725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,210200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,210100,2706661420,18870,18870,18870,18870,0
|
|
20230718,210000,2706661420,18870,18870,18870,18870,0
|
|
20230718,205900,2706661420,18870,18870,18870,18870,0
|
|
20230718,205800,2706661420,18870,18870,18870,18870,0
|
|
20230718,205700,2706661420,18870,18870,18870,18870,0
|
|
20230718,205600,2706661420,18870,18870,18870,18870,0
|
|
20230718,205500,2706661420,18870,18870,18870,18870,0
|
|
20230718,205400,2706661420,18870,18870,18870,18870,0
|
|
20230718,205300,2706661420,18870,18870,18870,18870,0
|
|
20230718,205200,2706661420,18870,18870,18870,18870,0
|
|
20230718,205100,2706661420,18870,18870,18870,18870,0
|
|
20230718,205000,2706661420,18870,18870,18870,18870,0
|
|
20230718,204900,2706661420,18870,18870,18870,18870,0
|
|
20230718,204800,2706661420,18870,18870,18870,18870,0
|
|
20230718,204700,2706661420,18870,18870,18870,18870,0
|
|
20230718,204600,2706661420,18870,18870,18870,18870,0
|
|
20230718,204500,2706661420,18870,18870,18870,18870,0
|
|
20230718,204400,2706661420,18870,18870,18870,18870,0
|
|
20230718,204300,2706661420,18870,18870,18870,18870,0
|
|
20230718,204200,2706661420,18870,18870,18870,18870,0
|
|
20230718,204100,2706661420,18870,18870,18870,18870,0
|
|
20230718,204000,2706661420,18870,18870,18870,18870,0
|
|
20230718,203900,2706661420,18870,18870,18870,18870,0
|
|
20230718,203800,2706661420,18870,18870,18870,18870,0
|
|
20230718,203700,2706661420,18870,18870,18870,18870,0
|
|
20230718,203600,2706661420,18870,18870,18870,18870,0
|
|
20230718,203500,2706661420,18870,18870,18870,18870,0
|
|
20230718,203400,2706661420,18870,18870,18870,18870,0
|
|
20230718,203300,2706661420,18870,18870,18870,18870,0
|
|
20230718,203200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,203100,2706661420,18870,18870,18870,18870,0
|
|
20230718,203000,2706661420,18870,18870,18870,18870,0
|
|
20230718,202900,2706661420,18870,18870,18870,18870,0
|
|
20230718,202800,2706661420,18870,18870,18870,18870,0
|
|
20230718,202700,2706661420,18870,18870,18870,18870,0
|
|
20230718,202600,2706661420,18870,18870,18870,18870,0
|
|
20230718,202500,2706661420,18870,18870,18870,18870,0
|
|
20230718,202400,2706661420,18870,18870,18870,18870,0
|
|
20230718,202300,2706661420,18870,18870,18870,18870,0
|
|
20230718,202200,2706661420,18870,18870,18870,18870,0
|
|
20230718,202100,2706661420,18870,18870,18870,18870,0
|
|
20230718,202000,2706661420,18870,18870,18870,18870,0
|
|
20230718,201900,2706661420,18870,18870,18870,18870,0
|
|
20230718,201800,2706661420,18870,18870,18870,18870,0
|
|
20230718,201700,2706661420,18870,18870,18870,18870,0
|
|
20230718,201600,2706661420,18870,18870,18870,18870,0
|
|
20230718,201500,2706661420,18870,18870,18870,18870,0
|
|
20230718,201400,2706661420,18870,18870,18870,18870,0
|
|
20230718,201300,2706661420,18870,18870,18870,18870,0
|
|
20230718,201200,2706661420,18870,18870,18870,18870,0
|
|
20230718,201100,2706661420,18870,18870,18870,18870,0
|
|
20230718,201000,2706661420,18870,18870,18870,18870,0
|
|
20230718,200900,2706661420,18870,18870,18870,18870,0
|
|
20230718,200800,2706661420,18870,18870,18870,18870,0
|
|
20230718,200700,2706661420,18870,18870,18870,18870,0
|
|
20230718,200600,2706661420,18870,18870,18870,18870,0
|
|
20230718,200500,2706661420,18870,18870,18870,18870,0
|
|
20230718,200400,2706661420,18870,18870,18870,18870,0
|
|
20230718,200300,2706661420,18870,18870,18870,18870,0
|
|
20230718,200200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,200100,2706661420,18870,18870,18870,18870,0
|
|
20230718,200000,2706661420,18870,18870,18870,18870,0
|
|
20230718,195900,2706661420,18870,18870,18870,18870,0
|
|
20230718,195800,2706661420,18870,18870,18870,18870,0
|
|
20230718,195700,2706661420,18870,18870,18870,18870,0
|
|
20230718,195600,2706661420,18870,18870,18870,18870,0
|
|
20230718,195500,2706661420,18870,18870,18870,18870,0
|
|
20230718,195400,2706661420,18870,18870,18870,18870,0
|
|
20230718,195300,2706661420,18870,18870,18870,18870,0
|
|
20230718,195200,2706661420,18870,18870,18870,18870,0
|
|
20230718,195100,2706661420,18870,18870,18870,18870,0
|
|
20230718,195000,2706661420,18870,18870,18870,18870,0
|
|
20230718,194900,2706661420,18870,18870,18870,18870,0
|
|
20230718,194800,2706661420,18870,18870,18870,18870,0
|
|
20230718,194700,2706661420,18870,18870,18870,18870,0
|
|
20230718,194600,2706661420,18870,18870,18870,18870,0
|
|
20230718,194500,2706661420,18870,18870,18870,18870,0
|
|
20230718,194400,2706661420,18870,18870,18870,18870,0
|
|
20230718,194300,2706661420,18870,18870,18870,18870,0
|
|
20230718,194200,2706661420,18870,18870,18870,18870,0
|
|
20230718,194100,2706661420,18870,18870,18870,18870,0
|
|
20230718,194000,2706661420,18870,18870,18870,18870,0
|
|
20230718,193900,2706661420,18870,18870,18870,18870,0
|
|
20230718,193800,2706661420,18870,18870,18870,18870,0
|
|
20230718,193700,2706661420,18870,18870,18870,18870,0
|
|
20230718,193600,2706661420,18870,18870,18870,18870,0
|
|
20230718,193500,2706661420,18870,18870,18870,18870,0
|
|
20230718,193400,2706661420,18870,18870,18870,18870,0
|
|
20230718,193300,2706661420,18870,18870,18870,18870,0
|
|
