729 lines
39 KiB
CSV
729 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,210600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,210500,11062747540,18780,18780,18780,18780,0
|
|
20230714,210400,11062747540,18780,18780,18780,18780,0
|
|
20230714,210300,11062747540,18780,18780,18780,18780,0
|
|
20230714,210200,11062747540,18780,18780,18780,18780,0
|
|
20230714,210100,11062747540,18780,18780,18780,18780,0
|
|
20230714,210000,11062747540,18780,18780,18780,18780,0
|
|
20230714,205900,11062747540,18780,18780,18780,18780,0
|
|
20230714,205800,11062747540,18780,18780,18780,18780,0
|
|
20230714,205700,11062747540,18780,18780,18780,18780,0
|
|
20230714,205600,11062747540,18780,18780,18780,18780,0
|
|
20230714,205500,11062747540,18780,18780,18780,18780,0
|
|
20230714,205400,11062747540,18780,18780,18780,18780,0
|
|
20230714,205300,11062747540,18780,18780,18780,18780,0
|
|
20230714,205200,11062747540,18780,18780,18780,18780,0
|
|
20230714,205100,11062747540,18780,18780,18780,18780,0
|
|
20230714,205000,11062747540,18780,18780,18780,18780,0
|
|
20230714,204900,11062747540,18780,18780,18780,18780,0
|
|
20230714,204800,11062747540,18780,18780,18780,18780,0
|
|
20230714,204700,11062747540,18780,18780,18780,18780,0
|
|
20230714,204600,11062747540,18780,18780,18780,18780,0
|
|
20230714,204500,11062747540,18780,18780,18780,18780,0
|
|
20230714,204400,11062747540,18780,18780,18780,18780,0
|
|
20230714,204300,11062747540,18780,18780,18780,18780,0
|
|
20230714,204200,11062747540,18780,18780,18780,18780,0
|
|
20230714,204100,11062747540,18780,18780,18780,18780,0
|
|
20230714,204000,11062747540,18780,18780,18780,18780,0
|
|
20230714,203900,11062747540,18780,18780,18780,18780,0
|
|
20230714,203800,11062747540,18780,18780,18780,18780,0
|
|
20230714,203700,11062747540,18780,18780,18780,18780,0
|
|
20230714,203600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,203500,11062747540,18780,18780,18780,18780,0
|
|
20230714,203400,11062747540,18780,18780,18780,18780,0
|
|
20230714,203300,11062747540,18780,18780,18780,18780,0
|
|
20230714,203200,11062747540,18780,18780,18780,18780,0
|
|
20230714,203100,11062747540,18780,18780,18780,18780,0
|
|
20230714,203000,11062747540,18780,18780,18780,18780,0
|
|
20230714,202900,11062747540,18780,18780,18780,18780,0
|
|
20230714,202800,11062747540,18780,18780,18780,18780,0
|
|
20230714,202700,11062747540,18780,18780,18780,18780,0
|
|
20230714,202600,11062747540,18780,18780,18780,18780,0
|
|
20230714,202500,11062747540,18780,18780,18780,18780,0
|
|
20230714,202400,11062747540,18780,18780,18780,18780,0
|
|
20230714,202300,11062747540,18780,18780,18780,18780,0
|
|
20230714,202200,11062747540,18780,18780,18780,18780,0
|
|
20230714,202100,11062747540,18780,18780,18780,18780,0
|
|
20230714,202000,11062747540,18780,18780,18780,18780,0
|
|
20230714,201900,11062747540,18780,18780,18780,18780,0
|
|
20230714,201800,11062747540,18780,18780,18780,18780,0
|
|
20230714,201700,11062747540,18780,18780,18780,18780,0
|
|
20230714,201600,11062747540,18780,18780,18780,18780,0
|
|
20230714,201500,11062747540,18780,18780,18780,18780,0
|
|
20230714,201400,11062747540,18780,18780,18780,18780,0
|
|
20230714,201300,11062747540,18780,18780,18780,18780,0
|
|
20230714,201200,11062747540,18780,18780,18780,18780,0
|
|
20230714,201100,11062747540,18780,18780,18780,18780,0
|
|
20230714,201000,11062747540,18780,18780,18780,18780,0
|
|
20230714,200900,11062747540,18780,18780,18780,18780,0
|
|
20230714,200800,11062747540,18780,18780,18780,18780,0
|
|
20230714,200700,11062747540,18780,18780,18780,18780,0
|
|
20230714,200600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,200500,11062747540,18780,18780,18780,18780,0
|
|
20230714,200400,11062747540,18780,18780,18780,18780,0
|
|
20230714,200300,11062747540,18780,18780,18780,18780,0
|
|
20230714,200200,11062747540,18780,18780,18780,18780,0
|
|
20230714,200100,11062747540,18780,18780,18780,18780,0
|
|
20230714,200000,11062747540,18780,18780,18780,18780,0
|
|
20230714,195900,11062747540,18780,18780,18780,18780,0
|
|
20230714,195800,11062747540,18780,18780,18780,18780,0
|
|
20230714,195700,11062747540,18780,18780,18780,18780,0
|
|
20230714,195600,11062747540,18780,18780,18780,18780,0
|
|
20230714,195500,11062747540,18780,18780,18780,18780,0
|
|
20230714,195400,11062747540,18780,18780,18780,18780,0
|
|
20230714,195300,11062747540,18780,18780,18780,18780,0
|
|
20230714,195200,11062747540,18780,18780,18780,18780,0
|
|
20230714,195100,11062747540,18780,18780,18780,18780,0
|
|
20230714,195000,11062747540,18780,18780,18780,18780,0
|
|
20230714,194900,11062747540,18780,18780,18780,18780,0
|
|
20230714,194800,11062747540,18780,18780,18780,18780,0
|
|
20230714,194700,11062747540,18780,18780,18780,18780,0
|
|
20230714,194600,11062747540,18780,18780,18780,18780,0
|
|
20230714,194500,11062747540,18780,18780,18780,18780,0
|
|
20230714,194400,11062747540,18780,18780,18780,18780,0
|
|
20230714,194300,11062747540,18780,18780,18780,18780,0
|
|
20230714,194200,11062747540,18780,18780,18780,18780,0
|
|
20230714,194100,11062747540,18780,18780,18780,18780,0
|
|
20230714,194000,11062747540,18780,18780,18780,18780,0
|
|
20230714,193900,11062747540,18780,18780,18780,18780,0
|
|
20230714,193800,11062747540,18780,18780,18780,18780,0
|
|
20230714,193700,11062747540,18780,18780,18780,18780,0
|
|
