684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230719,202100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,202000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,201000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,200000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,195100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,195000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,194000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,193000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,192100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,192000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,191000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,190000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,185100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,185000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,184000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,183000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,182100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,182000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,181000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,180000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,175100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,175000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,174000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,173000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,172100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,172000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,171000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,170000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,165100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,165000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,164000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,163000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,162100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,162000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,161000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,160000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,155100,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,155000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,154000,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153900,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153800,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153700,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153600,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153500,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153400,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153300,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153200,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153100,2438846620,13140,13140,13140,13140,0
|
||
|
|
20230719,153000,2438846620,13140,13140,13140,13140,4760
|
||
|
|
20230719,152900,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152800,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152700,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152600,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152500,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152400,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152300,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152200,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152100,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,152000,2376300220,13090,13090,13090,13090,0
|
||
|
|
20230719,151900,2376300220,13090,13070,13100,13070,868
|
||
|
|
20230719,151800,2364945930,13100,13070,13100,13060,233
|
||
|
|
20230719,151700,2361900730,13120,13120,13120,13120,106
|
||
|
|
20230719,151600,2360510010,13110,13120,13130,13050,2423
|
||
|
|
20230719,151500,2328800010,13120,13130,13130,13120,188
|
||
|
|
20230719,151400,2326333250,13130,13120,13140,13120,250
|
||
|
|
20230719,151300,2323053130,13140,13120,13140,13120,31
|
||
|
|
20230719,151200,2322646150,13130,13120,13130,13120,118
|
||
|
|
20230719,151100,2321097170,13120,13090,13120,13090,229
|
||
|
|
20230719,151000,2318095070,13090,13130,13130,13090,542
|
||
|
|
20230719,150900,2310995810,13140,13100,13150,13100,497
|
||
|
|
20230719,150800,2304466180,13130,13110,13130,13100,411
|
||
|
|
20230719,150700,2299079660,13110,13120,13120,13110,149
|
||
|
|
20230719,150600,2297125740,13130,13130,13130,13130,153
|
||
|
|
20230719,150500,2295116850,13130,13120,13130,13120,40
|
||
|
|
20230719,150400,2294591760,13120,13120,13120,13120,36
|
||
|
|
20230719,150300,2294119440,13100,13100,13100,13100,632
|
||
|
|
20230719,150200,2285840240,13100,13100,13100,13100,116
|
||
|
|
20230719,150100,2284320640,13100,13110,13110,13100,236
|
||
|
|
20230719,150000,2281228680,13100,13130,13130,13100,207
|
||
|
|
20230719,145900,2278515690,13100,13100,13100,13100,91
|
||
|
|
20230719,145800,2277323590,13140,13100,13140,13100,300
|
||
|
|
20230719,145700,2273382870,13100,13100,13100,13100,72
|
||
|
|
20230719,145600,2272439670,13100,13140,13150,13100,689
|
||
|
|
20230719,145500,2263408490,13150,13100,13150,13100,30
|
||
|
|
20230719,145400,2263015440,13100,13130,13150,13100,983
|
||
|
|
20230719,145300,2250122150,13120,13130,13130,13120,103
|
||
|
|
20230719,145200,2248770260,13110,13120,13120,13110,37
|
||
|
|
20230719,145100,2248285050,13120,13170,13170,13120,354
|
||
|
|
20230719,145000,2243630260,13160,13160,13160,13160,1
|
||
|
|
20230719,144900,2243617100,13160,13150,13160,13150,757
|
||
|
|
20230719,144800,2233659050,13160,13130,13160,13110,213
|
||
|
|
20230719,144700,2230859980,13110,13130,13130,13110,294
|
||
|
|
20230719,144600,2227004950,13130,13160,13160,13130,64
|
||
|
|
20230719,144500,2226164320,13160,13140,13170,13110,685
|
||
|
|
20230719,144400,2217162220,13140,13100,13140,13100,182
|
||
|
|
20230719,144300,2214776790,13100,13140,13140,13100,109
|
||
|
|
20230719,144200,2213346130,13140,13090,13140,13090,351
|
||
|
|
20230719,144100,2208748990,13090,13100,13120,13090,889
|
||
|
|
20230719,144000,2197101530,13100,13080,13100,13070,753
|
||
|
|
20230719,143900,2187245640,13070,13080,13080,13070,14
|
||
|
|
20230719,143800,2187062580,13050,13080,13080,13050,57
|
||
|
|
20230719,143700,2186317110,13040,13040,13040,13030,673
|
||
|
|
20230719,143600,2177542960,13030,13010,13040,13010,561
|
||
|
|
20230719,143500,2170240160,13010,13000,13010,12980,613
|
||
|
|
20230719,143400,2162270740,13010,13040,13040,13010,388
|
||
|
|
20230719,143300,2157219320,13040,13040,13040,12980,1028
|
||
|
|
20230719,143200,2143865270,12980,13080,13080,12950,6636
|
||
|
|
20230719,143100,2057699670,13040,13140,13150,12910,7521
|
||
|
|
20230719,143000,1959675690,13140,13210,13210,13100,8518
|
||
|
|
20230719,142900,1847491200,13210,13230,13230,13210,1061
|
||
|
|
20230719,142800,1833466720,13240,13250,13250,13240,159
