719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,205600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,205500,6209763780,18890,18890,18890,18890,0
|
|
20230626,205400,6209763780,18890,18890,18890,18890,0
|
|
20230626,205300,6209763780,18890,18890,18890,18890,0
|
|
20230626,205200,6209763780,18890,18890,18890,18890,0
|
|
20230626,205100,6209763780,18890,18890,18890,18890,0
|
|
20230626,205000,6209763780,18890,18890,18890,18890,0
|
|
20230626,204900,6209763780,18890,18890,18890,18890,0
|
|
20230626,204800,6209763780,18890,18890,18890,18890,0
|
|
20230626,204700,6209763780,18890,18890,18890,18890,0
|
|
20230626,204600,6209763780,18890,18890,18890,18890,0
|
|
20230626,204500,6209763780,18890,18890,18890,18890,0
|
|
20230626,204400,6209763780,18890,18890,18890,18890,0
|
|
20230626,204300,6209763780,18890,18890,18890,18890,0
|
|
20230626,204200,6209763780,18890,18890,18890,18890,0
|
|
20230626,204100,6209763780,18890,18890,18890,18890,0
|
|
20230626,204000,6209763780,18890,18890,18890,18890,0
|
|
20230626,203900,6209763780,18890,18890,18890,18890,0
|
|
20230626,203800,6209763780,18890,18890,18890,18890,0
|
|
20230626,203700,6209763780,18890,18890,18890,18890,0
|
|
20230626,203600,6209763780,18890,18890,18890,18890,0
|
|
20230626,203500,6209763780,18890,18890,18890,18890,0
|
|
20230626,203400,6209763780,18890,18890,18890,18890,0
|
|
20230626,203300,6209763780,18890,18890,18890,18890,0
|
|
20230626,203200,6209763780,18890,18890,18890,18890,0
|
|
20230626,203100,6209763780,18890,18890,18890,18890,0
|
|
20230626,203000,6209763780,18890,18890,18890,18890,0
|
|
20230626,202900,6209763780,18890,18890,18890,18890,0
|
|
20230626,202800,6209763780,18890,18890,18890,18890,0
|
|
20230626,202700,6209763780,18890,18890,18890,18890,0
|
|
20230626,202600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,202500,6209763780,18890,18890,18890,18890,0
|
|
20230626,202400,6209763780,18890,18890,18890,18890,0
|
|
20230626,202300,6209763780,18890,18890,18890,18890,0
|
|
20230626,202200,6209763780,18890,18890,18890,18890,0
|
|
20230626,202100,6209763780,18890,18890,18890,18890,0
|
|
20230626,202000,6209763780,18890,18890,18890,18890,0
|
|
20230626,201900,6209763780,18890,18890,18890,18890,0
|
|
20230626,201800,6209763780,18890,18890,18890,18890,0
|
|
20230626,201700,6209763780,18890,18890,18890,18890,0
|
|
20230626,201600,6209763780,18890,18890,18890,18890,0
|
|
20230626,201500,6209763780,18890,18890,18890,18890,0
|
|
20230626,201400,6209763780,18890,18890,18890,18890,0
|
|
20230626,201300,6209763780,18890,18890,18890,18890,0
|
|
20230626,201200,6209763780,18890,18890,18890,18890,0
|
|
20230626,201100,6209763780,18890,18890,18890,18890,0
|
|
20230626,201000,6209763780,18890,18890,18890,18890,0
|
|
20230626,200900,6209763780,18890,18890,18890,18890,0
|
|
20230626,200800,6209763780,18890,18890,18890,18890,0
|
|
20230626,200700,6209763780,18890,18890,18890,18890,0
|
|
20230626,200600,6209763780,18890,18890,18890,18890,0
|
|
20230626,200500,6209763780,18890,18890,18890,18890,0
|
|
20230626,200400,6209763780,18890,18890,18890,18890,0
|
|
20230626,200300,6209763780,18890,18890,18890,18890,0
|
|
20230626,200200,6209763780,18890,18890,18890,18890,0
|
|
20230626,200100,6209763780,18890,18890,18890,18890,0
|
|
20230626,200000,6209763780,18890,18890,18890,18890,0
|
|
20230626,195900,6209763780,18890,18890,18890,18890,0
|
|
20230626,195800,6209763780,18890,18890,18890,18890,0
|
|
20230626,195700,6209763780,18890,18890,18890,18890,0
|
|
20230626,195600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,195500,6209763780,18890,18890,18890,18890,0
|
|
20230626,195400,6209763780,18890,18890,18890,18890,0
|
|
20230626,195300,6209763780,18890,18890,18890,18890,0
|
|
20230626,195200,6209763780,18890,18890,18890,18890,0
|
|
20230626,195100,6209763780,18890,18890,18890,18890,0
|
|
20230626,195000,6209763780,18890,18890,18890,18890,0
|
|
20230626,194900,6209763780,18890,18890,18890,18890,0
|
|
20230626,194800,6209763780,18890,18890,18890,18890,0
|
|
20230626,194700,6209763780,18890,18890,18890,18890,0
|
|
20230626,194600,6209763780,18890,18890,18890,18890,0
|
|
20230626,194500,6209763780,18890,18890,18890,18890,0
|
|
20230626,194400,6209763780,18890,18890,18890,18890,0
|
|
20230626,194300,6209763780,18890,18890,18890,18890,0
|
|
20230626,194200,6209763780,18890,18890,18890,18890,0
|
|
20230626,194100,6209763780,18890,18890,18890,18890,0
|
|
20230626,194000,6209763780,18890,18890,18890,18890,0
|
|
20230626,193900,6209763780,18890,18890,18890,18890,0
|
|
20230626,193800,6209763780,18890,18890,18890,18890,0
|
|
20230626,193700,6209763780,18890,18890,18890,18890,0
|
|
20230626,193600,6209763780,18890,18890,18890,18890,0
|
|
20230626,193500,6209763780,18890,18890,18890,18890,0
|
|
20230626,193400,6209763780,18890,18890,18890,18890,0
|
|
20230626,193300,6209763780,18890,18890,18890,18890,0
|
|
20230626,193200,6209763780,18890,18890,18890,18890,0
|
|
20230626,193100,6209763780,18890,18890,18890,18890,0
|
|
20230626,193000,6209763780,18890,18890,18890,18890,0
|
|
20230626,192900,6209763780,18890,18890,18890,18890,0
|
|
20230626,192800,6209763780,18890,18890,18890,18890,0
|
|
20230626,192700,6209763780,18890,18890,18890,18890,0
|
|