20230714,193600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,193500,11062747540,18780,18780,18780,18780,0
|
|
20230714,193400,11062747540,18780,18780,18780,18780,0
|
|
20230714,193300,11062747540,18780,18780,18780,18780,0
|
|
20230714,193200,11062747540,18780,18780,18780,18780,0
|
|
20230714,193100,11062747540,18780,18780,18780,18780,0
|
|
20230714,193000,11062747540,18780,18780,18780,18780,0
|
|
20230714,192900,11062747540,18780,18780,18780,18780,0
|
|
20230714,192800,11062747540,18780,18780,18780,18780,0
|
|
20230714,192700,11062747540,18780,18780,18780,18780,0
|
|
20230714,192600,11062747540,18780,18780,18780,18780,0
|
|
20230714,192500,11062747540,18780,18780,18780,18780,0
|
|
20230714,192400,11062747540,18780,18780,18780,18780,0
|
|
20230714,192300,11062747540,18780,18780,18780,18780,0
|
|
20230714,192200,11062747540,18780,18780,18780,18780,0
|
|
20230714,192100,11062747540,18780,18780,18780,18780,0
|
|
20230714,192000,11062747540,18780,18780,18780,18780,0
|
|
20230714,191900,11062747540,18780,18780,18780,18780,0
|
|
20230714,191800,11062747540,18780,18780,18780,18780,0
|
|
20230714,191700,11062747540,18780,18780,18780,18780,0
|
|
20230714,191600,11062747540,18780,18780,18780,18780,0
|
|
20230714,191500,11062747540,18780,18780,18780,18780,0
|
|
20230714,191400,11062747540,18780,18780,18780,18780,0
|
|
20230714,191300,11062747540,18780,18780,18780,18780,0
|
|
20230714,191200,11062747540,18780,18780,18780,18780,0
|
|
20230714,191100,11062747540,18780,18780,18780,18780,0
|
|
20230714,191000,11062747540,18780,18780,18780,18780,0
|
|
20230714,190900,11062747540,18780,18780,18780,18780,0
|
|
20230714,190800,11062747540,18780,18780,18780,18780,0
|
|
20230714,190700,11062747540,18780,18780,18780,18780,0
|
|
20230714,190600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,190500,11062747540,18780,18780,18780,18780,0
|
|
20230714,190400,11062747540,18780,18780,18780,18780,0
|
|
20230714,190300,11062747540,18780,18780,18780,18780,0
|
|
20230714,190200,11062747540,18780,18780,18780,18780,0
|
|
20230714,190100,11062747540,18780,18780,18780,18780,0
|
|
20230714,190000,11062747540,18780,18780,18780,18780,0
|
|
20230714,185900,11062747540,18780,18780,18780,18780,0
|
|
20230714,185800,11062747540,18780,18780,18780,18780,0
|
|
20230714,185700,11062747540,18780,18780,18780,18780,0
|
|
20230714,185600,11062747540,18780,18780,18780,18780,0
|
|
20230714,185500,11062747540,18780,18780,18780,18780,0
|
|
20230714,185400,11062747540,18780,18780,18780,18780,0
|
|
20230714,185300,11062747540,18780,18780,18780,18780,0
|
|
20230714,185200,11062747540,18780,18780,18780,18780,0
|
|
20230714,185100,11062747540,18780,18780,18780,18780,0
|
|
20230714,185000,11062747540,18780,18780,18780,18780,0
|
|
20230714,184900,11062747540,18780,18780,18780,18780,0
|
|
20230714,184800,11062747540,18780,18780,18780,18780,0
|
|
20230714,184700,11062747540,18780,18780,18780,18780,0
|
|
20230714,184600,11062747540,18780,18780,18780,18780,0
|
|
20230714,184500,11062747540,18780,18780,18780,18780,0
|
|
20230714,184400,11062747540,18780,18780,18780,18780,0
|
|
20230714,184300,11062747540,18780,18780,18780,18780,0
|
|
20230714,184200,11062747540,18780,18780,18780,18780,0
|
|
20230714,184100,11062747540,18780,18780,18780,18780,0
|
|
20230714,184000,11062747540,18780,18780,18780,18780,0
|
|
20230714,183900,11062747540,18780,18780,18780,18780,0
|
|
20230714,183800,11062747540,18780,18780,18780,18780,0
|
|
20230714,183700,11062747540,18780,18780,18780,18780,0
|
|
20230714,183600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,183500,11062747540,18780,18780,18780,18780,0
|
|
20230714,183400,11062747540,18780,18780,18780,18780,0
|
|
20230714,183300,11062747540,18780,18780,18780,18780,0
|
|
20230714,183200,11062747540,18780,18780,18780,18780,0
|
|
20230714,183100,11062747540,18780,18780,18780,18780,0
|
|
20230714,183000,11062747540,18780,18780,18780,18780,0
|
|
20230714,182900,11062747540,18780,18780,18780,18780,0
|
|
20230714,182800,11062747540,18780,18780,18780,18780,0
|
|
20230714,182700,11062747540,18780,18780,18780,18780,0
|
|
20230714,182600,11062747540,18780,18780,18780,18780,0
|
|
20230714,182500,11062747540,18780,18780,18780,18780,0
|
|
20230714,182400,11062747540,18780,18780,18780,18780,0
|
|
20230714,182300,11062747540,18780,18780,18780,18780,0
|
|
20230714,182200,11062747540,18780,18780,18780,18780,0
|
|
20230714,182100,11062747540,18780,18780,18780,18780,0
|
|
20230714,182000,11062747540,18780,18780,18780,18780,0
|
|
20230714,181900,11062747540,18780,18780,18780,18780,0
|
|
20230714,181800,11062747540,18780,18780,18780,18780,0
|
|
20230714,181700,11062747540,18780,18780,18780,18780,0
|
|
20230714,181600,11062747540,18780,18780,18780,18780,0
|
|
20230714,181500,11062747540,18780,18780,18780,18780,0
|
|
20230714,181400,11062747540,18780,18780,18780,18780,0
|
|
20230714,181300,11062747540,18780,18780,18780,18780,0
|
|
20230714,181200,11062747540,18780,18780,18780,18780,0
|
|
20230714,181100,11062747540,18780,18780,18780,18780,0
|
|
20230714,181000,11062747540,18780,18780,18780,18780,0
|
|
20230714,180900,11062747540,18780,18780,18780,18780,0
|
|
20230714,180800,11062747540,18780,18780,18780,18780,0
|
|
20230714,180700,11062747540,18780,18780,18780,18780,0
|
|
20230714,180600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,180500,11062747540,18780,18780,18780,18780,0
|
|
20230714,180400,11062747540,18780,18780,18780,18780,0