|
||
|
|
20230719,142700,1831359990,13250,13250,13250,13250,50
|
||
|
|
20230719,142600,1830697490,13250,13250,13250,13250,0
|
||
|
|
20230719,142500,1830697490,13250,13250,13250,13250,0
|
||
|
|
20230719,142400,1830697490,13250,13250,13250,13250,3
|
||
|
|
20230719,142300,1830657740,13260,13230,13260,13230,177
|
||
|
|
20230719,142200,1828313590,13230,13240,13240,13230,108
|
||
|
|
20230719,142100,1826884710,13250,13250,13250,13250,0
|
||
|
|
20230719,142000,1826884710,13250,13270,13270,13250,14
|
||
|
|
20230719,141900,1826699060,13270,13270,13270,13270,0
|
||
|
|
20230719,141800,1826699060,13270,13270,13270,13270,3
|
||
|
|
20230719,141700,1826659250,13230,13260,13260,13230,10
|
||
|
|
20230719,141600,1826526920,13270,13230,13270,13230,138
|
||
|
|
20230719,141500,1824701140,13270,13260,13270,13230,598
|
||
|
|
20230719,141400,1816784850,13270,13270,13270,13270,0
|
||
|
|
20230719,141300,1816784850,13270,13280,13280,13270,6
|
||
|
|
20230719,141200,1816705210,13260,13260,13260,13260,0
|
||
|
|
20230719,141100,1816705210,13260,13260,13260,13260,111
|
||
|
|
20230719,141000,1815233350,13260,13270,13270,13260,64
|
||
|
|
20230719,140900,1814384270,13290,13290,13290,13290,1
|
||
|
|
20230719,140800,1814370980,13290,13290,13290,13290,1
|
||
|
|
20230719,140700,1814357690,13260,13260,13260,13260,20
|
||
|
|
20230719,140600,1814092490,13250,13230,13250,13230,669
|
||
|
|
20230719,140500,1805229910,13240,13220,13240,13220,101
|
||
|
|
20230719,140400,1803894670,13220,13250,13250,13220,104
|
||
|
|
20230719,140300,1802519730,13220,13240,13240,13220,427
|
||
|
|
20230719,140200,1796871120,13250,13250,13250,13250,1
|
||
|
|
20230719,140100,1796857870,13240,13250,13250,13240,737
|
||
|
|
20230719,140000,1787097620,13290,13280,13290,13250,218
|
||
|
|
20230719,135900,1784206710,13290,13280,13290,13280,187
|
||
|
|
20230719,135800,1781722350,13290,13290,13290,13290,0
|
||
|
|
20230719,135700,1781722350,13290,13290,13290,13290,70
|
||
|
|
20230719,135600,1780792050,13290,13290,13290,13290,41
|
||
|
|
20230719,135500,1780247160,13290,13290,13290,13290,25
|
||
|
|
20230719,135400,1779914910,13290,13280,13290,13280,147
|
||
|
|
20230719,135300,1777961560,13280,13280,13280,13280,43
|
||
|
|
20230719,135200,1777390520,13250,13250,13250,13250,0
|
||
|
|
20230719,135100,1777390520,13250,13280,13280,13250,122
|
||
|
|
20230719,135000,1775772950,13280,13270,13280,13270,11
|
||
|
|
20230719,134900,1775626930,13270,13270,13270,13270,1
|
||
|
|
20230719,134800,1775613660,13270,13270,13270,13270,10
|
||
|
|
20230719,134700,1775480960,13270,13270,13270,13270,2
|
||
|
|
20230719,134600,1775454420,13250,13250,13250,13250,168
|
||
|
|
20230719,134500,1773228420,13250,13250,13250,13250,5
|
||
|
|
20230719,134400,1773162170,13280,13280,13280,13280,1
|
||
|
|
20230719,134300,1773148890,13260,13260,13260,13260,10
|
||
|
|
20230719,134200,1773016290,13230,13230,13250,13230,394
|
||
|
|
20230719,134100,1767796690,13230,13240,13250,13230,19
|
||
|
|
20230719,134000,1767545170,13240,13220,13240,13220,529
|
||
|
|
20230719,133900,1760548930,13240,13240,13240,13240,20
|
||
|
|
20230719,133800,1760284130,13240,13240,13240,13240,5
|
||
|
|
20230719,133700,1760217930,13250,13240,13250,13240,12
|
||
|
|
20230719,133600,1760059030,13240,13240,13240,13240,38
|
||
|
|
20230719,133500,1759555910,13230,13240,13240,13230,394
|
||
|
|
20230719,133400,1754343190,13250,13240,13250,13240,239
|
||
|
|
20230719,133300,1751177860,13250,13260,13260,13250,24
