698 lines
34 KiB
CSV
698 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,203400,9564366200,9740,9740,9740,9740,0
|
|
20230707,203300,9564366200,9740,9740,9740,9740,0
|
|
20230707,203200,9564366200,9740,9740,9740,9740,0
|
|
20230707,203100,9564366200,9740,9740,9740,9740,0
|
|
20230707,203000,9564366200,9740,9740,9740,9740,0
|
|
20230707,202900,9564366200,9740,9740,9740,9740,0
|
|
20230707,202800,9564366200,9740,9740,9740,9740,0
|
|
20230707,202700,9564366200,9740,9740,9740,9740,0
|
|
20230707,202600,9564366200,9740,9740,9740,9740,0
|
|
20230707,202500,9564366200,9740,9740,9740,9740,0
|
|
20230707,202400,9564366200,9740,9740,9740,9740,0
|
|
20230707,202300,9564366200,9740,9740,9740,9740,0
|
|
20230707,202200,9564366200,9740,9740,9740,9740,0
|
|
20230707,202100,9564366200,9740,9740,9740,9740,0
|
|
20230707,202000,9564366200,9740,9740,9740,9740,0
|
|
20230707,201900,9564366200,9740,9740,9740,9740,0
|
|
20230707,201800,9564366200,9740,9740,9740,9740,0
|
|
20230707,201700,9564366200,9740,9740,9740,9740,0
|
|
20230707,201600,9564366200,9740,9740,9740,9740,0
|
|
20230707,201500,9564366200,9740,9740,9740,9740,0
|
|
20230707,201400,9564366200,9740,9740,9740,9740,0
|
|
20230707,201300,9564366200,9740,9740,9740,9740,0
|
|
20230707,201200,9564366200,9740,9740,9740,9740,0
|
|
20230707,201100,9564366200,9740,9740,9740,9740,0
|
|
20230707,201000,9564366200,9740,9740,9740,9740,0
|
|
20230707,200900,9564366200,9740,9740,9740,9740,0
|
|
20230707,200800,9564366200,9740,9740,9740,9740,0
|
|
20230707,200700,9564366200,9740,9740,9740,9740,0
|
|
20230707,200600,9564366200,9740,9740,9740,9740,0
|
|
20230707,200500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,200400,9564366200,9740,9740,9740,9740,0
|
|
20230707,200300,9564366200,9740,9740,9740,9740,0
|
|
20230707,200200,9564366200,9740,9740,9740,9740,0
|
|
20230707,200100,9564366200,9740,9740,9740,9740,0
|
|
20230707,200000,9564366200,9740,9740,9740,9740,0
|
|
20230707,195900,9564366200,9740,9740,9740,9740,0
|
|
20230707,195800,9564366200,9740,9740,9740,9740,0
|
|
20230707,195700,9564366200,9740,9740,9740,9740,0
|
|
20230707,195600,9564366200,9740,9740,9740,9740,0
|
|
20230707,195500,9564366200,9740,9740,9740,9740,0
|
|
20230707,195400,9564366200,9740,9740,9740,9740,0
|
|
20230707,195300,9564366200,9740,9740,9740,9740,0
|
|
20230707,195200,9564366200,9740,9740,9740,9740,0
|
|
20230707,195100,9564366200,9740,9740,9740,9740,0
|
|
20230707,195000,9564366200,9740,9740,9740,9740,0
|
|
20230707,194900,9564366200,9740,9740,9740,9740,0
|
|
20230707,194800,9564366200,9740,9740,9740,9740,0
|
|
20230707,194700,9564366200,9740,9740,9740,9740,0
|
|
20230707,194600,9564366200,9740,9740,9740,9740,0
|
|
20230707,194500,9564366200,9740,9740,9740,9740,0
|
|
20230707,194400,9564366200,9740,9740,9740,9740,0
|
|
20230707,194300,9564366200,9740,9740,9740,9740,0
|
|
20230707,194200,9564366200,9740,9740,9740,9740,0
|
|
20230707,194100,9564366200,9740,9740,9740,9740,0
|
|
20230707,194000,9564366200,9740,9740,9740,9740,0
|
|
20230707,193900,9564366200,9740,9740,9740,9740,0
|
|
20230707,193800,9564366200,9740,9740,9740,9740,0
|
|
20230707,193700,9564366200,9740,9740,9740,9740,0
|
|
20230707,193600,9564366200,9740,9740,9740,9740,0
|
|
20230707,193500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,193400,9564366200,9740,9740,9740,9740,0
|
|
20230707,193300,9564366200,9740,9740,9740,9740,0
|
|
20230707,193200,9564366200,9740,9740,9740,9740,0
|
|
20230707,193100,9564366200,9740,9740,9740,9740,0
|
|
20230707,193000,9564366200,9740,9740,9740,9740,0
|
|
20230707,192900,9564366200,9740,9740,9740,9740,0
|
|
20230707,192800,9564366200,9740,9740,9740,9740,0
|
|
20230707,192700,9564366200,9740,9740,9740,9740,0
|
|
20230707,192600,9564366200,9740,9740,9740,9740,0
|
|
20230707,192500,9564366200,9740,9740,9740,9740,0
|
|
20230707,192400,9564366200,9740,9740,9740,9740,0
|
|
20230707,192300,9564366200,9740,9740,9740,9740,0
|
|
20230707,192200,9564366200,9740,9740,9740,9740,0
|
|
20230707,192100,9564366200,9740,9740,9740,9740,0
|
|
20230707,192000,9564366200,9740,9740,9740,9740,0
|
|
20230707,191900,9564366200,9740,9740,9740,9740,0
|
|
20230707,191800,9564366200,9740,9740,9740,9740,0
|
|
20230707,191700,9564366200,9740,9740,9740,9740,0
|
|
20230707,191600,9564366200,9740,9740,9740,9740,0
|
|
20230707,191500,9564366200,9740,9740,9740,9740,0
|
|
20230707,191400,9564366200,9740,9740,9740,9740,0
|
|
20230707,191300,9564366200,9740,9740,9740,9740,0
|
|
20230707,191200,9564366200,9740,9740,9740,9740,0
|
|
20230707,191100,9564366200,9740,9740,9740,9740,0
|
|
20230707,191000,9564366200,9740,9740,9740,9740,0
|
|
20230707,190900,9564366200,9740,9740,9740,9740,0
|
|
20230707,190800,9564366200,9740,9740,9740,9740,0
|
|
20230707,190700,9564366200,9740,9740,9740,9740,0
|
|