|
|
20230714,180300,11062747540,18780,18780,18780,18780,0
|
|
20230714,180200,11062747540,18780,18780,18780,18780,0
|
|
20230714,180100,11062747540,18780,18780,18780,18780,0
|
|
20230714,180000,11062747540,18780,18780,18780,18780,0
|
|
20230714,175900,11062747540,18780,18780,18780,18780,0
|
|
20230714,175800,11062747540,18780,18780,18780,18780,0
|
|
20230714,175700,11062747540,18780,18780,18780,18780,0
|
|
20230714,175600,11062747540,18780,18780,18780,18780,0
|
|
20230714,175500,11062747540,18780,18780,18780,18780,0
|
|
20230714,175400,11062747540,18780,18780,18780,18780,0
|
|
20230714,175300,11062747540,18780,18780,18780,18780,0
|
|
20230714,175200,11062747540,18780,18780,18780,18780,0
|
|
20230714,175100,11062747540,18780,18780,18780,18780,0
|
|
20230714,175000,11062747540,18780,18780,18780,18780,0
|
|
20230714,174900,11062747540,18780,18780,18780,18780,0
|
|
20230714,174800,11062747540,18780,18780,18780,18780,0
|
|
20230714,174700,11062747540,18780,18780,18780,18780,0
|
|
20230714,174600,11062747540,18780,18780,18780,18780,0
|
|
20230714,174500,11062747540,18780,18780,18780,18780,0
|
|
20230714,174400,11062747540,18780,18780,18780,18780,0
|
|
20230714,174300,11062747540,18780,18780,18780,18780,0
|
|
20230714,174200,11062747540,18780,18780,18780,18780,0
|
|
20230714,174100,11062747540,18780,18780,18780,18780,0
|
|
20230714,174000,11062747540,18780,18780,18780,18780,0
|
|
20230714,173900,11062747540,18780,18780,18780,18780,0
|
|
20230714,173800,11062747540,18780,18780,18780,18780,0
|
|
20230714,173700,11062747540,18780,18780,18780,18780,0
|
|
20230714,173600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,173500,11062747540,18780,18780,18780,18780,0
|
|
20230714,173400,11062747540,18780,18780,18780,18780,0
|
|
20230714,173300,11062747540,18780,18780,18780,18780,0
|
|
20230714,173200,11062747540,18780,18780,18780,18780,0
|
|
20230714,173100,11062747540,18780,18780,18780,18780,0
|
|
20230714,173000,11062747540,18780,18780,18780,18780,0
|
|
20230714,172900,11062747540,18780,18780,18780,18780,0
|
|
20230714,172800,11062747540,18780,18780,18780,18780,0
|
|
20230714,172700,11062747540,18780,18780,18780,18780,0
|
|
20230714,172600,11062747540,18780,18780,18780,18780,0
|
|
20230714,172500,11062747540,18780,18780,18780,18780,0
|
|
20230714,172400,11062747540,18780,18780,18780,18780,0
|
|
20230714,172300,11062747540,18780,18780,18780,18780,0
|
|
20230714,172200,11062747540,18780,18780,18780,18780,0
|
|
20230714,172100,11062747540,18780,18780,18780,18780,0
|
|
20230714,172000,11062747540,18780,18780,18780,18780,0
|
|
20230714,171900,11062747540,18780,18780,18780,18780,0
|
|
20230714,171800,11062747540,18780,18780,18780,18780,0
|
|
20230714,171700,11062747540,18780,18780,18780,18780,0
|
|
20230714,171600,11062747540,18780,18780,18780,18780,0
|
|
20230714,171500,11062747540,18780,18780,18780,18780,0
|
|
20230714,171400,11062747540,18780,18780,18780,18780,0
|
|
20230714,171300,11062747540,18780,18780,18780,18780,0
|
|
20230714,171200,11062747540,18780,18780,18780,18780,0
|
|
20230714,171100,11062747540,18780,18780,18780,18780,0
|
|
20230714,171000,11062747540,18780,18780,18780,18780,0
|
|
20230714,170900,11062747540,18780,18780,18780,18780,0
|
|
20230714,170800,11062747540,18780,18780,18780,18780,0
|
|
20230714,170700,11062747540,18780,18780,18780,18780,0
|
|
20230714,170600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,170500,11062747540,18780,18780,18780,18780,0
|
|
20230714,170400,11062747540,18780,18780,18780,18780,0
|
|
20230714,170300,11062747540,18780,18780,18780,18780,0
|
|
20230714,170200,11062747540,18780,18780,18780,18780,0
|
|
20230714,170100,11062747540,18780,18780,18780,18780,0
|
|
20230714,170000,11062747540,18780,18780,18780,18780,0
|
|
20230714,165900,11062747540,18780,18780,18780,18780,0
|
|
20230714,165800,11062747540,18780,18780,18780,18780,0
|
|
20230714,165700,11062747540,18780,18780,18780,18780,0
|
|
20230714,165600,11062747540,18780,18780,18780,18780,0
|
|
20230714,165500,11062747540,18780,18780,18780,18780,0
|
|
20230714,165400,11062747540,18780,18780,18780,18780,0
|
|
20230714,165300,11062747540,18780,18780,18780,18780,0
|
|
20230714,165200,11062747540,18780,18780,18780,18780,0
|
|
20230714,165100,11062747540,18780,18780,18780,18780,0
|
|
20230714,165000,11062747540,18780,18780,18780,18780,0
|
|
20230714,164900,11062747540,18780,18780,18780,18780,0
|
|
20230714,164800,11062747540,18780,18780,18780,18780,0
|
|
20230714,164700,11062747540,18780,18780,18780,18780,0
|
|
20230714,164600,11062747540,18780,18780,18780,18780,0
|
|
20230714,164500,11062747540,18780,18780,18780,18780,0
|
|
20230714,164400,11062747540,18780,18780,18780,18780,0
|
|
20230714,164300,11062747540,18780,18780,18780,18780,0
|
|
20230714,164200,11062747540,18780,18780,18780,18780,0
|
|
20230714,164100,11062747540,18780,18780,18780,18780,0
|
|
20230714,164000,11062747540,18780,18780,18780,18780,0
|
|
20230714,163900,11062747540,18780,18780,18780,18780,0
|
|
20230714,163800,11062747540,18780,18780,18780,18780,0
|
|
20230714,163700,11062747540,18780,18780,18780,18780,0
|
|
20230714,163600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,163500,11062747540,18780,18780,18780,18780,0
|
|
20230714,163400,11062747540,18780,18780,18780,18780,0
|
|
20230714,163300,11062747540,18780,18780,18780,18780,0
|
|
20230714,163200,11062747540,18780,18780,18780,18780,0
