717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,205400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,205300,12795291180,13180,13180,13180,13180,0
|
|
20230616,205200,12795291180,13180,13180,13180,13180,0
|
|
20230616,205100,12795291180,13180,13180,13180,13180,0
|
|
20230616,205000,12795291180,13180,13180,13180,13180,0
|
|
20230616,204900,12795291180,13180,13180,13180,13180,0
|
|
20230616,204800,12795291180,13180,13180,13180,13180,0
|
|
20230616,204700,12795291180,13180,13180,13180,13180,0
|
|
20230616,204600,12795291180,13180,13180,13180,13180,0
|
|
20230616,204500,12795291180,13180,13180,13180,13180,0
|
|
20230616,204400,12795291180,13180,13180,13180,13180,0
|
|
20230616,204300,12795291180,13180,13180,13180,13180,0
|
|
20230616,204200,12795291180,13180,13180,13180,13180,0
|
|
20230616,204100,12795291180,13180,13180,13180,13180,0
|
|
20230616,204000,12795291180,13180,13180,13180,13180,0
|
|
20230616,203900,12795291180,13180,13180,13180,13180,0
|
|
20230616,203800,12795291180,13180,13180,13180,13180,0
|
|
20230616,203700,12795291180,13180,13180,13180,13180,0
|
|
20230616,203600,12795291180,13180,13180,13180,13180,0
|
|
20230616,203500,12795291180,13180,13180,13180,13180,0
|
|
20230616,203400,12795291180,13180,13180,13180,13180,0
|
|
20230616,203300,12795291180,13180,13180,13180,13180,0
|
|
20230616,203200,12795291180,13180,13180,13180,13180,0
|
|
20230616,203100,12795291180,13180,13180,13180,13180,0
|
|
20230616,203000,12795291180,13180,13180,13180,13180,0
|
|
20230616,202900,12795291180,13180,13180,13180,13180,0
|
|
20230616,202800,12795291180,13180,13180,13180,13180,0
|
|
20230616,202700,12795291180,13180,13180,13180,13180,0
|
|
20230616,202600,12795291180,13180,13180,13180,13180,0
|
|
20230616,202500,12795291180,13180,13180,13180,13180,0
|
|
20230616,202400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,202300,12795291180,13180,13180,13180,13180,0
|
|
20230616,202200,12795291180,13180,13180,13180,13180,0
|
|
20230616,202100,12795291180,13180,13180,13180,13180,0
|
|
20230616,202000,12795291180,13180,13180,13180,13180,0
|
|
20230616,201900,12795291180,13180,13180,13180,13180,0
|
|
20230616,201800,12795291180,13180,13180,13180,13180,0
|
|
20230616,201700,12795291180,13180,13180,13180,13180,0
|
|
20230616,201600,12795291180,13180,13180,13180,13180,0
|
|
20230616,201500,12795291180,13180,13180,13180,13180,0
|
|
20230616,201400,12795291180,13180,13180,13180,13180,0
|
|
20230616,201300,12795291180,13180,13180,13180,13180,0
|
|
20230616,201200,12795291180,13180,13180,13180,13180,0
|
|
20230616,201100,12795291180,13180,13180,13180,13180,0
|
|
20230616,201000,12795291180,13180,13180,13180,13180,0
|
|
20230616,200900,12795291180,13180,13180,13180,13180,0
|
|
20230616,200800,12795291180,13180,13180,13180,13180,0
|
|
20230616,200700,12795291180,13180,13180,13180,13180,0
|
|
20230616,200600,12795291180,13180,13180,13180,13180,0
|
|
20230616,200500,12795291180,13180,13180,13180,13180,0
|
|
20230616,200400,12795291180,13180,13180,13180,13180,0
|
|
20230616,200300,12795291180,13180,13180,13180,13180,0
|
|
20230616,200200,12795291180,13180,13180,13180,13180,0
|
|
20230616,200100,12795291180,13180,13180,13180,13180,0
|
|
20230616,200000,12795291180,13180,13180,13180,13180,0
|
|
20230616,195900,12795291180,13180,13180,13180,13180,0
|
|
20230616,195800,12795291180,13180,13180,13180,13180,0
|
|
20230616,195700,12795291180,13180,13180,13180,13180,0
|
|
20230616,195600,12795291180,13180,13180,13180,13180,0
|
|
20230616,195500,12795291180,13180,13180,13180,13180,0
|
|
20230616,195400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,195300,12795291180,13180,13180,13180,13180,0
|
|
20230616,195200,12795291180,13180,13180,13180,13180,0
|
|
20230616,195100,12795291180,13180,13180,13180,13180,0
|
|
20230616,195000,12795291180,13180,13180,13180,13180,0
|
|
20230616,194900,12795291180,13180,13180,13180,13180,0
|
|
20230616,194800,12795291180,13180,13180,13180,13180,0
|
|
20230616,194700,12795291180,13180,13180,13180,13180,0
|
|
20230616,194600,12795291180,13180,13180,13180,13180,0
|
|
20230616,194500,12795291180,13180,13180,13180,13180,0
|
|
20230616,194400,12795291180,13180,13180,13180,13180,0
|
|
20230616,194300,12795291180,13180,13180,13180,13180,0
|
|
20230616,194200,12795291180,13180,13180,13180,13180,0
|
|
20230616,194100,12795291180,13180,13180,13180,13180,0
|
|
20230616,194000,12795291180,13180,13180,13180,13180,0
|
|
20230616,193900,12795291180,13180,13180,13180,13180,0
|
|
20230616,193800,12795291180,13180,13180,13180,13180,0
|
|
20230616,193700,12795291180,13180,13180,13180,13180,0
|
|
20230616,193600,12795291180,13180,13180,13180,13180,0
|
|
20230616,193500,12795291180,13180,13180,13180,13180,0
|
|
20230616,193400,12795291180,13180,13180,13180,13180,0
|
|
20230616,193300,12795291180,13180,13180,13180,13180,0
|
|
20230616,193200,12795291180,13180,13180,13180,13180,0
|
|
20230616,193100,12795291180,13180,13180,13180,13180,0
|
|
20230616,193000,12795291180,13180,13180,13180,13180,0
|
|
20230616,192900,12795291180,13180,13180,13180,13180,0
|
|
20230616,192800,12795291180,13180,13180,13180,13180,0
|
|
20230616,192700,12795291180,13180,13180,13180,13180,0
|
|
20230616,192600,12795291180,13180,13180,13180,13180,0
|
|
20230616,192500,12795291180,13180,13180,13180,13180,0