20230707,190600,9564366200,9740,9740,9740,9740,0
|
|
20230707,190500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,190400,9564366200,9740,9740,9740,9740,0
|
|
20230707,190300,9564366200,9740,9740,9740,9740,0
|
|
20230707,190200,9564366200,9740,9740,9740,9740,0
|
|
20230707,190100,9564366200,9740,9740,9740,9740,0
|
|
20230707,190000,9564366200,9740,9740,9740,9740,0
|
|
20230707,185900,9564366200,9740,9740,9740,9740,0
|
|
20230707,185800,9564366200,9740,9740,9740,9740,0
|
|
20230707,185700,9564366200,9740,9740,9740,9740,0
|
|
20230707,185600,9564366200,9740,9740,9740,9740,0
|
|
20230707,185500,9564366200,9740,9740,9740,9740,0
|
|
20230707,185400,9564366200,9740,9740,9740,9740,0
|
|
20230707,185300,9564366200,9740,9740,9740,9740,0
|
|
20230707,185200,9564366200,9740,9740,9740,9740,0
|
|
20230707,185100,9564366200,9740,9740,9740,9740,0
|
|
20230707,185000,9564366200,9740,9740,9740,9740,0
|
|
20230707,184900,9564366200,9740,9740,9740,9740,0
|
|
20230707,184800,9564366200,9740,9740,9740,9740,0
|
|
20230707,184700,9564366200,9740,9740,9740,9740,0
|
|
20230707,184600,9564366200,9740,9740,9740,9740,0
|
|
20230707,184500,9564366200,9740,9740,9740,9740,0
|
|
20230707,184400,9564366200,9740,9740,9740,9740,0
|
|
20230707,184300,9564366200,9740,9740,9740,9740,0
|
|
20230707,184200,9564366200,9740,9740,9740,9740,0
|
|
20230707,184100,9564366200,9740,9740,9740,9740,0
|
|
20230707,184000,9564366200,9740,9740,9740,9740,0
|
|
20230707,183900,9564366200,9740,9740,9740,9740,0
|
|
20230707,183800,9564366200,9740,9740,9740,9740,0
|
|
20230707,183700,9564366200,9740,9740,9740,9740,0
|
|
20230707,183600,9564366200,9740,9740,9740,9740,0
|
|
20230707,183500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,183400,9564366200,9740,9740,9740,9740,0
|
|
20230707,183300,9564366200,9740,9740,9740,9740,0
|
|
20230707,183200,9564366200,9740,9740,9740,9740,0
|
|
20230707,183100,9564366200,9740,9740,9740,9740,0
|
|
20230707,183000,9564366200,9740,9740,9740,9740,0
|
|
20230707,182900,9564366200,9740,9740,9740,9740,0
|
|
20230707,182800,9564366200,9740,9740,9740,9740,0
|
|
20230707,182700,9564366200,9740,9740,9740,9740,0
|
|
20230707,182600,9564366200,9740,9740,9740,9740,0
|
|
20230707,182500,9564366200,9740,9740,9740,9740,0
|
|
20230707,182400,9564366200,9740,9740,9740,9740,0
|
|
20230707,182300,9564366200,9740,9740,9740,9740,0
|
|
20230707,182200,9564366200,9740,9740,9740,9740,0
|
|
20230707,182100,9564366200,9740,9740,9740,9740,0
|
|
20230707,182000,9564366200,9740,9740,9740,9740,0
|
|
20230707,181900,9564366200,9740,9740,9740,9740,0
|
|
20230707,181800,9564366200,9740,9740,9740,9740,0
|
|
20230707,181700,9564366200,9740,9740,9740,9740,0
|
|
20230707,181600,9564366200,9740,9740,9740,9740,0
|
|
20230707,181500,9564366200,9740,9740,9740,9740,0
|
|
20230707,181400,9564366200,9740,9740,9740,9740,0
|
|
20230707,181300,9564366200,9740,9740,9740,9740,0
|
|
20230707,181200,9564366200,9740,9740,9740,9740,0
|
|
20230707,181100,9564366200,9740,9740,9740,9740,0
|
|
20230707,181000,9564366200,9740,9740,9740,9740,0
|
|
20230707,180900,9564366200,9740,9740,9740,9740,0
|
|
20230707,180800,9564366200,9740,9740,9740,9740,0
|
|
20230707,180700,9564366200,9740,9740,9740,9740,0
|
|
20230707,180600,9564366200,9740,9740,9740,9740,0
|
|
20230707,180500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,180400,9564366200,9740,9740,9740,9740,0
|
|
20230707,180300,9564366200,9740,9740,9740,9740,0
|
|
20230707,180200,9564366200,9740,9740,9740,9740,0
|
|
20230707,180100,9564366200,9740,9740,9740,9740,0
|
|
20230707,180000,9564366200,9740,9740,9740,9740,0
|
|
20230707,175900,9564366200,9740,9740,9740,9740,0
|
|
20230707,175800,9564366200,9740,9740,9740,9740,0
|
|
20230707,175700,9564366200,9740,9740,9740,9740,0
|
|
20230707,175600,9564366200,9740,9740,9740,9740,0
|
|
20230707,175500,9564366200,9740,9740,9740,9740,0
|
|
20230707,175400,9564366200,9740,9740,9740,9740,0
|
|
20230707,175300,9564366200,9740,9740,9740,9740,0
|
|
20230707,175200,9564366200,9740,9740,9740,9740,0
|
|
20230707,175100,9564366200,9740,9740,9740,9740,0
|
|
20230707,175000,9564366200,9740,9740,9740,9740,0
|
|
20230707,174900,9564366200,9740,9740,9740,9740,0
|
|
20230707,174800,9564366200,9740,9740,9740,9740,0
|
|
20230707,174700,9564366200,9740,9740,9740,9740,0
|
|
20230707,174600,9564366200,9740,9740,9740,9740,0
|
|
20230707,174500,9564366200,9740,9740,9740,9740,0
|
|
20230707,174400,9564366200,9740,9740,9740,9740,0
|
|
20230707,174300,9564366200,9740,9740,9740,9740,0
|
|
20230707,174200,9564366200,9740,9740,9740,9740,0
|
|
20230707,174100,9564366200,9740,9740,9740,9740,0
|
|
20230707,174000,9564366200,9740,9740,9740,9740,0
|
|
20230707,173900,9564366200,9740,9740,9740,9740,0
|
|
20230707,173800,9564366200,9740,9740,9740,9740,0
|
|