20230718,193200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,193100,2706661420,18870,18870,18870,18870,0
|
|
20230718,193000,2706661420,18870,18870,18870,18870,0
|
|
20230718,192900,2706661420,18870,18870,18870,18870,0
|
|
20230718,192800,2706661420,18870,18870,18870,18870,0
|
|
20230718,192700,2706661420,18870,18870,18870,18870,0
|
|
20230718,192600,2706661420,18870,18870,18870,18870,0
|
|
20230718,192500,2706661420,18870,18870,18870,18870,0
|
|
20230718,192400,2706661420,18870,18870,18870,18870,0
|
|
20230718,192300,2706661420,18870,18870,18870,18870,0
|
|
20230718,192200,2706661420,18870,18870,18870,18870,0
|
|
20230718,192100,2706661420,18870,18870,18870,18870,0
|
|
20230718,192000,2706661420,18870,18870,18870,18870,0
|
|
20230718,191900,2706661420,18870,18870,18870,18870,0
|
|
20230718,191800,2706661420,18870,18870,18870,18870,0
|
|
20230718,191700,2706661420,18870,18870,18870,18870,0
|
|
20230718,191600,2706661420,18870,18870,18870,18870,0
|
|
20230718,191500,2706661420,18870,18870,18870,18870,0
|
|
20230718,191400,2706661420,18870,18870,18870,18870,0
|
|
20230718,191300,2706661420,18870,18870,18870,18870,0
|
|
20230718,191200,2706661420,18870,18870,18870,18870,0
|
|
20230718,191100,2706661420,18870,18870,18870,18870,0
|
|
20230718,191000,2706661420,18870,18870,18870,18870,0
|
|
20230718,190900,2706661420,18870,18870,18870,18870,0
|
|
20230718,190800,2706661420,18870,18870,18870,18870,0
|
|
20230718,190700,2706661420,18870,18870,18870,18870,0
|
|
20230718,190600,2706661420,18870,18870,18870,18870,0
|
|
20230718,190500,2706661420,18870,18870,18870,18870,0
|
|
20230718,190400,2706661420,18870,18870,18870,18870,0
|
|
20230718,190300,2706661420,18870,18870,18870,18870,0
|
|
20230718,190200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,190100,2706661420,18870,18870,18870,18870,0
|
|
20230718,190000,2706661420,18870,18870,18870,18870,0
|
|
20230718,185900,2706661420,18870,18870,18870,18870,0
|
|
20230718,185800,2706661420,18870,18870,18870,18870,0
|
|
20230718,185700,2706661420,18870,18870,18870,18870,0
|
|
20230718,185600,2706661420,18870,18870,18870,18870,0
|
|
20230718,185500,2706661420,18870,18870,18870,18870,0
|
|
20230718,185400,2706661420,18870,18870,18870,18870,0
|
|
20230718,185300,2706661420,18870,18870,18870,18870,0
|
|
20230718,185200,2706661420,18870,18870,18870,18870,0
|
|
20230718,185100,2706661420,18870,18870,18870,18870,0
|
|
20230718,185000,2706661420,18870,18870,18870,18870,0
|
|
20230718,184900,2706661420,18870,18870,18870,18870,0
|
|
20230718,184800,2706661420,18870,18870,18870,18870,0
|
|
20230718,184700,2706661420,18870,18870,18870,18870,0
|
|
20230718,184600,2706661420,18870,18870,18870,18870,0
|
|
20230718,184500,2706661420,18870,18870,18870,18870,0
|
|
20230718,184400,2706661420,18870,18870,18870,18870,0
|
|
20230718,184300,2706661420,18870,18870,18870,18870,0
|
|
20230718,184200,2706661420,18870,18870,18870,18870,0
|
|
20230718,184100,2706661420,18870,18870,18870,18870,0
|
|
20230718,184000,2706661420,18870,18870,18870,18870,0
|
|
20230718,183900,2706661420,18870,18870,18870,18870,0
|
|
20230718,183800,2706661420,18870,18870,18870,18870,0
|
|
20230718,183700,2706661420,18870,18870,18870,18870,0
|
|
20230718,183600,2706661420,18870,18870,18870,18870,0
|
|
20230718,183500,2706661420,18870,18870,18870,18870,0
|
|
20230718,183400,2706661420,18870,18870,18870,18870,0
|
|
20230718,183300,2706661420,18870,18870,18870,18870,0
|
|
20230718,183200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,183100,2706661420,18870,18870,18870,18870,0
|
|
20230718,183000,2706661420,18870,18870,18870,18870,0
|
|
20230718,182900,2706661420,18870,18870,18870,18870,0
|
|
20230718,182800,2706661420,18870,18870,18870,18870,0
|
|
20230718,182700,2706661420,18870,18870,18870,18870,0
|
|
20230718,182600,2706661420,18870,18870,18870,18870,0
|
|
20230718,182500,2706661420,18870,18870,18870,18870,0
|
|
20230718,182400,2706661420,18870,18870,18870,18870,0
|
|
20230718,182300,2706661420,18870,18870,18870,18870,0
|
|
20230718,182200,2706661420,18870,18870,18870,18870,0
|
|
20230718,182100,2706661420,18870,18870,18870,18870,0
|
|
20230718,182000,2706661420,18870,18870,18870,18870,0
|
|
20230718,181900,2706661420,18870,18870,18870,18870,0
|
|
20230718,181800,2706661420,18870,18870,18870,18870,0
|
|
20230718,181700,2706661420,18870,18870,18870,18870,0
|
|
20230718,181600,2706661420,18870,18870,18870,18870,0
|
|
20230718,181500,2706661420,18870,18870,18870,18870,0
|
|
20230718,181400,2706661420,18870,18870,18870,18870,0
|
|
20230718,181300,2706661420,18870,18870,18870,18870,0
|
|
20230718,181200,2706661420,18870,18870,18870,18870,0
|
|
20230718,181100,2706661420,18870,18870,18870,18870,0
|
|
20230718,181000,2706661420,18870,18870,18870,18870,0
|
|
20230718,180900,2706661420,18870,18870,18870,18870,0
|
|
20230718,180800,2706661420,18870,18870,18870,18870,0
|
|
20230718,180700,2706661420,18870,18870,18870,18870,0
|
|
20230718,180600,2706661420,18870,18870,18870,18870,0
|
|
20230718,180500,2706661420,18870,18870,18870,18870,0
|
|
20230718,180400,2706661420,18870,18870,18870,18870,0
|
|
20230718,180300,2706661420,18870,18870,18870,18870,0
|
|
20230718,180200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,180100,2706661420,18870,18870,18870,18870,0
|
|