|
|
20230616,192400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,192300,12795291180,13180,13180,13180,13180,0
|
|
20230616,192200,12795291180,13180,13180,13180,13180,0
|
|
20230616,192100,12795291180,13180,13180,13180,13180,0
|
|
20230616,192000,12795291180,13180,13180,13180,13180,0
|
|
20230616,191900,12795291180,13180,13180,13180,13180,0
|
|
20230616,191800,12795291180,13180,13180,13180,13180,0
|
|
20230616,191700,12795291180,13180,13180,13180,13180,0
|
|
20230616,191600,12795291180,13180,13180,13180,13180,0
|
|
20230616,191500,12795291180,13180,13180,13180,13180,0
|
|
20230616,191400,12795291180,13180,13180,13180,13180,0
|
|
20230616,191300,12795291180,13180,13180,13180,13180,0
|
|
20230616,191200,12795291180,13180,13180,13180,13180,0
|
|
20230616,191100,12795291180,13180,13180,13180,13180,0
|
|
20230616,191000,12795291180,13180,13180,13180,13180,0
|
|
20230616,190900,12795291180,13180,13180,13180,13180,0
|
|
20230616,190800,12795291180,13180,13180,13180,13180,0
|
|
20230616,190700,12795291180,13180,13180,13180,13180,0
|
|
20230616,190600,12795291180,13180,13180,13180,13180,0
|
|
20230616,190500,12795291180,13180,13180,13180,13180,0
|
|
20230616,190400,12795291180,13180,13180,13180,13180,0
|
|
20230616,190300,12795291180,13180,13180,13180,13180,0
|
|
20230616,190200,12795291180,13180,13180,13180,13180,0
|
|
20230616,190100,12795291180,13180,13180,13180,13180,0
|
|
20230616,190000,12795291180,13180,13180,13180,13180,0
|
|
20230616,185900,12795291180,13180,13180,13180,13180,0
|
|
20230616,185800,12795291180,13180,13180,13180,13180,0
|
|
20230616,185700,12795291180,13180,13180,13180,13180,0
|
|
20230616,185600,12795291180,13180,13180,13180,13180,0
|
|
20230616,185500,12795291180,13180,13180,13180,13180,0
|
|
20230616,185400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,185300,12795291180,13180,13180,13180,13180,0
|
|
20230616,185200,12795291180,13180,13180,13180,13180,0
|
|
20230616,185100,12795291180,13180,13180,13180,13180,0
|
|
20230616,185000,12795291180,13180,13180,13180,13180,0
|
|
20230616,184900,12795291180,13180,13180,13180,13180,0
|
|
20230616,184800,12795291180,13180,13180,13180,13180,0
|
|
20230616,184700,12795291180,13180,13180,13180,13180,0
|
|
20230616,184600,12795291180,13180,13180,13180,13180,0
|
|
20230616,184500,12795291180,13180,13180,13180,13180,0
|
|
20230616,184400,12795291180,13180,13180,13180,13180,0
|
|
20230616,184300,12795291180,13180,13180,13180,13180,0
|
|
20230616,184200,12795291180,13180,13180,13180,13180,0
|
|
20230616,184100,12795291180,13180,13180,13180,13180,0
|
|
20230616,184000,12795291180,13180,13180,13180,13180,0
|
|
20230616,183900,12795291180,13180,13180,13180,13180,0
|
|
20230616,183800,12795291180,13180,13180,13180,13180,0
|
|
20230616,183700,12795291180,13180,13180,13180,13180,0
|
|
20230616,183600,12795291180,13180,13180,13180,13180,0
|
|
20230616,183500,12795291180,13180,13180,13180,13180,0
|
|
20230616,183400,12795291180,13180,13180,13180,13180,0
|
|
20230616,183300,12795291180,13180,13180,13180,13180,0
|
|
20230616,183200,12795291180,13180,13180,13180,13180,0
|
|
20230616,183100,12795291180,13180,13180,13180,13180,0
|
|
20230616,183000,12795291180,13180,13180,13180,13180,0
|
|
20230616,182900,12795291180,13180,13180,13180,13180,0
|
|
20230616,182800,12795291180,13180,13180,13180,13180,0
|
|
20230616,182700,12795291180,13180,13180,13180,13180,0
|
|
20230616,182600,12795291180,13180,13180,13180,13180,0
|
|
20230616,182500,12795291180,13180,13180,13180,13180,0
|
|
20230616,182400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,182300,12795291180,13180,13180,13180,13180,0
|
|
20230616,182200,12795291180,13180,13180,13180,13180,0
|
|
20230616,182100,12795291180,13180,13180,13180,13180,0
|
|
20230616,182000,12795291180,13180,13180,13180,13180,0
|
|
20230616,181900,12795291180,13180,13180,13180,13180,0
|
|
20230616,181800,12795291180,13180,13180,13180,13180,0
|
|
20230616,181700,12795291180,13180,13180,13180,13180,0
|
|
20230616,181600,12795291180,13180,13180,13180,13180,0
|
|
20230616,181500,12795291180,13180,13180,13180,13180,0
|
|
20230616,181400,12795291180,13180,13180,13180,13180,0
|
|
20230616,181300,12795291180,13180,13180,13180,13180,0
|
|
20230616,181200,12795291180,13180,13180,13180,13180,0
|
|
20230616,181100,12795291180,13180,13180,13180,13180,0
|
|
20230616,181000,12795291180,13180,13180,13180,13180,0
|
|
20230616,180900,12795291180,13180,13180,13180,13180,0
|
|
20230616,180800,12795291180,13180,13180,13180,13180,0
|
|
20230616,180700,12795291180,13180,13180,13180,13180,0
|
|
20230616,180600,12795291180,13180,13180,13180,13180,0
|
|
20230616,180500,12795291180,13180,13180,13180,13180,0
|
|
20230616,180400,12795291180,13180,13180,13180,13180,0
|
|
20230616,180300,12795291180,13180,13180,13180,13180,0
|
|
20230616,180200,12795291180,13180,13180,13180,13180,0
|
|
20230616,180100,12795291180,13180,13180,13180,13180,0
|
|
20230616,180000,12795291180,13180,13180,13180,13180,0
|
|
20230616,175900,12795291180,13180,13180,13180,13180,0
|
|
20230616,175800,12795291180,13180,13180,13180,13180,0
|
|
20230616,175700,12795291180,13180,13180,13180,13180,0
|
|
20230616,175600,12795291180,13180,13180,13180,13180,0
|
|
20230616,175500,12795291180,13180,13180,13180,13180,0
|
|
