714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,205100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,205000,1821270730,18060,18060,18060,18060,0
|
|
20230720,204900,1821270730,18060,18060,18060,18060,0
|
|
20230720,204800,1821270730,18060,18060,18060,18060,0
|
|
20230720,204700,1821270730,18060,18060,18060,18060,0
|
|
20230720,204600,1821270730,18060,18060,18060,18060,0
|
|
20230720,204500,1821270730,18060,18060,18060,18060,0
|
|
20230720,204400,1821270730,18060,18060,18060,18060,0
|
|
20230720,204300,1821270730,18060,18060,18060,18060,0
|
|
20230720,204200,1821270730,18060,18060,18060,18060,0
|
|
20230720,204100,1821270730,18060,18060,18060,18060,0
|
|
20230720,204000,1821270730,18060,18060,18060,18060,0
|
|
20230720,203900,1821270730,18060,18060,18060,18060,0
|
|
20230720,203800,1821270730,18060,18060,18060,18060,0
|
|
20230720,203700,1821270730,18060,18060,18060,18060,0
|
|
20230720,203600,1821270730,18060,18060,18060,18060,0
|
|
20230720,203500,1821270730,18060,18060,18060,18060,0
|
|
20230720,203400,1821270730,18060,18060,18060,18060,0
|
|
20230720,203300,1821270730,18060,18060,18060,18060,0
|
|
20230720,203200,1821270730,18060,18060,18060,18060,0
|
|
20230720,203100,1821270730,18060,18060,18060,18060,0
|
|
20230720,203000,1821270730,18060,18060,18060,18060,0
|
|
20230720,202900,1821270730,18060,18060,18060,18060,0
|
|
20230720,202800,1821270730,18060,18060,18060,18060,0
|
|
20230720,202700,1821270730,18060,18060,18060,18060,0
|
|
20230720,202600,1821270730,18060,18060,18060,18060,0
|
|
20230720,202500,1821270730,18060,18060,18060,18060,0
|
|
20230720,202400,1821270730,18060,18060,18060,18060,0
|
|
20230720,202300,1821270730,18060,18060,18060,18060,0
|
|
20230720,202200,1821270730,18060,18060,18060,18060,0
|
|
20230720,202100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,202000,1821270730,18060,18060,18060,18060,0
|
|
20230720,201900,1821270730,18060,18060,18060,18060,0
|
|
20230720,201800,1821270730,18060,18060,18060,18060,0
|
|
20230720,201700,1821270730,18060,18060,18060,18060,0
|
|
20230720,201600,1821270730,18060,18060,18060,18060,0
|
|
20230720,201500,1821270730,18060,18060,18060,18060,0
|
|
20230720,201400,1821270730,18060,18060,18060,18060,0
|
|
20230720,201300,1821270730,18060,18060,18060,18060,0
|
|
20230720,201200,1821270730,18060,18060,18060,18060,0
|
|
20230720,201100,1821270730,18060,18060,18060,18060,0
|
|
20230720,201000,1821270730,18060,18060,18060,18060,0
|
|
20230720,200900,1821270730,18060,18060,18060,18060,0
|
|
20230720,200800,1821270730,18060,18060,18060,18060,0
|
|
20230720,200700,1821270730,18060,18060,18060,18060,0
|
|
20230720,200600,1821270730,18060,18060,18060,18060,0
|
|
20230720,200500,1821270730,18060,18060,18060,18060,0
|
|
20230720,200400,1821270730,18060,18060,18060,18060,0
|
|
20230720,200300,1821270730,18060,18060,18060,18060,0
|
|
20230720,200200,1821270730,18060,18060,18060,18060,0
|
|
20230720,200100,1821270730,18060,18060,18060,18060,0
|
|
20230720,200000,1821270730,18060,18060,18060,18060,0
|
|
20230720,195900,1821270730,18060,18060,18060,18060,0
|
|
20230720,195800,1821270730,18060,18060,18060,18060,0
|
|
20230720,195700,1821270730,18060,18060,18060,18060,0
|
|
20230720,195600,1821270730,18060,18060,18060,18060,0
|
|
20230720,195500,1821270730,18060,18060,18060,18060,0
|
|
20230720,195400,1821270730,18060,18060,18060,18060,0
|
|
20230720,195300,1821270730,18060,18060,18060,18060,0
|
|
20230720,195200,1821270730,18060,18060,18060,18060,0
|
|
20230720,195100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,195000,1821270730,18060,18060,18060,18060,0
|
|
20230720,194900,1821270730,18060,18060,18060,18060,0
|
|
20230720,194800,1821270730,18060,18060,18060,18060,0
|
|
20230720,194700,1821270730,18060,18060,18060,18060,0
|
|
20230720,194600,1821270730,18060,18060,18060,18060,0
|
|
20230720,194500,1821270730,18060,18060,18060,18060,0
|
|
20230720,194400,1821270730,18060,18060,18060,18060,0
|
|
20230720,194300,1821270730,18060,18060,18060,18060,0
|
|
20230720,194200,1821270730,18060,18060,18060,18060,0
|
|
20230720,194100,1821270730,18060,18060,18060,18060,0
|
|
20230720,194000,1821270730,18060,18060,18060,18060,0
|
|
20230720,193900,1821270730,18060,18060,18060,18060,0
|
|
20230720,193800,1821270730,18060,18060,18060,18060,0
|
|
20230720,193700,1821270730,18060,18060,18060,18060,0
|
|
20230720,193600,1821270730,18060,18060,18060,18060,0
|
|
20230720,193500,1821270730,18060,18060,18060,18060,0
|
|
20230720,193400,1821270730,18060,18060,18060,18060,0
|
|
20230720,193300,1821270730,18060,18060,18060,18060,0
|
|
20230720,193200,1821270730,18060,18060,18060,18060,0
|
|
20230720,193100,1821270730,18060,18060,18060,18060,0
|
|
20230720,193000,1821270730,18060,18060,18060,18060,0
|
|
20230720,192900,1821270730,18060,18060,18060,18060,0
|
|
20230720,192800,1821270730,18060,18060,18060,18060,0
|
|
20230720,192700,1821270730,18060,18060,18060,18060,0
|
|
20230720,192600,1821270730,18060,18060,18060,18060,0
|
|
20230720,192500,1821270730,18060,18060,18060,18060,0
|
|
20230720,192400,1821270730,18060,18060,18060,18060,0
|
|
20230720,192300,1821270730,18060,18060,18060,18060,0