20230718,180000,2706661420,18870,18870,18870,18870,0
|
|
20230718,175900,2706661420,18870,18870,18870,18870,0
|
|
20230718,175800,2706661420,18870,18870,18870,18870,0
|
|
20230718,175700,2706661420,18870,18870,18870,18870,0
|
|
20230718,175600,2706661420,18870,18870,18870,18870,0
|
|
20230718,175500,2706661420,18870,18870,18870,18870,0
|
|
20230718,175400,2706661420,18870,18870,18870,18870,0
|
|
20230718,175300,2706661420,18870,18870,18870,18870,0
|
|
20230718,175200,2706661420,18870,18870,18870,18870,0
|
|
20230718,175100,2706661420,18870,18870,18870,18870,0
|
|
20230718,175000,2706661420,18870,18870,18870,18870,0
|
|
20230718,174900,2706661420,18870,18870,18870,18870,0
|
|
20230718,174800,2706661420,18870,18870,18870,18870,0
|
|
20230718,174700,2706661420,18870,18870,18870,18870,0
|
|
20230718,174600,2706661420,18870,18870,18870,18870,0
|
|
20230718,174500,2706661420,18870,18870,18870,18870,0
|
|
20230718,174400,2706661420,18870,18870,18870,18870,0
|
|
20230718,174300,2706661420,18870,18870,18870,18870,0
|
|
20230718,174200,2706661420,18870,18870,18870,18870,0
|
|
20230718,174100,2706661420,18870,18870,18870,18870,0
|
|
20230718,174000,2706661420,18870,18870,18870,18870,0
|
|
20230718,173900,2706661420,18870,18870,18870,18870,0
|
|
20230718,173800,2706661420,18870,18870,18870,18870,0
|
|
20230718,173700,2706661420,18870,18870,18870,18870,0
|
|
20230718,173600,2706661420,18870,18870,18870,18870,0
|
|
20230718,173500,2706661420,18870,18870,18870,18870,0
|
|
20230718,173400,2706661420,18870,18870,18870,18870,0
|
|
20230718,173300,2706661420,18870,18870,18870,18870,0
|
|
20230718,173200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,173100,2706661420,18870,18870,18870,18870,0
|
|
20230718,173000,2706661420,18870,18870,18870,18870,0
|
|
20230718,172900,2706661420,18870,18870,18870,18870,0
|
|
20230718,172800,2706661420,18870,18870,18870,18870,0
|
|
20230718,172700,2706661420,18870,18870,18870,18870,0
|
|
20230718,172600,2706661420,18870,18870,18870,18870,0
|
|
20230718,172500,2706661420,18870,18870,18870,18870,0
|
|
20230718,172400,2706661420,18870,18870,18870,18870,0
|
|
20230718,172300,2706661420,18870,18870,18870,18870,0
|
|
20230718,172200,2706661420,18870,18870,18870,18870,0
|
|
20230718,172100,2706661420,18870,18870,18870,18870,0
|
|
20230718,172000,2706661420,18870,18870,18870,18870,0
|
|
20230718,171900,2706661420,18870,18870,18870,18870,0
|
|
20230718,171800,2706661420,18870,18870,18870,18870,0
|
|
20230718,171700,2706661420,18870,18870,18870,18870,0
|
|
20230718,171600,2706661420,18870,18870,18870,18870,0
|
|
20230718,171500,2706661420,18870,18870,18870,18870,0
|
|
20230718,171400,2706661420,18870,18870,18870,18870,0
|
|
20230718,171300,2706661420,18870,18870,18870,18870,0
|
|
20230718,171200,2706661420,18870,18870,18870,18870,0
|
|
20230718,171100,2706661420,18870,18870,18870,18870,0
|
|
20230718,171000,2706661420,18870,18870,18870,18870,0
|
|
20230718,170900,2706661420,18870,18870,18870,18870,0
|
|
20230718,170800,2706661420,18870,18870,18870,18870,0
|
|
20230718,170700,2706661420,18870,18870,18870,18870,0
|
|
20230718,170600,2706661420,18870,18870,18870,18870,0
|
|
20230718,170500,2706661420,18870,18870,18870,18870,0
|
|
20230718,170400,2706661420,18870,18870,18870,18870,0
|
|
20230718,170300,2706661420,18870,18870,18870,18870,0
|
|
20230718,170200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,170100,2706661420,18870,18870,18870,18870,0
|
|
20230718,170000,2706661420,18870,18870,18870,18870,0
|
|
20230718,165900,2706661420,18870,18870,18870,18870,0
|
|
20230718,165800,2706661420,18870,18870,18870,18870,0
|
|
20230718,165700,2706661420,18870,18870,18870,18870,0
|
|
20230718,165600,2706661420,18870,18870,18870,18870,0
|
|
20230718,165500,2706661420,18870,18870,18870,18870,0
|
|
20230718,165400,2706661420,18870,18870,18870,18870,0
|
|
20230718,165300,2706661420,18870,18870,18870,18870,0
|
|
20230718,165200,2706661420,18870,18870,18870,18870,0
|
|
20230718,165100,2706661420,18870,18870,18870,18870,0
|
|
20230718,165000,2706661420,18870,18870,18870,18870,0
|
|
20230718,164900,2706661420,18870,18870,18870,18870,0
|
|
20230718,164800,2706661420,18870,18870,18870,18870,0
|
|
20230718,164700,2706661420,18870,18870,18870,18870,0
|
|
20230718,164600,2706661420,18870,18870,18870,18870,0
|
|
20230718,164500,2706661420,18870,18870,18870,18870,0
|
|
20230718,164400,2706661420,18870,18870,18870,18870,0
|
|
20230718,164300,2706661420,18870,18870,18870,18870,0
|
|
20230718,164200,2706661420,18870,18870,18870,18870,0
|
|
20230718,164100,2706661420,18870,18870,18870,18870,0
|
|
20230718,164000,2706661420,18870,18870,18870,18870,0
|
|
20230718,163900,2706661420,18870,18870,18870,18870,0
|
|
20230718,163800,2706661420,18870,18870,18870,18870,0
|
|
20230718,163700,2706661420,18870,18870,18870,18870,0
|
|
20230718,163600,2706661420,18870,18870,18870,18870,0
|
|
20230718,163500,2706661420,18870,18870,18870,18870,0
|
|
20230718,163400,2706661420,18870,18870,18870,18870,0
|
|
20230718,163300,2706661420,18870,18870,18870,18870,0
|
|
20230718,163200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,163100,2706661420,18870,18870,18870,18870,0
|
|
20230718,163000,2706661420,18870,18870,18870,18870,0
|
|
