714 lines
36 KiB
CSV
714 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,205100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,205000,95847582500,3145,3145,3145,3145,0
|
|
20230705,204900,95847582500,3145,3145,3145,3145,0
|
|
20230705,204800,95847582500,3145,3145,3145,3145,0
|
|
20230705,204700,95847582500,3145,3145,3145,3145,0
|
|
20230705,204600,95847582500,3145,3145,3145,3145,0
|
|
20230705,204500,95847582500,3145,3145,3145,3145,0
|
|
20230705,204400,95847582500,3145,3145,3145,3145,0
|
|
20230705,204300,95847582500,3145,3145,3145,3145,0
|
|
20230705,204200,95847582500,3145,3145,3145,3145,0
|
|
20230705,204100,95847582500,3145,3145,3145,3145,0
|
|
20230705,204000,95847582500,3145,3145,3145,3145,0
|
|
20230705,203900,95847582500,3145,3145,3145,3145,0
|
|
20230705,203800,95847582500,3145,3145,3145,3145,0
|
|
20230705,203700,95847582500,3145,3145,3145,3145,0
|
|
20230705,203600,95847582500,3145,3145,3145,3145,0
|
|
20230705,203500,95847582500,3145,3145,3145,3145,0
|
|
20230705,203400,95847582500,3145,3145,3145,3145,0
|
|
20230705,203300,95847582500,3145,3145,3145,3145,0
|
|
20230705,203200,95847582500,3145,3145,3145,3145,0
|
|
20230705,203100,95847582500,3145,3145,3145,3145,0
|
|
20230705,203000,95847582500,3145,3145,3145,3145,0
|
|
20230705,202900,95847582500,3145,3145,3145,3145,0
|
|
20230705,202800,95847582500,3145,3145,3145,3145,0
|
|
20230705,202700,95847582500,3145,3145,3145,3145,0
|
|
20230705,202600,95847582500,3145,3145,3145,3145,0
|
|
20230705,202500,95847582500,3145,3145,3145,3145,0
|
|
20230705,202400,95847582500,3145,3145,3145,3145,0
|
|
20230705,202300,95847582500,3145,3145,3145,3145,0
|
|
20230705,202200,95847582500,3145,3145,3145,3145,0
|
|
20230705,202100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,202000,95847582500,3145,3145,3145,3145,0
|
|
20230705,201900,95847582500,3145,3145,3145,3145,0
|
|
20230705,201800,95847582500,3145,3145,3145,3145,0
|
|
20230705,201700,95847582500,3145,3145,3145,3145,0
|
|
20230705,201600,95847582500,3145,3145,3145,3145,0
|
|
20230705,201500,95847582500,3145,3145,3145,3145,0
|
|
20230705,201400,95847582500,3145,3145,3145,3145,0
|
|
20230705,201300,95847582500,3145,3145,3145,3145,0
|
|
20230705,201200,95847582500,3145,3145,3145,3145,0
|
|
20230705,201100,95847582500,3145,3145,3145,3145,0
|
|
20230705,201000,95847582500,3145,3145,3145,3145,0
|
|
20230705,200900,95847582500,3145,3145,3145,3145,0
|
|
20230705,200800,95847582500,3145,3145,3145,3145,0
|
|
20230705,200700,95847582500,3145,3145,3145,3145,0
|
|
20230705,200600,95847582500,3145,3145,3145,3145,0
|
|
20230705,200500,95847582500,3145,3145,3145,3145,0
|
|
20230705,200400,95847582500,3145,3145,3145,3145,0
|
|
20230705,200300,95847582500,3145,3145,3145,3145,0
|
|
20230705,200200,95847582500,3145,3145,3145,3145,0
|
|
20230705,200100,95847582500,3145,3145,3145,3145,0
|
|
20230705,200000,95847582500,3145,3145,3145,3145,0
|
|
20230705,195900,95847582500,3145,3145,3145,3145,0
|
|
20230705,195800,95847582500,3145,3145,3145,3145,0
|
|
20230705,195700,95847582500,3145,3145,3145,3145,0
|
|
20230705,195600,95847582500,3145,3145,3145,3145,0
|
|
20230705,195500,95847582500,3145,3145,3145,3145,0
|
|
20230705,195400,95847582500,3145,3145,3145,3145,0
|
|
20230705,195300,95847582500,3145,3145,3145,3145,0
|
|
20230705,195200,95847582500,3145,3145,3145,3145,0
|
|
20230705,195100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,195000,95847582500,3145,3145,3145,3145,0
|
|
20230705,194900,95847582500,3145,3145,3145,3145,0
|
|
20230705,194800,95847582500,3145,3145,3145,3145,0
|
|
20230705,194700,95847582500,3145,3145,3145,3145,0
|
|
20230705,194600,95847582500,3145,3145,3145,3145,0
|
|
20230705,194500,95847582500,3145,3145,3145,3145,0
|
|
20230705,194400,95847582500,3145,3145,3145,3145,0
|
|
20230705,194300,95847582500,3145,3145,3145,3145,0
|
|
20230705,194200,95847582500,3145,3145,3145,3145,0
|
|
20230705,194100,95847582500,3145,3145,3145,3145,0
|
|
20230705,194000,95847582500,3145,3145,3145,3145,0
|
|
20230705,193900,95847582500,3145,3145,3145,3145,0
|
|
20230705,193800,95847582500,3145,3145,3145,3145,0
|
|
20230705,193700,95847582500,3145,3145,3145,3145,0
|
|
20230705,193600,95847582500,3145,3145,3145,3145,0
|
|
20230705,193500,95847582500,3145,3145,3145,3145,0
|
|
20230705,193400,95847582500,3145,3145,3145,3145,0
|
|
20230705,193300,95847582500,3145,3145,3145,3145,0
|
|
20230705,193200,95847582500,3145,3145,3145,3145,0
|
|
20230705,193100,95847582500,3145,3145,3145,3145,0
|
|
20230705,193000,95847582500,3145,3145,3145,3145,0
|
|
20230705,192900,95847582500,3145,3145,3145,3145,0
|
|
20230705,192800,95847582500,3145,3145,3145,3145,0
|
|
20230705,192700,95847582500,3145,3145,3145,3145,0
|
|
20230705,192600,95847582500,3145,3145,3145,3145,0
|
|
20230705,192500,95847582500,3145,3145,3145,3145,0
|
|
20230705,192400,95847582500,3145,3145,3145,3145,0
|
|
20230705,192300,95847582500,3145,3145,3145,3145,0
|
|