|
|
20230720,192200,1821270730,18060,18060,18060,18060,0
|
|
20230720,192100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,192000,1821270730,18060,18060,18060,18060,0
|
|
20230720,191900,1821270730,18060,18060,18060,18060,0
|
|
20230720,191800,1821270730,18060,18060,18060,18060,0
|
|
20230720,191700,1821270730,18060,18060,18060,18060,0
|
|
20230720,191600,1821270730,18060,18060,18060,18060,0
|
|
20230720,191500,1821270730,18060,18060,18060,18060,0
|
|
20230720,191400,1821270730,18060,18060,18060,18060,0
|
|
20230720,191300,1821270730,18060,18060,18060,18060,0
|
|
20230720,191200,1821270730,18060,18060,18060,18060,0
|
|
20230720,191100,1821270730,18060,18060,18060,18060,0
|
|
20230720,191000,1821270730,18060,18060,18060,18060,0
|
|
20230720,190900,1821270730,18060,18060,18060,18060,0
|
|
20230720,190800,1821270730,18060,18060,18060,18060,0
|
|
20230720,190700,1821270730,18060,18060,18060,18060,0
|
|
20230720,190600,1821270730,18060,18060,18060,18060,0
|
|
20230720,190500,1821270730,18060,18060,18060,18060,0
|
|
20230720,190400,1821270730,18060,18060,18060,18060,0
|
|
20230720,190300,1821270730,18060,18060,18060,18060,0
|
|
20230720,190200,1821270730,18060,18060,18060,18060,0
|
|
20230720,190100,1821270730,18060,18060,18060,18060,0
|
|
20230720,190000,1821270730,18060,18060,18060,18060,0
|
|
20230720,185900,1821270730,18060,18060,18060,18060,0
|
|
20230720,185800,1821270730,18060,18060,18060,18060,0
|
|
20230720,185700,1821270730,18060,18060,18060,18060,0
|
|
20230720,185600,1821270730,18060,18060,18060,18060,0
|
|
20230720,185500,1821270730,18060,18060,18060,18060,0
|
|
20230720,185400,1821270730,18060,18060,18060,18060,0
|
|
20230720,185300,1821270730,18060,18060,18060,18060,0
|
|
20230720,185200,1821270730,18060,18060,18060,18060,0
|
|
20230720,185100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,185000,1821270730,18060,18060,18060,18060,0
|
|
20230720,184900,1821270730,18060,18060,18060,18060,0
|
|
20230720,184800,1821270730,18060,18060,18060,18060,0
|
|
20230720,184700,1821270730,18060,18060,18060,18060,0
|
|
20230720,184600,1821270730,18060,18060,18060,18060,0
|
|
20230720,184500,1821270730,18060,18060,18060,18060,0
|
|
20230720,184400,1821270730,18060,18060,18060,18060,0
|
|
20230720,184300,1821270730,18060,18060,18060,18060,0
|
|
20230720,184200,1821270730,18060,18060,18060,18060,0
|
|
20230720,184100,1821270730,18060,18060,18060,18060,0
|
|
20230720,184000,1821270730,18060,18060,18060,18060,0
|
|
20230720,183900,1821270730,18060,18060,18060,18060,0
|
|
20230720,183800,1821270730,18060,18060,18060,18060,0
|
|
20230720,183700,1821270730,18060,18060,18060,18060,0
|
|
20230720,183600,1821270730,18060,18060,18060,18060,0
|
|
20230720,183500,1821270730,18060,18060,18060,18060,0
|
|
20230720,183400,1821270730,18060,18060,18060,18060,0
|
|
20230720,183300,1821270730,18060,18060,18060,18060,0
|
|
20230720,183200,1821270730,18060,18060,18060,18060,0
|
|
20230720,183100,1821270730,18060,18060,18060,18060,0
|
|
20230720,183000,1821270730,18060,18060,18060,18060,0
|
|
20230720,182900,1821270730,18060,18060,18060,18060,0
|
|
20230720,182800,1821270730,18060,18060,18060,18060,0
|
|
20230720,182700,1821270730,18060,18060,18060,18060,0
|
|
20230720,182600,1821270730,18060,18060,18060,18060,0
|
|
20230720,182500,1821270730,18060,18060,18060,18060,0
|
|
20230720,182400,1821270730,18060,18060,18060,18060,0
|
|
20230720,182300,1821270730,18060,18060,18060,18060,0
|
|
20230720,182200,1821270730,18060,18060,18060,18060,0
|
|
20230720,182100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,182000,1821270730,18060,18060,18060,18060,0
|
|
20230720,181900,1821270730,18060,18060,18060,18060,0
|
|
20230720,181800,1821270730,18060,18060,18060,18060,0
|
|
20230720,181700,1821270730,18060,18060,18060,18060,0
|
|
20230720,181600,1821270730,18060,18060,18060,18060,0
|
|
20230720,181500,1821270730,18060,18060,18060,18060,0
|
|
20230720,181400,1821270730,18060,18060,18060,18060,0
|
|
20230720,181300,1821270730,18060,18060,18060,18060,0
|
|
20230720,181200,1821270730,18060,18060,18060,18060,0
|
|
20230720,181100,1821270730,18060,18060,18060,18060,0
|
|
20230720,181000,1821270730,18060,18060,18060,18060,0
|
|
20230720,180900,1821270730,18060,18060,18060,18060,0
|
|
20230720,180800,1821270730,18060,18060,18060,18060,0
|
|
20230720,180700,1821270730,18060,18060,18060,18060,0
|
|
20230720,180600,1821270730,18060,18060,18060,18060,0
|
|
20230720,180500,1821270730,18060,18060,18060,18060,0
|
|
20230720,180400,1821270730,18060,18060,18060,18060,0
|
|
20230720,180300,1821270730,18060,18060,18060,18060,0
|
|
20230720,180200,1821270730,18060,18060,18060,18060,0
|
|
20230720,180100,1821270730,18060,18060,18060,18060,0
|
|
20230720,180000,1821270730,18060,18060,18060,18060,0
|
|
20230720,175900,1821270730,18060,18060,18060,18060,0
|
|
20230720,175800,1821270730,18060,18060,18060,18060,0
|
|
20230720,175700,1821270730,18060,18060,18060,18060,0
|
|
20230720,175600,1821270730,18060,18060,18060,18060,0
|
|
20230720,175500,1821270730,18060,18060,18060,18060,0
|
|
20230720,175400,1821270730,18060,18060,18060,18060,0
|
|
