15030,883
|
|
20230721,121000,10900794580,15040,15040,15040,15030,444
|
|
20230721,120900,10894118240,15040,15050,15050,15040,481
|
|
20230721,120800,10886881150,15050,15040,15050,15030,1863
|
|
20230721,120700,10858861630,15030,15030,15040,15030,353
|
|
20230721,120600,10853552590,15030,15040,15050,15030,822
|
|
20230721,120500,10841189880,15040,15040,15050,15040,156
|
|
20230721,120400,10838843470,15040,15040,15050,15030,1679
|
|
20230721,120300,10813589200,15040,15040,15050,15040,607
|
|
20230721,120200,10804459680,15050,15040,15050,15040,280
|
|
20230721,120100,10800248200,15050,15060,15070,15050,3393
|
|
20230721,120000,10749154760,15060,15040,15060,15040,2573
|
|
20230721,115900,10710412610,15040,15030,15050,15030,3261
|
|
20230721,115800,10661357310,15030,15030,15040,15020,1817
|
|
20230721,115700,10634048150,15030,15020,15030,15020,448
|
|
20230721,115600,10627316820,15020,15030,15030,15020,883
|
|
20230721,115500,10614045700,15030,15010,15030,15010,598
|
|
20230721,115400,10605066210,15020,15020,15020,15010,21
|
|
20230721,115300,10604750810,15020,15010,15020,15010,927
|
|
20230721,115200,10590830360,15000,15010,15010,15000,91
|
|
20230721,115100,10589464510,15010,15010,15020,15010,3427
|
|
20230721,115000,10538006220,15010,15010,15020,15010,315
|
|
20230721,114900,10533275310,15010,15020,15020,15010,253
|
|
20230721,114800,10529477290,15010,15010,15020,15010,553
|
|
20230721,114700,10521176490,15020,15020,15020,15010,1731
|
|
20230721,114600,10495179370,15010,15010,15020,15010,137
|
|
20230721,114500,10493122830,15020,15010,15020,15010,702
|
|
20230721,114400,10482584080,15010,15010,15020,15010,806
|
|
20230721,114300,10470485690,15010,15000,15020,15000,1521
|
|
20230721,114200,10447658170,14990,15010,15020,14990,1398
|
|
20230721,114100,10426688350,15010,15010,15020,15010,1218
|
|
20230721,114000,10408406150,15010,15020,15020,15010,820
|
|
20230721,113900,10396096640,15020,14980,15020,14980,3616
|
|
20230721,113800,10341861990,14980,14980,14980,14970,634
|
|
20230721,113700,10332364860,14980,14980,14980,14970,592
|
|
20230721,113600,10323498570,14980,14970,14980,14970,122
|
|
20230721,113500,10321672160,14980,14970,14980,14970,1051
|
|
20230721,113400,10305936720,14970,14970,14970,14960,1035
|
|
20230721,113300,10290451880,14960,14990,14990,14960,2647
|
|
20230721,113200,10250806530,14990,14980,14990,14980,1170
|
|
20230721,113100,10233277250,14980,14970,14980,14970,1349
|
|
20230721,113000,10213069400,14970,14970,14970,14950,2571
|
|
20230721,112900,10174600230,14970,14980,14980,14960,817
|
|
20230721,112800,10162369770,14980,14980,14980,14970,616
|
|
20230721,112700,10153145620,14970,14980,15000,14970,2777
|
|
20230721,112600,10111517900,14980,14990,14990,14960,1236
|
|
20230721,112500,10093015430,14970,14970,14990,14960,2751
|
|
20230721,112400,10051815470,14970,15000,15000,14970,3810
|
|
20230721,112300,9994753470,15000,14990,15000,14980,533
|
|
20230721,112200,9986763180,14990,14990,15010,14990,2504
|
|
20230721,112100,9949189130,14990,15010,15010,14990,2686
|
|
20230721,112000,9908902030,15010,15020,15050,15000,2881
|
|
20230721,111900,9865598290,15020,15000,15020,15000,140
|
|
20230721,111800,9863496610,15000,14980,15000,14980,3242
|
|
20230721,111700,9814881890,14980,14980,14990,14980,330
|
|
20230721,111600,9809937410,14980,14980,14990,14980,1918
|
|
20230721,111500,9781205390,14990,14990,14990,14980,2498
|
|
20230721,111400,9743770420,14990,14990,15000,14980,2941
|
|
20230721,111300,9699676840,14980,15010,15010,14980,9750
|
|
20230721,111200,9553440460,15010,15020,15020,15010,1831
|
|
20230721,111100,9525954330,15010,15040,15040,15010,3908
|
|
20230721,111000,9467249340,15030,15030,15030,15010,1706
|
|
20230721,110900,9441609030,15030,15030,15030,15020,2553
|
|
20230721,110800,9403257580,15030,15070,15070,15030,6677
|
|