|
|
20230714,163100,11062747540,18780,18780,18780,18780,0
|
|
20230714,163000,11062747540,18780,18780,18780,18780,0
|
|
20230714,162900,11062747540,18780,18780,18780,18780,0
|
|
20230714,162800,11062747540,18780,18780,18780,18780,0
|
|
20230714,162700,11062747540,18780,18780,18780,18780,0
|
|
20230714,162600,11062747540,18780,18780,18780,18780,0
|
|
20230714,162500,11062747540,18780,18780,18780,18780,0
|
|
20230714,162400,11062747540,18780,18780,18780,18780,0
|
|
20230714,162300,11062747540,18780,18780,18780,18780,0
|
|
20230714,162200,11062747540,18780,18780,18780,18780,0
|
|
20230714,162100,11062747540,18780,18780,18780,18780,0
|
|
20230714,162000,11062747540,18780,18780,18780,18780,0
|
|
20230714,161900,11062747540,18780,18780,18780,18780,0
|
|
20230714,161800,11062747540,18780,18780,18780,18780,0
|
|
20230714,161700,11062747540,18780,18780,18780,18780,0
|
|
20230714,161600,11062747540,18780,18780,18780,18780,0
|
|
20230714,161500,11062747540,18780,18780,18780,18780,0
|
|
20230714,161400,11062747540,18780,18780,18780,18780,0
|
|
20230714,161300,11062747540,18780,18780,18780,18780,0
|
|
20230714,161200,11062747540,18780,18780,18780,18780,0
|
|
20230714,161100,11062747540,18780,18780,18780,18780,0
|
|
20230714,161000,11062747540,18780,18780,18780,18780,0
|
|
20230714,160900,11062747540,18780,18780,18780,18780,0
|
|
20230714,160800,11062747540,18780,18780,18780,18780,0
|
|
20230714,160700,11062747540,18780,18780,18780,18780,0
|
|
20230714,160600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,160500,11062747540,18780,18780,18780,18780,0
|
|
20230714,160400,11062747540,18780,18780,18780,18780,0
|
|
20230714,160300,11062747540,18780,18780,18780,18780,0
|
|
20230714,160200,11062747540,18780,18780,18780,18780,0
|
|
20230714,160100,11062747540,18780,18780,18780,18780,0
|
|
20230714,160000,11062747540,18780,18780,18780,18780,0
|
|
20230714,155900,11062747540,18780,18780,18780,18780,0
|
|
20230714,155800,11062747540,18780,18780,18780,18780,0
|
|
20230714,155700,11062747540,18780,18780,18780,18780,0
|
|
20230714,155600,11062747540,18780,18780,18780,18780,0
|
|
20230714,155500,11062747540,18780,18780,18780,18780,0
|
|
20230714,155400,11062747540,18780,18780,18780,18780,0
|
|
20230714,155300,11062747540,18780,18780,18780,18780,0
|
|
20230714,155200,11062747540,18780,18780,18780,18780,0
|
|
20230714,155100,11062747540,18780,18780,18780,18780,0
|
|
20230714,155000,11062747540,18780,18780,18780,18780,0
|
|
20230714,154900,11062747540,18780,18780,18780,18780,0
|
|
20230714,154800,11062747540,18780,18780,18780,18780,0
|
|
20230714,154700,11062747540,18780,18780,18780,18780,0
|
|
20230714,154600,11062747540,18780,18780,18780,18780,0
|
|
20230714,154500,11062747540,18780,18780,18780,18780,0
|
|
20230714,154400,11062747540,18780,18780,18780,18780,0
|
|
20230714,154300,11062747540,18780,18780,18780,18780,0
|
|
20230714,154200,11062747540,18780,18780,18780,18780,0
|
|
20230714,154100,11062747540,18780,18780,18780,18780,0
|
|
20230714,154000,11062747540,18780,18780,18780,18780,0
|
|
20230714,153900,11062747540,18780,18780,18780,18780,0
|
|
20230714,153800,11062747540,18780,18780,18780,18780,0
|
|
20230714,153700,11062747540,18780,18780,18780,18780,0
|
|
20230714,153600,11062747540,18780,18780,18780,18780,4934
|
|
20230714,153500,11062747540,18780,18780,18780,18780,0
|
|
20230714,153400,11062747540,18780,18780,18780,18780,0
|
|
20230714,153300,11062747540,18780,18780,18780,18780,0
|
|
20230714,153200,11062747540,18780,18780,18780,18780,0
|
|
20230714,153100,11062747540,18780,18780,18780,18780,0
|
|
20230714,153000,11062747540,18780,18780,18780,18780,4934
|
|
20230714,152900,10970087020,18700,18700,18700,18700,0
|
|
20230714,152800,10970087020,18700,18700,18700,18700,0
|
|
20230714,152700,10970087020,18700,18700,18700,18700,0
|
|
20230714,152600,10970087020,18700,18700,18700,18700,0
|
|
20230714,152500,10970087020,18700,18700,18700,18700,0
|
|
20230714,152400,10970087020,18700,18700,18700,18700,0
|
|
20230714,152300,10970087020,18700,18700,18700,18700,0
|
|
20230714,152200,10970087020,18700,18700,18700,18700,0
|
|
20230714,152100,10970087020,18700,18700,18700,18700,0
|
|
20230714,152000,10970087020,18700,18700,18700,18700,0
|
|
20230714,151900,10970087020,18700,18700,18700,18690,1065
|
|
20230714,151800,10950172970,18700,18690,18700,18690,749
|
|
20230714,151700,10936167980,18700,18680,18700,18680,514
|
|
20230714,151600,10926558240,18690,18670,18700,18670,233
|
|
20230714,151500,10922205460,18670,18700,18700,18670,288
|
|
20230714,151400,10916823970,18700,18660,18700,18660,2136
|
|
20230714,151300,10876936860,18660,18670,18670,18660,251
|
|
20230714,151200,10872252100,18670,18660,18670,18660,610
|
|
20230714,151100,10860868370,18660,18660,18660,18650,660
|
|
20230714,151000,10848555780,18660,18650,18660,18650,2052
|
|
20230714,150900,10810278510,18660,18650,18660,18650,563
|
|
20230714,150800,10799776610,18650,18650,18660,18650,1239
|
|
20230714,150700,10776668810,18660,18660,18660,18650,42
|
|
20230714,150600,10775885110,18660,18640,18660,18640,460
|
|
20230714,150500,10767305890,18640,18650,18650,18620,288
|
|
20230714,150400,10761935650,18670,18620,18670,18620,719
|
|
20230714,150300,10748531050,18620,18610,18620,18610,686
|
|
20230714,150200,10735758390,18610,18600,18610,18600,86
|
|
20230714,150100,10734158410,18620,18600,18620,18580,453
|
|