20230720,175300,1821270730,18060,18060,18060,18060,0
|
|
20230720,175200,1821270730,18060,18060,18060,18060,0
|
|
20230720,175100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,175000,1821270730,18060,18060,18060,18060,0
|
|
20230720,174900,1821270730,18060,18060,18060,18060,0
|
|
20230720,174800,1821270730,18060,18060,18060,18060,0
|
|
20230720,174700,1821270730,18060,18060,18060,18060,0
|
|
20230720,174600,1821270730,18060,18060,18060,18060,0
|
|
20230720,174500,1821270730,18060,18060,18060,18060,0
|
|
20230720,174400,1821270730,18060,18060,18060,18060,0
|
|
20230720,174300,1821270730,18060,18060,18060,18060,0
|
|
20230720,174200,1821270730,18060,18060,18060,18060,0
|
|
20230720,174100,1821270730,18060,18060,18060,18060,0
|
|
20230720,174000,1821270730,18060,18060,18060,18060,0
|
|
20230720,173900,1821270730,18060,18060,18060,18060,0
|
|
20230720,173800,1821270730,18060,18060,18060,18060,0
|
|
20230720,173700,1821270730,18060,18060,18060,18060,0
|
|
20230720,173600,1821270730,18060,18060,18060,18060,0
|
|
20230720,173500,1821270730,18060,18060,18060,18060,0
|
|
20230720,173400,1821270730,18060,18060,18060,18060,0
|
|
20230720,173300,1821270730,18060,18060,18060,18060,0
|
|
20230720,173200,1821270730,18060,18060,18060,18060,0
|
|
20230720,173100,1821270730,18060,18060,18060,18060,0
|
|
20230720,173000,1821270730,18060,18060,18060,18060,0
|
|
20230720,172900,1821270730,18060,18060,18060,18060,0
|
|
20230720,172800,1821270730,18060,18060,18060,18060,0
|
|
20230720,172700,1821270730,18060,18060,18060,18060,0
|
|
20230720,172600,1821270730,18060,18060,18060,18060,0
|
|
20230720,172500,1821270730,18060,18060,18060,18060,0
|
|
20230720,172400,1821270730,18060,18060,18060,18060,0
|
|
20230720,172300,1821270730,18060,18060,18060,18060,0
|
|
20230720,172200,1821270730,18060,18060,18060,18060,0
|
|
20230720,172100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,172000,1821270730,18060,18060,18060,18060,0
|
|
20230720,171900,1821270730,18060,18060,18060,18060,0
|
|
20230720,171800,1821270730,18060,18060,18060,18060,0
|
|
20230720,171700,1821270730,18060,18060,18060,18060,0
|
|
20230720,171600,1821270730,18060,18060,18060,18060,0
|
|
20230720,171500,1821270730,18060,18060,18060,18060,0
|
|
20230720,171400,1821270730,18060,18060,18060,18060,0
|
|
20230720,171300,1821270730,18060,18060,18060,18060,0
|
|
20230720,171200,1821270730,18060,18060,18060,18060,0
|
|
20230720,171100,1821270730,18060,18060,18060,18060,0
|
|
20230720,171000,1821270730,18060,18060,18060,18060,0
|
|
20230720,170900,1821270730,18060,18060,18060,18060,0
|
|
20230720,170800,1821270730,18060,18060,18060,18060,0
|
|
20230720,170700,1821270730,18060,18060,18060,18060,0
|
|
20230720,170600,1821270730,18060,18060,18060,18060,0
|
|
20230720,170500,1821270730,18060,18060,18060,18060,0
|
|
20230720,170400,1821270730,18060,18060,18060,18060,0
|
|
20230720,170300,1821270730,18060,18060,18060,18060,0
|
|
20230720,170200,1821270730,18060,18060,18060,18060,0
|
|
20230720,170100,1821270730,18060,18060,18060,18060,0
|
|
20230720,170000,1821270730,18060,18060,18060,18060,0
|
|
20230720,165900,1821270730,18060,18060,18060,18060,0
|
|
20230720,165800,1821270730,18060,18060,18060,18060,0
|
|
20230720,165700,1821270730,18060,18060,18060,18060,0
|
|
20230720,165600,1821270730,18060,18060,18060,18060,0
|
|
20230720,165500,1821270730,18060,18060,18060,18060,0
|
|
20230720,165400,1821270730,18060,18060,18060,18060,0
|
|
20230720,165300,1821270730,18060,18060,18060,18060,0
|
|
20230720,165200,1821270730,18060,18060,18060,18060,0
|
|
20230720,165100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,165000,1821270730,18060,18060,18060,18060,0
|
|
20230720,164900,1821270730,18060,18060,18060,18060,0
|
|
20230720,164800,1821270730,18060,18060,18060,18060,0
|
|
20230720,164700,1821270730,18060,18060,18060,18060,0
|
|
20230720,164600,1821270730,18060,18060,18060,18060,0
|
|
20230720,164500,1821270730,18060,18060,18060,18060,0
|
|
20230720,164400,1821270730,18060,18060,18060,18060,0
|
|
20230720,164300,1821270730,18060,18060,18060,18060,0
|
|
20230720,164200,1821270730,18060,18060,18060,18060,0
|
|
20230720,164100,1821270730,18060,18060,18060,18060,0
|
|
20230720,164000,1821270730,18060,18060,18060,18060,0
|
|
20230720,163900,1821270730,18060,18060,18060,18060,0
|
|
20230720,163800,1821270730,18060,18060,18060,18060,0
|
|
20230720,163700,1821270730,18060,18060,18060,18060,0
|
|
20230720,163600,1821270730,18060,18060,18060,18060,0
|
|
20230720,163500,1821270730,18060,18060,18060,18060,0
|
|
20230720,163400,1821270730,18060,18060,18060,18060,0
|
|
20230720,163300,1821270730,18060,18060,18060,18060,0
|
|
20230720,163200,1821270730,18060,18060,18060,18060,0
|
|
20230720,163100,1821270730,18060,18060,18060,18060,0
|
|
20230720,163000,1821270730,18060,18060,18060,18060,0
|
|
20230720,162900,1821270730,18060,18060,18060,18060,0
|
|
20230720,162800,1821270730,18060,18060,18060,18060,0
|
|
20230720,162700,1821270730,18060,18060,18060,18060,0
|
|
20230720,162600,1821270730,18060,18060,18060,18060,0
|
|
20230720,162500,1821270730,18060,18060,18060,18060,0
|
|
20230720,162400,1821270730,18060,18060,18060,18060,0