20230721,110700,9302819710,15060,15070,15070,15060,1471
|
|
20230721,110600,9280660370,15070,15080,15080,15060,3446
|
|
20230721,110500,9228750380,15080,15080,15080,15070,3249
|
|
20230721,110400,9179768270,15070,15070,15080,15070,2302
|
|
20230721,110300,9145054970,15080,15080,15080,15070,392
|
|
20230721,110200,9139145680,15080,15080,15090,15080,1931
|
|
20230721,110100,9110025310,15090,15100,15100,15080,10400
|
|
20230721,110000,8953108440,15100,15090,15100,15090,2056
|
|
20230721,105900,8922080140,15080,15090,15090,15080,1012
|
|
20230721,105800,8906811110,15090,15080,15090,15080,2758
|
|
20230721,105700,8865194130,15090,15090,15090,15080,6491
|
|
20230721,105600,8767248010,15080,15070,15080,15070,3693
|
|
20230721,105500,8711558590,15070,15070,15080,15070,2753
|
|
20230721,105400,8670044060,15080,15080,15080,15070,4333
|
|
20230721,105300,8604703780,15080,15080,15080,15060,705
|
|
20230721,105200,8594077580,15070,15060,15080,15060,1205
|
|
20230721,105100,8575912430,15080,15070,15080,15070,2366
|
|
20230721,105000,8540256710,15070,15070,15070,15060,1505
|
|
20230721,104900,8517577510,15070,15060,15070,15050,10871
|
|
20230721,104800,8353859970,15050,15060,15060,15050,674
|
|
20230721,104700,8343712980,15060,15050,15060,15040,1596
|
|
20230721,104600,8319692680,15050,15070,15070,15050,3497
|
|
20230721,104500,8267025780,15070,15080,15080,15060,3020
|
|
20230721,104400,8221513870,15070,15070,15080,15060,4470
|
|
20230721,104300,8154151230,15080,15080,15080,15070,1975
|
|
20230721,104200,8124381180,15080,15060,15080,15060,13954
|
|
20230721,104100,7914114800,15070,15070,15070,15060,702
|
|
20230721,104000,7903536990,15070,15050,15070,15050,7317
|
|
20230721,103900,7793345370,15060,15050,15060,15050,1107
|
|
20230721,103800,7776675040,15050,15050,15050,15040,6213
|
|
20230721,103700,7683169670,15050,15050,15050,15040,1340
|
|
20230721,103600,7663002910,15040,15050,15050,15040,2805
|
|
20230721,103500,7620793150,15040,15040,15050,15030,2709
|
|
20230721,103400,7580049310,15040,15030,15040,15030,1200
|
|
20230721,103300,7562003580,15040,15040,15050,15040,2403
|
|
20230721,103200,7525857670,15040,15040,15050,15030,3028
|
|
20230721,103100,7480311130,15040,15040,15040,15030,1288
|
|
20230721,103000,7460942220,15040,15030,15040,15030,486
|
|
20230721,102900,7453633520,15040,15040,15040,15030,879
|
|
20230721,102800,7440415560,15040,15030,15040,15020,4670
|
|
20230721,102700,7370223370,15020,15030,15030,15020,1456
|
|
20230721,102600,7348343300,15030,15020,15030,15010,4078
|
|
20230721,102500,7287103930,15020,15020,15020,15010,1559
|
|
20230721,102400,7263701480,15010,15030,15030,15010,2904
|
|
20230721,102300,7220067990,15010,14990,15030,14990,5193
|
|
20230721,102200,7142108860,14990,15000,15000,14980,4184
|
|
20230721,102100,7079366900,14980,14990,15000,14980,2313
|
|
20230721,102000,7044691940,15000,14980,15000,14980,1416
|
|
20230721,101900,7023467300,14980,14990,15000,14980,7290
|
|
20230721,101800,6914198110,14990,15010,15010,14990,6324
|
|
20230721,101700,6819378210,15000,15030,15030,15000,5475
|
|
20230721,101600,6737235900,15010,15030,15040,15010,4055
|
|
20230721,101500,6676304560,15030,15020,15040,15020,4069
|
|
20230721,101400,6615135650,15020,15010,15020,15000,2765
|
|
20230721,101300,6573634830,15010,15020,15030,15000,1263
|
|
20230721,101200,6554673000,15020,15030,15030,15010,2819
|
|
20230721,101100,6512332540,15030,15040,15050,15010,4443
|
|
20230721,101000,6445573560,15040,15040,15040,15010,9615
|
|
20230721,100900,6301163070,15030,15050,15050,15030,6752
|
|
20230721,100800,6199625860,15050,15060,15060,15040,3390
|
|
20230721,100700,6148608730,15060,15070,15070,15040,8370
|
|
20230721,100600,6022639930,15070,15060,15070,15050,3659
|
|
20230721,100500,5967527070,15060,15060,15060,15050,1863
|
|
20230721,100400,5939470420,15060,15050,15060,15040,4316
|
|