20230626,192600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,192500,6209763780,18890,18890,18890,18890,0
|
|
20230626,192400,6209763780,18890,18890,18890,18890,0
|
|
20230626,192300,6209763780,18890,18890,18890,18890,0
|
|
20230626,192200,6209763780,18890,18890,18890,18890,0
|
|
20230626,192100,6209763780,18890,18890,18890,18890,0
|
|
20230626,192000,6209763780,18890,18890,18890,18890,0
|
|
20230626,191900,6209763780,18890,18890,18890,18890,0
|
|
20230626,191800,6209763780,18890,18890,18890,18890,0
|
|
20230626,191700,6209763780,18890,18890,18890,18890,0
|
|
20230626,191600,6209763780,18890,18890,18890,18890,0
|
|
20230626,191500,6209763780,18890,18890,18890,18890,0
|
|
20230626,191400,6209763780,18890,18890,18890,18890,0
|
|
20230626,191300,6209763780,18890,18890,18890,18890,0
|
|
20230626,191200,6209763780,18890,18890,18890,18890,0
|
|
20230626,191100,6209763780,18890,18890,18890,18890,0
|
|
20230626,191000,6209763780,18890,18890,18890,18890,0
|
|
20230626,190900,6209763780,18890,18890,18890,18890,0
|
|
20230626,190800,6209763780,18890,18890,18890,18890,0
|
|
20230626,190700,6209763780,18890,18890,18890,18890,0
|
|
20230626,190600,6209763780,18890,18890,18890,18890,0
|
|
20230626,190500,6209763780,18890,18890,18890,18890,0
|
|
20230626,190400,6209763780,18890,18890,18890,18890,0
|
|
20230626,190300,6209763780,18890,18890,18890,18890,0
|
|
20230626,190200,6209763780,18890,18890,18890,18890,0
|
|
20230626,190100,6209763780,18890,18890,18890,18890,0
|
|
20230626,190000,6209763780,18890,18890,18890,18890,0
|
|
20230626,185900,6209763780,18890,18890,18890,18890,0
|
|
20230626,185800,6209763780,18890,18890,18890,18890,0
|
|
20230626,185700,6209763780,18890,18890,18890,18890,0
|
|
20230626,185600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,185500,6209763780,18890,18890,18890,18890,0
|
|
20230626,185400,6209763780,18890,18890,18890,18890,0
|
|
20230626,185300,6209763780,18890,18890,18890,18890,0
|
|
20230626,185200,6209763780,18890,18890,18890,18890,0
|
|
20230626,185100,6209763780,18890,18890,18890,18890,0
|
|
20230626,185000,6209763780,18890,18890,18890,18890,0
|
|
20230626,184900,6209763780,18890,18890,18890,18890,0
|
|
20230626,184800,6209763780,18890,18890,18890,18890,0
|
|
20230626,184700,6209763780,18890,18890,18890,18890,0
|
|
20230626,184600,6209763780,18890,18890,18890,18890,0
|
|
20230626,184500,6209763780,18890,18890,18890,18890,0
|
|
20230626,184400,6209763780,18890,18890,18890,18890,0
|
|
20230626,184300,6209763780,18890,18890,18890,18890,0
|
|
20230626,184200,6209763780,18890,18890,18890,18890,0
|
|
20230626,184100,6209763780,18890,18890,18890,18890,0
|
|
20230626,184000,6209763780,18890,18890,18890,18890,0
|
|
20230626,183900,6209763780,18890,18890,18890,18890,0
|
|
20230626,183800,6209763780,18890,18890,18890,18890,0
|
|
20230626,183700,6209763780,18890,18890,18890,18890,0
|
|
20230626,183600,6209763780,18890,18890,18890,18890,0
|
|
20230626,183500,6209763780,18890,18890,18890,18890,0
|
|
20230626,183400,6209763780,18890,18890,18890,18890,0
|
|
20230626,183300,6209763780,18890,18890,18890,18890,0
|
|
20230626,183200,6209763780,18890,18890,18890,18890,0
|
|
20230626,183100,6209763780,18890,18890,18890,18890,0
|
|
20230626,183000,6209763780,18890,18890,18890,18890,0
|
|
20230626,182900,6209763780,18890,18890,18890,18890,0
|
|
20230626,182800,6209763780,18890,18890,18890,18890,0
|
|
20230626,182700,6209763780,18890,18890,18890,18890,0
|
|
20230626,182600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,182500,6209763780,18890,18890,18890,18890,0
|
|
20230626,182400,6209763780,18890,18890,18890,18890,0
|
|
20230626,182300,6209763780,18890,18890,18890,18890,0
|
|
20230626,182200,6209763780,18890,18890,18890,18890,0
|
|
20230626,182100,6209763780,18890,18890,18890,18890,0
|
|
20230626,182000,6209763780,18890,18890,18890,18890,0
|
|
20230626,181900,6209763780,18890,18890,18890,18890,0
|
|
20230626,181800,6209763780,18890,18890,18890,18890,0
|
|
20230626,181700,6209763780,18890,18890,18890,18890,0
|
|
20230626,181600,6209763780,18890,18890,18890,18890,0
|
|
20230626,181500,6209763780,18890,18890,18890,18890,0
|
|
20230626,181400,6209763780,18890,18890,18890,18890,0
|
|
20230626,181300,6209763780,18890,18890,18890,18890,0
|
|
20230626,181200,6209763780,18890,18890,18890,18890,0
|
|
20230626,181100,6209763780,18890,18890,18890,18890,0
|
|
20230626,181000,6209763780,18890,18890,18890,18890,0
|
|
20230626,180900,6209763780,18890,18890,18890,18890,0
|
|
20230626,180800,6209763780,18890,18890,18890,18890,0
|
|
20230626,180700,6209763780,18890,18890,18890,18890,0
|
|
20230626,180600,6209763780,18890,18890,18890,18890,0
|
|
20230626,180500,6209763780,18890,18890,18890,18890,0
|
|
20230626,180400,6209763780,18890,18890,18890,18890,0
|
|
20230626,180300,6209763780,18890,18890,18890,18890,0
|
|
20230626,180200,6209763780,18890,18890,18890,18890,0
|
|
20230626,180100,6209763780,18890,18890,18890,18890,0
|
|
20230626,180000,6209763780,18890,18890,18890,18890,0
|
|
20230626,175900,6209763780,18890,18890,18890,18890,0
|
|
20230626,175800,6209763780,18890,18890,18890,18890,0
|
|
20230626,175700,6209763780,18890,18890,18890,18890,0
|
|
20230626,175600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,175500,6209763780,18890,18890,18890,18890,0