20230616,175400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,175300,12795291180,13180,13180,13180,13180,0
|
|
20230616,175200,12795291180,13180,13180,13180,13180,0
|
|
20230616,175100,12795291180,13180,13180,13180,13180,0
|
|
20230616,175000,12795291180,13180,13180,13180,13180,0
|
|
20230616,174900,12795291180,13180,13180,13180,13180,0
|
|
20230616,174800,12795291180,13180,13180,13180,13180,0
|
|
20230616,174700,12795291180,13180,13180,13180,13180,0
|
|
20230616,174600,12795291180,13180,13180,13180,13180,0
|
|
20230616,174500,12795291180,13180,13180,13180,13180,0
|
|
20230616,174400,12795291180,13180,13180,13180,13180,0
|
|
20230616,174300,12795291180,13180,13180,13180,13180,0
|
|
20230616,174200,12795291180,13180,13180,13180,13180,0
|
|
20230616,174100,12795291180,13180,13180,13180,13180,0
|
|
20230616,174000,12795291180,13180,13180,13180,13180,0
|
|
20230616,173900,12795291180,13180,13180,13180,13180,0
|
|
20230616,173800,12795291180,13180,13180,13180,13180,0
|
|
20230616,173700,12795291180,13180,13180,13180,13180,0
|
|
20230616,173600,12795291180,13180,13180,13180,13180,0
|
|
20230616,173500,12795291180,13180,13180,13180,13180,0
|
|
20230616,173400,12795291180,13180,13180,13180,13180,0
|
|
20230616,173300,12795291180,13180,13180,13180,13180,0
|
|
20230616,173200,12795291180,13180,13180,13180,13180,0
|
|
20230616,173100,12795291180,13180,13180,13180,13180,0
|
|
20230616,173000,12795291180,13180,13180,13180,13180,0
|
|
20230616,172900,12795291180,13180,13180,13180,13180,0
|
|
20230616,172800,12795291180,13180,13180,13180,13180,0
|
|
20230616,172700,12795291180,13180,13180,13180,13180,0
|
|
20230616,172600,12795291180,13180,13180,13180,13180,0
|
|
20230616,172500,12795291180,13180,13180,13180,13180,0
|
|
20230616,172400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,172300,12795291180,13180,13180,13180,13180,0
|
|
20230616,172200,12795291180,13180,13180,13180,13180,0
|
|
20230616,172100,12795291180,13180,13180,13180,13180,0
|
|
20230616,172000,12795291180,13180,13180,13180,13180,0
|
|
20230616,171900,12795291180,13180,13180,13180,13180,0
|
|
20230616,171800,12795291180,13180,13180,13180,13180,0
|
|
20230616,171700,12795291180,13180,13180,13180,13180,0
|
|
20230616,171600,12795291180,13180,13180,13180,13180,0
|
|
20230616,171500,12795291180,13180,13180,13180,13180,0
|
|
20230616,171400,12795291180,13180,13180,13180,13180,0
|
|
20230616,171300,12795291180,13180,13180,13180,13180,0
|
|
20230616,171200,12795291180,13180,13180,13180,13180,0
|
|
20230616,171100,12795291180,13180,13180,13180,13180,0
|
|
20230616,171000,12795291180,13180,13180,13180,13180,0
|
|
20230616,170900,12795291180,13180,13180,13180,13180,0
|
|
20230616,170800,12795291180,13180,13180,13180,13180,0
|
|
20230616,170700,12795291180,13180,13180,13180,13180,0
|
|
20230616,170600,12795291180,13180,13180,13180,13180,0
|
|
20230616,170500,12795291180,13180,13180,13180,13180,0
|
|
20230616,170400,12795291180,13180,13180,13180,13180,0
|
|
20230616,170300,12795291180,13180,13180,13180,13180,0
|
|
20230616,170200,12795291180,13180,13180,13180,13180,0
|
|
20230616,170100,12795291180,13180,13180,13180,13180,0
|
|
20230616,170000,12795291180,13180,13180,13180,13180,0
|
|
20230616,165900,12795291180,13180,13180,13180,13180,0
|
|
20230616,165800,12795291180,13180,13180,13180,13180,0
|
|
20230616,165700,12795291180,13180,13180,13180,13180,0
|
|
20230616,165600,12795291180,13180,13180,13180,13180,0
|
|
20230616,165500,12795291180,13180,13180,13180,13180,0
|
|
20230616,165400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,165300,12795291180,13180,13180,13180,13180,0
|
|
20230616,165200,12795291180,13180,13180,13180,13180,0
|
|
20230616,165100,12795291180,13180,13180,13180,13180,0
|
|
20230616,165000,12795291180,13180,13180,13180,13180,0
|
|
20230616,164900,12795291180,13180,13180,13180,13180,0
|
|
20230616,164800,12795291180,13180,13180,13180,13180,0
|
|
20230616,164700,12795291180,13180,13180,13180,13180,0
|
|
20230616,164600,12795291180,13180,13180,13180,13180,0
|
|
20230616,164500,12795291180,13180,13180,13180,13180,0
|
|
20230616,164400,12795291180,13180,13180,13180,13180,0
|
|
20230616,164300,12795291180,13180,13180,13180,13180,0
|
|
20230616,164200,12795291180,13180,13180,13180,13180,0
|
|
20230616,164100,12795291180,13180,13180,13180,13180,0
|
|
20230616,164000,12795291180,13180,13180,13180,13180,0
|
|
20230616,163900,12795291180,13180,13180,13180,13180,0
|
|
20230616,163800,12795291180,13180,13180,13180,13180,0
|
|
20230616,163700,12795291180,13180,13180,13180,13180,0
|
|
20230616,163600,12795291180,13180,13180,13180,13180,0
|
|
20230616,163500,12795291180,13180,13180,13180,13180,0
|
|
20230616,163400,12795291180,13180,13180,13180,13180,0
|
|
20230616,163300,12795291180,13180,13180,13180,13180,0
|
|
20230616,163200,12795291180,13180,13180,13180,13180,0
|
|
20230616,163100,12795291180,13180,13180,13180,13180,0
|
|
20230616,163000,12795291180,13180,13180,13180,13180,0
|
|
20230616,162900,12795291180,13180,13180,13180,13180,0
|
|
20230616,162800,12795291180,13180,13180,13180,13180,0
|
|
20230616,162700,12795291180,13180,13180,13180,13180,0
|
|
20230616,162600,12795291180,13180,13180,13180,13180,0
|
|
20230616,162500,12795291180,13180,13180,13180,13180,0
|
|
20230616,162400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,162300,12795291180,13180,13180,13180,13180,0