20230707,173700,9564366200,9740,9740,9740,9740,0
|
|
20230707,173600,9564366200,9740,9740,9740,9740,0
|
|
20230707,173500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,173400,9564366200,9740,9740,9740,9740,0
|
|
20230707,173300,9564366200,9740,9740,9740,9740,0
|
|
20230707,173200,9564366200,9740,9740,9740,9740,0
|
|
20230707,173100,9564366200,9740,9740,9740,9740,0
|
|
20230707,173000,9564366200,9740,9740,9740,9740,0
|
|
20230707,172900,9564366200,9740,9740,9740,9740,0
|
|
20230707,172800,9564366200,9740,9740,9740,9740,0
|
|
20230707,172700,9564366200,9740,9740,9740,9740,0
|
|
20230707,172600,9564366200,9740,9740,9740,9740,0
|
|
20230707,172500,9564366200,9740,9740,9740,9740,0
|
|
20230707,172400,9564366200,9740,9740,9740,9740,0
|
|
20230707,172300,9564366200,9740,9740,9740,9740,0
|
|
20230707,172200,9564366200,9740,9740,9740,9740,0
|
|
20230707,172100,9564366200,9740,9740,9740,9740,0
|
|
20230707,172000,9564366200,9740,9740,9740,9740,0
|
|
20230707,171900,9564366200,9740,9740,9740,9740,0
|
|
20230707,171800,9564366200,9740,9740,9740,9740,0
|
|
20230707,171700,9564366200,9740,9740,9740,9740,0
|
|
20230707,171600,9564366200,9740,9740,9740,9740,0
|
|
20230707,171500,9564366200,9740,9740,9740,9740,0
|
|
20230707,171400,9564366200,9740,9740,9740,9740,0
|
|
20230707,171300,9564366200,9740,9740,9740,9740,0
|
|
20230707,171200,9564366200,9740,9740,9740,9740,0
|
|
20230707,171100,9564366200,9740,9740,9740,9740,0
|
|
20230707,171000,9564366200,9740,9740,9740,9740,0
|
|
20230707,170900,9564366200,9740,9740,9740,9740,0
|
|
20230707,170800,9564366200,9740,9740,9740,9740,0
|
|
20230707,170700,9564366200,9740,9740,9740,9740,0
|
|
20230707,170600,9564366200,9740,9740,9740,9740,0
|
|
20230707,170500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,170400,9564366200,9740,9740,9740,9740,0
|
|
20230707,170300,9564366200,9740,9740,9740,9740,0
|
|
20230707,170200,9564366200,9740,9740,9740,9740,0
|
|
20230707,170100,9564366200,9740,9740,9740,9740,0
|
|
20230707,170000,9564366200,9740,9740,9740,9740,0
|
|
20230707,165900,9564366200,9740,9740,9740,9740,0
|
|
20230707,165800,9564366200,9740,9740,9740,9740,0
|
|
20230707,165700,9564366200,9740,9740,9740,9740,0
|
|
20230707,165600,9564366200,9740,9740,9740,9740,0
|
|
20230707,165500,9564366200,9740,9740,9740,9740,0
|
|
20230707,165400,9564366200,9740,9740,9740,9740,0
|
|
20230707,165300,9564366200,9740,9740,9740,9740,0
|
|
20230707,165200,9564366200,9740,9740,9740,9740,0
|
|
20230707,165100,9564366200,9740,9740,9740,9740,0
|
|
20230707,165000,9564366200,9740,9740,9740,9740,0
|
|
20230707,164900,9564366200,9740,9740,9740,9740,0
|
|
20230707,164800,9564366200,9740,9740,9740,9740,0
|
|
20230707,164700,9564366200,9740,9740,9740,9740,0
|
|
20230707,164600,9564366200,9740,9740,9740,9740,0
|
|
20230707,164500,9564366200,9740,9740,9740,9740,0
|
|
20230707,164400,9564366200,9740,9740,9740,9740,0
|
|
20230707,164300,9564366200,9740,9740,9740,9740,0
|
|
20230707,164200,9564366200,9740,9740,9740,9740,0
|
|
20230707,164100,9564366200,9740,9740,9740,9740,0
|
|
20230707,164000,9564366200,9740,9740,9740,9740,0
|
|
20230707,163900,9564366200,9740,9740,9740,9740,0
|
|
20230707,163800,9564366200,9740,9740,9740,9740,0
|
|
20230707,163700,9564366200,9740,9740,9740,9740,0
|
|
20230707,163600,9564366200,9740,9740,9740,9740,0
|
|
20230707,163500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,163400,9564366200,9740,9740,9740,9740,0
|
|
20230707,163300,9564366200,9740,9740,9740,9740,0
|
|
20230707,163200,9564366200,9740,9740,9740,9740,0
|
|
20230707,163100,9564366200,9740,9740,9740,9740,0
|
|
20230707,163000,9564366200,9740,9740,9740,9740,0
|
|
20230707,162900,9564366200,9740,9740,9740,9740,0
|
|
20230707,162800,9564366200,9740,9740,9740,9740,0
|
|
20230707,162700,9564366200,9740,9740,9740,9740,0
|
|
20230707,162600,9564366200,9740,9740,9740,9740,0
|
|
20230707,162500,9564366200,9740,9740,9740,9740,0
|
|
20230707,162400,9564366200,9740,9740,9740,9740,0
|
|
20230707,162300,9564366200,9740,9740,9740,9740,0
|
|
20230707,162200,9564366200,9740,9740,9740,9740,0
|
|
20230707,162100,9564366200,9740,9740,9740,9740,0
|
|
20230707,162000,9564366200,9740,9740,9740,9740,0
|
|
20230707,161900,9564366200,9740,9740,9740,9740,0
|
|
20230707,161800,9564366200,9740,9740,9740,9740,0
|
|
20230707,161700,9564366200,9740,9740,9740,9740,0
|
|
20230707,161600,9564366200,9740,9740,9740,9740,0
|
|
20230707,161500,9564366200,9740,9740,9740,9740,0
|
|
20230707,161400,9564366200,9740,9740,9740,9740,0
|
|
20230707,161300,9564366200,9740,9740,9740,9740,0
|
|
20230707,161200,9564366200,9740,9740,9740,9740,0
|
|
20230707,161100,9564366200,9740,9740,9740,9740,0
|
|
20230707,161000,9564366200,9740,9740,9740,9740,0
|
|
20230707,160900,9564366200,9740,9740,9740,9740,0
|
|