|
|
20230720,162300,1821270730,18060,18060,18060,18060,0
|
|
20230720,162200,1821270730,18060,18060,18060,18060,0
|
|
20230720,162100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,162000,1821270730,18060,18060,18060,18060,0
|
|
20230720,161900,1821270730,18060,18060,18060,18060,0
|
|
20230720,161800,1821270730,18060,18060,18060,18060,0
|
|
20230720,161700,1821270730,18060,18060,18060,18060,0
|
|
20230720,161600,1821270730,18060,18060,18060,18060,0
|
|
20230720,161500,1821270730,18060,18060,18060,18060,0
|
|
20230720,161400,1821270730,18060,18060,18060,18060,0
|
|
20230720,161300,1821270730,18060,18060,18060,18060,0
|
|
20230720,161200,1821270730,18060,18060,18060,18060,0
|
|
20230720,161100,1821270730,18060,18060,18060,18060,0
|
|
20230720,161000,1821270730,18060,18060,18060,18060,0
|
|
20230720,160900,1821270730,18060,18060,18060,18060,0
|
|
20230720,160800,1821270730,18060,18060,18060,18060,0
|
|
20230720,160700,1821270730,18060,18060,18060,18060,0
|
|
20230720,160600,1821270730,18060,18060,18060,18060,0
|
|
20230720,160500,1821270730,18060,18060,18060,18060,0
|
|
20230720,160400,1821270730,18060,18060,18060,18060,0
|
|
20230720,160300,1821270730,18060,18060,18060,18060,0
|
|
20230720,160200,1821270730,18060,18060,18060,18060,0
|
|
20230720,160100,1821270730,18060,18060,18060,18060,0
|
|
20230720,160000,1821270730,18060,18060,18060,18060,0
|
|
20230720,155900,1821270730,18060,18060,18060,18060,0
|
|
20230720,155800,1821270730,18060,18060,18060,18060,0
|
|
20230720,155700,1821270730,18060,18060,18060,18060,0
|
|
20230720,155600,1821270730,18060,18060,18060,18060,0
|
|
20230720,155500,1821270730,18060,18060,18060,18060,0
|
|
20230720,155400,1821270730,18060,18060,18060,18060,0
|
|
20230720,155300,1821270730,18060,18060,18060,18060,0
|
|
20230720,155200,1821270730,18060,18060,18060,18060,0
|
|
20230720,155100,1821270730,18060,18060,18060,18060,2787
|
|
20230720,155000,1821270730,18060,18060,18060,18060,0
|
|
20230720,154900,1821270730,18060,18060,18060,18060,0
|
|
20230720,154800,1821270730,18060,18060,18060,18060,0
|
|
20230720,154700,1821270730,18060,18060,18060,18060,0
|
|
20230720,154600,1821270730,18060,18060,18060,18060,0
|
|
20230720,154500,1821270730,18060,18060,18060,18060,0
|
|
20230720,154400,1821270730,18060,18060,18060,18060,0
|
|
20230720,154300,1821270730,18060,18060,18060,18060,0
|
|
20230720,154200,1821270730,18060,18060,18060,18060,0
|
|
20230720,154100,1821270730,18060,18060,18060,18060,0
|
|
20230720,154000,1821270730,18060,18060,18060,18060,0
|
|
20230720,153900,1821270730,18060,18060,18060,18060,0
|
|
20230720,153800,1821270730,18060,18060,18060,18060,0
|
|
20230720,153700,1821270730,18060,18060,18060,18060,0
|
|
20230720,153600,1821270730,18060,18060,18060,18060,0
|
|
20230720,153500,1821270730,18060,18060,18060,18060,0
|
|
20230720,153400,1821270730,18060,18060,18060,18060,0
|
|
20230720,153300,1821270730,18060,18060,18060,18060,0
|
|
20230720,153200,1821270730,18060,18060,18060,18060,0
|
|
20230720,153100,1821270730,18060,18060,18060,18060,0
|
|
20230720,153000,1821270730,18060,18060,18060,18060,2787
|
|
20230720,152900,1770937510,18130,18130,18130,18130,0
|
|
20230720,152800,1770937510,18130,18130,18130,18130,0
|
|
20230720,152700,1770937510,18130,18130,18130,18130,0
|
|
20230720,152600,1770937510,18130,18130,18130,18130,0
|
|
20230720,152500,1770937510,18130,18130,18130,18130,0
|
|
20230720,152400,1770937510,18130,18130,18130,18130,0
|
|
20230720,152300,1770937510,18130,18130,18130,18130,0
|
|
20230720,152200,1770937510,18130,18130,18130,18130,0
|
|
20230720,152100,1770937510,18130,18130,18130,18130,0
|
|
20230720,152000,1770937510,18130,18130,18130,18130,0
|
|
20230720,151900,1770937510,18130,18100,18140,18050,1777
|
|
20230720,151800,1738783160,18120,18100,18120,18090,910
|
|
20230720,151700,1722312150,18100,18120,18120,18100,1181
|
|
20230720,151600,1700934850,18120,18100,18120,18100,211
|
|
20230720,151500,1697115030,18100,18090,18100,18090,1349
|
|
20230720,151400,1672698350,18100,18100,18100,18100,0
|
|
20230720,151300,1672698350,18100,18100,18100,18100,1
|
|
20230720,151200,1672680250,18040,18090,18100,18040,2195
|
|
20230720,151100,1633025740,18090,18100,18100,18080,88
|
|
20230720,151000,1631434400,18100,18100,18100,18090,163
|
|
20230720,150900,1628484140,18090,18110,18120,18090,406
|
|
20230720,150800,1621138840,18130,18140,18140,18130,6
|
|
20230720,150700,1621030050,18140,18100,18140,18100,590
|
|
20230720,150600,1610350430,18110,18150,18150,18110,487
|
|
20230720,150500,1601528710,18160,18160,18160,18160,2
|
|
20230720,150400,1601492390,18160,18160,18160,18160,27
|
|
20230720,150300,1601002070,18160,18160,18160,18160,10
|
|
20230720,150200,1600820470,18160,18160,18160,18160,0
|
|
20230720,150100,1600820470,18160,18160,18160,18160,3
|
|
20230720,150000,1600765990,18160,18160,18160,18160,20
|
|
20230720,145900,1600402790,18160,18160,18160,18160,0
|
|
20230720,145800,1600402790,18160,18160,18160,18160,0
|
|
20230720,145700,1600402790,18160,18150,18160,18150,202
|
|
20230720,145600,1596735470,18150,18150,18150,18150,257
|
|
20230720,145500,1592070920,18150,18140,18150,18140,266