20230718,162900,2706661420,18870,18870,18870,18870,0
|
|
20230718,162800,2706661420,18870,18870,18870,18870,0
|
|
20230718,162700,2706661420,18870,18870,18870,18870,0
|
|
20230718,162600,2706661420,18870,18870,18870,18870,0
|
|
20230718,162500,2706661420,18870,18870,18870,18870,0
|
|
20230718,162400,2706661420,18870,18870,18870,18870,0
|
|
20230718,162300,2706661420,18870,18870,18870,18870,0
|
|
20230718,162200,2706661420,18870,18870,18870,18870,0
|
|
20230718,162100,2706661420,18870,18870,18870,18870,0
|
|
20230718,162000,2706661420,18870,18870,18870,18870,0
|
|
20230718,161900,2706661420,18870,18870,18870,18870,0
|
|
20230718,161800,2706661420,18870,18870,18870,18870,0
|
|
20230718,161700,2706661420,18870,18870,18870,18870,0
|
|
20230718,161600,2706661420,18870,18870,18870,18870,0
|
|
20230718,161500,2706661420,18870,18870,18870,18870,0
|
|
20230718,161400,2706661420,18870,18870,18870,18870,0
|
|
20230718,161300,2706661420,18870,18870,18870,18870,0
|
|
20230718,161200,2706661420,18870,18870,18870,18870,0
|
|
20230718,161100,2706661420,18870,18870,18870,18870,0
|
|
20230718,161000,2706661420,18870,18870,18870,18870,0
|
|
20230718,160900,2706661420,18870,18870,18870,18870,0
|
|
20230718,160800,2706661420,18870,18870,18870,18870,0
|
|
20230718,160700,2706661420,18870,18870,18870,18870,0
|
|
20230718,160600,2706661420,18870,18870,18870,18870,0
|
|
20230718,160500,2706661420,18870,18870,18870,18870,0
|
|
20230718,160400,2706661420,18870,18870,18870,18870,0
|
|
20230718,160300,2706661420,18870,18870,18870,18870,0
|
|
20230718,160200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,160100,2706661420,18870,18870,18870,18870,0
|
|
20230718,160000,2706661420,18870,18870,18870,18870,0
|
|
20230718,155900,2706661420,18870,18870,18870,18870,0
|
|
20230718,155800,2706661420,18870,18870,18870,18870,0
|
|
20230718,155700,2706661420,18870,18870,18870,18870,0
|
|
20230718,155600,2706661420,18870,18870,18870,18870,0
|
|
20230718,155500,2706661420,18870,18870,18870,18870,0
|
|
20230718,155400,2706661420,18870,18870,18870,18870,0
|
|
20230718,155300,2706661420,18870,18870,18870,18870,0
|
|
20230718,155200,2706661420,18870,18870,18870,18870,0
|
|
20230718,155100,2706661420,18870,18870,18870,18870,0
|
|
20230718,155000,2706661420,18870,18870,18870,18870,0
|
|
20230718,154900,2706661420,18870,18870,18870,18870,0
|
|
20230718,154800,2706661420,18870,18870,18870,18870,0
|
|
20230718,154700,2706661420,18870,18870,18870,18870,0
|
|
20230718,154600,2706661420,18870,18870,18870,18870,0
|
|
20230718,154500,2706661420,18870,18870,18870,18870,0
|
|
20230718,154400,2706661420,18870,18870,18870,18870,0
|
|
20230718,154300,2706661420,18870,18870,18870,18870,0
|
|
20230718,154200,2706661420,18870,18870,18870,18870,0
|
|
20230718,154100,2706661420,18870,18870,18870,18870,0
|
|
20230718,154000,2706661420,18870,18870,18870,18870,0
|
|
20230718,153900,2706661420,18870,18870,18870,18870,0
|
|
20230718,153800,2706661420,18870,18870,18870,18870,0
|
|
20230718,153700,2706661420,18870,18870,18870,18870,0
|
|
20230718,153600,2706661420,18870,18870,18870,18870,0
|
|
20230718,153500,2706661420,18870,18870,18870,18870,0
|
|
20230718,153400,2706661420,18870,18870,18870,18870,0
|
|
20230718,153300,2706661420,18870,18870,18870,18870,0
|
|
20230718,153200,2706661420,18870,18870,18870,18870,2405
|
|
20230718,153100,2706661420,18870,18870,18870,18870,0
|
|
20230718,153000,2706661420,18870,18870,18870,18870,2405
|
|
20230718,152900,2661279070,18860,18860,18860,18860,0
|
|
20230718,152800,2661279070,18860,18860,18860,18860,0
|
|
20230718,152700,2661279070,18860,18860,18860,18860,0
|
|
20230718,152600,2661279070,18860,18860,18860,18860,0
|
|
20230718,152500,2661279070,18860,18860,18860,18860,0
|
|
20230718,152400,2661279070,18860,18860,18860,18860,0
|
|
20230718,152300,2661279070,18860,18860,18860,18860,0
|
|
20230718,152200,2661279070,18860,18860,18860,18860,0
|
|
20230718,152100,2661279070,18860,18860,18860,18860,0
|
|
20230718,152000,2661279070,18860,18860,18860,18860,0
|
|
20230718,151900,2661279070,18860,18760,18860,18760,17
|
|
20230718,151800,2660959850,18860,18860,18860,18760,1407
|
|
20230718,151700,2634468770,18860,18850,18860,18850,111
|
|
20230718,151600,2632375930,18850,18850,18850,18840,119
|
|
20230718,151500,2630132880,18850,18870,18870,18850,19
|
|
20230718,151400,2629774630,18870,18870,18870,18870,54
|
|
20230718,151300,2628755650,18880,18870,18880,18870,373
|
|
20230718,151200,2621713430,18880,18870,18880,18860,95
|
|
20230718,151100,2619920530,18870,18880,18880,18870,290
|
|
20230718,151000,2614445890,18880,18840,18880,18840,75
|
|
20230718,150900,2613030120,18870,18820,18870,18820,265
|
|
20230718,150800,2608030670,18870,18830,18870,18830,1767
|
|
20230718,150700,2574726370,18840,18840,18840,18840,1
|
|
20230718,150600,2574707530,18820,18810,18820,18790,129
|
|
20230718,150500,2572280050,18790,18790,18790,18790,345
|
|
20230718,150400,2565797500,18800,18830,18830,18800,605
|
|
20230718,150300,2554423470,18830,18830,18830,18800,112
|
|
20230718,150200,2552315170,18840,18790,18840,18790,1502
|
|
20230718,150100,2524077540,18840,18800,18840,18800,1562
|
|
20230718,150000,2494711370,18840,18840,18840,18830,80
|
|
20230718,145900,2493204220,18810,18780,18840,18780,2386
|
|