|
|
20230616,162200,12795291180,13180,13180,13180,13180,0
|
|
20230616,162100,12795291180,13180,13180,13180,13180,0
|
|
20230616,162000,12795291180,13180,13180,13180,13180,0
|
|
20230616,161900,12795291180,13180,13180,13180,13180,0
|
|
20230616,161800,12795291180,13180,13180,13180,13180,0
|
|
20230616,161700,12795291180,13180,13180,13180,13180,0
|
|
20230616,161600,12795291180,13180,13180,13180,13180,0
|
|
20230616,161500,12795291180,13180,13180,13180,13180,0
|
|
20230616,161400,12795291180,13180,13180,13180,13180,0
|
|
20230616,161300,12795291180,13180,13180,13180,13180,0
|
|
20230616,161200,12795291180,13180,13180,13180,13180,0
|
|
20230616,161100,12795291180,13180,13180,13180,13180,0
|
|
20230616,161000,12795291180,13180,13180,13180,13180,0
|
|
20230616,160900,12795291180,13180,13180,13180,13180,0
|
|
20230616,160800,12795291180,13180,13180,13180,13180,0
|
|
20230616,160700,12795291180,13180,13180,13180,13180,0
|
|
20230616,160600,12795291180,13180,13180,13180,13180,0
|
|
20230616,160500,12795291180,13180,13180,13180,13180,0
|
|
20230616,160400,12795291180,13180,13180,13180,13180,0
|
|
20230616,160300,12795291180,13180,13180,13180,13180,0
|
|
20230616,160200,12795291180,13180,13180,13180,13180,0
|
|
20230616,160100,12795291180,13180,13180,13180,13180,0
|
|
20230616,160000,12795291180,13180,13180,13180,13180,0
|
|
20230616,155900,12795291180,13180,13180,13180,13180,0
|
|
20230616,155800,12795291180,13180,13180,13180,13180,0
|
|
20230616,155700,12795291180,13180,13180,13180,13180,0
|
|
20230616,155600,12795291180,13180,13180,13180,13180,0
|
|
20230616,155500,12795291180,13180,13180,13180,13180,0
|
|
20230616,155400,12795291180,13180,13180,13180,13180,23311
|
|
20230616,155300,12795291180,13180,13180,13180,13180,0
|
|
20230616,155200,12795291180,13180,13180,13180,13180,0
|
|
20230616,155100,12795291180,13180,13180,13180,13180,0
|
|
20230616,155000,12795291180,13180,13180,13180,13180,0
|
|
20230616,154900,12795291180,13180,13180,13180,13180,0
|
|
20230616,154800,12795291180,13180,13180,13180,13180,0
|
|
20230616,154700,12795291180,13180,13180,13180,13180,0
|
|
20230616,154600,12795291180,13180,13180,13180,13180,0
|
|
20230616,154500,12795291180,13180,13180,13180,13180,0
|
|
20230616,154400,12795291180,13180,13180,13180,13180,0
|
|
20230616,154300,12795291180,13180,13180,13180,13180,0
|
|
20230616,154200,12795291180,13180,13180,13180,13180,0
|
|
20230616,154100,12795291180,13180,13180,13180,13180,0
|
|
20230616,154000,12795291180,13180,13180,13180,13180,0
|
|
20230616,153900,12795291180,13180,13180,13180,13180,0
|
|
20230616,153800,12795291180,13180,13180,13180,13180,0
|
|
20230616,153700,12795291180,13180,13180,13180,13180,0
|
|
20230616,153600,12795291180,13180,13180,13180,13180,0
|
|
20230616,153500,12795291180,13180,13180,13180,13180,0
|
|
20230616,153400,12795291180,13180,13180,13180,13180,0
|
|
20230616,153300,12795291180,13180,13180,13180,13180,0
|
|
20230616,153200,12795291180,13180,13180,13180,13180,0
|
|
20230616,153100,12795291180,13180,13180,13180,13180,0
|
|
20230616,153000,12795291180,13180,13180,13180,13180,23311
|
|
20230616,152900,12488052200,13170,13170,13170,13170,0
|
|
20230616,152800,12488052200,13170,13170,13170,13170,0
|
|
20230616,152700,12488052200,13170,13170,13170,13170,0
|
|
20230616,152600,12488052200,13170,13170,13170,13170,0
|
|
20230616,152500,12488052200,13170,13170,13170,13170,0
|
|
20230616,152400,12488052200,13170,13170,13170,13170,0
|
|
20230616,152300,12488052200,13170,13170,13170,13170,0
|
|
20230616,152200,12488052200,13170,13170,13170,13170,0
|
|
20230616,152100,12488052200,13170,13170,13170,13170,0
|
|
20230616,152000,12488052200,13170,13170,13170,13170,0
|
|
20230616,151900,12488052200,13170,13190,13190,13170,4107
|
|
20230616,151800,12433929000,13180,13150,13180,13140,3369
|
|
20230616,151700,12389565640,13150,13160,13160,13140,6469
|
|
20230616,151600,12304540050,13150,13140,13160,13130,4511
|
|
20230616,151500,12245237260,13140,13140,13140,13130,3001
|
|
20230616,151400,12205824240,13140,13130,13140,13120,1448
|
|
20230616,151300,12186810380,13130,13120,13140,13110,1582
|
|
20230616,151200,12166044840,13120,13160,13160,13120,2838
|
|
20230616,151100,12128760080,13160,13130,13160,13130,1086
|
|
20230616,151000,12114485600,13150,13150,13170,13130,3192
|
|
20230616,150900,12072498870,13150,13060,13150,13060,12740
|
|
20230616,150800,11905661870,13060,13020,13070,13020,1510
|
|
20230616,150700,11885980700,13020,13070,13080,13020,9975
|
|
20230616,150600,11755940480,13070,13070,13080,13070,565
|
|
20230616,150500,11748555920,13070,13060,13070,13050,2262
|
|
20230616,150400,11719012890,13060,13040,13060,13040,1262
|
|
20230616,150300,11702548320,13050,13040,13050,13040,1314
|
|
20230616,150200,11685412160,13040,13050,13050,13040,621
|
|
20230616,150100,11677313300,13050,13060,13070,13050,1911
|
|
20230616,150000,11652370420,13060,13050,13060,13050,1578
|
|
20230616,145900,11631777120,13050,13040,13050,13040,912
|
|
20230616,145800,11619884090,13040,13040,13070,13040,1086
|
|
20230616,145700,11605706290,13030,13030,13040,13020,2701
|
|
20230616,145600,11570512220,13030,13020,13030,13010,1130
|
|
20230616,145500,11555801470,13020,13000,13020,13000,3430
|
|