|
|
20230626,175400,6209763780,18890,18890,18890,18890,0
|
|
20230626,175300,6209763780,18890,18890,18890,18890,0
|
|
20230626,175200,6209763780,18890,18890,18890,18890,0
|
|
20230626,175100,6209763780,18890,18890,18890,18890,0
|
|
20230626,175000,6209763780,18890,18890,18890,18890,0
|
|
20230626,174900,6209763780,18890,18890,18890,18890,0
|
|
20230626,174800,6209763780,18890,18890,18890,18890,0
|
|
20230626,174700,6209763780,18890,18890,18890,18890,0
|
|
20230626,174600,6209763780,18890,18890,18890,18890,0
|
|
20230626,174500,6209763780,18890,18890,18890,18890,0
|
|
20230626,174400,6209763780,18890,18890,18890,18890,0
|
|
20230626,174300,6209763780,18890,18890,18890,18890,0
|
|
20230626,174200,6209763780,18890,18890,18890,18890,0
|
|
20230626,174100,6209763780,18890,18890,18890,18890,0
|
|
20230626,174000,6209763780,18890,18890,18890,18890,0
|
|
20230626,173900,6209763780,18890,18890,18890,18890,0
|
|
20230626,173800,6209763780,18890,18890,18890,18890,0
|
|
20230626,173700,6209763780,18890,18890,18890,18890,0
|
|
20230626,173600,6209763780,18890,18890,18890,18890,0
|
|
20230626,173500,6209763780,18890,18890,18890,18890,0
|
|
20230626,173400,6209763780,18890,18890,18890,18890,0
|
|
20230626,173300,6209763780,18890,18890,18890,18890,0
|
|
20230626,173200,6209763780,18890,18890,18890,18890,0
|
|
20230626,173100,6209763780,18890,18890,18890,18890,0
|
|
20230626,173000,6209763780,18890,18890,18890,18890,0
|
|
20230626,172900,6209763780,18890,18890,18890,18890,0
|
|
20230626,172800,6209763780,18890,18890,18890,18890,0
|
|
20230626,172700,6209763780,18890,18890,18890,18890,0
|
|
20230626,172600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,172500,6209763780,18890,18890,18890,18890,0
|
|
20230626,172400,6209763780,18890,18890,18890,18890,0
|
|
20230626,172300,6209763780,18890,18890,18890,18890,0
|
|
20230626,172200,6209763780,18890,18890,18890,18890,0
|
|
20230626,172100,6209763780,18890,18890,18890,18890,0
|
|
20230626,172000,6209763780,18890,18890,18890,18890,0
|
|
20230626,171900,6209763780,18890,18890,18890,18890,0
|
|
20230626,171800,6209763780,18890,18890,18890,18890,0
|
|
20230626,171700,6209763780,18890,18890,18890,18890,0
|
|
20230626,171600,6209763780,18890,18890,18890,18890,0
|
|
20230626,171500,6209763780,18890,18890,18890,18890,0
|
|
20230626,171400,6209763780,18890,18890,18890,18890,0
|
|
20230626,171300,6209763780,18890,18890,18890,18890,0
|
|
20230626,171200,6209763780,18890,18890,18890,18890,0
|
|
20230626,171100,6209763780,18890,18890,18890,18890,0
|
|
20230626,171000,6209763780,18890,18890,18890,18890,0
|
|
20230626,170900,6209763780,18890,18890,18890,18890,0
|
|
20230626,170800,6209763780,18890,18890,18890,18890,0
|
|
20230626,170700,6209763780,18890,18890,18890,18890,0
|
|
20230626,170600,6209763780,18890,18890,18890,18890,0
|
|
20230626,170500,6209763780,18890,18890,18890,18890,0
|
|
20230626,170400,6209763780,18890,18890,18890,18890,0
|
|
20230626,170300,6209763780,18890,18890,18890,18890,0
|
|
20230626,170200,6209763780,18890,18890,18890,18890,0
|
|
20230626,170100,6209763780,18890,18890,18890,18890,0
|
|
20230626,170000,6209763780,18890,18890,18890,18890,0
|
|
20230626,165900,6209763780,18890,18890,18890,18890,0
|
|
20230626,165800,6209763780,18890,18890,18890,18890,0
|
|
20230626,165700,6209763780,18890,18890,18890,18890,0
|
|
20230626,165600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,165500,6209763780,18890,18890,18890,18890,0
|
|
20230626,165400,6209763780,18890,18890,18890,18890,0
|
|
20230626,165300,6209763780,18890,18890,18890,18890,0
|
|
20230626,165200,6209763780,18890,18890,18890,18890,0
|
|
20230626,165100,6209763780,18890,18890,18890,18890,0
|
|
20230626,165000,6209763780,18890,18890,18890,18890,0
|
|
20230626,164900,6209763780,18890,18890,18890,18890,0
|
|
20230626,164800,6209763780,18890,18890,18890,18890,0
|
|
20230626,164700,6209763780,18890,18890,18890,18890,0
|
|
20230626,164600,6209763780,18890,18890,18890,18890,0
|
|
20230626,164500,6209763780,18890,18890,18890,18890,0
|
|
20230626,164400,6209763780,18890,18890,18890,18890,0
|
|
20230626,164300,6209763780,18890,18890,18890,18890,0
|
|
20230626,164200,6209763780,18890,18890,18890,18890,0
|
|
20230626,164100,6209763780,18890,18890,18890,18890,0
|
|
20230626,164000,6209763780,18890,18890,18890,18890,0
|
|
20230626,163900,6209763780,18890,18890,18890,18890,0
|
|
20230626,163800,6209763780,18890,18890,18890,18890,0
|
|
20230626,163700,6209763780,18890,18890,18890,18890,0
|
|
20230626,163600,6209763780,18890,18890,18890,18890,0
|
|
20230626,163500,6209763780,18890,18890,18890,18890,0
|
|
20230626,163400,6209763780,18890,18890,18890,18890,0
|
|
20230626,163300,6209763780,18890,18890,18890,18890,0
|
|
20230626,163200,6209763780,18890,18890,18890,18890,0
|
|
20230626,163100,6209763780,18890,18890,18890,18890,0
|
|
20230626,163000,6209763780,18890,18890,18890,18890,0
|
|
20230626,162900,6209763780,18890,18890,18890,18890,0
|
|
20230626,162800,6209763780,18890,18890,18890,18890,0
|
|
20230626,162700,6209763780,18890,18890,18890,18890,0
|
|
20230626,162600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,162500,6209763780,18890,18890,18890,18890,0
|
|