20230718,145800,2448339980,18800,18750,18800,18750,255
|
|
20230718,145700,2443550980,18780,18800,18800,18780,56
|
|
20230718,145600,2442499280,18760,18760,18760,18760,604
|
|
20230718,145500,2431168240,18760,18760,18760,18760,10
|
|
20230718,145400,2430980640,18760,18780,18800,18760,1128
|
|
20230718,145300,2409793580,18780,18750,18780,18750,353
|
|
20230718,145200,2403166360,18750,18750,18750,18750,200
|
|
20230718,145100,2399416360,18780,18750,18780,18750,250
|
|
20230718,145000,2394728080,18750,18770,18770,18750,406
|
|
20230718,144900,2387115380,18770,18760,18770,18760,218
|
|
20230718,144800,2383024700,18780,18780,18780,18780,0
|
|
20230718,144700,2383024700,18780,18780,18780,18780,5
|
|
20230718,144600,2382930800,18790,18790,18790,18790,0
|
|
20230718,144500,2382930800,18790,18790,18790,18790,3
|
|
20230718,144400,2382874430,18790,18790,18790,18790,1
|
|
20230718,144300,2382855640,18750,18750,18750,18750,50
|
|
20230718,144200,2381918140,18790,18750,18790,18750,43
|
|
20230718,144100,2381111490,18750,18750,18750,18750,19
|
|
20230718,144000,2380755240,18750,18750,18750,18750,98
|
|
20230718,143900,2378917740,18750,18790,18790,18750,101
|
|
20230718,143800,2377023950,18800,18800,18800,18800,10
|
|
20230718,143700,2376835950,18800,18800,18800,18800,0
|
|
20230718,143600,2376835950,18800,18800,18800,18800,0
|
|
20230718,143500,2376835950,18800,18800,18800,18800,50
|
|
20230718,143400,2375895950,18800,18760,18800,18740,713
|
|
20230718,143300,2362503230,18760,18760,18760,18760,112
|
|
20230718,143200,2360402110,18760,18760,18760,18760,0
|
|
20230718,143100,2360402110,18760,18760,18760,18760,0
|
|
20230718,143000,2360402110,18760,18790,18790,18760,56
|
|
20230718,142900,2359351430,18760,18760,18760,18760,150
|
|
20230718,142800,2356537430,18770,18780,18780,18770,123
|
|
20230718,142700,2354228310,18780,18770,18780,18770,17
|
|
20230718,142600,2353909110,18770,18790,18790,18770,907
|
|
20230718,142500,2336872600,18790,18790,18800,18790,1055
|
|
20230718,142400,2317048690,18790,18800,18800,18790,101
|
|
20230718,142300,2315149900,18800,18800,18800,18800,31
|
|
20230718,142200,2314567100,18800,18800,18800,18800,400
|
|
20230718,142100,2307047100,18800,18800,18800,18790,543
|
|
20230718,142000,2296839080,18790,18790,18790,18790,37
|
|
20230718,141900,2296143850,18790,18800,18800,18790,11
|
|
20230718,141800,2295937100,18800,18800,18800,18800,295
|
|
20230718,141700,2290391100,18850,18840,18850,18840,90
|
|
20230718,141600,2288694900,18850,18850,18850,18850,17
|
|
20230718,141500,2288374450,18850,18850,18860,18850,361
|
|
20230718,141400,2281568100,18830,18830,18830,18830,970
|
|
20230718,141300,2263303000,18830,18770,18830,18770,819
|
|
20230718,141200,2247896970,18820,18750,18820,18750,2881
|
|
20230718,141100,2193815030,18760,18760,18760,18760,0
|
|
20230718,141000,2193815030,18760,18760,18760,18760,5
|
|
20230718,140900,2193721230,18760,18710,18760,18710,91
|
|
20230718,140800,2192016620,18710,18770,18770,18710,51
|
|
20230718,140700,2191059410,18770,18740,18770,18740,277
|
|
20230718,140600,2185868400,18780,18780,18780,18780,6
|
|
20230718,140500,2185755720,18780,18780,18780,18780,41
|
|
20230718,140400,2184985740,18780,18780,18780,18780,10
|
|
20230718,140300,2184797940,18780,18780,18780,18780,1
|
|
20230718,140200,2184779160,18730,18730,18730,18730,100
|
|
20230718,140100,2182906160,18780,18780,18790,18780,17
|
|
20230718,140000,2182586890,18790,18790,18790,18790,9
|
|
20230718,135900,2182417780,18790,18790,18790,18790,1
|
|
20230718,135800,2182398990,18790,18750,18800,18700,766
|
|
20230718,135700,2168062950,18720,18740,18850,18720,1194
|
|
20230718,135600,2145672920,18780,18860,18860,18780,553
|
|
20230718,135500,2135277070,18860,18860,18860,18860,0
|
|
20230718,135400,2135277070,18860,18860,18860,18860,10
|
|
20230718,135300,2135088470,18860,18860,18870,18860,77
|
|
20230718,135200,2133636160,18860,18880,18880,18860,130
|
|
20230718,135100,2131181800,18880,18780,18880,18780,164
|
|
20230718,135000,2128086090,18880,18750,18880,18750,3170
|
|
20230718,134900,2068415360,18730,18750,18750,18730,23
|
|
20230718,134800,2067984550,18720,18720,18720,18720,24
|
|
20230718,134700,2067535270,18770,18770,18770,18770,0
|
|
20230718,134600,2067535270,18770,18770,18770,18770,654
|
|
20230718,134500,2055259690,18770,18780,18780,18770,174
|
|
20230718,134400,2051993650,18770,18710,18790,18710,1252
|
|
20230718,134300,2028546380,18730,18720,18730,18720,113
|
|
20230718,134200,2026430370,18720,18680,18720,18660,2498
|
|
20230718,134100,1979727740,18650,18650,18650,18650,426
|
|
20230718,134000,1971782840,18650,18650,18650,18650,4
|
|
20230718,133900,1971708240,18640,18620,18640,18620,219
|
|
20230718,133800,1967627440,18630,18600,18630,18600,570
|
|
20230718,133700,1957025330,18600,18620,18620,18600,466
|
|
20230718,133600,1948354090,18640,18640,18640,18640,54
|
|
20230718,133500,1947347530,18640,18640,18640,18640,1
|
|
20230718,133400,1947328890,18620,18620,18620,18620,0
|
|
20230718,133300,1947328890,18620,18620,18620,18620,316
|
|
20230718,133200,1941444970,18620,18620,18620,18620,0
|
|
20230718,133100,1941444970,18620,18620,18620,18620,5
|
|
20230718,133000,1941351870,18620,18640,18640,18620,402
|
|
20230718,132900,1933863550,18640,18640,18640,18640,3