|
|
20230720,145400,1587244470,18130,18130,18130,18130,150
|
|
20230720,145300,1584524970,18140,18130,18140,18130,8
|
|
20230720,145200,1584379870,18120,18120,18120,18120,0
|
|
20230720,145100,1584379870,18120,18090,18120,18090,313
|
|
20230720,145000,1578709830,18090,18090,18090,18090,0
|
|
20230720,144900,1578709830,18090,18090,18090,18090,2
|
|
20230720,144800,1578673650,18100,18090,18100,18090,1704
|
|
20230720,144700,1547833430,18100,18090,18100,18090,30
|
|
20230720,144600,1547290440,18120,18120,18120,18100,457
|
|
20230720,144500,1539014240,18120,18120,18120,18120,0
|
|
20230720,144400,1539014240,18120,18100,18120,18100,269
|
|
20230720,144300,1534143420,18100,18100,18100,18100,203
|
|
20230720,144200,1530469120,18100,18120,18120,18100,680
|
|
20230720,144100,1518155740,18120,18120,18120,18120,87
|
|
20230720,144000,1516579300,18120,18120,18120,18120,976
|
|
20230720,143900,1498894180,18120,18120,18120,18120,99
|
|
20230720,143800,1497100300,18150,18150,18150,18150,2
|
|
20230720,143700,1497064000,18110,18110,18110,18110,10
|
|
20230720,143600,1496882900,18110,18110,18110,18110,530
|
|
20230720,143500,1487284600,18150,18150,18150,18150,2
|
|
20230720,143400,1487248300,18150,18140,18150,18140,6
|
|
20230720,143300,1487139450,18140,18180,18180,18140,8
|
|
20230720,143200,1486994100,18150,18090,18150,18090,2205
|
|
20230720,143100,1447084000,18100,18110,18110,18100,1083
|
|
20230720,143000,1427479650,18110,18110,18110,18110,47
|
|
20230720,142900,1426628480,18180,18120,18180,18110,85
|
|
20230720,142800,1425088760,18120,18140,18140,18120,608
|
|
20230720,142700,1414063540,18140,18140,18140,18140,34
|
|
20230720,142600,1413446780,18140,18140,18140,18140,19
|
|
20230720,142500,1413102120,18190,18180,18190,18180,111
|
|
20230720,142400,1411083330,18190,18160,18190,18160,67
|
|
20230720,142300,1409865200,18150,18180,18190,18150,19
|
|
20230720,142200,1409520280,18150,18150,18150,18150,0
|
|
20230720,142100,1409520280,18150,18170,18170,18150,360
|
|
20230720,142000,1402984240,18160,18150,18160,18150,34
|
|
20230720,141900,1402366900,18150,18150,18150,18150,16
|
|
20230720,141800,1402076500,18190,18190,18190,18190,0
|
|
20230720,141700,1402076500,18190,18140,18190,18140,106
|
|
20230720,141600,1400148660,18140,18140,18140,18140,0
|
|
20230720,141500,1400148660,18140,18140,18140,18140,22
|
|
20230720,141400,1399749580,18190,18200,18200,18150,71
|
|
20230720,141300,1398460320,18200,18170,18200,18170,11
|
|
20230720,141200,1398260420,18200,18170,18200,18160,47
|
|
20230720,141100,1397406800,18200,18190,18200,18180,165
|
|
20230720,141000,1394405540,18190,18190,18190,18190,0
|
|
20230720,140900,1394405540,18190,18190,18190,18190,21
|
|
20230720,140800,1394023550,18220,18210,18220,18210,82
|
|
20230720,140700,1392530300,18210,18210,18210,18210,4
|
|
20230720,140600,1392457460,18210,18210,18220,18170,391
|
|
20230720,140500,1385340490,18200,18190,18210,18190,544
|
|
20230720,140400,1375437750,18190,18190,18190,18190,2
|
|
20230720,140300,1375401370,18200,18210,18220,18200,145
|
|
20230720,140200,1372761820,18200,18220,18220,18200,220
|
|
20230720,140100,1368754820,18230,18220,18230,18220,323
|
|
20230720,140000,1362867250,18230,18230,18230,18220,152
|
|
20230720,135900,1360097790,18230,18210,18230,18210,343
|
|
20230720,135800,1353847470,18210,18180,18210,18160,1091
|
|
20230720,135700,1333995780,18180,18190,18190,18180,147
|
|
20230720,135600,1331322920,18180,18170,18190,18170,827
|
|
20230720,135500,1316292860,18170,18170,18170,18170,122
|
|
20230720,135400,1314076120,18160,18160,18170,18150,172
|
|
20230720,135300,1310952600,18150,18150,18170,18120,289
|
|
20230720,135200,1305709940,18130,18160,18170,17970,1085
|
|
20230720,135100,1286180560,18170,18130,18170,18130,329
|
|
20230720,135000,1280208310,18130,18120,18130,18120,119
|
|
20230720,134900,1278052020,18120,18120,18140,18120,135
|
|
20230720,134800,1275605160,18110,18130,18140,18110,111
|
|
20230720,134700,1273594360,18140,18140,18140,18140,0
|
|
20230720,134600,1273594360,18140,18150,18150,18140,55
|
|
20230720,134500,1272596120,18170,18150,18170,18150,30
|
|
20230720,134400,1272051580,18150,18160,18160,18150,28
|
|
20230720,134300,1271543170,18200,18220,18230,18200,559
|
|
20230720,134200,1261363800,18210,18190,18220,18180,281
|
|
20230720,134100,1256250750,18180,18160,18180,18160,16
|
|
20230720,134000,1255959990,18150,18110,18150,18110,576
|
|
20230720,133900,1245509020,18110,18090,18110,18090,449
|
|
20230720,133800,1237383070,18100,18100,18100,18100,2
|
|
20230720,133700,1237346870,18100,18060,18100,17930,1328
|
|
20230720,133600,1213433890,18060,18070,18070,18060,272
|
|
20230720,133500,1208520700,18080,18060,18080,18060,265
|
|
20230720,133400,1203730590,18050,18050,18060,18050,530
|
|
20230720,133300,1194163690,18050,18050,18050,18050,30
|
|
20230720,133200,1193622190,18050,18050,18050,18050,0
|
|
20230720,133100,1193622190,18050,18050,18050,18050,2
|
|
20230720,133000,1193586090,18050,18050,18050,18050,13
|
|
20230720,132900,1193351440,18050,18040,18050,18040,23
|
|
20230720,132800,1192936500,18040,18020,18040,18020,37
|
|