20230705,192200,95847582500,3145,3145,3145,3145,0
|
|
20230705,192100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,192000,95847582500,3145,3145,3145,3145,0
|
|
20230705,191900,95847582500,3145,3145,3145,3145,0
|
|
20230705,191800,95847582500,3145,3145,3145,3145,0
|
|
20230705,191700,95847582500,3145,3145,3145,3145,0
|
|
20230705,191600,95847582500,3145,3145,3145,3145,0
|
|
20230705,191500,95847582500,3145,3145,3145,3145,0
|
|
20230705,191400,95847582500,3145,3145,3145,3145,0
|
|
20230705,191300,95847582500,3145,3145,3145,3145,0
|
|
20230705,191200,95847582500,3145,3145,3145,3145,0
|
|
20230705,191100,95847582500,3145,3145,3145,3145,0
|
|
20230705,191000,95847582500,3145,3145,3145,3145,0
|
|
20230705,190900,95847582500,3145,3145,3145,3145,0
|
|
20230705,190800,95847582500,3145,3145,3145,3145,0
|
|
20230705,190700,95847582500,3145,3145,3145,3145,0
|
|
20230705,190600,95847582500,3145,3145,3145,3145,0
|
|
20230705,190500,95847582500,3145,3145,3145,3145,0
|
|
20230705,190400,95847582500,3145,3145,3145,3145,0
|
|
20230705,190300,95847582500,3145,3145,3145,3145,0
|
|
20230705,190200,95847582500,3145,3145,3145,3145,0
|
|
20230705,190100,95847582500,3145,3145,3145,3145,0
|
|
20230705,190000,95847582500,3145,3145,3145,3145,0
|
|
20230705,185900,95847582500,3145,3145,3145,3145,0
|
|
20230705,185800,95847582500,3145,3145,3145,3145,0
|
|
20230705,185700,95847582500,3145,3145,3145,3145,0
|
|
20230705,185600,95847582500,3145,3145,3145,3145,0
|
|
20230705,185500,95847582500,3145,3145,3145,3145,0
|
|
20230705,185400,95847582500,3145,3145,3145,3145,0
|
|
20230705,185300,95847582500,3145,3145,3145,3145,0
|
|
20230705,185200,95847582500,3145,3145,3145,3145,0
|
|
20230705,185100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,185000,95847582500,3145,3145,3145,3145,0
|
|
20230705,184900,95847582500,3145,3145,3145,3145,0
|
|
20230705,184800,95847582500,3145,3145,3145,3145,0
|
|
20230705,184700,95847582500,3145,3145,3145,3145,0
|
|
20230705,184600,95847582500,3145,3145,3145,3145,0
|
|
20230705,184500,95847582500,3145,3145,3145,3145,0
|
|
20230705,184400,95847582500,3145,3145,3145,3145,0
|
|
20230705,184300,95847582500,3145,3145,3145,3145,0
|
|
20230705,184200,95847582500,3145,3145,3145,3145,0
|
|
20230705,184100,95847582500,3145,3145,3145,3145,0
|
|
20230705,184000,95847582500,3145,3145,3145,3145,0
|
|
20230705,183900,95847582500,3145,3145,3145,3145,0
|
|
20230705,183800,95847582500,3145,3145,3145,3145,0
|
|
20230705,183700,95847582500,3145,3145,3145,3145,0
|
|
20230705,183600,95847582500,3145,3145,3145,3145,0
|
|
20230705,183500,95847582500,3145,3145,3145,3145,0
|
|
20230705,183400,95847582500,3145,3145,3145,3145,0
|
|
20230705,183300,95847582500,3145,3145,3145,3145,0
|
|
20230705,183200,95847582500,3145,3145,3145,3145,0
|
|
20230705,183100,95847582500,3145,3145,3145,3145,0
|
|
20230705,183000,95847582500,3145,3145,3145,3145,0
|
|
20230705,182900,95847582500,3145,3145,3145,3145,0
|
|
20230705,182800,95847582500,3145,3145,3145,3145,0
|
|
20230705,182700,95847582500,3145,3145,3145,3145,0
|
|
20230705,182600,95847582500,3145,3145,3145,3145,0
|
|
20230705,182500,95847582500,3145,3145,3145,3145,0
|
|
20230705,182400,95847582500,3145,3145,3145,3145,0
|
|
20230705,182300,95847582500,3145,3145,3145,3145,0
|
|
20230705,182200,95847582500,3145,3145,3145,3145,0
|
|
20230705,182100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,182000,95847582500,3145,3145,3145,3145,0
|
|
20230705,181900,95847582500,3145,3145,3145,3145,0
|
|
20230705,181800,95847582500,3145,3145,3145,3145,0
|
|
20230705,181700,95847582500,3145,3145,3145,3145,0
|
|
20230705,181600,95847582500,3145,3145,3145,3145,0
|
|
20230705,181500,95847582500,3145,3145,3145,3145,0
|
|
20230705,181400,95847582500,3145,3145,3145,3145,0
|
|
20230705,181300,95847582500,3145,3145,3145,3145,0
|
|
20230705,181200,95847582500,3145,3145,3145,3145,0
|
|
20230705,181100,95847582500,3145,3145,3145,3145,0
|
|
20230705,181000,95847582500,3145,3145,3145,3145,0
|
|
20230705,180900,95847582500,3145,3145,3145,3145,0
|
|
20230705,180800,95847582500,3145,3145,3145,3145,0
|
|
20230705,180700,95847582500,3145,3145,3145,3145,0
|
|
20230705,180600,95847582500,3145,3145,3145,3145,0
|
|
20230705,180500,95847582500,3145,3145,3145,3145,0
|
|
20230705,180400,95847582500,3145,3145,3145,3145,0
|
|
20230705,180300,95847582500,3145,3145,3145,3145,0
|
|
20230705,180200,95847582500,3145,3145,3145,3145,0
|
|
20230705,180100,95847582500,3145,3145,3145,3145,0
|
|
20230705,180000,95847582500,3145,3145,3145,3145,0
|
|
20230705,175900,95847582500,3145,3145,3145,3145,0
|
|
20230705,175800,95847582500,3145,3145,3145,3145,0
|
|
20230705,175700,95847582500,3145,3145,3145,3145,0
|
|
20230705,175600,95847582500,3145,3145,3145,3145,0
|
|
20230705,175500,95847582500,3145,3145,3145,3145,0
|
|
20230705,175400,95847582500,3145,3145,3145,3145,0
|
|
20230705,175300,95847582500,3145,3145,3145,3145,0
|
|
20230705,175200,95847582500,3145,3145,3145,3145,0