20230626,162400,6209763780,18890,18890,18890,18890,0
|
|
20230626,162300,6209763780,18890,18890,18890,18890,0
|
|
20230626,162200,6209763780,18890,18890,18890,18890,0
|
|
20230626,162100,6209763780,18890,18890,18890,18890,0
|
|
20230626,162000,6209763780,18890,18890,18890,18890,0
|
|
20230626,161900,6209763780,18890,18890,18890,18890,0
|
|
20230626,161800,6209763780,18890,18890,18890,18890,0
|
|
20230626,161700,6209763780,18890,18890,18890,18890,0
|
|
20230626,161600,6209763780,18890,18890,18890,18890,0
|
|
20230626,161500,6209763780,18890,18890,18890,18890,0
|
|
20230626,161400,6209763780,18890,18890,18890,18890,0
|
|
20230626,161300,6209763780,18890,18890,18890,18890,0
|
|
20230626,161200,6209763780,18890,18890,18890,18890,0
|
|
20230626,161100,6209763780,18890,18890,18890,18890,0
|
|
20230626,161000,6209763780,18890,18890,18890,18890,0
|
|
20230626,160900,6209763780,18890,18890,18890,18890,0
|
|
20230626,160800,6209763780,18890,18890,18890,18890,0
|
|
20230626,160700,6209763780,18890,18890,18890,18890,0
|
|
20230626,160600,6209763780,18890,18890,18890,18890,0
|
|
20230626,160500,6209763780,18890,18890,18890,18890,0
|
|
20230626,160400,6209763780,18890,18890,18890,18890,0
|
|
20230626,160300,6209763780,18890,18890,18890,18890,0
|
|
20230626,160200,6209763780,18890,18890,18890,18890,0
|
|
20230626,160100,6209763780,18890,18890,18890,18890,0
|
|
20230626,160000,6209763780,18890,18890,18890,18890,0
|
|
20230626,155900,6209763780,18890,18890,18890,18890,0
|
|
20230626,155800,6209763780,18890,18890,18890,18890,0
|
|
20230626,155700,6209763780,18890,18890,18890,18890,0
|
|
20230626,155600,6209763780,18890,18890,18890,18890,4447
|
|
20230626,155500,6209763780,18890,18890,18890,18890,0
|
|
20230626,155400,6209763780,18890,18890,18890,18890,0
|
|
20230626,155300,6209763780,18890,18890,18890,18890,0
|
|
20230626,155200,6209763780,18890,18890,18890,18890,0
|
|
20230626,155100,6209763780,18890,18890,18890,18890,0
|
|
20230626,155000,6209763780,18890,18890,18890,18890,0
|
|
20230626,154900,6209763780,18890,18890,18890,18890,0
|
|
20230626,154800,6209763780,18890,18890,18890,18890,0
|
|
20230626,154700,6209763780,18890,18890,18890,18890,0
|
|
20230626,154600,6209763780,18890,18890,18890,18890,0
|
|
20230626,154500,6209763780,18890,18890,18890,18890,0
|
|
20230626,154400,6209763780,18890,18890,18890,18890,0
|
|
20230626,154300,6209763780,18890,18890,18890,18890,0
|
|
20230626,154200,6209763780,18890,18890,18890,18890,0
|
|
20230626,154100,6209763780,18890,18890,18890,18890,0
|
|
20230626,154000,6209763780,18890,18890,18890,18890,0
|
|
20230626,153900,6209763780,18890,18890,18890,18890,0
|
|
20230626,153800,6209763780,18890,18890,18890,18890,0
|
|
20230626,153700,6209763780,18890,18890,18890,18890,0
|
|
20230626,153600,6209763780,18890,18890,18890,18890,0
|
|
20230626,153500,6209763780,18890,18890,18890,18890,0
|
|
20230626,153400,6209763780,18890,18890,18890,18890,0
|
|
20230626,153300,6209763780,18890,18890,18890,18890,0
|
|
20230626,153200,6209763780,18890,18890,18890,18890,0
|
|
20230626,153100,6209763780,18890,18890,18890,18890,0
|
|
20230626,153000,6209763780,18890,18890,18890,18890,4447
|
|
20230626,152900,6125759950,18850,18850,18850,18850,0
|
|
20230626,152800,6125759950,18850,18850,18850,18850,0
|
|
20230626,152700,6125759950,18850,18850,18850,18850,0
|
|
20230626,152600,6125759950,18850,18850,18850,18850,0
|
|
20230626,152500,6125759950,18850,18850,18850,18850,0
|
|
20230626,152400,6125759950,18850,18850,18850,18850,0
|
|
20230626,152300,6125759950,18850,18850,18850,18850,0
|
|
20230626,152200,6125759950,18850,18850,18850,18850,0
|
|
20230626,152100,6125759950,18850,18850,18850,18850,0
|
|
20230626,152000,6125759950,18850,18850,18850,18850,0
|
|
20230626,151900,6125759950,18850,18850,18860,18840,792
|
|
20230626,151800,6110828560,18860,18870,18870,18860,66
|
|
20230626,151700,6109583200,18820,18890,18890,18820,206
|
|
20230626,151600,6105699890,18880,18890,18890,18870,147
|
|
20230626,151500,6102924720,18890,18780,18890,18780,85
|
|
20230626,151400,6101322070,18780,18830,18840,18780,147
|
|
20230626,151300,6098553210,18830,18750,18830,18740,1743
|
|
20230626,151200,6065823750,18760,18850,18850,18760,2016
|
|
20230626,151100,6027908130,18850,18850,18870,18850,308
|
|
20230626,151000,6022102290,18850,18850,18870,18830,110
|
|
20230626,150900,6020030670,18880,18860,18880,18840,106
|
|
20230626,150800,6018032630,18850,18890,18890,18850,24
|
|
20230626,150700,6017580000,18890,18880,18890,18880,184
|
|
20230626,150600,6014105540,18880,18850,18900,18830,687
|
|
20230626,150500,6001154980,18850,18910,18920,18850,237
|
|
20230626,150400,5996678580,18900,18850,18920,18840,98
|
|
20230626,150300,5994830690,18870,18970,18970,18870,210
|
|
20230626,150200,5990861310,18920,18890,18980,18890,858
|
|
20230626,150100,5974643110,18850,18850,18900,18850,1278
|
|
20230626,150000,5950501220,18860,18890,18890,18850,612
|
|
20230626,145900,5938962600,18900,18860,18900,18850,123
|
|
20230626,145800,5936642020,18850,18900,18900,18850,1685
|
|
20230626,145700,5904854920,18910,18970,18970,18900,3011
|
|
20230626,145600,5847827070,18980,19000,19000,18980,1623
|
|
20230626,145500,5817003340,19000,19000,19000,19000,20
|
|
20230626,145400,5816623340,19000,19010,19010,19000,778