20230707,160800,9564366200,9740,9740,9740,9740,0
|
|
20230707,160700,9564366200,9740,9740,9740,9740,0
|
|
20230707,160600,9564366200,9740,9740,9740,9740,0
|
|
20230707,160500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,160400,9564366200,9740,9740,9740,9740,0
|
|
20230707,160300,9564366200,9740,9740,9740,9740,0
|
|
20230707,160200,9564366200,9740,9740,9740,9740,0
|
|
20230707,160100,9564366200,9740,9740,9740,9740,0
|
|
20230707,160000,9564366200,9740,9740,9740,9740,0
|
|
20230707,155900,9564366200,9740,9740,9740,9740,0
|
|
20230707,155800,9564366200,9740,9740,9740,9740,0
|
|
20230707,155700,9564366200,9740,9740,9740,9740,0
|
|
20230707,155600,9564366200,9740,9740,9740,9740,0
|
|
20230707,155500,9564366200,9740,9740,9740,9740,0
|
|
20230707,155400,9564366200,9740,9740,9740,9740,0
|
|
20230707,155300,9564366200,9740,9740,9740,9740,0
|
|
20230707,155200,9564366200,9740,9740,9740,9740,0
|
|
20230707,155100,9564366200,9740,9740,9740,9740,0
|
|
20230707,155000,9564366200,9740,9740,9740,9740,0
|
|
20230707,154900,9564366200,9740,9740,9740,9740,0
|
|
20230707,154800,9564366200,9740,9740,9740,9740,0
|
|
20230707,154700,9564366200,9740,9740,9740,9740,0
|
|
20230707,154600,9564366200,9740,9740,9740,9740,0
|
|
20230707,154500,9564366200,9740,9740,9740,9740,0
|
|
20230707,154400,9564366200,9740,9740,9740,9740,0
|
|
20230707,154300,9564366200,9740,9740,9740,9740,0
|
|
20230707,154200,9564366200,9740,9740,9740,9740,0
|
|
20230707,154100,9564366200,9740,9740,9740,9740,0
|
|
20230707,154000,9564366200,9740,9740,9740,9740,0
|
|
20230707,153900,9564366200,9740,9740,9740,9740,0
|
|
20230707,153800,9564366200,9740,9740,9740,9740,0
|
|
20230707,153700,9564366200,9740,9740,9740,9740,0
|
|
20230707,153600,9564366200,9740,9740,9740,9740,0
|
|
20230707,153500,9564366200,9740,9740,9740,9740,12293
|
|
20230707,153400,9564366200,9740,9740,9740,9740,0
|
|
20230707,153300,9564366200,9740,9740,9740,9740,0
|
|
20230707,153200,9564366200,9740,9740,9740,9740,0
|
|
20230707,153100,9564366200,9740,9740,9740,9740,0
|
|
20230707,153000,9564366200,9740,9740,9740,9740,12293
|
|
20230707,152900,9444632380,9720,9720,9720,9720,0
|
|
20230707,152800,9444632380,9720,9720,9720,9720,0
|
|
20230707,152700,9444632380,9720,9720,9720,9720,0
|
|
20230707,152600,9444632380,9720,9720,9720,9720,0
|
|
20230707,152500,9444632380,9720,9720,9720,9720,0
|
|
20230707,152400,9444632380,9720,9720,9720,9720,0
|
|
20230707,152300,9444632380,9720,9720,9720,9720,0
|
|
20230707,152200,9444632380,9720,9720,9720,9720,0
|
|
20230707,152100,9444632380,9720,9720,9720,9720,0
|
|
20230707,152000,9444632380,9720,9720,9720,9720,0
|
|
20230707,151900,9444632380,9720,9720,9730,9700,9137
|
|
20230707,151800,9355826970,9720,9700,9720,9690,5696
|
|
20230707,151700,9300524030,9700,9690,9700,9690,2495
|
|
20230707,151600,9276340470,9690,9700,9710,9690,1736
|
|
20230707,151500,9259511780,9710,9700,9710,9700,1831
|
|
20230707,151400,9241739770,9700,9710,9710,9700,1099
|
|
20230707,151300,9231073290,9720,9720,9720,9710,523
|
|
20230707,151200,9225992850,9720,9710,9720,9710,167
|
|
20230707,151100,9224370160,9710,9720,9720,9700,1033
|
|
20230707,151000,9214331480,9720,9680,9720,9680,7136
|
|
20230707,150900,9145104040,9680,9700,9700,9680,3698
|
|
20230707,150800,9109300670,9690,9690,9700,9680,417
|
|
20230707,150700,9105259710,9690,9700,9700,9690,2627
|
|
20230707,150600,9079803740,9700,9700,9700,9690,321
|
|
20230707,150500,9076692380,9690,9710,9710,9690,1091
|
|
20230707,150400,9066107770,9700,9700,9710,9700,1512
|
|
20230707,150300,9051441160,9700,9710,9720,9700,742
|
|
20230707,150200,9044238330,9700,9710,9720,9700,770
|
|
20230707,150100,9036765240,9710,9710,9720,9700,969
|
|
20230707,150000,9027360260,9710,9700,9720,9700,217
|
|
20230707,145900,9025253230,9720,9710,9730,9690,4649
|
|
20230707,145800,8980107210,9710,9690,9710,9690,2394
|
|
20230707,145700,8956876990,9690,9690,9690,9670,2253
|
|
20230707,145600,8935062300,9690,9670,9690,9670,979
|
|
20230707,145500,8925586990,9670,9680,9690,9670,1237
|
|
20230707,145400,8913621370,9680,9680,9690,9670,5890
|
|
20230707,145300,8856617730,9680,9680,9690,9680,1386
|
|
20230707,145200,8843201150,9680,9690,9690,9680,445
|
|
20230707,145100,8838893410,9690,9680,9700,9680,1518
|
|
20230707,145000,8824198580,9680,9680,9680,9680,361
|
|
20230707,144900,8820704100,9700,9690,9700,9680,1118
|
|
20230707,144800,8809879390,9680,9710,9710,9680,2103
|
|
20230707,144700,8789502480,9710,9690,9710,9690,1112
|
|
20230707,144600,8778716440,9680,9700,9710,9680,1025
|
|
20230707,144500,8768792740,9710,9700,9710,9700,637
|
|
20230707,144400,8762613610,9710,9710,9720,9710,1543
|
|
20230707,144300,8747625890,9710,9680,9730,9680,9012
|
|
20230707,144200,8660042200,9730,9680,9730,9670,10441
|
|
20230707,144100,8558740610,9680,9680,9680,9670,2547