|
|
20230718,132800,1933807630,18640,18640,18640,18630,293
|
|
20230718,132700,1928346610,18650,18650,18650,18650,192
|
|
20230718,132600,1924765810,18650,18650,18650,18650,150
|
|
20230718,132500,1921968310,18650,18650,18650,18650,31
|
|
20230718,132400,1921390160,18650,18690,18690,18650,120
|
|
20230718,132300,1919151360,18650,18650,18650,18650,138
|
|
20230718,132200,1916577660,18640,18640,18640,18640,0
|
|
20230718,132100,1916577660,18640,18640,18640,18640,5
|
|
20230718,132000,1916484460,18640,18640,18640,18640,41
|
|
20230718,131900,1915720220,18640,18640,18640,18640,16
|
|
20230718,131800,1915421980,18640,18640,18640,18640,5
|
|
20230718,131700,1915328780,18650,18670,18670,18650,226
|
|
20230718,131600,1911112280,18690,18690,18690,18690,26
|
|
20230718,131500,1910626340,18690,18690,18690,18690,8
|
|
20230718,131400,1910476820,18690,18690,18690,18690,1
|
|
20230718,131300,1910458130,18690,18690,18690,18690,0
|
|
20230718,131200,1910458130,18690,18690,18690,18690,0
|
|
20230718,131100,1910458130,18690,18690,18690,18690,11
|
|
20230718,131000,1910252540,18660,18660,18660,18660,19
|
|
20230718,130900,1909898000,18650,18650,18650,18650,0
|
|
20230718,130800,1909898000,18650,18700,18700,18650,164
|
|
20230718,130700,1906834400,18700,18690,18700,18690,100
|
|
20230718,130600,1904964500,18700,18700,18700,18700,0
|
|
20230718,130500,1904964500,18700,18690,18700,18690,31
|
|
20230718,130400,1904385000,18700,18690,18700,18620,116
|
|
20230718,130300,1902219540,18690,18640,18690,18640,3935
|
|
20230718,130200,1828729490,18640,18640,18640,18610,23
|
|
20230718,130100,1828300800,18610,18610,18610,18600,212
|
|
20230718,130000,1824355550,18640,18630,18640,18630,20
|
|
20230718,125900,1823982800,18600,18600,18600,18600,616
|
|
20230718,125800,1812525200,18600,18550,18600,18550,1118
|
|
20230718,125700,1791734810,18550,18550,18550,18550,46
|
|
20230718,125600,1790881510,18520,18550,18550,18520,90
|
|
20230718,125500,1789213820,18550,18520,18550,18520,432
|
|
20230718,125400,1781213150,18520,18500,18520,18500,12
|
|
20230718,125300,1780991130,18500,18500,18500,18500,347
|
|
20230718,125200,1774571630,18500,18500,18500,18500,0
|
|
20230718,125100,1774571630,18500,18460,18500,18460,397
|
|
20230718,125000,1767242970,18460,18500,18500,18460,126
|
|
20230718,124900,1764916130,18500,18500,18500,18500,119
|
|
20230718,124800,1762714630,18460,18460,18460,18460,1
|
|
20230718,124700,1762696170,18520,18520,18520,18460,86
|
|
20230718,124600,1761103750,18450,18520,18520,18450,273
|
|
20230718,124500,1756065100,18480,18490,18490,18480,91
|
|
20230718,124400,1754382720,18490,18490,18490,18490,61
|
|
20230718,124300,1753254830,18490,18460,18490,18460,610
|
|
20230718,124200,1741979980,18460,18460,18460,18460,253
|
|
20230718,124100,1737309600,18460,18480,18480,18460,66
|
|
20230718,124000,1736091200,18490,18490,18490,18490,0
|
|
20230718,123900,1736091200,18490,18490,18490,18490,17
|
|
20230718,123800,1735776870,18490,18460,18490,18460,60
|
|
20230718,123700,1734668340,18460,18500,18500,18460,811
|
|
20230718,123600,1719686310,18500,18520,18520,18500,4
|
|
20230718,123500,1719612270,18490,18490,18490,18490,80
|
|
20230718,123400,1718133070,18490,18510,18510,18490,93
|
|
20230718,123300,1716412790,18510,18510,18510,18510,7
|
|
20230718,123200,1716283220,18520,18510,18520,18510,4
|
|
20230718,123100,1716209170,18520,18520,18520,18520,3
|
|
20230718,123000,1716153610,18520,18520,18520,18520,13
|
|
20230718,122900,1715912850,18510,18520,18520,18510,242
|
|
20230718,122800,1711433420,18520,18510,18520,18510,11
|
|
20230718,122700,1711229800,18520,18510,18520,18510,51
|
|
20230718,122600,1710285740,18510,18510,18510,18510,3
|
|
20230718,122500,1710230210,18480,18480,18480,18480,617
|
|
20230718,122400,1698828050,18480,18480,18480,18460,30
|
|
20230718,122300,1698273670,18440,18470,18480,18440,1037
|
|
20230718,122200,1679130560,18480,18490,18490,18480,309
|
|
20230718,122100,1673419200,18490,18490,18490,18490,98
|
|
20230718,122000,1671607180,18490,18480,18490,18480,103
|
|
20230718,121900,1669702760,18490,18490,18490,18490,100
|
|
20230718,121800,1667853760,18460,18470,18470,18460,380
|
|
20230718,121700,1660837350,18470,18510,18510,18470,101
|
|
20230718,121600,1658971810,18510,18480,18510,18470,415
|
|
20230718,121500,1651303010,18490,18510,18510,18490,4169
|
|
20230718,121400,1574177160,18510,18510,18520,18500,406
|
|
20230718,121300,1566665940,18510,18520,18520,18500,435
|
|
20230718,121200,1558613110,18590,18590,18590,18500,1133
|
|
20230718,121100,1537639350,18520,18520,18520,18520,9
|
|
20230718,121000,1537472670,18600,18600,18600,18600,0
|
|
20230718,120900,1537472670,18600,18600,18600,18600,10
|
|
20230718,120800,1537286670,18520,18520,18520,18520,0
|
|
20230718,120700,1537286670,18520,18520,18520,18520,0
|
|
20230718,120600,1537286670,18520,18530,18530,18520,600
|
|
20230718,120500,1526173970,18530,18530,18530,18530,0
|
|
20230718,120400,1526173970,18530,18530,18630,18530,214
|
|
20230718,120300,1522207550,18530,18530,18530,18530,10
|
|
20230718,120200,1522022250,18530,18540,18540,18530,823
|
|
20230718,120100,1506771860,18530,18560,18560,18530,3555
|
|
20230718,120000,1440825580,18640,18640,18640,18640,4
|
|