|
|
20230626,145300,5801841280,19010,19020,19020,19010,215
|
|
20230626,145200,5797753580,19020,19030,19030,19020,151
|
|
20230626,145100,5794880140,19030,19040,19040,19030,555
|
|
20230626,145000,5784316880,19040,19040,19050,19030,472
|
|
20230626,144900,5775327130,19030,19030,19040,19030,193
|
|
20230626,144800,5771654230,19030,19020,19030,19020,151
|
|
20230626,144700,5768781960,19010,19010,19010,19000,454
|
|
20230626,144600,5760151520,19000,19000,19000,19000,8
|
|
20230626,144500,5759999520,19000,19000,19000,19000,29
|
|
20230626,144400,5759448520,19000,19010,19010,19000,100
|
|
20230626,144300,5757548050,19000,19000,19000,19000,232
|
|
20230626,144200,5753140050,19000,19000,19000,18990,10
|
|
20230626,144100,5752950060,19000,18990,19000,18980,236
|
|
20230626,144000,5748466540,18990,18990,18990,18990,253
|
|
20230626,143900,5743662070,18990,18990,18990,18990,12
|
|
20230626,143800,5743434190,18990,18990,18990,18990,233
|
|
20230626,143700,5739009520,18990,18990,18990,18980,338
|
|
20230626,143600,5732590950,18990,19010,19010,18990,2021
|
|
20230626,143500,5694177310,19010,19010,19010,19010,2
|
|
20230626,143400,5694139290,19000,19050,19050,19000,135
|
|
20230626,143300,5691571840,19060,19030,19060,19030,96
|
|
20230626,143200,5689743390,19030,18980,19030,18980,65
|
|
20230626,143100,5688507520,19000,19000,19000,19000,235
|
|
20230626,143000,5684042520,18980,18980,18980,18970,457
|
|
20230626,142900,5675368870,18980,18970,18980,18970,711
|
|
20230626,142800,5661878650,18980,18980,18980,18960,193
|
|
20230626,142700,5658217980,18970,19000,19020,18970,1425
|
|
20230626,142600,5631162220,19020,19020,19020,19020,1
|
|
20230626,142500,5631143200,19020,19030,19030,19020,22
|
|
20230626,142400,5630724590,19030,19000,19030,18990,1353
|
|
20230626,142300,5605018990,19000,19030,19030,19000,1627
|
|
20230626,142200,5574098800,19040,19030,19060,19030,212
|
|
20230626,142100,5570063740,19080,19090,19090,19070,87
|
|
20230626,142000,5568404540,19090,19050,19090,19050,1250
|
|
20230626,141900,5544554600,19050,19100,19110,19050,1165
|
|
20230626,141800,5522306940,19110,19110,19110,19110,216
|
|
20230626,141700,5518179180,19110,19110,19110,19100,523
|
|
20230626,141600,5508187150,19100,19090,19110,19090,706
|
|
20230626,141500,5494700110,19110,19130,19130,19110,1015
|
|
20230626,141400,5475299280,19130,19130,19140,19130,382
|
|
20230626,141300,5467991470,19130,19090,19140,19090,1729
|
|
20230626,141200,5434906530,19090,19120,19130,19090,1187
|
|
20230626,141100,5412223140,19110,19110,19130,19110,588
|
|
20230626,141000,5400981140,19110,19100,19110,19090,557
|
|
20230626,140900,5390340610,19110,19120,19130,19110,2352
|
|
20230626,140800,5345367400,19130,19100,19130,19090,2846
|
|
20230626,140700,5290973890,19090,19000,19090,19000,6545
|
|
20230626,140600,5166292930,18990,18990,19000,18990,190
|
|
20230626,140500,5162684700,18990,19000,19000,18990,74
|
|
20230626,140400,5161279080,18990,18990,19000,18980,364
|
|
20230626,140300,5154363760,18980,18980,18980,18980,110
|
|
20230626,140200,5152275960,18980,18970,18980,18970,107
|
|
20230626,140100,5150245170,19000,18970,19000,18970,82
|
|
20230626,140000,5148687390,18970,18970,19000,18970,60
|
|
20230626,135900,5147548000,18970,18990,19000,18970,80
|
|
20230626,135800,5146028810,18990,18990,19000,18990,141
|
|
20230626,135700,5143350710,18990,18990,18990,18990,14
|
|
20230626,135600,5143084850,19000,19000,19000,19000,224
|
|
20230626,135500,5138828850,18990,19000,19000,18990,172
|
|
20230626,135400,5135560870,18970,18970,18970,18970,125
|
|
20230626,135300,5133189620,18990,18970,19000,18970,122
|
|
20230626,135200,5130872410,18970,18970,18980,18970,69
|
|
20230626,135100,5129563430,18970,19000,19000,18970,250
|
|
20230626,135000,5124815320,19000,19000,19000,19000,12
|
|
20230626,134900,5124587320,19010,19000,19010,19000,134
|
|
20230626,134800,5122040070,19000,19000,19000,18970,839
|
|
20230626,134700,5106102070,19000,19020,19020,19000,134
|
|
20230626,134600,5103554910,19000,19020,19020,19000,536
|
|
20230626,134500,5093360690,19020,18990,19020,18990,303
|
|
20230626,134400,5087603470,18980,18980,18980,18980,80
|
|
20230626,134300,5086085070,18970,18950,18970,18950,248
|
|
20230626,134200,5081380530,18940,18940,18940,18940,395
|
|
20230626,134100,5073899230,18940,18960,18960,18940,489
|
|
20230626,134000,5064634440,18980,18960,18980,18960,31
|
|
20230626,133900,5064046560,18960,18980,18980,18950,637
|
|
20230626,133800,5051968240,18980,18990,18990,18980,56
|
|
20230626,133700,5050904900,19000,19010,19010,19000,735
|
|
20230626,133600,5036936330,19010,19010,19010,19010,375
|
|
20230626,133500,5029807580,19010,19010,19020,19010,27
|
|
20230626,133400,5029294200,19020,19010,19020,19000,317
|
|
20230626,133300,5023267390,19010,19020,19020,19010,32
|
|
20230626,133200,5022658770,19000,19010,19010,19000,28
|
|
20230626,133100,5022126760,19010,18970,19010,18970,227
|
|
20230626,133000,5017815240,19000,19010,19030,19000,515
|
|
20230626,132900,5008030200,19020,19030,19030,19010,310
|
|
20230626,132800,5002131360,19040,19000,19040,19000,179
|
|
20230626,132700,4998724160,18980,18980,18980,18980,100
|
|
20230626,132600,4996826160,18980,18980,18980,18970,193
|
|