20230616,145400,11511195850,13000,12990,13000,12980,4237
|
|
20230616,145300,11456125120,12990,12970,12990,12960,2864
|
|
20230616,145200,11418983090,12970,13000,13010,12970,5617
|
|
20230616,145100,11346011050,13000,12990,13000,12990,8730
|
|
20230616,145000,11232543590,12980,12940,12990,12940,9941
|
|
20230616,144900,11103802860,12950,12950,12950,12940,4584
|
|
20230616,144800,11044469860,12940,12950,12980,12930,8450
|
|
20230616,144700,10935040560,12950,12970,12990,12910,15400
|
|
20230616,144600,10735666340,12990,13020,13020,12970,14231
|
|
20230616,144500,10550667270,13020,13050,13050,13020,3700
|
|
20230616,144400,10502463750,13040,13030,13070,13030,4441
|
|
20230616,144300,10444565850,13030,13030,13030,13000,25543
|
|
20230616,144200,10112224150,13030,13070,13070,13030,5629
|
|
20230616,144100,10038785350,13070,13050,13090,13050,5741
|
|
20230616,144000,9963741660,13050,13040,13050,13020,13804
|
|
20230616,143900,9783744150,13050,13080,13090,13050,12419
|
|
20230616,143800,9621551650,13090,13070,13090,13070,6911
|
|
20230616,143700,9531172610,13070,13060,13090,13050,8792
|
|
20230616,143600,9416292640,13060,13110,13110,13050,8396
|
|
20230616,143500,9306473290,13100,13100,13110,13090,9704
|
|
20230616,143400,9179354190,13100,13130,13140,13100,13191
|
|
20230616,143300,9006399960,13140,13170,13170,13140,2838
|
|
20230616,143200,8969085180,13160,13170,13170,13150,1654
|
|
20230616,143100,8947325690,13170,13150,13170,13150,1928
|
|
20230616,143000,8921970500,13150,13150,13150,13140,4613
|
|
20230616,142900,8861320180,13150,13180,13180,13150,2022
|
|
20230616,142800,8834718300,13180,13190,13190,13180,580
|
|
20230616,142700,8827069120,13200,13140,13200,13140,5928
|
|
20230616,142600,8749076350,13140,13150,13160,13130,2989
|
|
20230616,142500,8709811480,13150,13170,13170,13140,9224
|
|
20230616,142400,8588497490,13170,13170,13170,13160,6565
|
|
20230616,142300,8502084020,13160,13220,13220,13160,15344
|
|
20230616,142200,8299836540,13230,13200,13240,13200,2132
|
|
20230616,142100,8271691120,13200,13190,13200,13190,2793
|
|
20230616,142000,8234848570,13190,13200,13200,13190,11480
|
|
20230616,141900,8083404640,13200,13230,13230,13200,8394
|
|
20230616,141800,7972568330,13230,13260,13290,13220,3307
|
|
20230616,141700,7928819070,13290,13290,13290,13270,535
|
|
20230616,141600,7921717930,13280,13310,13310,13270,362
|
|
20230616,141500,7916908360,13310,13310,13310,13280,1012
|
|
20230616,141400,7903455410,13290,13280,13330,13280,5428
|
|
20230616,141300,7831284800,13270,13250,13280,13250,2288
|
|
20230616,141200,7800926240,13250,13220,13260,13220,3712
|
|
20230616,141100,7751787580,13220,13240,13240,13210,3572
|
|
20230616,141000,7704551620,13240,13240,13240,13230,74
|
|
20230616,140900,7703571910,13240,13230,13250,13210,13558
|
|
20230616,140800,7524460180,13240,13240,13250,13240,864
|
|
20230616,140700,7513020590,13240,13240,13240,13240,195
|
|
20230616,140600,7510438790,13240,13240,13240,13240,0
|
|
20230616,140500,7510438790,13240,13250,13250,13220,1822
|
|
20230616,140400,7486335090,13260,13270,13270,13250,2252
|
|
20230616,140300,7456485550,13270,13280,13290,13270,3409
|
|
20230616,140200,7411241230,13270,13280,13280,13270,550
|
|
20230616,140100,7403937670,13280,13270,13280,13270,2303
|
|
20230616,140000,7373363190,13270,13270,13270,13260,263
|
|
20230616,135900,7369875610,13270,13260,13270,13260,4
|
|
20230616,135800,7369822540,13260,13260,13260,13250,1353
|
|
20230616,135700,7351881780,13270,13280,13280,13260,31
|
|
20230616,135600,7351470380,13220,13270,13280,13220,6990
|
|
20230616,135500,7258908900,13260,13260,13260,13260,0
|
|
20230616,135400,7258908900,13260,13260,13260,13260,0
|
|
20230616,135300,7258908900,13260,13270,13270,13260,114
|
|
20230616,135200,7257397130,13270,13260,13270,13260,50
|
|
20230616,135100,7256733930,13260,13260,13260,13260,222
|
|
20230616,135000,7253790210,13260,13260,13260,13260,192
|
|
20230616,134900,7251244290,13260,13250,13260,13250,418
|
|
20230616,134800,7245702180,13260,13240,13260,13240,237
|
|
20230616,134700,7242561650,13240,13250,13250,13240,206
|
|
20230616,134600,7239833900,13260,13260,13260,13250,35
|
|
20230616,134500,7239369810,13230,13260,13260,13230,1029
|
|
20230616,134400,7225749730,13260,13250,13260,13240,369
|
|
20230616,134300,7220856960,13240,13250,13260,13240,4596
|
|
20230616,134200,7159964850,13250,13240,13250,13240,1177
|
|
20230616,134100,7144374480,13240,13240,13240,13240,44
|
|
20230616,134000,7143791920,13230,13220,13230,13220,458
|
|
20230616,133900,7137737150,13220,13220,13220,13210,892
|
|
20230616,133800,7125945290,13220,13250,13250,13220,1435
|
|
20230616,133700,7106956350,13250,13250,13250,13240,339
|
|
20230616,133600,7102465100,13250,13240,13250,13240,2958
|
|
20230616,133500,7063271820,13240,13240,13250,13220,410
|
|
20230616,133400,7057844420,13240,13250,13260,13240,1048
|
|
20230616,133300,7043958200,13250,13270,13270,13190,17335
|
|
20230616,133200,6815119940,13270,13270,13270,13200,6320
|
|
20230616,133100,6731509450,13260,13290,13290,13260,1001
|
|
20230616,133000,6718224480,13290,13290,13290,13280,441
|
|
20230616,132900,6712367800,13290,13290,13300,13290,1076
|
|
20230616,132800,6698067290,13290,13300,13300,13290,511
|
|
20230616,132700,6691273190,13300,13300,13300,13290,76
|
|
20230616,132600,6690262400,13290,13290,13290,13290,485