|
|
20230705,175100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,175000,95847582500,3145,3145,3145,3145,0
|
|
20230705,174900,95847582500,3145,3145,3145,3145,0
|
|
20230705,174800,95847582500,3145,3145,3145,3145,0
|
|
20230705,174700,95847582500,3145,3145,3145,3145,0
|
|
20230705,174600,95847582500,3145,3145,3145,3145,0
|
|
20230705,174500,95847582500,3145,3145,3145,3145,0
|
|
20230705,174400,95847582500,3145,3145,3145,3145,0
|
|
20230705,174300,95847582500,3145,3145,3145,3145,0
|
|
20230705,174200,95847582500,3145,3145,3145,3145,0
|
|
20230705,174100,95847582500,3145,3145,3145,3145,0
|
|
20230705,174000,95847582500,3145,3145,3145,3145,0
|
|
20230705,173900,95847582500,3145,3145,3145,3145,0
|
|
20230705,173800,95847582500,3145,3145,3145,3145,0
|
|
20230705,173700,95847582500,3145,3145,3145,3145,0
|
|
20230705,173600,95847582500,3145,3145,3145,3145,0
|
|
20230705,173500,95847582500,3145,3145,3145,3145,0
|
|
20230705,173400,95847582500,3145,3145,3145,3145,0
|
|
20230705,173300,95847582500,3145,3145,3145,3145,0
|
|
20230705,173200,95847582500,3145,3145,3145,3145,0
|
|
20230705,173100,95847582500,3145,3145,3145,3145,0
|
|
20230705,173000,95847582500,3145,3145,3145,3145,0
|
|
20230705,172900,95847582500,3145,3145,3145,3145,0
|
|
20230705,172800,95847582500,3145,3145,3145,3145,0
|
|
20230705,172700,95847582500,3145,3145,3145,3145,0
|
|
20230705,172600,95847582500,3145,3145,3145,3145,0
|
|
20230705,172500,95847582500,3145,3145,3145,3145,0
|
|
20230705,172400,95847582500,3145,3145,3145,3145,0
|
|
20230705,172300,95847582500,3145,3145,3145,3145,0
|
|
20230705,172200,95847582500,3145,3145,3145,3145,0
|
|
20230705,172100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,172000,95847582500,3145,3145,3145,3145,0
|
|
20230705,171900,95847582500,3145,3145,3145,3145,0
|
|
20230705,171800,95847582500,3145,3145,3145,3145,0
|
|
20230705,171700,95847582500,3145,3145,3145,3145,0
|
|
20230705,171600,95847582500,3145,3145,3145,3145,0
|
|
20230705,171500,95847582500,3145,3145,3145,3145,0
|
|
20230705,171400,95847582500,3145,3145,3145,3145,0
|
|
20230705,171300,95847582500,3145,3145,3145,3145,0
|
|
20230705,171200,95847582500,3145,3145,3145,3145,0
|
|
20230705,171100,95847582500,3145,3145,3145,3145,0
|
|
20230705,171000,95847582500,3145,3145,3145,3145,0
|
|
20230705,170900,95847582500,3145,3145,3145,3145,0
|
|
20230705,170800,95847582500,3145,3145,3145,3145,0
|
|
20230705,170700,95847582500,3145,3145,3145,3145,0
|
|
20230705,170600,95847582500,3145,3145,3145,3145,0
|
|
20230705,170500,95847582500,3145,3145,3145,3145,0
|
|
20230705,170400,95847582500,3145,3145,3145,3145,0
|
|
20230705,170300,95847582500,3145,3145,3145,3145,0
|
|
20230705,170200,95847582500,3145,3145,3145,3145,0
|
|
20230705,170100,95847582500,3145,3145,3145,3145,0
|
|
20230705,170000,95847582500,3145,3145,3145,3145,0
|
|
20230705,165900,95847582500,3145,3145,3145,3145,0
|
|
20230705,165800,95847582500,3145,3145,3145,3145,0
|
|
20230705,165700,95847582500,3145,3145,3145,3145,0
|
|
20230705,165600,95847582500,3145,3145,3145,3145,0
|
|
20230705,165500,95847582500,3145,3145,3145,3145,0
|
|
20230705,165400,95847582500,3145,3145,3145,3145,0
|
|
20230705,165300,95847582500,3145,3145,3145,3145,0
|
|
20230705,165200,95847582500,3145,3145,3145,3145,0
|
|
20230705,165100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,165000,95847582500,3145,3145,3145,3145,0
|
|
20230705,164900,95847582500,3145,3145,3145,3145,0
|
|
20230705,164800,95847582500,3145,3145,3145,3145,0
|
|
20230705,164700,95847582500,3145,3145,3145,3145,0
|
|
20230705,164600,95847582500,3145,3145,3145,3145,0
|
|
20230705,164500,95847582500,3145,3145,3145,3145,0
|
|
20230705,164400,95847582500,3145,3145,3145,3145,0
|
|
20230705,164300,95847582500,3145,3145,3145,3145,0
|
|
20230705,164200,95847582500,3145,3145,3145,3145,0
|
|
20230705,164100,95847582500,3145,3145,3145,3145,0
|
|
20230705,164000,95847582500,3145,3145,3145,3145,0
|
|
20230705,163900,95847582500,3145,3145,3145,3145,0
|
|
20230705,163800,95847582500,3145,3145,3145,3145,0
|
|
20230705,163700,95847582500,3145,3145,3145,3145,0
|
|
20230705,163600,95847582500,3145,3145,3145,3145,0
|
|
20230705,163500,95847582500,3145,3145,3145,3145,0
|
|
20230705,163400,95847582500,3145,3145,3145,3145,0
|
|
20230705,163300,95847582500,3145,3145,3145,3145,0
|
|
20230705,163200,95847582500,3145,3145,3145,3145,0
|
|
20230705,163100,95847582500,3145,3145,3145,3145,0
|
|
20230705,163000,95847582500,3145,3145,3145,3145,0
|
|
20230705,162900,95847582500,3145,3145,3145,3145,0
|
|
20230705,162800,95847582500,3145,3145,3145,3145,0
|
|
20230705,162700,95847582500,3145,3145,3145,3145,0
|
|
20230705,162600,95847582500,3145,3145,3145,3145,0
|
|
20230705,162500,95847582500,3145,3145,3145,3145,0
|
|
20230705,162400,95847582500,3145,3145,3145,3145,0
|
|
20230705,162300,95847582500,3145,3145,3145,3145,0
|
|
20230705,162200,95847582500,3145,3145,3145,3145,0
|
|