20230718,115900,1440751020,18560,18650,18650,18560,1042
|
|
20230718,115800,1421394980,18650,18650,18650,18650,51
|
|
20230718,115700,1420443830,18660,18660,18660,18660,5
|
|
20230718,115600,1420350530,18660,18660,18660,18660,10
|
|
20230718,115500,1420163930,18590,18600,18660,18590,231
|
|
20230718,115400,1415868370,18660,18660,18660,18660,0
|
|
20230718,115300,1415868370,18660,18660,18660,18660,0
|
|
20230718,115200,1415868370,18660,18590,18660,18590,51
|
|
20230718,115100,1414920210,18660,18620,18670,18600,1444
|
|
20230718,115000,1388052510,18670,18670,18670,18670,0
|
|
20230718,114900,1388052510,18670,18670,18670,18670,50
|
|
20230718,114800,1387119010,18670,18670,18670,18670,101
|
|
20230718,114700,1385233340,18670,18670,18670,18670,2
|
|
20230718,114600,1385196000,18670,18650,18670,18650,51
|
|
20230718,114500,1384243850,18670,18660,18670,18650,162
|
|
20230718,114400,1381219970,18610,18670,18670,18610,4
|
|
20230718,114300,1381145350,18670,18610,18680,18600,159
|
|
20230718,114200,1378180110,18600,18610,18680,18600,304
|
|
20230718,114100,1372506710,18610,18610,18610,18610,1
|
|
20230718,114000,1372488100,18670,18670,18670,18670,0
|
|
20230718,113900,1372488100,18670,18670,18670,18670,0
|
|
20230718,113800,1372488100,18670,18670,18670,18670,10
|
|
20230718,113700,1372301400,18680,18610,18680,18610,301
|
|
20230718,113600,1366678790,18670,18580,18670,18580,20
|
|
20230718,113500,1366306810,18680,18680,18680,18680,0
|
|
20230718,113400,1366306810,18680,18670,18680,18670,101
|
|
20230718,113300,1364420640,18620,18620,18680,18580,1138
|
|
20230718,113200,1343253920,18680,18670,18680,18670,483
|
|
20230718,113100,1334236300,18620,18630,18670,18620,784
|
|
20230718,113000,1319636940,18630,18670,18670,18630,379
|
|
20230718,112900,1312571210,18670,18670,18670,18670,50
|
|
20230718,112800,1311637710,18670,18650,18670,18650,174
|
|
20230718,112700,1308390110,18630,18670,18670,18630,80
|
|
20230718,112600,1306898110,18670,18630,18670,18630,125
|
|
20230718,112500,1304568960,18670,18670,18670,18670,0
|
|
20230718,112400,1304568960,18670,18640,18670,18630,336
|
|
20230718,112300,1298305980,18650,18650,18650,18650,100
|
|
20230718,112200,1296440980,18640,18640,18640,18640,50
|
|
20230718,112100,1295508980,18640,18640,18640,18640,1
|
|
20230718,112000,1295490340,18640,18640,18640,18640,2
|
|
20230718,111900,1295453060,18690,18690,18690,18690,0
|
|
20230718,111800,1295453060,18690,18690,18690,18690,0
|
|
20230718,111700,1295453060,18690,18640,18690,18640,110
|
|
20230718,111600,1293402160,18640,18640,18640,18640,23
|
|
20230718,111500,1292973440,18690,18690,18690,18690,103
|
|
20230718,111400,1291048370,18630,18650,18650,18630,300
|
|
20230718,111300,1285456870,18690,18660,18690,18650,13
|
|
20230718,111200,1285214190,18660,18660,18660,18660,64
|
|
20230718,111100,1284019950,18660,18660,18660,18660,0
|
|
20230718,111000,1284019950,18660,18680,18680,18660,111
|
|
20230718,110900,1281948570,18690,18690,18690,18690,1
|
|
20230718,110800,1281929880,18610,18610,18610,18610,0
|
|
20230718,110700,1281929880,18610,18620,18620,18610,124
|
|
20230718,110600,1279621160,18620,18610,18620,18610,100
|
|
20230718,110500,1277759560,18600,18600,18600,18600,0
|
|
20230718,110400,1277759560,18600,18700,18700,18600,152
|
|
20230718,110300,1274920360,18700,18700,18700,18700,2
|
|
20230718,110200,1274882960,18700,18700,18700,18700,1
|
|
20230718,110100,1274864260,18710,18570,18710,18570,43
|
|
20230718,110000,1274065170,18570,18580,18580,18570,482
|
|
20230718,105900,1265110380,18590,18630,18630,18590,232
|
|
20230718,105800,1260792450,18630,18630,18630,18630,0
|
|
20230718,105700,1260792450,18630,18630,18630,18630,402
|
|
20230718,105600,1253303190,18630,18630,18630,18620,586
|
|
20230718,105500,1242386140,18620,18660,18800,18620,60
|
|
20230718,105400,1241259750,18610,18650,18650,18610,94
|
|
20230718,105300,1239508210,18660,18660,18660,18660,9
|
|
20230718,105200,1239340270,18660,18660,18660,18660,462
|
|
20230718,105100,1230719350,18660,18650,18660,18650,24
|
|
20230718,105000,1230271610,18650,18660,18660,18650,468
|
|
20230718,104900,1221539030,18660,18660,18660,18660,35
|
|
20230718,104800,1220885930,18680,18670,18690,18660,581
|
|
20230718,104700,1210042260,18800,18790,18800,18790,38
|
|
20230718,104600,1209327910,18800,18700,18800,18670,510
|
|
20230718,104500,1199790180,18760,18750,18760,18750,8
|
|
20230718,104400,1199640110,18690,18690,18690,18690,74
|
|
20230718,104300,1198257050,18680,18680,18680,18680,4
|
|
20230718,104200,1198182330,18670,18670,18670,18670,92
|
|
20230718,104100,1196464690,18670,18680,18680,18660,110
|
|
20230718,104000,1194411180,18670,18690,18690,18670,201
|
|
20230718,103900,1190658390,18690,18690,18690,18690,0
|
|
20230718,103800,1190658390,18690,18690,18690,18690,88
|
|
20230718,103700,1189013670,18660,18690,18690,18660,102
|
|
20230718,103600,1187108670,18680,18680,18680,18680,0
|
|
20230718,103500,1187108670,18680,18670,18680,18670,115
|
|
20230718,103400,1184961520,18660,18700,18700,18660,83
|
|
20230718,103300,1183411160,18700,18770,18770,18700,1118
|
|
20230718,103200,1162464150,18770,18770,18770,18770,3
|
|
20230718,103100,1162407840,18780,18780,18790,18780,19
|
|
20230718,103000,1162051010,18780,18770,18780,18750,141
|
|