|
|
20230616,132500,6683816750,13290,13300,13300,13280,115
|
|
20230616,132400,6682288230,13300,13290,13300,13280,1498
|
|
20230616,132300,6662381000,13290,13290,13290,13290,187
|
|
20230616,132200,6659895770,13290,13290,13290,13290,731
|
|
20230616,132100,6650180780,13290,13300,13300,13290,217
|
|
20230616,132000,6647294800,13300,13310,13320,13300,577
|
|
20230616,131900,6639616530,13310,13270,13310,13260,4850
|
|
20230616,131800,6575174010,13270,13260,13270,13250,598
|
|
20230616,131700,6567244510,13260,13260,13270,13260,512
|
|
20230616,131600,6560453810,13260,13260,13260,13230,3999
|
|
20230616,131500,6507450100,13260,13220,13260,13220,8128
|
|
20230616,131400,6399845210,13220,13210,13240,13210,3066
|
|
20230616,131300,6359304920,13210,13230,13230,13210,1703
|
|
20230616,131200,6336796780,13230,13230,13240,13230,262
|
|
20230616,131100,6333330050,13230,13240,13250,13230,256
|
|
20230616,131000,6329941910,13240,13240,13250,13240,1426
|
|
20230616,130900,6311056410,13260,13240,13270,13210,2236
|
|
20230616,130800,6281475800,13210,13240,13240,13210,7176
|
|
20230616,130700,6186532810,13220,13240,13270,13190,13015
|
|
20230616,130600,6014542930,13240,13260,13270,13240,5146
|
|
20230616,130500,5946356190,13260,13260,13270,13250,493
|
|
20230616,130400,5939819350,13260,13270,13270,13260,2509
|
|
20230616,130300,5906536600,13270,13280,13280,13250,4675
|
|
20230616,130200,5844530770,13280,13270,13290,13270,1670
|
|
20230616,130100,5822367600,13280,13300,13300,13270,7990
|
|
20230616,130000,5716201620,13300,13300,13310,13300,244
|
|
20230616,125900,5712956320,13300,13300,13300,13290,7139
|
|
20230616,125800,5618010220,13290,13300,13300,13290,1297
|
|
20230616,125700,5600762130,13300,13300,13320,13290,3274
|
|
20230616,125600,5557208240,13290,13300,13300,13290,552
|
|
20230616,125500,5549869920,13280,13310,13320,13280,4720
|
|
20230616,125400,5487102330,13320,13320,13320,13300,1124
|
|
20230616,125300,5472139400,13310,13330,13330,13310,1021
|
|
20230616,125200,5458541890,13330,13300,13340,13300,744
|
|
20230616,125100,5448641830,13290,13290,13290,13280,5659
|
|
20230616,125000,5373434700,13290,13330,13330,13280,2120
|
|
20230616,124900,5345226950,13340,13360,13360,13300,11110
|
|
20230616,124800,5197271570,13360,13350,13360,13350,612
|
|
20230616,124700,5189101090,13360,13350,13370,13340,469
|
|
20230616,124600,5182836590,13340,13350,13350,13330,1126
|
|
20230616,124500,5167811020,13350,13340,13370,13330,1841
|
|
20230616,124400,5143249200,13320,13350,13350,13320,4827
|
|
20230616,124300,5078885460,13350,13360,13360,13350,1908
|
|
20230616,124200,5053399520,13360,13360,13370,13360,1027
|
|
20230616,124100,5039669850,13370,13340,13380,13340,571
|
|
20230616,124000,5032038440,13370,13370,13370,13300,7428
|
|
20230616,123900,4933038410,13370,13390,13400,13350,5992
|
|
20230616,123800,4852913020,13390,13440,13440,13390,10968
|
|
20230616,123700,4705869520,13430,13470,13470,13430,15901
|
|
20230616,123600,4492023000,13470,13470,13480,13460,2260
|
|
20230616,123500,4461581080,13470,13470,13480,13460,1408
|
|
20230616,123400,4442619370,13470,13480,13490,13470,7772
|
|
20230616,123300,4337922600,13490,13490,13490,13480,4724
|
|
20230616,123200,4274242490,13490,13480,13490,13480,168
|
|
20230616,123100,4271977750,13480,13480,13490,13480,883
|
|
20230616,123000,4260074900,13480,13490,13490,13480,395
|
|
20230616,122900,4254747070,13480,13480,13490,13480,289
|
|
20230616,122800,4250851210,13480,13480,13490,13480,107
|
|
20230616,122700,4249408620,13490,13480,13490,13480,480
|
|
20230616,122600,4242934500,13480,13490,13490,13480,327
|
|
20230616,122500,4238523630,13490,13490,13500,13490,704
|
|
20230616,122400,4229026510,13490,13490,13500,13490,2083
|
|
20230616,122300,4200926810,13500,13500,13500,13490,646
|
|
20230616,122200,4192210650,13490,13490,13490,13490,96
|
|
20230616,122100,4190915610,13490,13490,13500,13490,121
|
|
20230616,122000,4189283190,13490,13490,13500,13490,954
|
|
20230616,121900,4176412460,13500,13490,13500,13490,547
|
|
20230616,121800,4169031820,13500,13490,13500,13490,223
|
|
20230616,121700,4166023120,13500,13490,13500,13490,1640
|
|
20230616,121600,4143899000,13490,13490,13500,13490,1539
|
|
20230616,121500,4123137560,13500,13490,13500,13490,430
|
|
20230616,121400,4117335980,13500,13500,13500,13490,1371
|
|
20230616,121300,4098840380,13490,13490,13490,13490,259
|
|
20230616,121200,4095346470,13490,13490,13490,13490,186
|
|
20230616,121100,4092837330,13490,13480,13500,13480,209
|
|
20230616,121000,4090017510,13480,13500,13500,13480,200
|
|
20230616,120900,4087320230,13480,13480,13500,13480,831
|
|
20230616,120800,4076115610,13480,13490,13490,13480,377
|
|
20230616,120700,4071030850,13480,13490,13490,13480,1138
|
|
20230616,120600,4055681310,13490,13490,13500,13480,271
|
|
20230616,120500,4052025630,13480,13480,13480,13480,372
|
|
20230616,120400,4047011070,13480,13490,13500,13480,2725
|
|
20230616,120300,4010252790,13490,13500,13500,13490,376
|
|
20230616,120200,4005177770,13490,13490,13500,13490,452
|
|
20230616,120100,3999076850,13490,13500,13500,13490,305
|
|
20230616,120000,3994960810,13490,13490,13500,13490,2195
|
|
20230616,115900,3965347790,13490,13510,13510,13490,3722
|
|
20230616,115800,3915094030,13520,13510,13520,13510,231