20230626,132500,4993163550,18980,18980,18980,18980,1
|
|
20230626,132400,4993144570,18970,18980,18980,18970,167
|
|
20230626,132300,4989975410,18980,19020,19020,18980,560
|
|
20230626,132200,4979340620,19020,19040,19040,19010,269
|
|
20230626,132100,4974226780,19050,19040,19050,19010,621
|
|
20230626,132000,4962420850,19050,19060,19060,19050,136
|
|
20230626,131900,4959829050,19070,19070,19080,19070,28
|
|
20230626,131800,4959295040,19080,19020,19080,19010,658
|
|
20230626,131700,4946761150,19020,19100,19100,19020,237
|
|
20230626,131600,4942243950,19100,19010,19100,19010,4200
|
|
20230626,131500,4862216060,19010,19000,19010,19000,20
|
|
20230626,131400,4861835870,19000,19000,19010,19000,995
|
|
20230626,131300,4842929870,19000,18970,19000,18970,35
|
|
20230626,131200,4842264990,19000,19000,19000,19000,295
|
|
20230626,131100,4836659990,19000,19010,19010,19000,1132
|
|
20230626,131000,4815151420,19010,19010,19010,19010,831
|
|
20230626,130900,4799354110,19010,19000,19010,19000,232
|
|
20230626,130800,4794945880,18970,19010,19010,18970,435
|
|
20230626,130700,4786692770,19010,19010,19020,19010,133
|
|
20230626,130600,4784164430,19010,19010,19010,19010,564
|
|
20230626,130500,4773442790,19010,18990,19010,18990,226
|
|
20230626,130400,4769147860,18990,18990,18990,18990,50
|
|
20230626,130300,4768198360,18970,18970,18970,18970,98
|
|
20230626,130200,4766339300,18970,18960,19010,18960,551
|
|
20230626,130100,4755877030,18960,19000,19000,18960,1248
|
|
20230626,130000,4732169220,19000,19040,19040,19000,2640
|
|
20230626,125900,4681994240,19040,19040,19040,19030,444
|
|
20230626,125800,4673540490,19040,19060,19070,19040,274
|
|
20230626,125700,4668319170,19070,19060,19070,19030,311
|
|
20230626,125600,4662393050,19060,19030,19060,18990,1099
|
|
20230626,125500,4641474820,19040,19010,19100,18960,9910
|
|
20230626,125400,4452672960,19020,18960,19020,18960,14639
|
|
20230626,125300,4174567150,18960,18970,18980,18950,579
|
|
20230626,125200,4163584980,18980,18900,18980,18900,2933
|
|
20230626,125100,4108020020,18900,18880,18900,18880,301
|
|
20230626,125000,4102334740,18880,18870,18880,18830,264
|
|
20230626,124900,4097355470,18870,18870,18880,18860,99
|
|
20230626,124800,4095487280,18870,18880,18890,18870,91
|
|
20230626,124700,4093769030,18890,18900,18900,18830,79
|
|
20230626,124600,4092278960,18830,18860,18900,18830,2532
|
|
20230626,124500,4044511840,18860,18850,18860,18850,90
|
|
20230626,124400,4042814450,18860,18860,18860,18860,95
|
|
20230626,124300,4041022750,18860,18860,18860,18860,242
|
|
20230626,124200,4036458630,18860,18860,18870,18860,85
|
|
20230626,124100,4034854920,18870,18870,18870,18860,147
|
|
20230626,124000,4032081480,18860,18870,18870,18850,134
|
|
20230626,123900,4029554010,18870,18860,18870,18860,174
|
|
20230626,123800,4026270920,18860,18870,18870,18850,97
|
|
20230626,123700,4024441500,18880,18870,18880,18860,169
|
|
20230626,123600,4021252320,18870,18870,18880,18870,321
|
|
20230626,123500,4015192360,18890,18920,18920,18890,828
|
|
20230626,123400,3999543370,18920,18900,18930,18850,1438
|
|
20230626,123300,3972350510,18830,18860,18910,18830,4031
|
|
20230626,123200,3896272310,18850,18830,18850,18810,1509
|
|
20230626,123100,3867849300,18830,18820,18830,18820,82
|
|
20230626,123000,3866305450,18820,18820,18820,18800,156
|
|
20230626,122900,3863370440,18820,18830,18830,18810,82
|
|
20230626,122800,3861826800,18830,18820,18830,18820,107
|
|
20230626,122700,3859812100,18820,18820,18820,18820,89
|
|
20230626,122600,3858137120,18820,18820,18830,18810,105
|
|
20230626,122500,3856160540,18820,18810,18830,18810,400
|
|
20230626,122400,3848632920,18810,18810,18820,18800,174
|
|
20230626,122300,3845359650,18830,18790,18830,18790,84
|
|
20230626,122200,3843779980,18800,18720,18800,18720,369
|
|
20230626,122100,3836851340,18720,18720,18720,18590,462
|
|
20230626,122000,3828236340,18720,18720,18720,18710,136
|
|
20230626,121900,3825690660,18720,18700,18720,18590,270
|
|
20230626,121800,3820643230,18720,18670,18720,18670,106
|
|
20230626,121700,3818661150,18670,18640,18670,18630,131
|
|
20230626,121600,3816217520,18640,18640,18640,18630,564
|
|
20230626,121500,3805704620,18650,18640,18650,18640,161
|
|
20230626,121400,3802702210,18650,18600,18650,18600,110
|
|
20230626,121300,3800654240,18600,18600,18600,18600,21
|
|
20230626,121200,3800263640,18590,18590,18590,18590,76
|
|
20230626,121100,3798850800,18590,18600,18600,18590,239
|
|
20230626,121000,3794407460,18600,18600,18600,18600,2
|
|
20230626,120900,3794370260,18600,18620,18620,18600,19
|
|
20230626,120800,3794016820,18610,18620,18620,18610,27
|
|
20230626,120700,3793514340,18620,18620,18620,18620,10
|
|
20230626,120600,3793328140,18620,18620,18620,18620,0
|
|
20230626,120500,3793328140,18620,18620,18620,18620,77
|
|
20230626,120400,3791894400,18620,18620,18620,18620,1
|
|
20230626,120300,3791875780,18620,18620,18620,18620,524
|
|
20230626,120200,3782118900,18630,18630,18630,18630,100
|
|
20230626,120100,3780255900,18630,18630,18630,18630,102
|
|
20230626,120000,3778355640,18630,18620,18630,18620,70
|
|
20230626,115900,3777052150,18620,18620,18620,18620,20
|
|
20230626,115800,3776679750,18620,18620,18620,18620,0
|
|
20230626,115700,3776679750,18620,18610,18620,18610,20