20230714,150000,10725731480,18600,18580,18600,18570,279
|
|
20230714,145900,10720546280,18580,18540,18580,18540,460
|
|
20230714,145800,10712011700,18550,18540,18560,18540,355
|
|
20230714,145700,10705429880,18560,18540,18560,18540,83
|
|
20230714,145600,10703889580,18580,18520,18580,18520,176
|
|
20230714,145500,10700629700,18590,18590,18590,18590,0
|
|
20230714,145400,10700629700,18590,18600,18600,18590,103
|
|
20230714,145300,10698714920,18510,18500,18510,18500,21
|
|
20230714,145200,10698326410,18500,18500,18620,18500,1816
|
|
20230714,145100,10664719620,18500,18520,18520,18500,680
|
|
20230714,145000,10652130680,18520,18540,18550,18520,255
|
|
20230714,144900,10647403210,18550,18570,18570,18550,270
|
|
20230714,144800,10642393090,18570,18570,18570,18570,5
|
|
20230714,144700,10642300240,18570,18560,18570,18560,78
|
|
20230714,144600,10640851920,18570,18570,18570,18570,222
|
|
20230714,144500,10636729380,18580,18590,18590,18580,515
|
|
20230714,144400,10627160330,18580,18580,18580,18570,292
|
|
20230714,144300,10621735280,18580,18600,18600,18580,604
|
|
20230714,144200,10610507530,18600,18610,18620,18590,258
|
|
20230714,144100,10605708120,18620,18600,18620,18600,9
|
|
20230714,144000,10605540650,18620,18610,18620,18600,162
|
|
20230714,143900,10602527360,18600,18590,18620,18590,46
|
|
20230714,143800,10601670970,18620,18590,18620,18590,37
|
|
20230714,143700,10600983050,18620,18620,18620,18590,61
|
|
20230714,143600,10599848730,18620,18600,18620,18600,2
|
|
20230714,143500,10599811510,18590,18600,18600,18590,2
|
|
20230714,143400,10599774320,18620,18560,18630,18560,364
|
|
20230714,143300,10593017520,18550,18620,18620,18550,245
|
|
20230714,143200,10588471530,18650,18650,18650,18640,282
|
|
20230714,143100,10583212310,18550,18660,18670,18550,449
|
|
20230714,143000,10574841260,18670,18570,18670,18570,650
|
|
20230714,142900,10562725760,18570,18570,18570,18570,57
|
|
20230714,142800,10561667270,18570,18570,18670,18560,663
|
|
20230714,142700,10549323390,18570,18560,18570,18560,7
|
|
20230714,142600,10549193460,18560,18570,18570,18560,34
|
|
20230714,142500,10548562170,18570,18560,18570,18550,128
|
|
20230714,142400,10546186600,18570,18570,18570,18570,77
|
|
20230714,142300,10544756710,18570,18570,18570,18550,184
|
|
20230714,142200,10541340590,18570,18570,18570,18570,6
|
|
20230714,142100,10541229170,18570,18560,18570,18550,47
|
|
20230714,142000,10540356590,18560,18550,18570,18550,293
|
|
20230714,141900,10534919650,18540,18540,18540,18520,91
|
|
20230714,141800,10533232710,18540,18520,18540,18520,29
|
|
20230714,141700,10532695590,18550,18510,18560,18510,608
|
|
20230714,141600,10521418370,18560,18540,18560,18510,2174
|
|
20230714,141500,10481148710,18550,18530,18550,18530,926
|
|
20230714,141400,10463986840,18540,18550,18550,18540,415
|
|
20230714,141300,10456290020,18560,18560,18560,18550,1266
|
|
20230714,141200,10432804430,18560,18570,18570,18560,219
|
|
20230714,141100,10428739690,18570,18570,18570,18570,4
|
|
20230714,141000,10428665410,18560,18570,18570,18560,343
|
|
20230714,140900,10422296210,18570,18560,18570,18560,649
|
|
20230714,140800,10410249580,18580,18590,18590,18570,90
|
|
20230714,140700,10408577650,18590,18580,18590,18570,753
|
|
20230714,140600,10394587270,18590,18580,18590,18580,593
|
|
20230714,140500,10383569170,18590,18610,18610,18580,1092
|
|
20230714,140400,10363264520,18610,18660,18660,18610,1459
|
|
20230714,140300,10336078900,18660,18690,18690,18660,9
|
|
20230714,140200,10335910930,18690,18650,18690,18650,476
|
|
20230714,140100,10327033060,18650,18660,18660,18650,1828
|
|
20230714,140000,10292939250,18660,18720,18720,18660,866
|
|
20230714,135900,10276757280,18720,18720,18720,18720,129
|
|
20230714,135800,10274342400,18720,18720,18720,18720,354
|
|
20230714,135700,10267715520,18720,18720,18720,18720,1
|
|
20230714,135600,10267696800,18720,18740,18740,18720,229
|
|
20230714,135500,10263408070,18740,18740,18740,18740,5
|
|
20230714,135400,10263314370,18740,18740,18740,18740,8
|
|
20230714,135300,10263164450,18740,18740,18740,18740,2
|
|
20230714,135200,10263126970,18720,18740,18740,18720,121
|
|
20230714,135100,10260860140,18750,18750,18750,18730,74
|
|
20230714,135000,10259473080,18750,18720,18750,18720,389
|
|
20230714,134900,10252179460,18730,18730,18730,18730,332
|
|
20230714,134800,10245961100,18730,18730,18740,18730,262
|
|
20230714,134700,10241053060,18730,18780,18780,18730,1623
|
|
20230714,134600,10210597290,18780,18760,18780,18760,92
|
|
20230714,134500,10208870310,18760,18730,18760,18730,165
|
|
20230714,134400,10205776600,18730,18750,18750,18730,503
|
|
20230714,134300,10196351220,18750,18740,18760,18740,83
|
|
20230714,134200,10194795010,18750,18740,18760,18740,86
|
|
20230714,134100,10193182150,18750,18740,18750,18740,59
|
|
20230714,134000,10192075990,18740,18720,18740,18720,140
|
|
20230714,133900,10189453740,18720,18710,18730,18710,147
|
|
20230714,133800,10186700560,18710,18710,18710,18710,3
|
|
20230714,133700,10186644430,18700,18730,18740,18700,149
|
|
20230714,133600,10183852820,18730,18700,18740,18700,25
|
|
20230714,133500,10183384590,18740,18700,18740,18690,509
|
|
20230714,133400,10173849080,18740,18790,18790,18700,640
|
|
20230714,133300,10161876160,18790,18660,18790,18650,536
|
|
20230714,133200,10151851710,18650,18660,18660,18650,676
|
|
20230714,133100,10139239000,18660,18660,18660,18660,89