|
|
20230707,144000,8534086950,9680,9680,9680,9670,1210
|
|
20230707,143900,8522385560,9680,9680,9680,9670,1880
|
|
20230707,143800,8504187410,9670,9680,9680,9670,383
|
|
20230707,143700,8500483540,9670,9680,9690,9670,386
|
|
20230707,143600,8496745340,9670,9680,9690,9670,2420
|
|
20230707,143500,8473332860,9670,9680,9680,9670,414
|
|
20230707,143400,8469329340,9670,9670,9680,9670,258
|
|
20230707,143300,8466832910,9670,9670,9670,9660,809
|
|
20230707,143200,8459010500,9670,9680,9700,9670,672
|
|
20230707,143100,8452502020,9670,9690,9700,9670,1002
|
|
20230707,143000,8442797750,9700,9700,9700,9700,451
|
|
20230707,142900,8438423050,9720,9710,9730,9700,2235
|
|
20230707,142800,8416724900,9710,9720,9720,9700,133
|
|
20230707,142700,8415433370,9720,9710,9720,9700,2259
|
|
20230707,142600,8393493580,9700,9680,9700,9670,2743
|
|
20230707,142500,8366921060,9680,9660,9680,9660,1414
|
|
20230707,142400,8353252190,9660,9650,9660,9650,118
|
|
20230707,142300,8352113330,9650,9650,9650,9640,906
|
|
20230707,142200,8343374430,9650,9640,9650,9640,1756
|
|
20230707,142100,8326445510,9650,9640,9650,9640,636
|
|
20230707,142000,8320310460,9640,9640,9650,9640,1397
|
|
20230707,141900,8306843370,9640,9650,9650,9640,932
|
|
20230707,141800,8297853030,9650,9660,9660,9650,1398
|
|
20230707,141700,8284360330,9660,9670,9670,9660,644
|
|
20230707,141600,8278137930,9680,9650,9680,9650,181
|
|
20230707,141500,8276388820,9650,9640,9650,9640,648
|
|
20230707,141400,8270136330,9650,9640,9650,9640,445
|
|
20230707,141300,8265846420,9640,9630,9650,9620,1783
|
|
20230707,141200,8248654340,9620,9630,9630,9620,1418
|
|
20230707,141100,8234999600,9610,9620,9620,9610,252
|
|
20230707,141000,8232575370,9620,9630,9630,9620,3550
|
|
20230707,140900,8198423290,9640,9630,9640,9630,201
|
|
20230707,140800,8196487650,9640,9630,9640,9630,354
|
|
20230707,140700,8193078460,9630,9630,9640,9630,222
|
|
20230707,140600,8190940590,9640,9630,9640,9620,831
|
|
20230707,140500,8182942020,9640,9620,9640,9620,1307
|
|
20230707,140400,8170355710,9620,9610,9630,9610,904
|
|
20230707,140300,8161661250,9620,9620,9620,9600,1450
|
|
20230707,140200,8147734890,9610,9620,9620,9610,7523
|
|
20230707,140100,8075435480,9620,9620,9620,9620,286
|
|
20230707,140000,8072684160,9620,9620,9620,9620,1256
|
|
20230707,135900,8060601440,9620,9630,9630,9620,203
|
|
20230707,135800,8058646580,9620,9640,9640,9620,985
|
|
20230707,135700,8049162020,9640,9630,9640,9630,225
|
|
20230707,135600,8046994900,9630,9620,9630,9620,579
|
|
20230707,135500,8041420680,9620,9620,9640,9620,705
|
|
20230707,135400,8034634660,9620,9630,9640,9610,1567
|
|
20230707,135300,8019565180,9620,9640,9640,9620,121
|
|
20230707,135200,8018400400,9640,9640,9640,9610,1025
|
|
20230707,135100,8008545280,9620,9630,9650,9610,661
|
|
20230707,135000,8002186750,9650,9620,9650,9610,701
|
|
20230707,134900,7995432020,9630,9610,9680,9610,1003
|
|
20230707,134800,7985761880,9610,9640,9640,9610,10304
|
|
20230707,134700,7886666980,9640,9640,9640,9630,316
|
|
20230707,134600,7883621130,9650,9650,9650,9640,92
|
|
20230707,134500,7882733380,9630,9630,9640,9630,4037
|
|
20230707,134400,7843856900,9630,9620,9630,9620,113
|
|
20230707,134300,7842769030,9620,9650,9660,9620,7763
|
|
20230707,134200,7768037390,9650,9650,9660,9650,568
|
|
20230707,134100,7762554070,9650,9630,9650,9630,3590
|
|
20230707,134000,7727939630,9630,9620,9630,9620,525
|
|
20230707,133900,7722888990,9630,9640,9640,9630,710
|
|
20230707,133800,7716050680,9640,9630,9640,9630,458
|
|
20230707,133700,7711639240,9640,9630,9640,9630,485
|
|
20230707,133600,7706967980,9640,9620,9640,9620,548
|
|
20230707,133500,7701692650,9630,9630,9630,9620,1185
|
|
20230707,133400,7690282540,9630,9630,9630,9620,132
|
|
20230707,133300,7689012390,9630,9630,9630,9620,473
|
|
20230707,133200,7684457480,9640,9620,9640,9620,659
|
|
20230707,133100,7678110990,9620,9630,9630,9620,2630
|
|
20230707,133000,7652810260,9620,9640,9640,9620,1781
|
|
20230707,132900,7635657890,9640,9640,9640,9640,238
|
|
20230707,132800,7633363570,9640,9630,9640,9610,4366
|
|
20230707,132700,7591341610,9630,9630,9630,9620,319
|
|
20230707,132600,7588269740,9620,9640,9640,9620,866
|
|
20230707,132500,7579931160,9640,9630,9640,9630,401
|
|
20230707,132400,7576069520,9630,9680,9680,9630,1621
|
|
20230707,132300,7560445870,9640,9630,9640,9630,923
|
|
20230707,132200,7551551630,9630,9630,9630,9620,82
|
|
20230707,132100,7550762090,9630,9620,9630,9620,56
|
|
20230707,132000,7550222910,9620,9610,9620,9610,1018
|
|
20230707,131900,7540436450,9620,9630,9630,9610,545
|
|
20230707,131800,7535193220,9620,9630,9630,9620,817
|
|
20230707,131700,7527331370,9630,9650,9650,9630,209
|
|
20230707,131600,7525316420,9650,9630,9730,9630,5678
|
|