20230705,162100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,162000,95847582500,3145,3145,3145,3145,0
|
|
20230705,161900,95847582500,3145,3145,3145,3145,0
|
|
20230705,161800,95847582500,3145,3145,3145,3145,0
|
|
20230705,161700,95847582500,3145,3145,3145,3145,0
|
|
20230705,161600,95847582500,3145,3145,3145,3145,0
|
|
20230705,161500,95847582500,3145,3145,3145,3145,0
|
|
20230705,161400,95847582500,3145,3145,3145,3145,0
|
|
20230705,161300,95847582500,3145,3145,3145,3145,0
|
|
20230705,161200,95847582500,3145,3145,3145,3145,0
|
|
20230705,161100,95847582500,3145,3145,3145,3145,0
|
|
20230705,161000,95847582500,3145,3145,3145,3145,0
|
|
20230705,160900,95847582500,3145,3145,3145,3145,0
|
|
20230705,160800,95847582500,3145,3145,3145,3145,0
|
|
20230705,160700,95847582500,3145,3145,3145,3145,0
|
|
20230705,160600,95847582500,3145,3145,3145,3145,0
|
|
20230705,160500,95847582500,3145,3145,3145,3145,0
|
|
20230705,160400,95847582500,3145,3145,3145,3145,0
|
|
20230705,160300,95847582500,3145,3145,3145,3145,0
|
|
20230705,160200,95847582500,3145,3145,3145,3145,0
|
|
20230705,160100,95847582500,3145,3145,3145,3145,0
|
|
20230705,160000,95847582500,3145,3145,3145,3145,0
|
|
20230705,155900,95847582500,3145,3145,3145,3145,0
|
|
20230705,155800,95847582500,3145,3145,3145,3145,0
|
|
20230705,155700,95847582500,3145,3145,3145,3145,0
|
|
20230705,155600,95847582500,3145,3145,3145,3145,0
|
|
20230705,155500,95847582500,3145,3145,3145,3145,0
|
|
20230705,155400,95847582500,3145,3145,3145,3145,0
|
|
20230705,155300,95847582500,3145,3145,3145,3145,0
|
|
20230705,155200,95847582500,3145,3145,3145,3145,0
|
|
20230705,155100,95847582500,3145,3145,3145,3145,17184
|
|
20230705,155000,95847582500,3145,3145,3145,3145,0
|
|
20230705,154900,95847582500,3145,3145,3145,3145,0
|
|
20230705,154800,95847582500,3145,3145,3145,3145,0
|
|
20230705,154700,95847582500,3145,3145,3145,3145,0
|
|
20230705,154600,95847582500,3145,3145,3145,3145,0
|
|
20230705,154500,95847582500,3145,3145,3145,3145,0
|
|
20230705,154400,95847582500,3145,3145,3145,3145,0
|
|
20230705,154300,95847582500,3145,3145,3145,3145,0
|
|
20230705,154200,95847582500,3145,3145,3145,3145,0
|
|
20230705,154100,95847582500,3145,3145,3145,3145,0
|
|
20230705,154000,95847582500,3145,3145,3145,3145,0
|
|
20230705,153900,95847582500,3145,3145,3145,3145,0
|
|
20230705,153800,95847582500,3145,3145,3145,3145,0
|
|
20230705,153700,95847582500,3145,3145,3145,3145,0
|
|
20230705,153600,95847582500,3145,3145,3145,3145,0
|
|
20230705,153500,95847582500,3145,3145,3145,3145,0
|
|
20230705,153400,95847582500,3145,3145,3145,3145,0
|
|
20230705,153300,95847582500,3145,3145,3145,3145,0
|
|
20230705,153200,95847582500,3145,3145,3145,3145,0
|
|
20230705,153100,95847582500,3145,3145,3145,3145,0
|
|
20230705,153000,95847582500,3145,3145,3145,3145,17184
|
|
20230705,152900,95793538820,3145,3145,3145,3145,0
|
|
20230705,152800,95793538820,3145,3145,3145,3145,0
|
|
20230705,152700,95793538820,3145,3145,3145,3145,0
|
|
20230705,152600,95793538820,3145,3145,3145,3145,0
|
|
20230705,152500,95793538820,3145,3145,3145,3145,0
|
|
20230705,152400,95793538820,3145,3145,3145,3145,0
|
|
20230705,152300,95793538820,3145,3145,3145,3145,0
|
|
20230705,152200,95793538820,3145,3145,3145,3145,0
|
|
20230705,152100,95793538820,3145,3145,3145,3145,0
|
|
20230705,152000,95793538820,3145,3145,3145,3145,0
|
|
20230705,151900,95793538820,3145,3130,3145,3120,416803
|
|
20230705,151800,94484373795,3130,3140,3145,3120,358646
|
|
20230705,151700,93357958855,3140,3140,3140,3125,116873
|
|
20230705,151600,92991431770,3140,3130,3145,3125,183943
|
|
20230705,151500,92414158315,3130,3115,3130,3110,72029
|
|
20230705,151400,92189154210,3115,3115,3130,3110,138854
|
|
20230705,151300,91756167900,3115,3130,3145,3075,993990
|
|
20230705,151200,88641544760,3130,3120,3130,3110,109720
|
|
20230705,151100,88299307610,3115,3120,3130,3115,234282
|
|
20230705,151000,87567467220,3120,3090,3120,3070,183367
|
|
20230705,150900,86998858395,3095,3090,3100,3085,123284
|
|
20230705,150800,86617406555,3085,3075,3090,3065,121502
|
|
20230705,150700,86242778180,3075,3075,3090,3055,123353
|
|
20230705,150600,85863874945,3075,3075,3100,3065,104955
|
|
20230705,150500,85540161460,3070,3085,3095,3035,151635
|
|
20230705,150400,85075935945,3090,3095,3095,3085,36587
|
|
20230705,150300,84962804740,3095,3090,3095,3075,75252
|
|
20230705,150200,84730517265,3090,3085,3100,3080,117001
|
|
20230705,150100,84368740795,3080,3070,3085,3060,85251
|
|
20230705,150000,84106738030,3070,3075,3075,3055,39998
|
|
20230705,145900,83983953395,3070,3055,3080,3050,57765
|
|
20230705,145800,83806940130,3050,3055,3055,3030,136143
|
|
20230705,145700,83392841935,3050,3065,3085,3030,207554
|
|
20230705,145600,82759390340,3075,3075,3085,3065,42043
|
|
20230705,145500,82630120090,3070,3070,3080,3065,52697
|
|
20230705,145400,82468234845,3070,3075,3090,3060,74199
|
|
20230705,145300,82240466565,3070,3095,3100,3070,86610