|
|
20230714,133000,10137578260,18660,18690,18690,18660,487
|
|
20230714,132900,10128488980,18700,18690,18700,18660,595
|
|
20230714,132800,10117373460,18680,18690,18690,18680,385
|
|
20230714,132700,10110180750,18700,18710,18710,18690,4656
|
|
20230714,132600,10023108660,18710,18750,18760,18710,746
|
|
20230714,132500,10009142380,18760,18750,18760,18750,494
|
|
20230714,132400,9999879120,18760,18810,18810,18760,474
|
|
20230714,132300,9990986310,18770,18770,18770,18770,150
|
|
20230714,132200,9988170810,18820,18820,18820,18810,656
|
|
20230714,132100,9975825090,18820,18770,18820,18770,6
|
|
20230714,132000,9975712220,18780,18820,18830,18780,169
|
|
20230714,131900,9972537320,18780,18780,18830,18780,264
|
|
20230714,131800,9967578900,18840,18830,18840,18780,368
|
|
20230714,131700,9960658070,18830,18830,18840,18790,170
|
|
20230714,131600,9957460870,18830,18830,18830,18780,148
|
|
20230714,131500,9954677680,18830,18830,18830,18780,361
|
|
20230714,131400,9947897550,18840,18820,18840,18820,3233
|
|
20230714,131300,9887020340,18820,18770,18820,18770,57
|
|
20230714,131200,9885949200,18790,18790,18790,18790,76
|
|
20230714,131100,9884521160,18760,18790,18790,18760,665
|
|
20230714,131000,9872028960,18760,18770,18790,18760,371
|
|
20230714,130900,9865065480,18770,18800,18830,18770,1285
|
|
20230714,130800,9840923430,18830,18830,18830,18830,10
|
|
20230714,130700,9840735130,18830,18850,18850,18800,421
|
|
20230714,130600,9832811550,18830,18860,18860,18830,793
|
|
20230714,130500,9817872990,18870,18860,18870,18860,76
|
|
20230714,130400,9816439320,18860,18860,18860,18850,59
|
|
20230714,130300,9815326790,18850,18850,18870,18850,691
|
|
20230714,130200,9802295170,18870,18860,18870,18860,297
|
|
20230714,130100,9796692860,18870,18880,18880,18870,455
|
|
20230714,130000,9788104780,18900,18880,18900,18870,236
|
|
20230714,125900,9783646600,18870,18900,18920,18870,786
|
|
20230714,125800,9768796970,18910,18890,18910,18890,140
|
|
20230714,125700,9766150910,18900,18890,18900,18890,110
|
|
20230714,125600,9764072000,18910,18890,18910,18890,248
|
|
20230714,125500,9759386200,18890,18890,18920,18830,742
|
|
20230714,125400,9745370840,18890,18900,18900,18880,885
|
|
20230714,125300,9728647080,18900,18860,18900,18850,307
|
|
20230714,125200,9722848050,18860,18800,18860,18800,490
|
|
20230714,125100,9713622550,18830,18840,18840,18830,3
|
|
20230714,125000,9713566040,18840,18770,18840,18750,406
|
|
20230714,124900,9705940820,18770,18770,18770,18760,90
|
|
20230714,124800,9704251820,18770,18770,18770,18770,57
|
|
20230714,124700,9703181930,18770,18750,18770,18750,180
|
|
20230714,124600,9699806870,18740,18750,18750,18740,119
|
|
20230714,124500,9697575800,18750,18750,18750,18750,1
|
|
20230714,124400,9697557050,18760,18760,18760,18760,1
|
|
20230714,124300,9697538290,18750,18750,18750,18750,618
|
|
20230714,124200,9685950790,18750,18760,18760,18750,218
|
|
20230714,124100,9681861710,18760,18760,18760,18760,2
|
|
20230714,124000,9681824190,18750,18810,18810,18750,521
|
|
20230714,123900,9672055380,18820,18820,18820,18820,31
|
|
20230714,123800,9671471960,18820,18730,18820,18730,100
|
|
20230714,123700,9669593980,18730,18730,18730,18730,70
|
|
20230714,123600,9668282880,18730,18730,18730,18730,128
|
|
20230714,123500,9665885440,18730,18730,18730,18730,71
|
|
20230714,123400,9664555610,18730,18740,18740,18730,30
|
|
20230714,123300,9663993630,18730,18780,18780,18730,973
|
|
20230714,123200,9645735030,18780,18820,18820,18780,87
|
|
20230714,123100,9644098510,18820,18770,18820,18770,317
|
|
20230714,123000,9638141870,18760,18730,18760,18730,266
|
|
20230714,122900,9633151840,18750,18740,18750,18720,482
|
|
20230714,122800,9624115730,18750,18750,18750,18730,41
|
|
20230714,122700,9623347540,18750,18720,18750,18710,707
|
|
20230714,122600,9610118980,18720,18750,18750,18710,191
|
|
20230714,122500,9606544620,18750,18750,18750,18750,201
|
|
20230714,122400,9602775870,18710,18720,18750,18710,910
|
|
20230714,122300,9585740840,18730,18730,18750,18730,259
|
|
20230714,122200,9580889750,18720,18730,18730,18720,241
|
|
20230714,122100,9576376960,18760,18750,18760,18750,8
|
|
20230714,122000,9576226890,18750,18710,18760,18710,108
|
|
20230714,121900,9574203120,18720,18740,18740,18700,945
|
|
20230714,121800,9556527260,18740,18740,18740,18710,664
|
|
20230714,121700,9544098420,18730,18760,18770,18730,120
|
|
20230714,121600,9541848320,18760,18740,18760,18710,417
|
|
20230714,121500,9534034900,18730,18750,18750,18730,573
|
|
20230714,121400,9523297350,18880,18840,18880,18750,2660
|
|
20230714,121300,9473267680,18890,18860,18890,18860,97
|
|
20230714,121200,9471435870,18850,18850,18850,18820,234
|
|
20230714,121100,9467025930,18850,18820,18850,18820,255
|
|
20230714,121000,9462219390,18820,18820,18820,18820,14
|
|
20230714,120900,9461955910,18810,18800,18810,18800,186
|
|
20230714,120800,9458457690,18800,18800,18800,18800,216
|
|
20230714,120700,9454396890,18790,18810,18850,18790,814
|
|
20230714,120600,9439095110,18830,18830,18830,18830,13
|
|
20230714,120500,9438850320,18830,18830,18830,18830,14
|
|
20230714,120400,9438586700,18800,18800,18800,18800,452
|
|
20230714,120300,9430089100,18800,18790,18800,18790,2
|
|
20230714,120200,9430051510,18800,18740,18800,18740,36
|
|
20230714,120100,9429375110,18740,18790,18790,18740,791
|
|
20230714,120000,9414549320,18740,18770,18790,18740,112