20230720,132700,1192269470,18000,17930,18000,17930,5110
|
|
20230720,132600,1100395730,17930,17900,17930,17900,17
|
|
20230720,132500,1100091070,17900,17900,17900,17900,133
|
|
20230720,132400,1097710370,17930,17930,17930,17930,0
|
|
20230720,132300,1097710370,17930,17930,17930,17930,1
|
|
20230720,132200,1097692440,17900,17940,17940,17900,161
|
|
20230720,132100,1094810340,17890,17890,17890,17890,0
|
|
20230720,132000,1094810340,17890,17930,17930,17890,265
|
|
20230720,131900,1090064260,17930,17960,17960,17930,655
|
|
20230720,131800,1078306510,17960,17950,17960,17950,1080
|
|
20230720,131700,1058912510,17950,17950,17950,17950,0
|
|
20230720,131600,1058912510,17950,17930,17950,17930,368
|
|
20230720,131500,1052309830,17940,17940,17940,17940,53
|
|
20230720,131400,1051359010,17940,17940,17940,17940,152
|
|
20230720,131300,1048632130,17940,17940,17940,17940,0
|
|
20230720,131200,1048632130,17940,17940,17940,17940,133
|
|
20230720,131100,1046246110,17940,17940,17940,17940,1
|
|
20230720,131000,1046228170,17930,17930,17930,17930,100
|
|
20230720,130900,1044435170,17920,17920,17920,17920,0
|
|
20230720,130800,1044435170,17920,17930,17930,17920,29
|
|
20230720,130700,1043915240,17930,17930,17930,17930,13
|
|
20230720,130600,1043682150,17940,17940,17940,17940,5
|
|
20230720,130500,1043592450,17940,17930,17940,17930,222
|
|
20230720,130400,1039609990,17930,17930,17930,17930,5
|
|
20230720,130300,1039520340,17940,17920,17940,17920,48
|
|
20230720,130200,1038659910,17920,17890,17920,17890,36
|
|
20230720,130100,1038015580,17900,17900,17900,17900,0
|
|
20230720,130000,1038015580,17900,17900,17900,17900,60
|
|
20230720,125900,1036941580,17920,17880,17920,17880,466
|
|
20230720,125800,1028602700,17880,17880,17880,17880,10
|
|
20230720,125700,1028423900,17880,17870,17880,17870,154
|
|
20230720,125600,1025671800,17870,17870,17870,17870,0
|
|
20230720,125500,1025671800,17870,17870,17870,17870,0
|
|
20230720,125400,1025671800,17870,17870,17870,17870,100
|
|
20230720,125300,1023884800,17870,17870,17870,17870,0
|
|
20230720,125200,1023884800,17870,17870,17870,17870,0
|
|
20230720,125100,1023884800,17870,17870,17870,17870,10
|
|
20230720,125000,1023706100,17880,17880,17880,17880,0
|
|
20230720,124900,1023706100,17880,17880,17880,17880,0
|
|
20230720,124800,1023706100,17880,17880,17880,17880,0
|
|
20230720,124700,1023706100,17880,17840,17880,17840,30
|
|
20230720,124600,1023169900,17820,17820,17820,17820,0
|
|
20230720,124500,1023169900,17820,17820,17820,17820,20
|
|
20230720,124400,1022813500,17870,17890,17890,17870,19
|
|
20230720,124300,1022473770,17870,17860,17870,17860,21
|
|
20230720,124200,1022098530,17870,17860,17870,17860,53
|
|
20230720,124100,1021151900,17860,17830,17860,17830,260
|
|
20230720,124000,1016513850,17830,17830,17830,17830,15
|
|
20230720,123900,1016246400,17830,17830,17830,17830,0
|
|
20230720,123800,1016246400,17830,17830,17830,17830,86
|
|
20230720,123700,1014713020,17820,17820,17820,17820,0
|
|
20230720,123600,1014713020,17820,17820,17820,17820,0
|
|
20230720,123500,1014713020,17820,17820,17820,17820,0
|
|
20230720,123400,1014713020,17820,17820,17820,17820,11
|
|
20230720,123300,1014517000,17800,17800,17800,17800,5
|
|
20230720,123200,1014428000,17820,17810,17820,17810,70
|
|
20230720,123100,1013181150,17800,17800,17800,17800,0
|
|
20230720,123000,1013181150,17800,17800,17800,17800,50
|
|
20230720,122900,1012291150,17810,17810,17810,17810,11
|
|
20230720,122800,1012095240,17800,17800,17800,17800,480
|
|
20230720,122700,1003551240,17810,17810,17810,17810,34
|
|
20230720,122600,1002945700,17810,17830,17830,17810,59
|
|
20230720,122500,1001894390,17830,17830,17830,17830,0
|
|
20230720,122400,1001894390,17830,17830,17830,17830,1
|
|
20230720,122300,1001876560,17840,17840,17840,17840,0
|
|
20230720,122200,1001876560,17840,17840,17840,17840,11
|
|
20230720,122100,1001680320,17830,17830,17830,17830,161
|
|
20230720,122000,998809690,17830,17830,17830,17830,50
|
|
20230720,121900,997918190,17830,17830,17830,17830,1
|
|
20230720,121800,997900360,17830,17830,17830,17830,12
|
|
20230720,121700,997686400,17830,17830,17830,17830,34
|
|
20230720,121600,997080180,17830,17830,17830,17830,2
|
|
20230720,121500,997044520,17830,17830,17830,17830,0
|
|
20230720,121400,997044520,17830,17830,17830,17830,1
|
|
20230720,121300,997026690,17830,17830,17830,17830,45
|
|
20230720,121200,996224340,17830,17830,17830,17830,0
|
|
20230720,121100,996224340,17830,17830,17830,17830,302
|
|
20230720,121000,990839680,17830,17830,17830,17830,3
|
|
20230720,120900,990786190,17830,17830,17830,17830,0
|
|
20230720,120800,990786190,17830,17830,17830,17830,0
|
|
20230720,120700,990786190,17830,17830,17830,17830,0
|
|
20230720,120600,990786190,17830,17830,17830,17830,1
|
|
20230720,120500,990768360,17830,17830,17830,17830,83
|
|
20230720,120400,989288470,17830,17830,17830,17830,6
|
|
20230720,120300,989181490,17830,17830,17830,17830,0
|
|
20230720,120200,989181490,17830,17830,17830,17830,0
|
|
20230720,120100,989181490,17830,17840,17840,17830,179
|
|
20230720,120000,985989630,17830,17830,17830,17830,51
|
|
20230720,115900,985080300,17830,17830,17830,17830,2
|
|