|
|
20230616,115700,3911971750,13510,13520,13530,13510,378
|
|
20230616,115600,3906863650,13520,13540,13540,13520,316
|
|
20230616,115500,3902588750,13530,13540,13540,13510,226
|
|
20230616,115400,3899531270,13510,13550,13550,13510,253
|
|
20230616,115300,3896113000,13510,13550,13550,13510,227
|
|
20230616,115200,3893040220,13540,13510,13550,13510,936
|
|
20230616,115100,3880393150,13540,13510,13550,13510,333
|
|
20230616,115000,3875892150,13510,13510,13550,13510,278
|
|
20230616,114900,3872136050,13510,13510,13510,13510,96
|
|
20230616,114800,3870839090,13510,13510,13550,13510,131
|
|
20230616,114700,3869069240,13560,13510,13560,13510,1646
|
|
20230616,114600,3846772080,13510,13500,13520,13490,256
|
|
20230616,114500,3843315440,13500,13490,13500,13480,6126
|
|
20230616,114400,3760615890,13490,13500,13500,13480,2305
|
|
20230616,114300,3729524380,13500,13480,13500,13470,5563
|
|
20230616,114200,3654542590,13480,13470,13480,13470,1475
|
|
20230616,114100,3634662400,13480,13490,13500,13470,8943
|
|
20230616,114000,3514033870,13490,13490,13520,13490,342
|
|
20230616,113900,3509419740,13490,13490,13520,13480,3686
|
|
20230616,113800,3459663180,13490,13530,13540,13490,8441
|
|
20230616,113700,3345711530,13520,13520,13550,13520,210
|
|
20230616,113600,3342870860,13520,13500,13550,13500,347
|
|
20230616,113500,3338173760,13490,13510,13510,13490,14581
|
|
20230616,113400,3141306960,13510,13540,13550,13510,6292
|
|
20230616,113300,3056215640,13520,13520,13550,13520,154
|
|
20230616,113200,3054131100,13520,13520,13560,13520,130
|
|
20230616,113100,3052373020,13520,13510,13530,13510,108
|
|
20230616,113000,3050912860,13550,13510,13550,13510,329
|
|
20230616,112900,3046458780,13510,13510,13520,13510,108
|
|
20230616,112800,3044999580,13520,13510,13550,13510,120
|
|
20230616,112700,3043376910,13510,13510,13550,13510,713
|
|
20230616,112600,3033736080,13510,13510,13550,13510,1096
|
|
20230616,112500,3018928640,13510,13510,13550,13510,262
|
|
20230616,112400,3015387940,13510,13530,13560,13510,2366
|
|
20230616,112300,2983402220,13520,13570,13570,13520,2555
|
|
20230616,112200,2948853870,13520,13540,13560,13520,3713
|
|
20230616,112100,2898516860,13540,13520,13550,13520,409
|
|
20230616,112000,2892977350,13520,13530,13550,13520,622
|
|
20230616,111900,2884564330,13530,13530,13550,13530,295
|
|
20230616,111800,2880570470,13530,13540,13560,13520,384
|
|
20230616,111700,2875367380,13520,13530,13550,13520,287
|
|
20230616,111600,2871481650,13550,13520,13550,13520,149
|
|
20230616,111500,2869465340,13520,13520,13520,13520,182
|
|
20230616,111400,2867004700,13520,13540,13550,13510,1189
|
|
20230616,111300,2850897260,13540,13520,13540,13510,399
|
|
20230616,111200,2845502720,13510,13520,13520,13510,876
|
|
20230616,111100,2833664020,13510,13510,13550,13510,453
|
|
20230616,111000,2827536310,13510,13510,13540,13510,433
|
|
20230616,110900,2821678230,13560,13510,13560,13500,763
|
|
20230616,110800,2811359330,13510,13500,13560,13500,191
|
|
20230616,110700,2808775170,13510,13510,13510,13500,196
|
|
20230616,110600,2806128690,13500,13520,13520,13500,3555
|
|
20230616,110500,2758088250,13520,13520,13560,13500,3551
|
|
20230616,110400,2710127350,13520,13540,13550,13510,351
|
|
20230616,110300,2705374600,13560,13520,13560,13510,430
|
|
20230616,110200,2699553060,13540,13530,13540,13510,172
|
|
20230616,110100,2697226480,13520,13520,13530,13510,340
|
|
20230616,110000,2692629900,13530,13520,13540,13510,212
|
|
20230616,105900,2689763520,13520,13510,13520,13510,463
|
|
20230616,105800,2683507940,13510,13520,13550,13510,650
|
|
20230616,105700,2674720970,13520,13510,13550,13510,641
|
|
20230616,105600,2666051910,13510,13520,13530,13510,636
|
|
20230616,105500,2657456760,13540,13510,13540,13510,1498
|
|
20230616,105400,2637216800,13510,13500,13550,13500,525
|
|
20230616,105300,2630121330,13500,13490,13550,13490,596
|
|
20230616,105200,2622069370,13500,13500,13500,13490,779
|
|
20230616,105100,2611553990,13500,13500,13550,13500,895
|
|
20230616,105000,2599470990,13500,13480,13570,13480,1785
|
|
20230616,104900,2575373270,13480,13530,13590,13480,24112
|
|
20230616,104800,2249792750,13590,13530,13590,13520,525
|
|
20230616,104700,2242687760,13540,13540,13550,13530,1616
|
|
20230616,104600,2220819750,13540,13540,13590,13530,333
|
|
20230616,104500,2216310450,13540,13530,13540,13530,2524
|
|
20230616,104400,2182157330,13530,13540,13540,13530,471
|
|
20230616,104300,2175781820,13530,13550,13550,13530,4217
|
|
20230616,104200,2118653010,13550,13570,13610,13550,4429
|
|
20230616,104100,2058583100,13570,13580,13580,13560,2655
|
|
20230616,104000,2022550290,13580,13590,13590,13580,1103
|
|
20230616,103900,2007568950,13590,13610,13610,13590,395
|
|
20230616,103800,2002199800,13590,13590,13610,13590,715
|
|
20230616,103700,1992482490,13610,13590,13610,13590,226
|
|
20230616,103600,1989410990,13590,13590,13600,13590,519
|
|
20230616,103500,1982354630,13590,13590,13610,13590,558
|
|
20230616,103400,1974768910,13590,13610,13610,13590,212
|
|
20230616,103300,1971887790,13610,13600,13610,13590,234
|
|
20230616,103200,1968705970,13600,13620,13620,13600,191
|
|
20230616,103100,1966107670,13600,13590,13600,13580,769
|
|
20230616,103000,1955653660,13580,13590,13600,13580,96
|
|
20230616,102900,1954349370,13590,13600,13600,13590,97