|
|
20230714,115900,9412447250,18760,18740,18760,18730,285
|
|
20230714,115800,9407104560,18740,18810,18810,18740,1328
|
|
20230714,115700,9382185870,18840,18870,18870,18800,3515
|
|
20230714,115600,9315963830,18870,18870,18890,18870,27
|
|
20230714,115500,9315454020,18890,18890,18890,18860,89
|
|
20230714,115400,9313774100,18920,18850,18920,18850,132
|
|
20230714,115300,9311279910,18880,18880,18880,18840,594
|
|
20230714,115200,9300079150,18900,18960,18970,18900,2110
|
|
20230714,115100,9260188460,18960,18980,19010,18930,738
|
|
20230714,115000,9246198810,18980,18940,18980,18930,55
|
|
20230714,114900,9245156660,18980,18970,18990,18930,160
|
|
20230714,114800,9242126090,18970,18980,18980,18970,132
|
|
20230714,114700,9239622040,18980,19050,19050,18980,304
|
|
20230714,114600,9233846240,19060,18930,19100,18930,499
|
|
20230714,114500,9224342120,18930,18930,18930,18910,1612
|
|
20230714,114400,9193827180,18910,18920,18930,18910,748
|
|
20230714,114300,9179678730,18910,18950,18950,18900,920
|
|
20230714,114200,9162267390,18950,19020,19020,18930,5799
|
|
20230714,114100,9052098850,19020,19040,19050,19020,2879
|
|
20230714,114000,8997309900,19040,19060,19060,19040,712
|
|
20230714,113900,8983744940,19060,19070,19070,19030,61
|
|
20230714,113800,8982582920,19090,19100,19100,19040,353
|
|
20230714,113700,8975854080,19100,19100,19140,19100,347
|
|
20230714,113600,8969225570,19100,19080,19100,19080,1175
|
|
20230714,113500,8946792650,19020,19060,19090,19020,1922
|
|
20230714,113400,8910186550,19060,19160,19160,19060,3020
|
|
20230714,113300,8852503450,19160,19120,19160,19120,328
|
|
20230714,113200,8846221770,19180,19160,19180,19120,378
|
|
20230714,113100,8838979590,19160,19110,19160,19100,1872
|
|
20230714,113000,8803211400,19110,19160,19160,19110,1169
|
|
20230714,112900,8780851470,19160,19160,19160,19160,297
|
|
20230714,112800,8775160950,19170,19230,19230,19170,2313
|
|
20230714,112700,8730740010,19230,19210,19250,19210,1340
|
|
20230714,112600,8704985150,19210,19250,19250,19210,587
|
|
20230714,112500,8693703510,19250,19200,19250,19190,1322
|
|
20230714,112400,8668297340,19210,19300,19300,19210,1018
|
|
20230714,112300,8648705140,19310,19310,19320,19300,953
|
|
20230714,112200,8630303230,19330,19330,19340,19300,5406
|
|
20230714,112100,8525853030,19340,19200,19340,19200,4250
|
|
20230714,112000,8443902930,19200,19190,19230,19190,1205
|
|
20230714,111900,8420767560,19180,19110,19250,19110,2391
|
|
20230714,111800,8374873530,19110,19290,19300,19070,5139
|
|
20230714,111700,8275994500,19300,19240,19310,19240,7357
|
|
20230714,111600,8134157680,19230,19060,19230,19060,10132
|
|
20230714,111500,7940575400,19050,19060,19100,19020,2828
|
|
20230714,111400,7886642850,19060,19000,19060,18910,3906
|
|
20230714,111300,7812370180,19000,18940,19000,18940,2612
|
|
20230714,111200,7762778550,18920,18890,18940,18890,1768
|
|
20230714,111100,7729334470,18890,18850,18900,18850,1918
|
|
20230714,111000,7693132540,18840,18840,18840,18830,152
|
|
20230714,110900,7690268880,18830,18840,18840,18800,150
|
|
20230714,110800,7687445310,18840,18850,18850,18840,281
|
|
20230714,110700,7682150900,18850,18820,18850,18820,291
|
|
20230714,110600,7676669500,18790,18800,18810,18790,177
|
|
20230714,110500,7673342390,18800,18810,18840,18800,1326
|
|
20230714,110400,7648404230,18810,18760,18810,18760,312
|
|
20230714,110300,7642539080,18800,18750,18800,18750,1913
|
|
20230714,110200,7606606660,18740,18750,18750,18720,1087
|
|
20230714,110100,7586232310,18750,18780,18790,18750,758
|
|
20230714,110000,7572000410,18770,18670,18770,18670,2498
|
|
20230714,105900,7525230320,18670,18630,18670,18630,1542
|
|
20230714,105800,7496470840,18630,18650,18660,18630,816
|
|
20230714,105700,7481252500,18660,18630,18660,18630,344
|
|
20230714,105600,7474838830,18630,18590,18630,18590,769
|
|
20230714,105500,7460536500,18600,18590,18600,18580,606
|
|
20230714,105400,7449275950,18590,18630,18640,18580,2080
|
|
20230714,105300,7410539100,18640,18610,18650,18570,718
|
|
20230714,105200,7397169100,18630,18610,18630,18570,1564
|
|
20230714,105100,7368098800,18600,18600,18630,18600,262
|
|
20230714,105000,7363224320,18600,18620,18620,18600,1404
|
|
20230714,104900,7337105600,18620,18610,18640,18610,81
|
|
20230714,104800,7335597500,18620,18610,18620,18610,47
|
|
20230714,104700,7334722730,18610,18610,18620,18600,295
|
|
20230714,104600,7329231860,18610,18610,18620,18610,454
|
|
20230714,104500,7320781010,18620,18620,18620,18590,1010
|
|
20230714,104400,7301978000,18650,18570,18660,18570,1169
|
|
20230714,104300,7280194120,18610,18570,18620,18570,700
|
|
20230714,104200,7267194570,18570,18590,18590,18570,367
|
|
20230714,104100,7260378900,18600,18590,18600,18590,291
|
|
20230714,104000,7254969060,18600,18640,18650,18600,348
|
|
20230714,103900,7248481380,18650,18600,18650,18540,2238
|
|
20230714,103800,7206873070,18600,18600,18670,18590,1918
|
|
20230714,103700,7171179980,18590,18560,18650,18550,2020
|
|
20230714,103600,7133683630,18550,18620,18620,18540,649
|
|
20230714,103500,7121645450,18540,18540,18630,18540,1869
|
|
20230714,103400,7086989320,18540,18530,18630,18500,8555
|
|
20230714,103300,6928284210,18530,18580,18590,18520,3993
|
|
20230714,103200,6854172120,18580,18710,18710,18570,8586
|
|
20230714,103100,6694230900,18720,18800,18800,18720,3513
|
|
20230714,103000,6628360240,18770,18770,18770,18760,305