20230720,115800,985044640,17800,17800,17800,17800,0
|
|
20230720,115700,985044640,17800,17800,17800,17800,743
|
|
20230720,115600,971819240,17800,17800,17800,17800,0
|
|
20230720,115500,971819240,17800,17800,17800,17800,1
|
|
20230720,115400,971801440,17780,17780,17780,17780,13
|
|
20230720,115300,971570300,17780,17800,17800,17780,400
|
|
20230720,115200,964454950,17820,17820,17820,17820,14
|
|
20230720,115100,964205470,17820,17820,17820,17820,47
|
|
20230720,115000,963367930,17820,17810,17820,17800,571
|
|
20230720,114900,953203380,17820,17820,17820,17820,50
|
|
20230720,114800,952312380,17820,17820,17820,17820,0
|
|
20230720,114700,952312380,17820,17820,17820,17820,0
|
|
20230720,114600,952312380,17820,17820,17820,17820,0
|
|
20230720,114500,952312380,17820,17810,17820,17810,6
|
|
20230720,114400,952205490,17820,17790,17820,17790,26
|
|
20230720,114300,951742920,17820,17780,17820,17780,24
|
|
20230720,114200,951316040,17780,17830,17830,17780,314
|
|
20230720,114100,945732180,17790,17790,17790,17790,161
|
|
20230720,114000,942867990,17800,17800,17800,17800,125
|
|
20230720,113900,940642990,17800,17800,17800,17800,375
|
|
20230720,113800,933967990,17800,17800,17800,17800,138
|
|
20230720,113700,931511590,17800,17800,17800,17800,159
|
|
20230720,113600,928681390,17800,17800,17800,17800,2
|
|
20230720,113500,928645790,17790,17790,17790,17790,270
|
|
20230720,113400,923842490,17790,17790,17790,17790,0
|
|
20230720,113300,923842490,17790,17800,17800,17790,447
|
|
20230720,113200,915890250,17800,17820,17820,17800,559
|
|
20230720,113100,905939010,17830,17840,17840,17830,88
|
|
20230720,113000,904369660,17850,17850,17870,17850,221
|
|
20230720,112900,900424790,17870,17870,17870,17870,0
|
|
20230720,112800,900424790,17870,17870,17870,17870,13
|
|
20230720,112700,900192480,17870,17870,17870,17870,114
|
|
20230720,112600,898155300,17870,17870,17870,17870,103
|
|
20230720,112500,896314690,17880,17880,17880,17880,29
|
|
20230720,112400,895796170,17880,17900,17900,17880,2
|
|
20230720,112300,895760390,17900,17900,17900,17900,75
|
|
20230720,112200,894417890,17920,17930,17930,17920,16
|
|
20230720,112100,894131070,17930,17860,17930,17840,1005
|
|
20230720,112000,876198780,17860,17840,17860,17840,839
|
|
20230720,111900,861214960,17810,17810,17810,17810,10
|
|
20230720,111800,861036860,17800,17810,17810,17800,308
|
|
20230720,111700,855554420,17800,17810,17810,17800,1000
|
|
20230720,111600,837751080,17840,17840,17840,17840,50
|
|
20230720,111500,836859080,17840,17820,17840,17810,802
|
|
20230720,111400,822573900,17810,17810,17810,17810,0
|
|
20230720,111300,822573900,17810,17840,17840,17810,256
|
|
20230720,111200,818007040,17800,17820,17840,17800,2062
|
|
20230720,111100,781246310,17800,17810,17810,17800,513
|
|
20230720,111000,772114520,17820,17820,17820,17820,75
|
|
20230720,110900,770778020,17810,17810,17810,17810,91
|
|
20230720,110800,769157310,17820,17820,17820,17820,5
|
|
20230720,110700,769068210,17820,17810,17820,17810,153
|
|
20230720,110600,766342010,17810,17830,17830,17810,208
|
|
20230720,110500,762636200,17830,17820,17830,17820,397
|
|
20230720,110400,755560690,17830,17820,17830,17820,80
|
|
20230720,110300,754135020,17830,17830,17830,17830,0
|
|
20230720,110200,754135020,17830,17830,17830,17830,5
|
|
20230720,110100,754045870,17840,17840,17840,17840,1
|
|
20230720,110000,754028030,17840,17840,17840,17840,3
|
|
20230720,105900,753974510,17820,17820,17820,17820,302
|
|
20230720,105800,748592870,17820,17820,17820,17820,177
|
|
20230720,105700,745438730,17820,17800,17820,17800,110
|
|
20230720,105600,743478730,17830,17830,17830,17830,1
|
|
20230720,105500,743460900,17840,17840,17840,17840,0
|
|
20230720,105400,743460900,17840,17840,17840,17840,10
|
|
20230720,105300,743282500,17850,17830,17850,17790,562
|
|
20230720,105200,733270970,17830,17830,17830,17830,1
|
|
20230720,105100,733253140,17790,17850,17850,17790,589
|
|
20230720,105000,722747790,17860,17790,17860,17790,1188
|
|
20230720,104900,701589560,17790,17790,17790,17790,164
|
|
20230720,104800,698672000,17790,17790,17790,17790,1
|
|
20230720,104700,698654210,17790,17790,17790,17740,23
|
|
20230720,104600,698245530,17750,17780,17780,17750,489
|
|
20230720,104500,689562730,17790,17780,17790,17780,56
|
|
20230720,104400,688567030,17800,17800,17800,17800,0
|
|
20230720,104300,688567030,17800,17780,17800,17780,21
|
|
20230720,104200,688193440,17790,17800,17800,17790,60
|
|
20230720,104100,687125750,17800,17800,17800,17800,23
|
|
20230720,104000,686716350,17800,17800,17800,17800,2
|
|
20230720,103900,686680750,17780,17800,17800,17780,138
|
|
20230720,103800,684224370,17810,17810,17810,17810,13
|
|
20230720,103700,683992840,17810,17800,17810,17800,15
|
|
20230720,103600,683725830,17810,17810,17810,17810,0
|
|
20230720,103500,683725830,17810,17810,17810,17810,2
|
|
20230720,103400,683690210,17810,17810,17810,17810,1
|
|
20230720,103300,683672400,17730,17740,17750,17730,796
|
|
20230720,103200,669544350,17750,17750,17750,17750,1
|
|
20230720,103100,669526600,17750,17820,17820,17740,946
|
|
20230720,103000,652724660,17820,17780,17830,17780,297
|
|
20230720,102900,647443450,17830,17780,17830,17780,83