|
|
20230616,102800,1953030780,13600,13600,13630,13590,1514
|
|
20230616,102700,1932436360,13600,13590,13600,13580,1203
|
|
20230616,102600,1916079840,13590,13600,13600,13590,385
|
|
20230616,102500,1910844200,13600,13610,13610,13600,247
|
|
20230616,102400,1907482650,13610,13620,13620,13610,477
|
|
20230616,102300,1900987370,13620,13630,13640,13620,296
|
|
20230616,102200,1896952910,13630,13620,13630,13620,106
|
|
20230616,102100,1895508730,13610,13610,13630,13610,94
|
|
20230616,102000,1894229190,13610,13610,13630,13610,1627
|
|
20230616,101900,1872062950,13610,13580,13610,13580,140
|
|
20230616,101800,1870160330,13580,13580,13620,13580,248
|
|
20230616,101700,1866790270,13580,13580,13580,13580,122
|
|
20230616,101600,1865133510,13580,13600,13620,13570,1215
|
|
20230616,101500,1848616630,13600,13560,13600,13560,547
|
|
20230616,101400,1841189010,13560,13560,13590,13560,970
|
|
20230616,101300,1828027300,13560,13550,13590,13550,139
|
|
20230616,101200,1826142730,13550,13600,13600,13550,117
|
|
20230616,101100,1824556340,13550,13510,13550,13500,1655
|
|
20230616,101000,1802196960,13510,13560,13570,13500,16812
|
|
20230616,100900,1574762820,13560,13610,13610,13560,9402
|
|
20230616,100800,1447005480,13610,13610,13620,13610,436
|
|
20230616,100700,1441068130,13610,13610,13620,13610,345
|
|
20230616,100600,1436371830,13610,13610,13620,13610,171
|
|
20230616,100500,1434043770,13610,13620,13630,13610,321
|
|
20230616,100400,1429672100,13620,13610,13630,13610,612
|
|
20230616,100300,1421336890,13610,13620,13620,13610,294
|
|
20230616,100200,1417333090,13620,13620,13630,13610,918
|
|
20230616,100100,1404832450,13620,13620,13620,13610,836
|
|
20230616,100000,1393446610,13620,13620,13630,13620,219
|
|
20230616,095900,1390463600,13620,13620,13620,13610,1377
|
|
20230616,095800,1371709460,13640,13650,13650,13630,1739
|
|
20230616,095700,1347996820,13670,13670,13670,13640,798
|
|
20230616,095600,1337105710,13640,13640,13670,13640,233
|
|
20230616,095500,1333927170,13640,13640,13640,13630,221
|
|
20230616,095400,1330912850,13640,13630,13640,13630,96
|
|
20230616,095300,1329603890,13630,13630,13670,13630,261
|
|
20230616,095200,1326045940,13630,13620,13680,13620,165
|
|
20230616,095100,1323794270,13680,13610,13690,13610,1241
|
|
20230616,095000,1306878000,13610,13610,13620,13610,400
|
|
20230616,094900,1301433990,13590,13590,13620,13590,1333
|
|
20230616,094800,1283307900,13590,13620,13620,13590,6166
|
|
20230616,094700,1199422310,13620,13680,13680,13610,5876
|
|
20230616,094600,1119202090,13670,13660,13680,13660,324
|
|
20230616,094500,1114773330,13670,13680,13680,13660,1837
|
|
20230616,094400,1089658450,13670,13670,13680,13660,390
|
|
20230616,094300,1084327130,13670,13670,13680,13670,175
|
|
20230616,094200,1081934470,13670,13670,13680,13660,118
|
|
20230616,094100,1080321460,13670,13670,13690,13670,754
|
|
20230616,094000,1070011800,13670,13670,13690,13670,769
|
|
20230616,093900,1059496610,13670,13660,13670,13650,836
|
|
20230616,093800,1048084070,13660,13670,13690,13660,188
|
|
20230616,093700,1045514470,13650,13650,13650,13640,1411
|
|
20230616,093600,1026254800,13640,13670,13670,13640,2407
|
|
20230616,093500,993391830,13670,13670,13700,13660,627
|
|
20230616,093400,984821850,13670,13660,13700,13650,814
|
|
20230616,093300,973698690,13660,13730,13730,13660,1575
|
|
20230616,093200,952155890,13670,13720,13730,13670,1488
|
|
20230616,093100,931767870,13720,13710,13750,13710,456
|
|
20230616,093000,925507550,13700,13750,13750,13700,421
|
|
20230616,092900,919723850,13700,13700,13750,13690,154
|
|
20230616,092800,917610990,13700,13670,13750,13670,1669
|
|
20230616,092700,894766110,13670,13700,13700,13670,657
|
|
20230616,092600,885776780,13690,13700,13700,13690,979
|
|
20230616,092500,872365250,13710,13770,13770,13710,2067
|
|
20230616,092400,843962140,13770,13780,13780,13770,406
|
|
20230616,092300,838368920,13780,13780,13780,13780,586
|
|
20230616,092200,830293840,13780,13790,13800,13780,440
|
|
20230616,092100,824226220,13790,13800,13800,13790,1473
|
|
20230616,092000,803912580,13790,13820,13840,13790,1133
|
|
20230616,091900,788263160,13820,13870,13870,13820,1338
|
|
20230616,091800,769734430,13870,13880,13890,13860,1481
|
|
20230616,091700,749178680,13880,13840,13890,13830,2877
|
|
20230616,091600,709326190,13830,13840,13840,13820,1145
|
|
20230616,091500,693487270,13840,13810,13850,13800,3381
|
|
20230616,091400,646715900,13810,13790,13810,13780,2185
|
|
20230616,091300,616572460,13790,13750,13790,13750,1316
|
|
20230616,091200,598455700,13750,13750,13750,13750,423
|
|
20230616,091100,592639450,13750,13760,13760,13750,73
|
|
20230616,091000,591635580,13750,13750,13750,13730,1970
|
|
20230616,090900,564553700,13760,13750,13760,13740,454
|
|
20230616,090800,558310340,13730,13760,13760,13730,1051
|
|
20230616,090700,543865830,13750,13690,13770,13690,3650
|
|
20230616,090600,493781210,13700,13630,13700,13560,9405
|
|
20230616,090500,365537790,13630,13600,13630,13550,5837
|
|
20230616,090400,286134250,13550,13630,13630,13550,7421
|
|
20230616,090300,185359490,13630,13720,13720,13600,4490
|
|
20230616,090200,124178650,13720,13760,13760,13700,3013
|
|
20230616,090100,82792770,13780,13790,13790,13740,891
|
|
20230616,090000,70533500,13790,13850,13850,13770,4392
|