|
|
20230714,102900,6622636930,18760,18790,18790,18760,918
|
|
20230714,102800,6605414270,18750,18740,18770,18720,496
|
|
20230714,102700,6596125180,18740,18860,18870,18690,9316
|
|
20230714,102600,6421363510,18870,18850,18890,18800,4436
|
|
20230714,102500,6337792790,18860,18800,18870,18730,3868
|
|
20230714,102400,6265016440,18800,18730,18850,18720,2073
|
|
20230714,102300,6226079300,18730,18730,18790,18720,6418
|
|
20230714,102200,6105713130,18730,18680,18890,18620,13509
|
|
20230714,102100,5852341630,18680,18930,18940,18590,38003
|
|
20230714,102000,5140739920,18930,19160,19800,18690,77813
|
|
20230714,101900,3640828960,19150,19020,19170,19020,7367
|
|
20230714,101800,3500036600,19020,19030,19050,19020,1086
|
|
20230714,101700,3479375060,19010,19020,19040,19000,1357
|
|
20230714,101600,3453568860,19020,19000,19050,19000,940
|
|
20230714,101500,3435675380,18990,19000,19000,18990,1586
|
|
20230714,101400,3405547740,19000,19100,19100,18990,1874
|
|
20230714,101300,3369843710,19100,19090,19110,19090,2100
|
|
20230714,101200,3329729440,19090,19090,19110,19080,900
|
|
20230714,101100,3312544240,19080,19100,19120,19070,2496
|
|
20230714,101000,3264886050,19100,19120,19150,19090,2794
|
|
20230714,100900,3211423170,19110,18960,19170,18960,7837
|
|
20230714,100800,3062029020,18990,18960,19000,18920,2309
|
|
20230714,100700,3018258820,19000,18980,19020,18970,8467
|
|
20230714,100600,2857416700,18980,18910,18980,18910,3136
|
|
20230714,100500,2797993400,18920,18960,18980,18920,2240
|
|
20230714,100400,2755562630,18980,18980,19000,18960,4336
|
|
20230714,100300,2673255370,18980,18900,18980,18860,5417
|
|
20230714,100200,2570674080,18900,18900,18990,18830,7677
|
|
20230714,100100,2425501590,18920,18730,18980,18680,34007
|
|
20230714,100000,1784771370,18700,18710,18730,18690,900
|
|
20230714,095900,1767937230,18730,18730,18730,18710,529
|
|
20230714,095800,1758033260,18740,18720,18740,18720,651
|
|
20230714,095700,1745846260,18700,18670,18700,18670,1507
|
|
20230714,095600,1717677790,18670,18590,18680,18590,663
|
|
20230714,095500,1705313060,18570,18560,18600,18520,945
|
|
20230714,095400,1687765980,18510,18510,18560,18510,56
|
|
20230714,095300,1686728920,18510,18600,18600,18510,51
|
|
20230714,095200,1685784680,18610,18660,18680,18510,1936
|
|
20230714,095100,1649723620,18670,18520,18690,18520,3217
|
|
20230714,095000,1589719890,18510,18480,18510,18470,948
|
|
20230714,094900,1572207940,18470,18580,18580,18470,1828
|
|
20230714,094800,1538329210,18590,18630,18700,18590,2450
|
|
20230714,094700,1492696590,18720,18630,18740,18630,1707
|
|
20230714,094600,1460792130,18620,18620,18670,18590,3023
|
|
20230714,094500,1404515660,18620,18620,18620,18610,441
|
|
20230714,094400,1396305590,18620,18620,18620,18620,160
|
|
20230714,094300,1393326390,18610,18640,18660,18600,1176
|
|
20230714,094200,1371416870,18640,18670,18700,18640,1335
|
|
20230714,094100,1346507050,18680,18700,18700,18650,236
|
|
20230714,094000,1342101530,18700,18810,18820,18700,4949
|
|
20230714,093900,1249370860,18820,18780,18820,18780,3759
|
|
20230714,093800,1178744510,18770,18770,18780,18720,2397
|
|
20230714,093700,1133758100,18770,18710,18780,18700,4962
|
|
20230714,093600,1040662090,18710,18610,18720,18610,2440
|
|
20230714,093500,995089340,18590,18540,18600,18530,1097
|
|
20230714,093400,974712780,18540,18480,18540,18470,1310
|
|
20230714,093300,950455570,18480,18480,18490,18480,409
|
|
20230714,093200,942896200,18480,18490,18490,18480,160
|
|
20230714,093100,939938110,18500,18480,18500,18380,225
|
|
20230714,093000,935795040,18480,18500,18500,18480,221
|
|
20230714,092900,931709760,18500,18450,18500,18450,671
|
|
20230714,092800,919299660,18360,18380,18420,18360,103
|
|
20230714,092700,917405500,18360,18370,18400,18360,1128
|
|
20230714,092600,896687600,18370,18360,18400,18340,920
|
|
20230714,092500,879809180,18360,18360,18380,18350,981
|
|
20230714,092400,861800230,18360,18500,18500,18360,2067
|
|
20230714,092300,823777320,18500,18440,18500,18440,66
|
|
20230714,092200,822558840,18440,18550,18550,18440,117
|
|
20230714,092100,820390500,18550,18440,18550,18400,4859
|
|
20230714,092000,730861860,18450,18450,18450,18450,418
|
|
20230714,091900,723149760,18450,18490,18490,18410,699
|
|
20230714,091800,710265900,18500,18440,18500,18420,945
|
|
20230714,091700,692844910,18440,18440,18530,18440,769
|
|
20230714,091600,678662750,18440,18540,18540,18440,626
|
|
20230714,091500,667084010,18550,18440,18550,18410,996
|
|
20230714,091400,648732670,18430,18480,18480,18430,1688
|
|
20230714,091300,617567720,18470,18470,18490,18470,525
|
|
20230714,091200,607870620,18470,18470,18590,18430,425
|
|
20230714,091100,600022180,18470,18630,18630,18470,1353
|
|
20230714,091000,574950660,18600,18630,18780,18600,1806
|
|
20230714,090900,541253830,18630,18740,18760,18630,1280
|
|
20230714,090800,517279400,18740,18590,18740,18550,986
|
|
20230714,090700,498917910,18550,18650,18790,18550,3341
|
|
20230714,090600,436688750,18660,18810,18880,18660,9618
|
|
20230714,090500,255611630,18810,18590,18850,18590,3362
|
|
20230714,090400,192560450,18630,18530,18630,18460,3489
|
|
20230714,090300,127731090,18540,18450,18540,18350,1372
|
|
20230714,090200,102386210,18450,18430,18480,18430,1426
|
|
20230714,090100,76071740,18430,18340,18430,18340,596
|
|
20230714,090000,65136240,18340,18460,18460,18330,3532
|