|
||
|
|
20230719,133200,1750859800,13280,13280,13280,13280,19
|
||
|
|
20230719,133100,1750607480,13280,13280,13280,13250,3
|
||
|
|
20230719,133000,1750567670,13290,13280,13290,13280,52
|
||
|
|
20230719,132900,1749876600,13240,13240,13240,13240,8
|
||
|
|
20230719,132800,1749770680,13290,13290,13290,13290,2
|
||
|
|
20230719,132700,1749744100,13230,13290,13290,13230,545
|
||
|
|
20230719,132600,1742530200,13230,13230,13230,13230,9
|
||
|
|
20230719,132500,1742411130,13290,13280,13290,13280,170
|
||
|
|
20230719,132400,1740153510,13220,13240,13240,13220,50
|
||
|
|
20230719,132300,1739491900,13250,13250,13250,13250,0
|
||
|
|
20230719,132200,1739491900,13250,13250,13250,13250,18
|
||
|
|
20230719,132100,1739253400,13250,13210,13250,13210,247
|
||
|
|
20230719,132000,1735980690,13250,13250,13250,13200,178
|
||
|
|
20230719,131900,1733629910,13200,13200,13200,13200,0
|
||
|
|
20230719,131800,1733629910,13200,13220,13250,13200,1486
|
||
|
|
20230719,131700,1713990410,13210,13220,13220,13210,848
|
||
|
|
20230719,131600,1702787150,13250,13230,13250,13210,3544
|
||
|
|
20230719,131500,1655893650,13220,13230,13240,13220,1089
|
||
|
|
20230719,131400,1641494670,13230,13250,13250,13230,1286
|
||
|
|
20230719,131300,1624468990,13260,13320,13320,13250,1106
|
||
|
|
20230719,131200,1609803330,13330,13270,13330,13260,68
|
||
|
|
20230719,131100,1608900710,13270,13290,13290,13270,248
|
||
|
|
20230719,131000,1605608570,13270,13290,13330,13270,88
|
||
|
|
20230719,130900,1604439440,13330,13270,13330,13250,1178
|
||
|
|
20230719,130800,1588822450,13270,13270,13320,13270,75
|
||
|
|
20230719,130700,1587826450,13260,13310,13310,13240,2622
|
||
|
|
20230719,130600,1553023350,13350,13350,13350,13330,121
|
||
|
|
20230719,130500,1551408420,13350,13340,13360,13300,675
|
||
|
|
20230719,130400,1542416940,13360,13360,13360,13340,877
|
||
|
|
20230719,130300,1530704630,13360,13430,13430,13360,4646
|
||
|
|
20230719,130200,1468421540,13440,13440,13440,13440,97
|
||
|
|
20230719,130100,1467117860,13430,13450,13460,13430,656
|
||
|
|
20230719,130000,1458301220,13440,13460,13470,13440,1332
|
||
|
|
20230719,125900,1440385810,13470,13520,13520,13470,102
|
||
|
|
20230719,125800,1439010490,13520,13520,13520,13520,5
|
||
|
|
20230719,125700,1438942890,13520,13520,13520,13480,14
|
||
|
|
20230719,125600,1438753650,13470,13470,13470,13470,231
|
||
|
|
20230719,125500,1435642080,13470,13480,13490,13470,221
|
||
|
|
20230719,125400,1432663140,13510,13510,13510,13510,222
|
||
|
|
20230719,125300,1429663920,13510,13510,13510,13510,0
|
||
|
|
20230719,125200,1429663920,13510,13480,13510,13480,2
|
||
|
|
20230719,125100,1429636930,13500,13500,13500,13500,0
|
||
|
|
20230719,125000,1429636930,13500,13500,13500,13500,200
|
||
|
|
20230719,124900,1426936930,13500,13500,13500,13500,100
|
||
|
|
20230719,124800,1425586930,13500,13470,13500,13470,4
|
||
|
|
20230719,124700,1425532960,13460,13460,13460,13460,0
|
||
|
|
20230719,124600,1425532960,13460,13470,13470,13460,14
|
||
|
|
20230719,124500,1425344420,13510,13510,13510,13510,44
|
||
|
|
20230719,124400,1424749980,13470,13480,13480,13470,145
|
||
|
|
20230719,124300,1422796820,13480,13480,13480,13480,0
|
||
|
|
20230719,124200,1422796820,13480,13480,13480,13480,2
|
||
|
|
20230719,124100,1422769860,13470,13470,13470,13470,0
|
||
|
|
20230719,124000,1422769860,13470,13480,13480,13470,282
|
||
|
|
20230719,123900,1418969220,13480,13480,13480,13480,107
|
||
|
|