|
|
20230705,145200,81973168835,3090,3075,3095,3070,61873
|
|
20230705,145100,81782493445,3075,3080,3085,3065,49772
|
|
20230705,145000,81629480480,3085,3075,3090,3070,99108
|
|
20230705,144900,81324245795,3075,3075,3080,3060,86344
|
|
20230705,144800,81059354900,3075,3085,3085,3075,11497
|
|
20230705,144700,81023974315,3080,3085,3090,3075,40879
|
|
20230705,144600,80897930355,3085,3070,3085,3065,29934
|
|
20230705,144500,80805854410,3070,3090,3095,3065,86690
|
|
20230705,144400,80538959840,3090,3070,3090,3065,82805
|
|
20230705,144300,80284007810,3070,3090,3095,3055,334825
|
|
20230705,144200,79254615840,3095,3105,3105,3090,74414
|
|
20230705,144100,79024291195,3100,3115,3115,3100,52111
|
|
20230705,144000,78862515860,3115,3100,3115,3095,85045
|
|
20230705,143900,78598314475,3095,3095,3105,3090,57991
|
|
20230705,143800,78418831245,3100,3100,3110,3095,50004
|
|
20230705,143700,78263764900,3100,3090,3100,3085,26784
|
|
20230705,143600,78180842390,3090,3095,3095,3085,80814
|
|
20230705,143500,77931219560,3095,3100,3110,3090,74377
|
|
20230705,143400,77700661385,3100,3115,3120,3085,130892
|
|
20230705,143300,77295024415,3110,3085,3115,3080,148231
|
|
20230705,143200,76836162020,3080,3100,3100,3080,136342
|
|
20230705,143100,76414944080,3100,3120,3130,3075,434600
|
|
20230705,143000,75068983375,3125,3115,3125,3105,195419
|
|
20230705,142900,74460359285,3115,3110,3120,3105,276841
|
|
20230705,142800,73599200670,3115,3085,3145,3085,2693566
|
|
20230705,142700,65155597560,3090,3075,3090,3060,77693
|
|
20230705,142600,64916831245,3075,3085,3090,3070,160261
|
|
20230705,142500,64422499755,3090,3075,3090,3055,206889
|
|
20230705,142400,63786521310,3080,3045,3085,3040,193995
|
|
20230705,142300,63191248400,3050,3050,3055,3030,88205
|
|
20230705,142200,62922911510,3045,3045,3055,3040,73348
|
|
20230705,142100,62699459085,3050,3060,3060,3040,87470
|
|
20230705,142000,62432765040,3055,3055,3070,3045,107161
|
|
20230705,141900,62105057475,3055,3030,3065,3025,197107
|
|
20230705,141800,61503680420,3025,3015,3030,3005,40344
|
|
20230705,141700,61382017470,3015,3015,3020,3010,39090
|
|
20230705,141600,61264195960,3020,3005,3025,3000,60128
|
|
20230705,141500,61082920470,3005,3035,3035,3000,136433
|
|
20230705,141400,60671284490,3030,3045,3045,3030,46666
|
|
20230705,141300,60529496780,3045,3045,3050,3030,69856
|
|
20230705,141200,60316934450,3045,3045,3045,3010,83727
|
|
20230705,141100,60062958010,3045,3040,3050,3030,82740
|
|
20230705,141000,59811271385,3040,3045,3055,3030,38492
|
|
20230705,140900,59694211580,3055,3050,3055,3020,114331
|
|
20230705,140800,59347058405,3050,3040,3060,3030,216154
|
|
20230705,140700,58688564135,3035,2995,3040,2990,122462
|
|
20230705,140600,58318983060,3000,3005,3010,2995,58127
|
|
20230705,140500,58144514260,3010,3010,3020,3000,78742
|
|
20230705,140400,57907512835,3010,2995,3010,2995,59167
|
|
20230705,140300,57729966640,3000,2990,3000,2985,53914
|
|
20230705,140200,57568482280,2990,2985,2995,2975,38141
|
|
20230705,140100,57454479465,2990,2990,3005,2975,58499
|
|
20230705,140000,57279461630,2985,3000,3005,2965,106686
|
|
20230705,135900,56961491770,3005,3005,3015,2980,150514
|
|
20230705,135800,56510173680,3010,3000,3020,2990,132250
|
|
20230705,135700,56112845330,3000,2990,3000,2980,73495
|
|
20230705,135600,55893171680,2990,2995,3005,2960,237707
|
|
20230705,135500,55183470480,2995,3030,3030,2980,285670
|
|
20230705,135400,54326611260,3020,3035,3040,3015,224349
|
|
20230705,135300,53647831075,3040,3055,3060,3030,212295
|
|
20230705,135200,53001603450,3055,3080,3085,3035,303765
|
|
20230705,135100,52074508385,3085,3070,3090,3070,216601
|
|
20230705,135000,51407850305,3070,3085,3095,3065,177964
|
|
20230705,134900,50860089590,3085,3090,3100,3075,436051
|
|
20230705,134800,49511260770,3095,3080,3095,3075,218097
|
|
20230705,134700,48838146010,3085,3065,3085,3050,247665
|
|
20230705,134600,48078299090,3065,3040,3080,3030,297473
|
|
20230705,134500,47170023970,3035,3005,3040,3000,224452
|
|
20230705,134400,46491615970,3000,3000,3005,2990,69262
|
|
20230705,134300,46284161220,2995,2990,3000,2985,54905
|
|
20230705,134200,46119891425,2985,2975,2990,2975,40419
|
|
20230705,134100,45999240640,2975,2975,2990,2975,36154
|
|
20230705,134000,45891438935,2975,2965,2980,2960,27411
|
|
20230705,133900,45809996335,2960,2945,2970,2940,49769
|
|
20230705,133800,45663021950,2945,2980,2985,2940,77477
|
|
20230705,133700,45433936990,2980,2985,2990,2970,33586
|
|
20230705,133600,45333758480,2980,2990,2995,2980,34673
|
|
20230705,133500,45230227310,2990,2985,2995,2980,29908
|
|
20230705,133400,45140863640,2985,2990,2995,2980,65646
|
|
20230705,133300,44944635815,2990,2985,3000,2980,84526
|
|
20230705,133200,44691813930,2980,2970,2995,2970,88118
|
|
20230705,133100,44428849305,2975,2975,2985,2965,34055
|
|
20230705,133000,44327441190,2975,2985,2985,2960,107110
|
|
20230705,132900,44008877110,2985,2975,2985,2950,71184