20230707,131500,7470270040,9630,9640,9650,9630,635
|
|
20230707,131400,7464148720,9660,9660,9670,9640,328
|
|
20230707,131300,7460982850,9660,9700,9700,9660,858
|
|
20230707,131200,7452681360,9680,9600,9730,9600,12716
|
|
20230707,131100,7329641180,9610,9610,9610,9600,14142
|
|
20230707,131000,7193873340,9610,9620,9620,9610,3959
|
|
20230707,130900,7155822570,9620,9610,9620,9610,623
|
|
20230707,130800,7149832880,9610,9610,9620,9610,2620
|
|
20230707,130700,7124643530,9610,9620,9620,9610,3588
|
|
20230707,130600,7090126980,9620,9620,9630,9620,752
|
|
20230707,130500,7082892730,9630,9620,9630,9620,271
|
|
20230707,130400,7080285410,9620,9620,9620,9620,343
|
|
20230707,130300,7076985750,9620,9620,9620,9620,1192
|
|
20230707,130200,7065518710,9630,9620,9630,9610,2484
|
|
20230707,130100,7041615940,9620,9620,9630,9610,370
|
|
20230707,130000,7038056830,9610,9610,9620,9610,1030
|
|
20230707,125900,7028152370,9610,9630,9630,9600,9049
|
|
20230707,125800,6941191440,9630,9640,9640,9620,5664
|
|
20230707,125700,6886691600,9630,9640,9640,9630,707
|
|
20230707,125600,6879883090,9620,9630,9650,9620,1100
|
|
20230707,125500,6869283110,9630,9620,9630,9620,1319
|
|
20230707,125400,6856583910,9620,9640,9640,9620,10575
|
|
20230707,125300,6754808030,9640,9650,9650,9640,1451
|
|
20230707,125200,6740819640,9650,9640,9660,9640,1053
|
|
20230707,125100,6730667690,9640,9650,9650,9640,3269
|
|
20230707,125000,6699143650,9650,9640,9650,9640,123
|
|
20230707,124900,6697957740,9650,9650,9650,9650,539
|
|
20230707,124800,6692756390,9650,9650,9650,9650,867
|
|
20230707,124700,6684389840,9640,9660,9660,9640,1611
|
|
20230707,124600,6668854530,9660,9660,9660,9650,876
|
|
20230707,124500,6660392880,9660,9660,9660,9660,836
|
|
20230707,124400,6652317120,9650,9650,9650,9650,461
|
|
20230707,124300,6647868470,9650,9640,9650,9640,1739
|
|
20230707,124200,6631103120,9640,9630,9640,9620,1550
|
|
20230707,124100,6616176280,9630,9640,9640,9630,5349
|
|
20230707,124000,6564650150,9640,9650,9660,9640,934
|
|
20230707,123900,6555639230,9650,9650,9650,9650,513
|
|
20230707,123800,6550688780,9660,9660,9660,9650,333
|
|
20230707,123700,6547472200,9660,9660,9660,9660,261
|
|
20230707,123600,6544950940,9650,9640,9650,9640,3985
|
|
20230707,123500,6506535530,9630,9660,9660,9630,11130
|
|
20230707,123400,6399225240,9660,9650,9660,9650,528
|
|
20230707,123300,6394127160,9650,9660,9660,9650,833
|
|
20230707,123200,6386082430,9660,9670,9670,9660,9
|
|
20230707,123100,6385995430,9680,9680,9680,9660,1834
|
|
20230707,123000,6368272570,9690,9670,9690,9660,1030
|
|
20230707,122900,6358312610,9670,9670,9670,9670,253
|
|
20230707,122800,6355866100,9670,9690,9690,9660,922
|
|
20230707,122700,6346945650,9680,9690,9690,9680,1127
|
|
20230707,122600,6336032290,9680,9680,9690,9680,1127
|
|
20230707,122500,6325117110,9680,9680,9680,9680,1108
|
|
20230707,122400,6314391670,9680,9700,9700,9650,3661
|
|
20230707,122300,6279021860,9690,9700,9700,9690,490
|
|
20230707,122200,6274270760,9690,9690,9690,9690,902
|
|
20230707,122100,6265530380,9690,9670,9690,9670,330
|
|
20230707,122000,6262334060,9670,9670,9670,9670,760
|
|
20230707,121900,6254984860,9670,9670,9670,9670,11
|
|
20230707,121800,6254878490,9670,9680,9680,9670,848
|
|
20230707,121700,6246669860,9660,9650,9660,9650,666
|
|
20230707,121600,6240240900,9660,9660,9660,9650,254
|
|
20230707,121500,6237787360,9660,9650,9660,9640,1952
|
|
20230707,121400,6218946920,9660,9670,9670,9660,1329
|
|
20230707,121300,6206108660,9670,9650,9680,9640,3552
|
|
20230707,121200,6171823280,9650,9650,9650,9630,2661
|
|
20230707,121100,6146150220,9630,9620,9630,9610,4268
|
|
20230707,121000,6105082480,9620,9630,9630,9620,2646
|
|
20230707,120900,6079622460,9630,9670,9670,9600,21995
|
|
20230707,120800,5867726390,9670,9670,9680,9660,1095
|
|
20230707,120700,5857138290,9670,9680,9680,9670,962
|
|
20230707,120600,5847835650,9680,9670,9680,9670,280
|
|
20230707,120500,5845128040,9670,9660,9670,9660,1144
|
|
20230707,120400,5834065720,9660,9670,9670,9660,54
|
|
20230707,120300,5833543650,9660,9670,9680,9660,116
|
|
20230707,120200,5832421900,9680,9680,9680,9660,41
|
|
20230707,120100,5832025040,9680,9670,9680,9660,628
|
|
20230707,120000,5825950320,9670,9680,9680,9670,199
|
|
20230707,115900,5824025790,9680,9680,9680,9680,609
|
|
20230707,115800,5818130670,9680,9680,9680,9670,735
|
|
20230707,115700,5811018170,9670,9670,9670,9670,360
|
|
20230707,115600,5807536970,9670,9660,9670,9660,449
|
|
20230707,115500,5803196950,9660,9660,9660,9650,527
|
|
20230707,115400,5798107130,9660,9650,9660,9650,331
|
|
20230707,115300,5794910480,9650,9650,9660,9650,4370
|
|
20230707,115200,5752737980,9650,9660,9660,9650,1734
|
|
20230707,115100,5735992040,9660,9650,9680,9650,2034
|
|
20230707,115000,5716334590,9650,9680,9690,9650,11713
|