20230719,123800,1417526860,13490,13490,13490,13490,1
|
||
|
|
20230719,123700,1417513370,13480,13480,13480,13480,138
|
||
|
|
20230719,123600,1415653130,13490,13490,13490,13490,8
|
||
|
|
20230719,123500,1415545210,13510,13510,13510,13510,5
|
||
|
|
20230719,123400,1415477660,13510,13510,13510,13510,0
|
||
|
|
20230719,123300,1415477660,13510,13510,13510,13510,0
|
||
|
|
20230719,123200,1415477660,13510,13510,13510,13510,3
|
||
|
|
20230719,123100,1415437130,13510,13510,13510,13510,0
|
||
|
|
20230719,123000,1415437130,13510,13510,13510,13510,9
|
||
|
|
20230719,122900,1415315540,13510,13510,13510,13510,30
|
||
|
|
20230719,122800,1414910240,13510,13510,13510,13510,0
|
||
|
|
20230719,122700,1414910240,13510,13510,13510,13510,2
|
||
|
|
20230719,122600,1414883220,13510,13510,13510,13510,100
|
||
|
|
20230719,122500,1413532220,13510,13510,13510,13510,0
|
||
|
|
20230719,122400,1413532220,13510,13510,13510,13510,20
|
||
|
|
20230719,122300,1413262020,13480,13480,13480,13480,0
|
||
|
|
20230719,122200,1413262020,13480,13480,13480,13480,0
|
||
|
|
20230719,122100,1413262020,13480,13480,13480,13480,6
|
||
|
|
20230719,122000,1413181140,13480,13470,13480,13470,408
|
||
|
|
20230719,121900,1407681630,13480,13480,13480,13480,20
|
||
|
|
20230719,121800,1407412030,13480,13480,13480,13480,0
|
||
|
|
20230719,121700,1407412030,13480,13480,13480,13480,0
|
||
|
|
20230719,121600,1407412030,13480,13480,13480,13480,17
|
||
|
|
20230719,121500,1407182870,13480,13470,13480,13470,78
|
||
|
|
20230719,121400,1406132110,13480,13480,13480,13480,1
|
||
|
|
20230719,121300,1406118630,13480,13480,13480,13460,132
|
||
|
|
20230719,121200,1404340370,13480,13480,13480,13480,0
|
||
|
|
20230719,121100,1404340370,13480,13500,13500,13480,166
|
||
|
|
20230719,121000,1402101690,13480,13500,13500,13480,56
|
||
|
|
20230719,120900,1401346370,13500,13500,13500,13500,63
|
||
|
|
20230719,120800,1400495870,13500,13480,13500,13480,20
|
||
|
|
20230719,120700,1400226070,13500,13500,13500,13500,0
|
||
|
|
20230719,120600,1400226070,13500,13450,13500,13440,97
|
||
|
|
20230719,120500,1398921580,13470,13470,13470,13470,154
|
||
|
|
20230719,120400,1396847200,13470,13470,13470,13470,0
|
||
|
|
20230719,120300,1396847200,13470,13480,13480,13450,2727
|
||
|
|
20230719,120200,1360158560,13480,13490,13490,13480,781
|
||
|
|
20230719,120100,1349629090,13490,13490,13490,13490,82
|
||
|
|
20230719,120000,1348522910,13530,13490,13530,13490,151
|
||
|
|
20230719,115900,1346479920,13480,13480,13530,13480,150
|
||
|
|
20230719,115800,1344457460,13530,13530,13530,13530,31
|
||
|
|
20230719,115700,1344038030,13530,13530,13530,13530,95
|
||
|
|
20230719,115600,1342752680,13530,13490,13530,13480,254
|
||
|
|
20230719,115500,1339327180,13490,13490,13500,13490,142
|
||
|
|
20230719,115400,1337411380,13540,13490,13540,13490,41
|
||
|
|
20230719,115300,1336858240,13490,13490,13490,13490,0
|
||
|
|
20230719,115200,1336858240,13490,13490,13490,13490,190
|
||
|
|
20230719,115100,1334295140,13490,13490,13500,13490,300
|
||
|
|
20230719,115000,1330248110,13550,13550,13550,13550,0
|
||
|
|
20230719,114900,1330248110,13550,13510,13550,13510,601
|
||
|
|
20230719,114800,1322110770,13490,13500,13500,13490,490
|
||
|
|
20230719,114700,1315500510,13540,13540,13540,13540,6
|
||
|
|
20230719,114600,1315419270,13550,13550,13550,13550,1005
|
||
|
|
20230719,114500,1301801520,13550,13500,13550,13500,115
|
||
|
|
20230719,114400,1300248670,13550,13500,13550,13500,71
|