|
|
20230720,102800,645967610,17840,17840,17840,17770,3
|
|
20230720,102700,645914160,17770,17830,17830,17770,1299
|
|
20230720,102600,622808060,17840,17840,17840,17840,0
|
|
20230720,102500,622808060,17840,17840,17840,17840,0
|
|
20230720,102400,622808060,17840,17840,17840,17840,1
|
|
20230720,102300,622790220,17780,17780,17780,17780,55
|
|
20230720,102200,621812320,17780,17840,17840,17780,110
|
|
20230720,102100,619855920,17780,17780,17780,17780,0
|
|
20230720,102000,619855920,17780,17780,17780,17770,131
|
|
20230720,101900,617526750,17760,17780,17780,17760,422
|
|
20230720,101800,610026420,17780,17780,17780,17780,500
|
|
20230720,101700,601136420,17780,17800,17800,17780,66
|
|
20230720,101600,599962510,17840,17840,17840,17840,6
|
|
20230720,101500,599855470,17860,17860,17860,17770,59
|
|
20230720,101400,598804780,17770,17800,17800,17770,796
|
|
20230720,101300,584657580,17810,17840,17850,17810,1788
|
|
20230720,101200,552798910,17850,17850,17850,17850,10
|
|
20230720,101100,552620410,17850,17850,17850,17850,192
|
|
20230720,101000,549193210,17860,17860,17860,17850,324
|
|
20230720,100900,543409340,17850,17850,17850,17850,0
|
|
20230720,100800,543409340,17850,17850,17850,17850,25
|
|
20230720,100700,542963090,17850,17850,17850,17850,1
|
|
20230720,100600,542945240,17850,17850,17850,17850,180
|
|
20230720,100500,539732240,17840,17900,17900,17840,58
|
|
20230720,100400,538695900,17920,17920,17920,17920,258
|
|
20230720,100300,534072540,17970,17810,17970,17810,531
|
|
20230720,100200,524538940,17810,17810,17810,17810,296
|
|
20230720,100100,519267180,17770,17800,17800,17770,437
|
|
20230720,100000,511493140,17800,17780,17800,17780,892
|
|
20230720,095900,495619020,17810,17810,17810,17810,0
|
|
20230720,095800,495619020,17810,17810,17810,17810,19
|
|
20230720,095700,495280630,17810,17800,17810,17800,481
|
|
20230720,095600,486714060,17750,17750,17750,17750,0
|
|
20230720,095500,486714060,17750,17800,17810,17750,112
|
|
20230720,095400,484720580,17800,17800,17800,17800,20
|
|
20230720,095300,484364580,17800,17810,17810,17780,1412
|
|
20230720,095200,459229730,17890,17890,17890,17890,0
|
|
20230720,095100,459229730,17890,17890,17890,17890,0
|
|
20230720,095000,459229730,17890,17900,17900,17890,15
|
|
20230720,094900,458961360,17910,17800,17910,17800,3
|
|
20230720,094800,458907850,17800,17800,17800,17800,0
|
|
20230720,094700,458907850,17800,17850,17850,17800,407
|
|
20230720,094600,451658580,17850,17850,17850,17850,156
|
|
20230720,094500,448873980,17850,17860,17870,17850,266
|
|
20230720,094400,444125020,17860,17880,17880,17860,46
|
|
20230720,094300,443302860,17980,17850,17990,17850,296
|
|
20230720,094200,438002050,17820,17820,17820,17820,182
|
|
20230720,094100,434758810,17820,17840,17840,17820,102
|
|
20230720,094000,432941070,17850,17870,17870,17850,67
|
|
20230720,093900,431745060,17880,17890,17890,17880,1033
|
|
20230720,093800,413269080,17890,17990,17990,17880,551
|
|
20230720,093700,403381340,17990,17890,17990,17890,99
|
|
20230720,093600,401609930,17890,17890,17890,17890,6
|
|
20230720,093500,401502590,17970,17990,17990,17880,588
|
|
20230720,093400,390927710,17990,17990,17990,17980,132
|
|
20230720,093300,388553050,17890,17890,17890,17880,91
|
|
20230720,093200,386925210,17880,17850,17960,17850,1568
|
|
20230720,093100,358873870,17860,17750,17860,17700,858
|
|
20230720,093000,343635130,17700,17700,17700,17600,3186
|
|
20230720,092900,287384300,17700,17760,17760,17630,1399
|
|
20230720,092800,262636870,17760,17760,17760,17720,1830
|
|
20230720,092700,230182420,17790,17750,17790,17740,1348
|
|
20230720,092600,206252930,17750,17750,17750,17750,0
|
|
20230720,092500,206252930,17750,17800,17800,17740,99
|
|
20230720,092400,204494940,17730,17730,17730,17730,206
|
|
20230720,092300,200842560,17730,17760,17760,17730,354
|
|
20230720,092200,194566080,17730,17840,17840,17730,773
|
|
20230720,092100,180822220,17830,17820,17830,17820,307
|
|
20230720,092000,175348460,17790,17790,17790,17790,235
|
|
20230720,091900,171167810,17790,17780,17790,17750,1972
|
|
20230720,091800,136124290,17780,17860,17860,17770,818
|
|
20230720,091700,121570510,17810,17870,17870,17810,912
|
|
20230720,091600,105304670,17870,17930,17930,17860,217
|
|
20230720,091500,101427850,17860,17900,17900,17860,7
|
|
20230720,091400,101302630,17930,17930,17930,17930,0
|
|
20230720,091300,101302630,17930,17870,17930,17850,431
|
|
20230720,091200,93604170,17860,17880,17880,17860,103
|
|
20230720,091100,91764450,17960,17850,17970,17830,274
|
|
20230720,091000,86870280,17850,17960,17970,17850,930
|
|
20230720,090900,70236580,17950,17990,17990,17950,109
|
|
20230720,090800,68278410,18000,18000,18000,18000,40
|
|
20230720,090700,67558410,18020,18020,18020,17990,215
|
|
20230720,090600,63684720,18020,18070,18070,18020,75
|
|
20230720,090500,62332600,18090,18090,18090,18090,0
|
|
20230720,090400,62332600,18090,18150,18150,18090,51
|
|
20230720,090300,61408860,18140,18010,18150,18010,397
|
|
20230720,090200,54222530,17990,17900,18010,17850,597
|
|
20230720,090100,43537410,17900,18010,18010,17850,1330
|
|
20230720,090000,19720350,18010,18000,18080,18000,981
|