|
20230707,114900,5603118670,9680,9680,9690,9680,586
|
|
20230707,114800,5597445460,9680,9680,9680,9670,1103
|
|
20230707,114700,5586771410,9680,9690,9690,9680,3528
|
|
20230707,114600,5552619260,9690,9700,9700,9690,313
|
|
20230707,114500,5549585730,9690,9690,9690,9680,171
|
|
20230707,114400,5547928900,9690,9680,9690,9680,661
|
|
20230707,114300,5541523820,9680,9680,9690,9680,116
|
|
20230707,114200,5540400930,9680,9690,9690,9680,1920
|
|
20230707,114100,5521812640,9690,9680,9690,9680,569
|
|
20230707,114000,5516303490,9680,9700,9700,9680,5335
|
|
20230707,113900,5464633840,9690,9700,9710,9690,542
|
|
20230707,113800,5459376680,9690,9700,9710,9690,847
|
|
20230707,113700,5451162810,9700,9710,9710,9700,75
|
|
20230707,113600,5450434930,9700,9700,9700,9700,513
|
|
20230707,113500,5445458830,9700,9700,9700,9690,344
|
|
20230707,113400,5442122670,9700,9720,9720,9680,6005
|
|
20230707,113300,5383901370,9720,9710,9730,9700,3134
|
|
20230707,113200,5353496290,9710,9720,9740,9710,887
|
|
20230707,113100,5344881410,9760,9740,9760,9720,4610
|
|
20230707,113000,5299960340,9740,9730,9740,9730,64
|
|
20230707,112900,5299337580,9740,9740,9740,9730,633
|
|
20230707,112800,5293172170,9730,9720,9740,9720,654
|
|
20230707,112700,5286812240,9710,9690,9720,9690,2899
|
|
20230707,112600,5258685130,9700,9700,9700,9690,694
|
|
20230707,112500,5251955880,9700,9680,9700,9680,920
|
|
20230707,112400,5243048980,9690,9690,9690,9680,1963
|
|
20230707,112300,5224027610,9690,9690,9690,9680,524
|
|
20230707,112200,5218950390,9680,9680,9690,9680,453
|
|
20230707,112100,5214564030,9680,9680,9680,9680,2569
|
|
20230707,112000,5189696110,9680,9670,9680,9670,587
|
|
20230707,111900,5184019610,9670,9670,9680,9670,1997
|
|
20230707,111800,5164704840,9670,9670,9680,9670,401
|
|
20230707,111700,5160826040,9650,9660,9670,9650,2517
|
|
20230707,111600,5136512610,9660,9670,9700,9650,9889
|
|
20230707,111500,5040834710,9670,9700,9710,9650,13772
|
|
20230707,111400,4907535880,9700,9700,9710,9700,569
|
|
20230707,111300,4902016100,9710,9710,9710,9710,1166
|
|
20230707,111200,4890694240,9710,9710,9710,9690,2299
|
|
20230707,111100,4868399450,9700,9710,9710,9700,1470
|
|
20230707,111000,4854135500,9710,9710,9720,9690,1576
|
|
20230707,110900,4838849050,9700,9690,9700,9690,1358
|
|
20230707,110800,4825683230,9690,9700,9730,9690,3348
|
|
20230707,110700,4793210810,9700,9730,9730,9680,20624
|
|
20230707,110600,4593071700,9730,9750,9750,9730,9216
|
|
20230707,110500,4503346670,9750,9760,9760,9740,1242
|
|
20230707,110400,4491235020,9780,9730,9790,9730,1027
|
|
20230707,110300,4481222380,9750,9780,9790,9720,17272
|
|
20230707,110200,4312777370,9780,9790,9790,9780,427
|
|
20230707,110100,4308598510,9790,9770,9800,9770,11173
|
|
20230707,110000,4199398230,9770,9810,9810,9770,11954
|
|
20230707,105900,4082428810,9810,9800,9810,9800,148
|
|
20230707,105800,4080978250,9800,9820,9820,9800,785
|
|
20230707,105700,4073280180,9820,9800,9820,9790,2132
|
|
20230707,105600,4052385800,9800,9810,9820,9800,457
|
|
20230707,105500,4047906860,9810,9820,9820,9800,981
|
|
20230707,105400,4038287500,9820,9810,9820,9810,451
|
|
20230707,105300,4033860760,9810,9810,9820,9800,3879
|
|
20230707,105200,3995840050,9810,9820,9820,9810,696
|
|
20230707,105100,3989011480,9820,9800,9820,9790,3183
|
|
20230707,105000,3957798930,9800,9820,9820,9800,7315
|
|
20230707,104900,3886083550,9820,9830,9830,9810,2046
|
|
20230707,104800,3865991810,9830,9830,9830,9820,1912
|
|
20230707,104700,3847197750,9840,9830,9840,9830,302
|
|
20230707,104600,3844228990,9840,9820,9840,9820,816
|
|
20230707,104500,3836210870,9820,9830,9830,9820,4967
|
|
20230707,104400,3787414790,9830,9840,9840,9830,2275
|
|
20230707,104300,3765040430,9850,9850,9850,9830,4666
|
|
20230707,104200,3719115610,9850,9860,9860,9850,201
|
|
20230707,104100,3717134730,9860,9860,9860,9860,321
|
|
20230707,104000,3713969670,9860,9860,9860,9850,526
|
|
20230707,103900,3708785580,9860,9870,9870,9850,1178
|
|
20230707,103800,3697173510,9860,9840,9860,9840,1718
|
|
20230707,103700,3680251360,9850,9840,9850,9840,1605
|
|
20230707,103600,3664445510,9840,9850,9860,9840,644
|
|
20230707,103500,3658103640,9840,9840,9850,9840,1957
|
|
20230707,103400,3638845760,9840,9870,9870,9840,6718
|
|
20230707,103300,3572658210,9860,9860,9870,9850,499
|
|
20230707,103200,3567738140,9860,9880,9880,9860,3702
|
|
20230707,103100,3531222070,9880,9870,9880,9870,583
|
|
20230707,103000,3525463320,9860,9870,9880,9860,1307
|
|
20230707,102900,3512556600,9870,9880,9880,9860,1643
|
|
20230707,102800,3496345540,9860,9890,9890,9860,2550
|
|
20230707,102700,3471172850,9890,9880,9890,9880,410
|
|
20230707,102600,3467122040,9880,9890,9890,9880,1217
|
|
20230707,102500,3455097760,9890,9900,9900,9880,1015
|
|