|
|
20230705,132800,43797497205,2975,2955,2985,2945,181624
|
|
20230705,132700,43258450755,2955,2935,2955,2925,49921
|
|
20230705,132600,43111597850,2930,2935,2940,2925,43588
|
|
20230705,132500,42983843855,2930,2935,2945,2925,56008
|
|
20230705,132400,42819431785,2935,2920,2940,2920,46292
|
|
20230705,132300,42683684980,2925,2900,2930,2900,70721
|
|
20230705,132200,42477341070,2905,2930,2935,2885,197247
|
|
20230705,132100,41904007210,2935,2945,2950,2930,75542
|
|
20230705,132000,41682020345,2950,2915,2950,2910,104226
|
|
20230705,131900,41376604655,2915,2935,2945,2905,150506
|
|
20230705,131800,40936512990,2935,2950,2970,2915,157699
|
|
20230705,131700,40472846245,2955,3000,3000,2905,264254
|
|
20230705,131600,39694113560,3000,2995,3005,2990,56015
|
|
20230705,131500,39526224010,3000,3005,3015,2990,63442
|
|
20230705,131400,39335674685,3005,2980,3005,2980,30851
|
|
20230705,131300,39243187605,2980,3000,3015,2975,94221
|
|
20230705,131200,38961644380,3000,3005,3010,2985,69255
|
|
20230705,131100,38753980045,3005,3010,3020,2985,124555
|
|
20230705,131000,38380659640,3010,3020,3025,3005,39912
|
|
20230705,130900,38260256300,3025,3010,3035,3005,62682
|
|
20230705,130800,38071260125,3010,3030,3035,2995,87157
|
|
20230705,130700,37809016905,3030,3010,3045,2995,134786
|
|
20230705,130600,37402049600,3010,3040,3040,3005,136290
|
|
20230705,130500,36990042275,3035,3010,3070,3005,477871
|
|
20230705,130400,35536111810,3005,3005,3015,3000,65607
|
|
20230705,130300,35338851235,3005,2975,3005,2965,102282
|
|
20230705,130200,35033273785,2970,3005,3015,2950,217406
|
|
20230705,130100,34384300550,3005,3010,3020,3005,55091
|
|
20230705,130000,34218468480,3010,3030,3035,3000,149617
|
|
20230705,125900,33767445930,3030,3030,3045,3025,112653
|
|
20230705,125800,33425416375,3025,3020,3045,3015,237401
|
|
20230705,125700,32705348515,3020,3010,3025,3000,88360
|
|
20230705,125600,32439051275,3005,3015,3020,3000,133999
|
|
20230705,125500,32035678260,3020,3020,3030,3005,142352
|
|
20230705,125400,31606325780,3020,3020,3040,3015,193668
|
|
20230705,125300,31020024195,3020,3010,3040,3005,234225
|
|
20230705,125200,30311723845,3010,3005,3015,2985,147666
|
|
20230705,125100,29868384605,3000,3005,3020,2985,152175
|
|
20230705,125000,29411381865,3005,3005,3025,2995,115845
|
|
20230705,124900,29062741465,3010,3015,3025,2985,191825
|
|
20230705,124800,28486287345,3015,3015,3030,2990,269657
|
|
20230705,124700,27674132055,3015,3015,3050,3000,391025
|
|
20230705,124600,26491696070,3020,2975,3050,2970,450876
|
|
20230705,124500,25132269925,2970,2970,2995,2950,171791
|
|
20230705,124400,24621403960,2965,2965,2990,2965,197422
|
|
20230705,124300,24033967080,2975,2920,2975,2920,173160
|
|
20230705,124200,23523174715,2925,2945,2955,2905,170160
|
|
20230705,124100,23025499855,2945,2950,2955,2920,174973
|
|
20230705,124000,22512160200,2950,2985,2995,2925,300242
|
|
20230705,123900,21626425215,2985,2995,3010,2970,110446
|
|
20230705,123800,21296394875,3005,2985,3010,2975,155323
|
|
20230705,123700,20831314840,2980,3005,3015,2965,141951
|
|
20230705,123600,20407616625,3010,2995,3015,2970,185970
|
|
20230705,123500,19851401600,2995,2955,3010,2955,277872
|
|
20230705,123400,19019502980,2960,3030,3035,2940,363341
|
|
20230705,123300,17934291350,3025,3025,3035,2985,413765
|
|
20230705,123200,16691155250,3020,2960,3050,2945,830080
|
|
20230705,123100,14204742345,2960,2910,2960,2900,460682
|
|
20230705,123000,12853997410,2915,2885,2915,2870,412437
|
|
20230705,122900,11660732455,2885,2885,2885,2885,0
|
|
20230705,122800,11660732455,2885,2860,2885,2850,284514
|
|
20230705,122700,10842895515,2855,2845,2860,2810,329031
|
|
20230705,122600,9909969845,2845,2845,2850,2820,308350
|
|
20230705,122500,9034434815,2845,2790,2845,2780,398174
|
|
20230705,122400,7911406790,2790,2785,2795,2750,257487
|
|
20230705,122300,7196287625,2785,2765,2790,2755,279488
|
|
20230705,122200,6420851650,2770,2745,2770,2715,265964
|
|
20230705,122100,5690754030,2740,2695,2750,2690,255814
|
|
20230705,122000,4993458100,2695,2685,2730,2675,262184
|
|
20230705,121900,4283422370,2690,2705,2725,2660,225553
|
|
20230705,121800,3674762415,2710,2635,2720,2630,445935
|
|
20230705,121700,2476472915,2635,2620,2640,2590,184009
|
|
20230705,121600,1994425905,2620,2625,2635,2590,127424
|
|
20230705,121500,1660491110,2660,2660,2660,2660,0
|
|
20230705,121400,1660491110,2660,2635,2660,2630,89532
|
|
20230705,121300,1422973330,2635,2560,2645,2555,206162
|
|
20230705,121200,885629035,2555,2545,2555,2545,14272
|
|
20230705,121100,849199290,2545,2535,2545,2535,2325
|
|
20230705,121000,843292990,2535,2535,2535,2535,757
|
|
20230705,120900,841373995,2545,2545,2545,2535,5501
|
|
20230705,120800,827401615,2545,2545,2550,2545,5227
|
|
20230705,120700,814075870,2545,2535,2550,2535,7969
|
|
20230705,120600,793825435,2535,2535,2535,2535,1557
|
|
20230705,120500,789878440,2530,2530,2535,2530,305
|
|