||
|
|
20230719,114300,1299290120,13490,13490,13490,13490,0
|
||
|
|
20230719,114200,1299290120,13490,13560,13560,13490,289
|
||
|
|
20230719,114100,1295391440,13490,13490,13490,13490,106
|
||
|
|
20230719,114000,1293961500,13490,13490,13490,13490,0
|
||
|
|
20230719,113900,1293961500,13490,13550,13550,13490,130
|
||
|
|
20230719,113800,1292201200,13550,13550,13550,13550,0
|
||
|
|
20230719,113700,1292201200,13550,13540,13550,13540,73
|
||
|
|
20230719,113600,1291212180,13570,13570,13570,13570,0
|
||
|
|
20230719,113500,1291212180,13570,13570,13570,13570,0
|
||
|
|
20230719,113400,1291212180,13570,13570,13570,13570,0
|
||
|
|
20230719,113300,1291212180,13570,13570,13570,13570,0
|
||
|
|
20230719,113200,1291212180,13570,13500,13590,13500,33
|
||
|
|
20230719,113100,1290765370,13490,13490,13490,13490,0
|
||
|
|
20230719,113000,1290765370,13490,13540,13540,13480,1327
|
||
|
|
20230719,112900,1272856260,13540,13540,13540,13540,0
|
||
|
|
20230719,112800,1272856260,13540,13540,13540,13540,0
|
||
|
|
20230719,112700,1272856260,13540,13540,13540,13540,41
|
||
|
|
20230719,112600,1272301120,13540,13540,13540,13540,118
|
||
|
|
20230719,112500,1270703400,13540,13540,13540,13540,35
|
||
|
|
20230719,112400,1270229500,13540,13530,13540,13530,467
|
||
|
|
20230719,112300,1263910970,13530,13520,13530,13520,5
|
||
|
|
20230719,112200,1263843360,13520,13520,13520,13510,7
|
||
|
|
20230719,112100,1263748760,13540,13520,13540,13520,111
|
||
|
|
20230719,112000,1262246840,13520,13530,13530,13520,10
|
||
|
|
20230719,111900,1262111620,13530,13530,13530,13530,8
|
||
|
|
20230719,111800,1262003380,13540,13540,13540,13540,0
|
||
|
|
20230719,111700,1262003380,13540,13490,13540,13490,46
|
||
|
|
20230719,111600,1261382540,13490,13490,13490,13490,128
|
||
|
|
20230719,111500,1259655820,13540,13490,13540,13490,265
|
||
|
|
20230719,111400,1256080920,13490,13500,13500,13490,1097
|
||
|
|
20230719,111300,1241281190,13540,13540,13540,13540,0
|
||
|
|
20230719,111200,1241281190,13540,13530,13540,13500,702
|
||
|
|
20230719,111100,1231798120,13500,13510,13510,13490,1007
|
||
|
|
20230719,111000,1218203640,13550,13550,13550,13550,11
|
||
|
|
20230719,110900,1218054590,13500,13500,13500,13500,901
|
||
|
|
20230719,110800,1205891090,13500,13500,13500,13490,68
|
||
|
|
20230719,110700,1204973160,13490,13510,13510,13480,1175
|
||
|
|
20230719,110600,1189113570,13520,13570,13570,13520,1597
|
||
|
|
20230719,110500,1167491230,13570,13540,13570,13530,210
|
||
|
|
20230719,110400,1164647130,13540,13540,13540,13540,182
|
||
|
|
20230719,110300,1162182850,13520,13520,13520,13520,5
|
||
|
|
20230719,110200,1162115250,13520,13550,13570,13500,1414
|
||
|
|
20230719,110100,1143005340,13550,13600,13600,13550,1278
|
||
|
|
20230719,110000,1125666270,13590,13600,13600,13590,175
|
||
|
|
20230719,105900,1123286310,13600,13600,13600,13600,240
|
||
|
|
20230719,105800,1120022310,13610,13610,13610,13610,10
|
||
|
|
20230719,105700,1119886210,13600,13610,13690,13600,210
|
||
|
|
20230719,105600,1117022380,13600,13600,13600,13600,148
|
||
|
|
20230719,105500,1115009580,13600,13600,13600,13600,327
|
||
|
|
20230719,105400,1110562380,13600,13630,13650,13600,851
|
||
|
|
20230719,105300,1098982040,13630,13650,13650,13630,73
|
||
|
|
20230719,105200,1097985750,13630,13610,13650,13610,17
|
||
|
|
20230719,105100,1097754220,13610,13610,13610,13610,186
|
||
|
|
20230719,105000,1095222760,13610,13600,13630,13600,637
|
||
|
|