20230707,102400,3445068760,9900,9870,9900,9870,634
|
|
20230707,102300,3438797650,9870,9890,9900,9870,390
|
|
20230707,102200,3434940450,9890,9900,9900,9870,580
|
|
20230707,102100,3429210720,9900,9870,9910,9870,1131
|
|
20230707,102000,3418011920,9870,9890,9900,9870,466
|
|
20230707,101900,3413404400,9890,9890,9890,9890,202
|
|
20230707,101800,3411406620,9870,9880,9890,9870,201
|
|
20230707,101700,3409422260,9900,9890,9900,9870,432
|
|
20230707,101600,3405154430,9890,9880,9890,9870,459
|
|
20230707,101500,3400619750,9880,9900,9900,9870,954
|
|
20230707,101400,3391188980,9900,9900,9900,9890,1135
|
|
20230707,101300,3379956510,9900,9860,9900,9860,304
|
|
20230707,101200,3376950210,9860,9850,9900,9850,192
|
|
20230707,101100,3375057650,9850,9840,9900,9820,2655
|
|
20230707,101000,3348894730,9840,9830,9840,9820,439
|
|
20230707,100900,3344578590,9840,9840,9840,9810,4795
|
|
20230707,100800,3297474220,9830,9830,9850,9830,906
|
|
20230707,100700,3288567670,9840,9840,9840,9840,327
|
|
20230707,100600,3285349990,9840,9840,9840,9840,1312
|
|
20230707,100500,3272439910,9840,9850,9860,9840,1650
|
|
20230707,100400,3256186590,9850,9840,9850,9830,3908
|
|
20230707,100300,3217722880,9840,9860,9860,9840,3942
|
|
20230707,100200,3178891360,9860,9860,9870,9850,2488
|
|
20230707,100100,3154365860,9860,9870,9870,9860,1220
|
|
20230707,100000,3142327190,9880,9890,9890,9880,331
|
|
20230707,095900,3139055570,9890,9890,9890,9890,408
|
|
20230707,095800,3135020450,9870,9870,9890,9870,445
|
|
20230707,095700,3130627120,9900,9890,9910,9870,1392
|
|
20230707,095600,3116845690,9880,9850,9880,9850,1838
|
|
20230707,095500,3098711180,9850,9840,9860,9840,1994
|
|
20230707,095400,3079071330,9850,9840,9850,9840,1763
|
|
20230707,095300,3061714110,9840,9840,9860,9840,2432
|
|
20230707,095200,3037773150,9830,9850,9870,9830,5521
|
|
20230707,095100,2983390320,9850,9860,9870,9840,8173
|
|
20230707,095000,2902816960,9860,9860,9870,9860,587
|
|
20230707,094900,2897028390,9870,9860,9870,9860,1923
|
|
20230707,094800,2878065890,9870,9870,9880,9870,1726
|
|
20230707,094700,2861028790,9870,9880,9890,9870,2312
|
|
20230707,094600,2838192240,9880,9870,9890,9870,1173
|
|
20230707,094500,2826604100,9870,9870,9880,9860,732
|
|
20230707,094400,2819379120,9870,9880,9880,9870,1510
|
|
20230707,094300,2804475380,9870,9880,9880,9870,931
|
|
20230707,094200,2795282060,9870,9890,9890,9870,9467
|
|
20230707,094100,2701832410,9890,9890,9900,9880,2033
|
|
20230707,094000,2681738550,9890,9890,9890,9880,2951
|
|
20230707,093900,2652577470,9890,9900,9920,9880,3543
|
|
20230707,093800,2617537030,9920,9920,9920,9900,1416
|
|
20230707,093700,2603502260,9920,9900,9920,9890,1798
|
|
20230707,093600,2585702560,9880,9900,9900,9870,2968
|
|
20230707,093500,2556369380,9900,9900,9900,9860,502
|
|
20230707,093400,2551417190,9860,9890,9910,9860,3705
|
|
20230707,093300,2514795060,9890,9920,9920,9890,2225
|
|
20230707,093200,2492773080,9910,9930,9930,9910,4816
|
|
20230707,093100,2445018320,9930,9940,9940,9920,2567
|
|
20230707,093000,2419544810,9930,9960,9960,9910,7791
|
|
20230707,092900,2342154480,9940,9950,9960,9930,4560
|
|
20230707,092800,2296816000,9950,9910,9950,9900,3848
|
|
20230707,092700,2258651970,9910,9890,9910,9890,2579
|
|
20230707,092600,2233133150,9890,9830,9900,9820,8851
|
|
20230707,092500,2146082190,9830,9810,9840,9800,5415
|
|
20230707,092400,2092962640,9810,9800,9810,9800,4735
|
|
20230707,092300,2046526350,9800,9810,9810,9790,7342
|
|
20230707,092200,1974595040,9780,9790,9810,9780,5551
|
|
20230707,092100,1920266830,9790,9800,9810,9770,4673
|
|
20230707,092000,1874555740,9800,9810,9810,9770,10449
|
|
20230707,091900,1772243980,9800,9920,9920,9800,26021
|
|
20230707,091800,1515619970,9910,9980,9980,9910,7113
|
|
20230707,091700,1444939160,9990,9990,10000,9960,1136
|
|
20230707,091600,1433590670,9990,9960,9990,9940,1759
|
|
20230707,091500,1416077710,9960,9950,9960,9940,2172
|
|
20230707,091400,1394462260,9950,9920,9950,9920,4690
|
|
20230707,091300,1347894480,9920,9930,9940,9920,4851
|
|
20230707,091200,1299739780,9930,9960,9960,9930,5988
|
|
20230707,091100,1240189430,9950,9990,9990,9950,8024
|
|
20230707,091000,1160171870,9990,10020,10020,9990,8802
|
|
20230707,090900,1072159010,10020,10040,10040,10020,7653
|
|
20230707,090800,995410490,10040,10090,10100,10030,2331
|
|
20230707,090700,971970290,10090,10000,10100,9970,6019
|
|
20230707,090600,911618530,10010,9980,10010,9930,9470
|
|
20230707,090500,817297270,9940,10000,10000,9910,29419
|
|
20230707,090400,524574660,9990,10040,10050,9990,15389
|
|
20230707,090300,370479840,10030,10110,10110,10030,8175
|
|
20230707,090200,288204080,10090,10100,10110,10080,5043
|
|
20230707,090100,237323350,10100,10130,10150,10090,7787
|
|
20230707,090000,158595790,10130,10200,10210,10100,14152
|