20230721,100300,5874500920,15050,15040,15050,15030,6529
|
|
20230721,100200,5776277300,15040,15030,15040,15030,1306
|
|
20230721,100100,5756641160,15040,15040,15050,15030,3636
|
|
20230721,100000,5701970280,15040,15030,15050,15030,6358
|
|
20230721,095900,5606373220,15030,15030,15030,15020,1024
|
|
20230721,095800,5590985040,15030,15030,15030,15020,535
|
|
20230721,095700,5582945670,15030,15040,15040,15020,4455
|
|
20230721,095600,5515997570,15040,15030,15040,15020,1820
|
|
20230721,095500,5488636640,15040,15040,15040,15030,1253
|
|
20230721,095400,5469791650,15040,15030,15050,15020,4475
|
|
20230721,095300,5402518260,15030,15050,15050,15030,11773
|
|
20230721,095200,5225535050,15050,14990,15050,14980,43408
|
|
20230721,095100,4573906460,14980,14980,14990,14970,3912
|
|
20230721,095000,4515298230,14980,14970,14980,14950,3737
|
|
20230721,094900,4459371620,14970,14950,14970,14940,6627
|
|
20230721,094800,4360297720,14950,14950,14950,14940,877
|
|
20230721,094700,4347187870,14950,14950,14960,14940,5303
|
|
20230721,094600,4267915310,14950,14960,14970,14950,1791
|
|
20230721,094500,4241132280,14960,14930,14970,14930,791
|
|
20230721,094400,4229306700,14930,14950,14960,14930,1923
|
|
20230721,094300,4200570700,14950,14980,14980,14950,7558
|
|
20230721,094200,4087506910,14970,14970,14980,14970,1668
|
|
20230721,094100,4062535370,14970,14950,14970,14950,5800
|
|
20230721,094000,3975775010,14950,14930,14950,14930,2498
|
|
20230721,093900,3938458740,14930,14920,14930,14920,1366
|
|
20230721,093800,3918077580,14920,14940,14940,14900,1461
|
|
20230721,093700,3896279040,14940,14990,14990,14930,4986
|
|
20230721,093600,3821719940,14980,14990,14990,14970,2104
|
|
20230721,093500,3790198790,14980,15000,15000,14980,2767
|
|
20230721,093400,3748721410,15000,15010,15010,15000,2095
|
|
20230721,093300,3717293800,15010,15020,15020,15000,5748
|
|
20230721,093200,3631028600,15020,15010,15020,15000,5895
|
|
20230721,093100,3542497520,15010,15030,15030,15010,8682
|
|
20230721,093000,3412111840,15030,14990,15030,14990,9646
|
|
20230721,092900,3267367730,14990,14980,15000,14970,7688
|
|
20230721,092800,3152185480,14980,14970,14990,14970,2759
|
|
20230721,092700,3110861110,14970,14960,14980,14940,5153
|
|
20230721,092600,3033771770,14950,14920,14960,14920,4211
|
|
20230721,092500,2970838050,14910,14930,14950,14850,5458
|
|
20230721,092400,2889473950,14910,14900,14960,14900,12158
|
|
20230721,092300,2708013300,14840,14840,14890,14830,6868
|
|
20230721,092200,2605981560,14840,14890,14890,14840,5703
|
|
20230721,092100,2521223080,14890,14930,14930,14870,5990
|
|
20230721,092000,2432040290,14930,14920,14930,14900,7772
|
|
20230721,091900,2316140980,14920,14940,14950,14920,3704
|
|
20230721,091800,2260819300,14940,14930,14960,14930,3319
|
|
20230721,091700,2211245500,14930,14930,14940,14910,3969
|
|
20230721,091600,2152019490,14940,14970,14970,14930,2847
|
|
20230721,091500,2109467860,14980,14990,14990,14970,5164
|
|
20230721,091400,2032111690,14980,14970,15000,14970,7368
|
|
20230721,091300,1921693160,14970,14900,14970,14880,11755
|
|
20230721,091200,1746180560,14900,14990,14990,14880,22180
|
|
20230721,091100,1414573540,14980,14990,14990,14970,6782
|
|
20230721,091000,1312991290,14990,15000,15000,14990,3529
|
|
20230721,090900,1260079030,15000,15030,15050,14960,7772
|
|
20230721,090800,1143379310,15040,14950,15050,14940,15150
|
|
20230721,090700,916352860,14950,14950,14960,14940,3426
|
|
20230721,090600,865138350,14940,14960,14960,14940,2737
|
|
20230721,090500,824221210,14960,14950,14960,14920,6573
|
|
20230721,090400,726031910,14930,14970,14970,14930,6614
|
|
20230721,090300,627158730,14970,14990,15000,14910,6323
|
|
20230721,090200,532670220,15000,14950,15050,14950,13007
|
|
20230721,090100,337497950,14940,14880,14950,14840,10154
|
|
20230721,090000,186536450,14880,14810,14880,14810,11873
|