20230705,120400,789106785,2530,2530,2530,2530,1953
|
|
20230705,120300,784165695,2525,2525,2525,2520,242
|
|
20230705,120200,783554660,2520,2520,2520,2520,21
|
|
20230705,120100,783501740,2525,2525,2525,2525,1001
|
|
20230705,120000,780974215,2525,2520,2525,2520,475
|
|
20230705,115900,779777195,2520,2520,2520,2520,0
|
|
20230705,115800,779777195,2520,2525,2530,2515,2141
|
|
20230705,115700,774377390,2525,2525,2525,2520,1488
|
|
20230705,115600,770620735,2530,2530,2530,2530,405
|
|
20230705,115500,769596085,2530,2525,2530,2520,328
|
|
20230705,115400,768767255,2525,2525,2525,2525,190
|
|
20230705,115300,768287505,2530,2520,2530,2520,133
|
|
20230705,115200,767952305,2530,2520,2530,2520,41
|
|
20230705,115100,767848975,2530,2525,2530,2525,501
|
|
20230705,115000,766583945,2530,2525,2530,2525,493
|
|
20230705,114900,765336660,2525,2525,2525,2525,0
|
|
20230705,114800,765336660,2525,2525,2525,2525,0
|
|
20230705,114700,765336660,2525,2525,2530,2525,38
|
|
20230705,114600,765240530,2530,2525,2530,2525,120
|
|
20230705,114500,764936940,2530,2525,2530,2525,500
|
|
20230705,114400,763674180,2525,2515,2525,2515,469
|
|
20230705,114300,762490155,2525,2515,2525,2515,704
|
|
20230705,114200,760712645,2515,2515,2515,2515,16
|
|
20230705,114100,760672405,2525,2525,2525,2525,1
|
|
20230705,114000,760669880,2520,2520,2520,2520,285
|
|
20230705,113900,759951680,2520,2520,2520,2520,171
|
|
20230705,113800,759520760,2530,2530,2530,2530,12
|
|
20230705,113700,759490400,2530,2520,2530,2520,520
|
|
20230705,113600,758174980,2520,2530,2530,2520,102
|
|
20230705,113500,757916940,2530,2530,2530,2530,3
|
|
20230705,113400,757909350,2530,2525,2530,2525,1029
|
|
20230705,113300,755308730,2525,2530,2530,2525,1019
|
|
20230705,113200,752735705,2525,2525,2525,2525,2758
|
|
20230705,113100,745771755,2525,2515,2525,2515,7
|
|
20230705,113000,745754100,2525,2525,2525,2525,1
|
|
20230705,112900,745751575,2525,2525,2525,2520,31
|
|
20230705,112800,745673305,2525,2525,2525,2515,689
|
|
20230705,112700,743939330,2525,2525,2525,2515,1278
|
|
20230705,112600,740717840,2535,2530,2535,2530,3384
|
|
20230705,112500,732151595,2530,2520,2530,2520,2257
|
|
20230705,112400,726453205,2525,2535,2535,2525,717
|
|
20230705,112300,724642595,2530,2510,2530,2510,4248
|
|
20230705,112200,713931085,2510,2505,2510,2505,1804
|
|
20230705,112100,709411065,2500,2505,2505,2500,3519
|
|
20230705,112000,700596015,2500,2500,2500,2500,35
|
|
20230705,111900,700508515,2505,2505,2505,2505,30
|
|
20230705,111800,700433365,2500,2505,2505,2500,13
|
|
20230705,111700,700400860,2505,2505,2505,2505,0
|
|
20230705,111600,700400860,2505,2500,2505,2500,3057
|
|
20230705,111500,692744075,2505,2505,2505,2500,1366
|
|
20230705,111400,689329065,2505,2505,2505,2505,131
|
|
20230705,111300,689000910,2505,2505,2505,2500,6683
|
|
20230705,111200,672261830,2500,2505,2505,2500,4635
|
|
20230705,111100,660658410,2505,2510,2510,2505,811
|
|
20230705,111000,658626040,2510,2510,2510,2510,1146
|
|
20230705,110900,655749580,2510,2510,2510,2510,160
|
|
20230705,110800,655347980,2510,2510,2515,2510,2506
|
|
20230705,110700,649057850,2515,2510,2520,2510,8743
|
|
20230705,110600,627109750,2520,2520,2520,2520,0
|
|
20230705,110500,627109750,2520,2510,2520,2510,2767
|
|
20230705,110400,620162260,2515,2515,2515,2515,189
|
|
20230705,110300,619686925,2510,2500,2510,2500,1621
|
|
20230705,110200,615618270,2500,2510,2510,2500,5164
|
|
20230705,110100,602690940,2510,2510,2510,2505,2812
|
|
20230705,110000,595639195,2510,2510,2510,2510,0
|
|
20230705,105900,595639195,2510,2510,2510,2510,171
|
|
20230705,105800,595209985,2510,2505,2515,2505,649
|
|
20230705,105700,593578770,2505,2505,2510,2500,1229
|
|
20230705,105600,590498175,2505,2510,2510,2505,1677
|
|
20230705,105500,586296505,2510,2510,2510,2505,1029
|
|
20230705,105400,583715265,2515,2515,2515,2510,1617
|
|
20230705,105300,579654715,2515,2525,2525,2515,338
|
|
20230705,105200,578802590,2525,2515,2525,2515,1924
|
|
20230705,105100,573958440,2515,2530,2535,2515,6367
|
|
20230705,105000,557882265,2535,2540,2545,2530,1643
|
|
20230705,104900,553716465,2545,2545,2550,2540,1343
|
|
20230705,104800,550301925,2555,2530,2555,2525,12407
|
|
20230705,104700,518804320,2530,2545,2545,2530,3417
|
|
20230705,104600,510134670,2545,2550,2550,2540,5647
|
|
20230705,104500,495762015,2550,2550,2555,2540,12852
|
|
20230705,104400,462985120,2555,2550,2560,2540,11513
|
|
20230705,104300,433621135,2550,2545,2555,2535,10640
|
|
20230705,104200,406529560,2540,2525,2550,2525,17784
|
|
20230705,104100,361443460,2525,2520,2525,2510,6953
|
|
20230705,104000,343934650,2520,2530,2530,2505,11244
|
|
20230705,103900,315662520,2530,2500,2530,2500,25694
|
|
20230705,103800,251239260,2495,2495,2500,2490,25135
|
|
20230705,103700,188548520,2495,2460,2500,2460,16876
|
|
20230705,103600,146666495,2460,2450,2460,2450,8059
|
|
20230705,103500,126878685,2450,2445,2450,2445,201
|
|
20230705,103400,126387235,2450,2455,2460,2450,293