20230719,104900,1086554600,13610,13620,13620,13610,85
|
||
|
|
20230719,104800,1085397180,13620,13610,13620,13610,132
|
||
|
|
20230719,104700,1083600650,13610,13630,13630,13610,826
|
||
|
|
20230719,104600,1072347500,13640,13650,13650,13640,550
|
||
|
|
20230719,104500,1064842460,13680,13690,13740,13650,655
|
||
|
|
20230719,104400,1055879620,13700,13700,13700,13700,124
|
||
|
|
20230719,104300,1054180820,13690,13700,13700,13690,115
|
||
|
|
20230719,104200,1052605820,13700,13700,13700,13700,0
|
||
|
|
20230719,104100,1052605820,13700,13690,13700,13690,568
|
||
|
|
20230719,104000,1044825180,13690,13680,13690,13680,63
|
||
|
|
20230719,103900,1043962720,13670,13670,13670,13670,5
|
||
|
|
20230719,103800,1043894370,13670,13650,13670,13650,571
|
||
|
|
20230719,103700,1036093720,13650,13670,13670,13650,839
|
||
|
|
20230719,103600,1024636530,13660,13680,13680,13660,993
|
||
|
|
20230719,103500,1011061540,13690,13720,13720,13690,2248
|
||
|
|
20230719,103400,980254630,13720,13720,13720,13720,0
|
||
|
|
20230719,103300,980254630,13720,13740,13740,13720,532
|
||
|
|
20230719,103200,972950320,13730,13740,13740,13720,266
|
||
|
|
20230719,103100,969299230,13730,13740,13740,13730,476
|
||
|
|
20230719,103000,962760220,13740,13770,13770,13720,821
|
||
|
|
20230719,102900,951488990,13750,13750,13780,13750,232
|
||
|
|
20230719,102800,948296440,13740,13740,13740,13740,264
|
||
|
|
20230719,102700,944669080,13740,13740,13750,13740,108
|
||
|
|
20230719,102600,943184710,13740,13790,13790,13740,932
|
||
|
|
20230719,102500,930365960,13800,13820,13820,13800,554
|
||
|
|
20230719,102400,922718320,13820,13810,13820,13810,104
|
||
|
|
20230719,102300,921281940,13820,13810,13820,13810,91
|
||
|
|
20230719,102200,920024620,13810,13820,13820,13810,431
|
||
|
|
20230719,102100,914071970,13820,13830,13830,13820,586
|
||
|
|
20230719,102000,905969620,13830,13860,13860,13820,275
|
||
|
|
20230719,101900,902164460,13880,13880,13880,13860,126
|
||
|
|
20230719,101800,900415970,13880,13900,13910,13880,807
|
||
|
|
20230719,101700,889199690,13910,13930,13930,13910,136
|
||
|
|
20230719,101600,887306720,13930,13980,13990,13930,1226
|
||
|
|
20230719,101500,870186750,13980,13980,13980,13960,1003
|
||
|
|
20230719,101400,856165990,13990,13990,14000,13980,447
|
||
|
|
20230719,101300,849912600,13990,13960,14000,13950,3202
|
||
|
|
20230719,101200,805104210,13960,13920,13960,13910,558
|
||
|
|
20230719,101100,797325880,13920,13920,13920,13910,236
|
||
|
|
20230719,101000,794041860,13940,13920,13940,13910,384
|
||
|
|
20230719,100900,788697780,13920,13910,13930,13900,580
|
||
|
|
20230719,100800,780633660,13910,14000,14000,13900,397
|
||
|
|
20230719,100700,775094910,14000,13900,14010,13900,7496
|
||
|
|
20230719,100600,670400610,13890,13860,13890,13840,895
|
||
|
|
20230719,100500,657977680,13820,13840,13850,13820,213
|
||
|
|
20230719,100400,655030710,13800,13840,13850,13800,476
|
||
|
|
20230719,100300,648439200,13840,13790,13840,13790,192
|
||
|
|
20230719,100200,645786110,13800,13800,13800,13800,541
|
||
|
|
20230719,100100,638320310,13800,13830,13850,13800,129
|
||
|
|
20230719,100000,636536740,13830,13850,13850,13830,146
|
||
|
|
20230719,095900,634515860,13860,13820,13860,13820,915
|
||
|
|
20230719,095800,621854060,13820,13820,13820,13800,1125
|
||
|
|
20230719,095700,606307000,13820,13830,13830,13820,96
|
||
|
|
20230719,095600,604980260,13820,13800,13830,13800,1067
|
||
|
|
20230719,095500,590245450,13800,13800,13800,13790,182
|
||
|
|