|
|
20230626,115600,3776307360,18620,18620,18620,18620,0
|
|
20230626,115500,3776307360,18620,18630,18630,18610,23
|
|
20230626,115400,3775879100,18640,18640,18640,18640,7
|
|
20230626,115300,3775748620,18570,18570,18570,18570,0
|
|
20230626,115200,3775748620,18570,18570,18570,18570,0
|
|
20230626,115100,3775748620,18570,18570,18570,18570,0
|
|
20230626,115000,3775748620,18570,18640,18640,18570,515
|
|
20230626,114900,3766171740,18650,18660,18660,18650,6
|
|
20230626,114800,3766059790,18650,18640,18650,18600,1088
|
|
20230626,114700,3745790260,18640,18640,18640,18640,100
|
|
20230626,114600,3743926260,18640,18650,18650,18640,86
|
|
20230626,114500,3742323000,18650,18650,18650,18650,77
|
|
20230626,114400,3740886950,18650,18680,18680,18650,1369
|
|
20230626,114300,3715340850,18680,18680,18680,18680,1
|
|
20230626,114200,3715322170,18680,18700,18700,18680,24
|
|
20230626,114100,3714873450,18700,18710,18710,18700,146
|
|
20230626,114000,3712143050,18700,18700,18700,18700,185
|
|
20230626,113900,3708683550,18700,18690,18700,18690,123
|
|
20230626,113800,3706383500,18660,18660,18660,18660,0
|
|
20230626,113700,3706383500,18660,18660,18660,18660,21
|
|
20230626,113600,3705991640,18660,18660,18660,18660,34
|
|
20230626,113500,3705357200,18660,18660,18660,18660,0
|
|
20230626,113400,3705357200,18660,18660,18660,18660,25
|
|
20230626,113300,3704890700,18660,18650,18660,18650,6
|
|
20230626,113200,3704778790,18650,18660,18660,18650,216
|
|
20230626,113100,3700748310,18660,18660,18660,18660,1
|
|
20230626,113000,3700729650,18660,18690,18690,18660,59
|
|
20230626,112900,3699627210,18700,18690,18700,18690,5
|
|
20230626,112800,3699533740,18700,18700,18700,18700,44
|
|
20230626,112700,3698710940,18710,18660,18710,18660,264
|
|
20230626,112600,3693782170,18720,18720,18720,18720,0
|
|
20230626,112500,3693782170,18720,18660,18720,18660,4
|
|
20230626,112400,3693707350,18650,18650,18650,18650,6
|
|
20230626,112300,3693595450,18630,18630,18630,18630,0
|
|
20230626,112200,3693595450,18630,18630,18630,18630,92
|
|
20230626,112100,3691881490,18630,18640,18640,18630,100
|
|
20230626,112000,3690017750,18640,18640,18640,18640,102
|
|
20230626,111900,3688116470,18640,18710,18710,18630,540
|
|
20230626,111800,3678028130,18730,18730,18730,18730,0
|
|
20230626,111700,3678028130,18730,18710,18730,18710,92
|
|
20230626,111600,3676305820,18710,18720,18720,18710,173
|
|
20230626,111500,3673067430,18730,18730,18730,18730,0
|
|
20230626,111400,3673067430,18730,18730,18730,18730,0
|
|
20230626,111300,3673067430,18730,18730,18730,18720,147
|
|
20230626,111200,3670315390,18730,18710,18730,18710,6
|
|
20230626,111100,3670203030,18710,18730,18730,18710,293
|
|
20230626,111000,3664718290,18730,18770,18770,18730,842
|
|
20230626,110900,3648922190,18780,18830,18830,18770,594
|
|
20230626,110800,3637758760,18860,18870,18870,18860,63
|
|
20230626,110700,3636570090,18870,18860,18870,18860,772
|
|
20230626,110600,3622003360,18860,18870,18870,18860,585
|
|
20230626,110500,3610969760,18890,18850,18890,18850,173
|
|
20230626,110400,3607702270,18900,18850,18900,18850,510
|
|
20230626,110300,3598068360,18850,18860,18890,18850,582
|
|
20230626,110200,3587095630,18860,18890,18900,18860,510
|
|
20230626,110100,3577457480,18900,18860,18900,18850,1017
|
|
20230626,110000,3558255680,18850,18820,18890,18820,221
|
|
20230626,105900,3554090210,18890,18830,18890,18830,225
|
|
20230626,105800,3549850770,18830,18800,18830,18800,653
|
|
20230626,105700,3537557930,18800,18800,18800,18800,114
|
|
20230626,105600,3535414730,18830,18800,18830,18800,47
|
|
20230626,105500,3534531100,18800,18790,18830,18790,272
|
|
20230626,105400,3529415770,18790,18830,18830,18790,304
|
|
20230626,105300,3523697020,18850,18900,18900,18830,83
|
|
20230626,105200,3522132150,18910,18870,18910,18870,146
|
|
20230626,105100,3519375890,18890,18920,18950,18890,591
|
|
20230626,105000,3508197780,18930,18970,18970,18920,401
|
|
20230626,104900,3500600390,18970,18970,18980,18970,717
|
|
20230626,104800,3486994500,18970,18850,18970,18850,1005
|
|
20230626,104700,3467972800,18900,19000,19000,18800,2478
|
|
20230626,104600,3420990620,19000,18950,19000,18910,12065
|
|
20230626,104500,3192004090,18950,18940,18960,18900,1190
|
|
20230626,104400,3169446600,18950,18820,18960,18750,4313
|
|
20230626,104300,3088028110,18750,18740,18820,18740,985
|
|
20230626,104200,3069533780,18740,18650,18800,18650,3072
|
|
20230626,104100,3012024430,18650,18640,18650,18640,387
|
|
20230626,104000,3004806890,18650,18640,18650,18640,41
|
|
20230626,103900,3004042370,18610,18610,18610,18610,35
|
|
20230626,103800,3003391020,18660,18610,18660,18610,63
|
|
20230626,103700,3002218440,18670,18680,18680,18660,257
|
|
20230626,103600,2997419800,18680,18730,18730,18590,372
|
|
20230626,103500,2990461620,18730,18570,18730,18570,3064
|
|
20230626,103400,2933290410,18580,18530,18580,18530,298
|
|
20230626,103300,2927759450,18540,18540,18540,18540,0
|
|
20230626,103200,2927759450,18540,18530,18540,18500,432
|
|
20230626,103100,2919754980,18520,18520,18520,18520,98
|
|
20230626,103000,2917940020,18500,18520,18520,18500,223
|
|
20230626,102900,2913811420,18520,18520,18520,18520,27
|
|
20230626,102800,2913311380,18520,18500,18520,18500,246