|
|
20230705,103300,125668375,2455,2460,2470,2455,5326
|
|
20230705,103200,112550860,2460,2420,2465,2420,13525
|
|
20230705,103100,79499565,2420,2420,2420,2420,0
|
|
20230705,103000,79499565,2420,2420,2420,2420,66
|
|
20230705,102900,79339845,2420,2420,2420,2420,0
|
|
20230705,102800,79339845,2420,2420,2420,2420,10
|
|
20230705,102700,79315645,2410,2420,2420,2410,35
|
|
20230705,102600,79231120,2415,2415,2415,2415,0
|
|
20230705,102500,79231120,2415,2425,2425,2415,165
|
|
20230705,102400,78831985,2425,2425,2425,2425,0
|
|
20230705,102300,78831985,2425,2425,2425,2425,10
|
|
20230705,102200,78807735,2425,2425,2425,2425,17
|
|
20230705,102100,78766510,2420,2420,2420,2420,0
|
|
20230705,102000,78766510,2420,2420,2420,2420,1
|
|
20230705,101900,78764090,2410,2410,2410,2410,0
|
|
20230705,101800,78764090,2410,2415,2415,2410,11
|
|
20230705,101700,78737530,2410,2420,2420,2410,517
|
|
20230705,101600,77491390,2415,2410,2415,2410,1441
|
|
20230705,101500,74016000,2415,2415,2415,2415,8
|
|
20230705,101400,73996680,2415,2415,2415,2415,5
|
|
20230705,101300,73984605,2415,2420,2420,2415,222
|
|
20230705,101200,73447390,2425,2425,2425,2425,1
|
|
20230705,101100,73444965,2410,2410,2410,2410,0
|
|
20230705,101000,73444965,2410,2430,2430,2410,1310
|
|
20230705,100900,70283655,2425,2425,2425,2425,0
|
|
20230705,100800,70283655,2425,2425,2425,2425,9
|
|
20230705,100700,70261830,2430,2430,2430,2425,15
|
|
20230705,100600,70225435,2425,2425,2425,2425,230
|
|
20230705,100500,69667685,2430,2430,2430,2430,66
|
|
20230705,100400,69507305,2430,2430,2430,2430,0
|
|
20230705,100300,69507305,2430,2430,2430,2430,10
|
|
20230705,100200,69483005,2435,2435,2435,2435,17
|
|
20230705,100100,69441610,2430,2430,2430,2430,1
|
|
20230705,100000,69439180,2425,2420,2425,2415,1895
|
|
20230705,095900,64857790,2425,2425,2425,2425,617
|
|
20230705,095800,63361565,2435,2435,2435,2435,10
|
|
20230705,095700,63337215,2430,2435,2435,2430,67
|
|
20230705,095600,63174320,2435,2435,2435,2435,0
|
|
20230705,095500,63174320,2435,2435,2435,2435,65
|
|
20230705,095400,63016045,2430,2430,2430,2430,1
|
|
20230705,095300,63013615,2435,2435,2435,2435,10
|
|
20230705,095200,62989265,2435,2435,2435,2435,17
|
|
20230705,095100,62947870,2430,2430,2430,2430,52
|
|
20230705,095000,62821510,2430,2430,2430,2430,76
|
|
20230705,094900,62636830,2430,2430,2430,2430,2
|
|
20230705,094800,62631970,2425,2430,2430,2425,110
|
|
20230705,094700,62365170,2435,2435,2435,2435,0
|
|
20230705,094600,62365170,2435,2435,2435,2435,0
|
|
20230705,094500,62365170,2435,2435,2435,2435,65
|
|
20230705,094400,62206895,2435,2435,2435,2435,0
|
|
20230705,094300,62206895,2435,2435,2435,2435,10
|
|
20230705,094200,62182545,2430,2430,2430,2430,51
|
|
20230705,094100,62058615,2430,2430,2430,2430,232
|
|
20230705,094000,61494855,2420,2435,2435,2420,2902
|
|
20230705,093900,54463235,2435,2435,2435,2435,166
|
|
20230705,093800,54059025,2425,2440,2440,2425,1010
|
|
20230705,093700,51605585,2440,2440,2440,2440,17
|
|
20230705,093600,51564105,2440,2440,2440,2440,0
|
|
20230705,093500,51564105,2440,2440,2440,2440,65
|
|
20230705,093400,51405505,2440,2440,2440,2440,864
|
|
20230705,093300,49297345,2445,2450,2450,2445,96
|
|
20230705,093200,49062620,2445,2445,2445,2445,1
|
|
20230705,093100,49060175,2440,2440,2440,2440,432
|
|
20230705,093000,48006095,2435,2435,2435,2435,66
|
|
20230705,092900,47845385,2425,2435,2435,2425,2182
|
|
20230705,092800,42545055,2440,2440,2440,2440,60
|
|
20230705,092700,42398655,2440,2440,2440,2440,361
|
|
20230705,092600,41517815,2450,2450,2450,2450,0
|
|
20230705,092500,41517815,2450,2440,2450,2440,241
|
|
20230705,092400,40929665,2440,2440,2440,2440,0
|
|
20230705,092300,40929665,2440,2440,2440,2440,66
|
|
20230705,092200,40768625,2445,2455,2455,2440,1851
|
|
20230705,092100,36243005,2460,2445,2460,2445,4836
|
|
20230705,092000,24397210,2445,2445,2445,2445,65
|
|
20230705,091900,24238285,2435,2435,2435,2435,45
|
|
20230705,091800,24128710,2445,2430,2445,2430,1010
|
|
20230705,091700,21674260,2440,2435,2440,2435,300
|
|
20230705,091600,20942760,2430,2430,2430,2430,0
|
|
20230705,091500,20942760,2430,2430,2430,2430,100
|
|
20230705,091400,20699760,2430,2435,2435,2430,333
|
|
20230705,091300,19890070,2425,2440,2445,2425,582
|
|
20230705,091200,18472130,2435,2435,2435,2435,0
|
|
20230705,091100,18472130,2435,2430,2435,2425,777
|
|
20230705,091000,16582705,2435,2435,2435,2435,43
|
|
20230705,090900,16478000,2430,2430,2430,2430,0
|
|
20230705,090800,16478000,2430,2435,2435,2430,612
|
|
20230705,090700,14988205,2445,2445,2445,2445,117
|
|
20230705,090600,14702140,2450,2450,2450,2450,0
|
|
20230705,090500,14702140,2450,2445,2450,2445,1787
|
|
20230705,090400,10326700,2430,2430,2430,2430,1060
|
|
20230705,090300,7750900,2435,2430,2435,2430,574
|
|
20230705,090200,6355710,2430,2430,2430,2430,51
|
|
20230705,090100,6231780,2420,2420,2420,2420,0
|
|
20230705,090000,6231780,2420,2420,2425,2420,2575
|