20230718,102900,1159404440,18770,18780,18780,18770,13
|
|
20230718,102800,1159160410,18770,18770,18800,18770,26
|
|
20230718,102700,1158672360,18800,18770,18800,18770,345
|
|
20230718,102600,1152190480,18780,18770,18780,18770,164
|
|
20230718,102500,1149110810,18750,18740,18750,18660,301
|
|
20230718,102400,1143474080,18660,18730,18730,18660,11
|
|
20230718,102300,1143268120,18720,18660,18720,18660,867
|
|
20230718,102200,1127064060,18670,18670,18670,18670,33
|
|
20230718,102100,1126447950,18690,18710,18710,18690,597
|
|
20230718,102000,1115280690,18730,18730,18730,18730,1
|
|
20230718,101900,1115261960,18730,18740,18740,18730,139
|
|
20230718,101800,1112657760,18740,18740,18740,18740,448
|
|
20230718,101700,1104262240,18740,18740,18740,18740,197
|
|
20230718,101600,1100570460,18740,18740,18740,18690,15
|
|
20230718,101500,1100289860,18750,18710,18750,18710,398
|
|
20230718,101400,1092842330,18710,18710,18710,18710,577
|
|
20230718,101300,1082046660,18710,18660,18710,18570,3337
|
|
20230718,101200,1019804620,18660,18670,18670,18660,70
|
|
20230718,101100,1018497730,18670,18560,18670,18560,639
|
|
20230718,101000,1006597090,18560,18580,18650,18550,3059
|
|
20230718,100900,949827000,18580,18600,18600,18580,51
|
|
20230718,100800,948878590,18600,18650,18650,18600,26
|
|
20230718,100700,948393930,18660,18660,18660,18660,19
|
|
20230718,100600,948039390,18660,18650,18660,18650,261
|
|
20230718,100500,943169240,18660,18660,18660,18660,44
|
|
20230718,100400,942348200,18670,18670,18670,18670,1
|
|
20230718,100300,942329530,18550,18630,18670,18550,1176
|
|
20230718,100200,920423290,18640,18600,18640,18540,1004
|
|
20230718,100100,901784460,18600,18640,18640,18600,316
|
|
20230718,100000,895906010,18640,18670,18670,18640,18
|
|
20230718,095900,895570130,18670,18640,18670,18640,136
|
|
20230718,095800,893032090,18640,18610,18670,18560,225
|
|
20230718,095700,888844700,18540,18540,18600,18540,2244
|
|
20230718,095600,847147170,18540,18570,18580,18530,427
|
|
20230718,095500,839230800,18570,18570,18570,18570,150
|
|
20230718,095400,836445300,18610,18550,18610,18530,559
|
|
20230718,095300,826072170,18550,18610,18610,18540,167
|
|
20230718,095200,822974360,18610,18600,18610,18550,1152
|
|
20230718,095100,801549850,18610,18670,18670,18610,3898
|
|
20230718,095000,728880920,18670,18700,18700,18660,58
|
|
20230718,094900,727797980,18700,18700,18700,18660,1008
|
|
20230718,094800,708979740,18700,18660,18700,18660,70
|
|
20230718,094700,707671540,18660,18670,18670,18660,487
|
|
20230718,094600,698584110,18670,18670,18670,18670,103
|
|
20230718,094500,696661100,18700,18660,18700,18650,371
|
|
20230718,094400,689741160,18660,18660,18660,18650,327
|
|
20230718,094300,683642110,18650,18660,18660,18650,845
|
|
20230718,094200,667877270,18660,18700,18700,18660,1339
|
|
20230718,094100,642857860,18700,18700,18700,18700,214
|
|
20230718,094000,638856060,18700,18700,18700,18700,343
|
|
20230718,093900,632441960,18690,18740,18740,18690,408
|
|
20230718,093800,624800700,18750,18790,18790,18750,150
|
|
20230718,093700,621986880,18790,18780,18790,18730,140
|
|
20230718,093600,619360230,18790,18720,18790,18720,217
|
|
20230718,093500,615297020,18720,18690,18720,18690,94
|
|
20230718,093400,613539860,18680,18660,18680,18660,46
|
|
20230718,093300,612680620,18660,18690,18720,18660,1211
|
|
20230718,093200,590061580,18690,18720,18720,18690,133
|
|
20230718,093100,587573680,18730,18730,18730,18720,103
|
|
20230718,093000,585645480,18720,18760,18830,18720,127
|
|
20230718,092900,583263450,18770,18800,18800,18770,178
|
|
20230718,092800,579920290,18800,18800,18800,18800,62
|
|
20230718,092700,578754690,18800,18800,18800,18760,117
|
|
20230718,092600,576555290,18760,18680,18830,18680,340
|
|
20230718,092500,570183670,18680,18680,18680,18670,195
|
|
20230718,092400,566542250,18670,18670,18680,18670,836
|
|
20230718,092300,550932850,18680,18680,18680,18680,614
|
|
20230718,092200,539463330,18680,18680,18680,18670,240
|
|
20230718,092100,534980750,18690,18740,18740,18680,5200
|
|
20230718,092000,437721250,18740,18740,18740,18730,850
|
|
20230718,091900,421793860,18740,18760,18760,18740,427
|
|
20230718,091800,413787700,18760,18800,18800,18760,707
|
|
20230718,091700,400513500,18810,18850,18850,18810,301
|
|
20230718,091600,394848730,18850,18900,18910,18850,595
|
|
20230718,091500,383608860,18900,18920,19000,18900,521
|
|
20230718,091400,373759260,19020,18990,19030,18990,780
|
|
20230718,091300,358938530,18890,18890,19000,18880,767
|
|
20230718,091200,344428090,18890,18850,18890,18740,526
|
|
20230718,091100,334510310,18730,18770,18860,18710,1053
|
|
20230718,091000,314716100,18760,18730,18760,18710,787
|
|
20230718,090900,299977320,18710,18730,18730,18710,2101
|
|
20230718,090800,260640130,18730,18760,18760,18720,285
|
|
20230718,090700,255299330,18720,18760,18760,18710,2237
|
|
20230718,090600,213408560,18760,18760,18760,18730,1810
|
|
20230718,090500,179471070,18760,18750,18780,18750,928
|
|
20230718,090400,162067180,18760,18800,18800,18750,1821
|
|
20230718,090300,127892060,18800,18950,18950,18710,2524
|
|
20230718,090200,80339670,18960,19040,19100,18960,1089
|
|
20230718,090100,59629830,19100,19090,19150,19090,471
|
|
20230718,090000,50636630,19090,19100,19150,18950,2652
|