|
|
20230626,102700,2908757960,18500,18500,18500,18500,311
|
|
20230626,102600,2903004460,18500,18420,18500,18410,1180
|
|
20230626,102500,2881210370,18410,18400,18410,18390,1053
|
|
20230626,102400,2861840950,18400,18380,18400,18380,253
|
|
20230626,102300,2857188020,18370,18380,18380,18370,1242
|
|
20230626,102200,2834361480,18370,18370,18370,18370,104
|
|
20230626,102100,2832451000,18360,18370,18370,18360,215
|
|
20230626,102000,2828502460,18360,18350,18370,18350,182
|
|
20230626,101900,2825162250,18390,18320,18390,18310,385
|
|
20230626,101800,2818102960,18310,18320,18320,18310,28
|
|
20230626,101700,2817590260,18310,18310,18320,18300,64
|
|
20230626,101600,2816418370,18330,18360,18370,18290,2765
|
|
20230626,101500,2765770500,18360,18440,18440,18360,3424
|
|
20230626,101400,2702836570,18450,18450,18450,18440,257
|
|
20230626,101300,2698094940,18450,18440,18450,18440,166
|
|
20230626,101200,2695032550,18440,18450,18450,18430,743
|
|
20230626,101100,2681331260,18450,18490,18490,18450,359
|
|
20230626,101000,2674703120,18490,18500,18500,18460,225
|
|
20230626,100900,2670543010,18500,18480,18500,18420,2590
|
|
20230626,100800,2622740380,18480,18500,18510,18480,466
|
|
20230626,100700,2614126720,18500,18480,18520,18470,2580
|
|
20230626,100600,2566399710,18500,18500,18500,18480,1696
|
|
20230626,100500,2535026360,18500,18580,18600,18500,1676
|
|
20230626,100400,2503921520,18590,18630,18650,18590,668
|
|
20230626,100300,2491490150,18630,18710,18710,18630,2124
|
|
20230626,100200,2451807380,18710,18730,18730,18710,1197
|
|
20230626,100100,2429390000,18730,18750,18830,18730,1109
|
|
20230626,100000,2408577710,18750,18800,18840,18750,856
|
|
20230626,095900,2392501400,18830,18920,18920,18830,2611
|
|
20230626,095800,2343251330,18920,18940,18940,18880,974
|
|
20230626,095700,2324804790,18970,18950,18970,18860,5169
|
|
20230626,095600,2226938420,18960,18900,18960,18900,2876
|
|
20230626,095500,2172463420,18930,18880,18930,18860,2894
|
|
20230626,095400,2117757390,18880,18890,18920,18850,2276
|
|
20230626,095300,2074781050,18920,18860,18940,18860,3550
|
|
20230626,095200,2007639550,18850,18830,18850,18720,4264
|
|
20230626,095100,1927465840,18770,18840,18890,18770,4483
|
|
20230626,095000,1842981460,18810,18910,18980,18780,15185
|
|
20230626,094900,1555943200,18780,18580,18990,18510,14479
|
|
20230626,094800,1283513710,18580,18570,18580,18570,71
|
|
20230626,094700,1282195230,18570,18500,18570,18480,2851
|
|
20230626,094600,1229322460,18500,18560,18620,18500,821
|
|
20230626,094500,1214092230,18570,18570,18680,18490,5130
|
|
20230626,094400,1118797920,18670,18590,18720,18550,2133
|
|
20230626,094300,1079068720,18720,18490,18760,18330,13784
|
|
20230626,094200,822291280,18490,18340,18490,18330,5368
|
|
20230626,094100,723345350,18330,18320,18400,18320,396
|
|
20230626,094000,716073950,18320,18320,18320,18310,599
|
|
20230626,093900,705104380,18390,18370,18390,18310,330
|
|
20230626,093800,699051010,18370,18400,18400,18370,12
|
|
20230626,093700,698830270,18400,18410,18420,18400,24
|
|
20230626,093600,698388450,18430,18400,18450,18280,1356
|
|
20230626,093500,673510200,18440,18400,18470,18380,1752
|
|
20230626,093400,641216720,18400,18320,18420,18320,4170
|
|
20230626,093300,564669780,18310,18280,18310,18250,1172
|
|
20230626,093200,543231680,18280,18280,18290,18280,975
|
|
20230626,093100,525404540,18290,18230,18290,18230,762
|
|
20230626,093000,511487260,18230,18240,18290,18230,597
|
|
20230626,092900,500584600,18270,18130,18270,18130,2172
|
|
20230626,092800,461109010,18120,18050,18120,18050,87
|
|
20230626,092700,459537260,18050,18100,18100,18050,34
|
|
20230626,092600,458922390,18040,18060,18060,18040,10
|
|
20230626,092500,458741950,18040,18040,18040,18040,20
|
|
20230626,092400,458381150,18010,18010,18010,18010,165
|
|
20230626,092300,455409500,18010,18010,18010,18010,10
|
|
20230626,092200,455229400,18010,18010,18010,18010,30
|
|
20230626,092100,454689100,18010,18030,18030,18010,50
|
|
20230626,092000,453788100,18040,18050,18050,18040,144
|
|
20230626,091900,451190310,18040,18060,18140,18040,534
|
|
20230626,091800,441543990,18060,18060,18060,18060,331
|
|
20230626,091700,435566130,18050,18050,18060,18050,245
|
|
20230626,091600,431143750,18060,17900,18060,17900,783
|
|
20230626,091500,417030370,17890,17900,17900,17890,350
|
|
20230626,091400,410768170,17890,17890,17890,17890,10
|
|
20230626,091300,410589270,17890,17890,17890,17890,69
|
|
20230626,091200,409354860,17990,17890,17990,17880,438
|
|
20230626,091100,401518970,17890,17910,17910,17890,915
|
|
20230626,091000,385142520,17900,17900,17990,17900,2354
|
|
20230626,090900,342995930,17900,17900,18020,17900,240
|
|
20230626,090800,338696450,17900,17910,18020,17900,756
|
|
20230626,090700,325113500,17900,17970,18050,17900,1037
|
|
20230626,090600,306542040,17970,18330,18330,17970,2218
|
|
20230626,090500,266481960,18330,18100,18330,18020,2413
|
|
20230626,090400,222496290,18060,18000,18060,18000,375
|
|
20230626,090300,215745640,17970,17940,18000,17930,800
|
|
20230626,090200,201366570,17940,18000,18000,17920,1318
|
|
20230626,090100,177709320,18060,18310,18310,18050,2077
|
|
20230626,090000,140081880,18220,18160,18330,18100,7549
|