20230719,095400,587734000,13790,13810,13810,13790,70
|
||
|
|
20230719,095300,586767940,13810,13820,13820,13810,163
|
||
|
|
20230719,095200,584515330,13760,13720,13760,13720,552
|
||
|
|
20230719,095100,576928400,13720,13750,13750,13720,138
|
||
|
|
20230719,095000,575033440,13770,13770,13770,13770,337
|
||
|
|
20230719,094900,570392950,13780,13800,13800,13780,2386
|
||
|
|
20230719,094800,537480390,13810,13820,13830,13810,93
|
||
|
|
20230719,094700,536194720,13830,13830,13830,13800,616
|
||
|
|
20230719,094600,527678030,13800,13780,13820,13780,792
|
||
|
|
20230719,094500,516740610,13780,13780,13780,13780,160
|
||
|
|
20230719,094400,514535810,13780,13780,13780,13770,140
|
||
|
|
20230719,094300,512607100,13780,13740,13780,13700,257
|
||
|
|
20230719,094200,509076000,13690,13730,13740,13690,727
|
||
|
|
20230719,094100,499101740,13730,13750,13750,13730,461
|
||
|
|
20230719,094000,492763610,13730,13770,13770,13730,557
|
||
|
|
20230719,093900,485110260,13780,13810,13810,13780,74
|
||
|
|
20230719,093800,484090000,13800,13820,13820,13800,274
|
||
|
|
20230719,093700,480307500,13820,13830,13840,13800,816
|
||
|
|
20230719,093600,469031390,13830,13830,13840,13820,1416
|
||
|
|
20230719,093500,449447960,13830,13830,13830,13810,250
|
||
|
|
20230719,093400,445990700,13850,13820,13860,13810,3350
|
||
|
|
20230719,093300,399649130,13820,13780,13820,13780,1418
|
||
|
|
20230719,093200,380081320,13770,13750,13770,13750,588
|
||
|
|
20230719,093100,371986530,13720,13720,13720,13720,77
|
||
|
|
20230719,093000,370930090,13720,13720,13720,13720,3
|
||
|
|
20230719,092900,370888930,13710,13710,13710,13710,60
|
||
|
|
20230719,092800,370066330,13710,13710,13720,13710,231
|
||
|
|
20230719,092700,366899070,13770,13710,13770,13710,672
|
||
|
|
20230719,092600,357652260,13760,13700,13770,13700,469
|
||
|
|
20230719,092500,351202090,13700,13760,13760,13700,1296
|
||
|
|
20230719,092400,333420590,13760,13740,13770,13740,1668
|
||
|
|
20230719,092300,310458870,13730,13730,13730,13720,673
|
||
|
|
20230719,092200,301222050,13730,13750,13750,13720,358
|
||
|
|
20230719,092100,296308650,13750,13660,13780,13660,2301
|
||
|
|
20230719,092000,264668650,13660,13650,13660,13640,204
|
||
|
|
20230719,091900,261885590,13650,13650,13660,13650,570
|
||
|
|
20230719,091800,254104740,13650,13640,13670,13630,946
|
||
|
|
20230719,091700,241191170,13630,13580,13630,13580,913
|
||
|
|
20230719,091600,228770470,13570,13570,13580,13570,198
|
||
|
|
20230719,091500,226082730,13580,13510,13580,13510,284
|
||
|
|
20230719,091400,222245820,13510,13510,13510,13510,847
|
||
|
|
20230719,091300,210802850,13510,13490,13510,13430,1613
|
||
|
|
20230719,091200,189086410,13480,13510,13510,13480,135
|
||
|
|
20230719,091100,187264520,13500,13510,13510,13500,271
|
||
|
|
20230719,091000,183606010,13500,13490,13500,13490,350
|
||
|
|
20230719,090900,178881040,13500,13480,13510,13470,402
|
||
|
|
20230719,090800,173462760,13470,13470,13470,13470,70
|
||
|
|
20230719,090700,172519860,13470,13520,13530,13470,564
|
||
|
|
20230719,090600,164904100,13520,13590,13590,13510,245
|
||
|
|
20230719,090500,161589380,13590,13530,13590,13530,47
|
||
|
|
20230719,090400,160953410,13520,13530,13590,13520,334
|
||
|
|
20230719,090300,156435270,13600,13610,13610,13530,949
|
||
|
|
20230719,090200,143566250,13600,13590,13600,13550,1347
|
||
|
|
20230719,090100,125258680,13590,13590,13590,13590,663
|
||
|
|
20230719,090000,116248510,13600,13420,13600,13420,8346
|