718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,205500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,205400,9256033290,16980,16980,16980,16980,0
|
|
20230713,205300,9256033290,16980,16980,16980,16980,0
|
|
20230713,205200,9256033290,16980,16980,16980,16980,0
|
|
20230713,205100,9256033290,16980,16980,16980,16980,0
|
|
20230713,205000,9256033290,16980,16980,16980,16980,0
|
|
20230713,204900,9256033290,16980,16980,16980,16980,0
|
|
20230713,204800,9256033290,16980,16980,16980,16980,0
|
|
20230713,204700,9256033290,16980,16980,16980,16980,0
|
|
20230713,204600,9256033290,16980,16980,16980,16980,0
|
|
20230713,204500,9256033290,16980,16980,16980,16980,0
|
|
20230713,204400,9256033290,16980,16980,16980,16980,0
|
|
20230713,204300,9256033290,16980,16980,16980,16980,0
|
|
20230713,204200,9256033290,16980,16980,16980,16980,0
|
|
20230713,204100,9256033290,16980,16980,16980,16980,0
|
|
20230713,204000,9256033290,16980,16980,16980,16980,0
|
|
20230713,203900,9256033290,16980,16980,16980,16980,0
|
|
20230713,203800,9256033290,16980,16980,16980,16980,0
|
|
20230713,203700,9256033290,16980,16980,16980,16980,0
|
|
20230713,203600,9256033290,16980,16980,16980,16980,0
|
|
20230713,203500,9256033290,16980,16980,16980,16980,0
|
|
20230713,203400,9256033290,16980,16980,16980,16980,0
|
|
20230713,203300,9256033290,16980,16980,16980,16980,0
|
|
20230713,203200,9256033290,16980,16980,16980,16980,0
|
|
20230713,203100,9256033290,16980,16980,16980,16980,0
|
|
20230713,203000,9256033290,16980,16980,16980,16980,0
|
|
20230713,202900,9256033290,16980,16980,16980,16980,0
|
|
20230713,202800,9256033290,16980,16980,16980,16980,0
|
|
20230713,202700,9256033290,16980,16980,16980,16980,0
|
|
20230713,202600,9256033290,16980,16980,16980,16980,0
|
|
20230713,202500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,202400,9256033290,16980,16980,16980,16980,0
|
|
20230713,202300,9256033290,16980,16980,16980,16980,0
|
|
20230713,202200,9256033290,16980,16980,16980,16980,0
|
|
20230713,202100,9256033290,16980,16980,16980,16980,0
|
|
20230713,202000,9256033290,16980,16980,16980,16980,0
|
|
20230713,201900,9256033290,16980,16980,16980,16980,0
|
|
20230713,201800,9256033290,16980,16980,16980,16980,0
|
|
20230713,201700,9256033290,16980,16980,16980,16980,0
|
|
20230713,201600,9256033290,16980,16980,16980,16980,0
|
|
20230713,201500,9256033290,16980,16980,16980,16980,0
|
|
20230713,201400,9256033290,16980,16980,16980,16980,0
|
|
20230713,201300,9256033290,16980,16980,16980,16980,0
|
|
20230713,201200,9256033290,16980,16980,16980,16980,0
|
|
20230713,201100,9256033290,16980,16980,16980,16980,0
|
|
20230713,201000,9256033290,16980,16980,16980,16980,0
|
|
20230713,200900,9256033290,16980,16980,16980,16980,0
|
|
20230713,200800,9256033290,16980,16980,16980,16980,0
|
|
20230713,200700,9256033290,16980,16980,16980,16980,0
|
|
20230713,200600,9256033290,16980,16980,16980,16980,0
|
|
20230713,200500,9256033290,16980,16980,16980,16980,0
|
|
20230713,200400,9256033290,16980,16980,16980,16980,0
|
|
20230713,200300,9256033290,16980,16980,16980,16980,0
|
|
20230713,200200,9256033290,16980,16980,16980,16980,0
|
|
20230713,200100,9256033290,16980,16980,16980,16980,0
|
|
20230713,200000,9256033290,16980,16980,16980,16980,0
|
|
20230713,195900,9256033290,16980,16980,16980,16980,0
|
|
20230713,195800,9256033290,16980,16980,16980,16980,0
|
|
20230713,195700,9256033290,16980,16980,16980,16980,0
|
|
20230713,195600,9256033290,16980,16980,16980,16980,0
|
|
20230713,195500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,195400,9256033290,16980,16980,16980,16980,0
|
|
20230713,195300,9256033290,16980,16980,16980,16980,0
|
|
20230713,195200,9256033290,16980,16980,16980,16980,0
|
|
20230713,195100,9256033290,16980,16980,16980,16980,0
|
|
20230713,195000,9256033290,16980,16980,16980,16980,0
|
|
20230713,194900,9256033290,16980,16980,16980,16980,0
|
|
20230713,194800,9256033290,16980,16980,16980,16980,0
|
|
20230713,194700,9256033290,16980,16980,16980,16980,0
|
|
20230713,194600,9256033290,16980,16980,16980,16980,0
|
|
20230713,194500,9256033290,16980,16980,16980,16980,0
|
|
20230713,194400,9256033290,16980,16980,16980,16980,0
|
|
20230713,194300,9256033290,16980,16980,16980,16980,0
|
|
20230713,194200,9256033290,16980,16980,16980,16980,0
|
|
20230713,194100,9256033290,16980,16980,16980,16980,0
|
|
20230713,194000,9256033290,16980,16980,16980,16980,0
|
|
20230713,193900,9256033290,16980,16980,16980,16980,0
|
|
20230713,193800,9256033290,16980,16980,16980,16980,0
|
|
20230713,193700,9256033290,16980,16980,16980,16980,0
|
|
20230713,193600,9256033290,16980,16980,16980,16980,0
|
|
20230713,193500,9256033290,16980,16980,16980,16980,0
|
|
20230713,193400,9256033290,16980,16980,16980,16980,0
|
|
20230713,193300,9256033290,16980,16980,16980,16980,0
|
|
20230713,193200,9256033290,16980,16980,16980,16980,0
|
|
20230713,193100,9256033290,16980,16980,16980,16980,0
|
|
20230713,193000,9256033290,16980,16980,16980,16980,0
|
|
20230713,192900,9256033290,16980,16980,16980,16980,0
|
|
20230713,192800,9256033290,16980,16980,16980,16980,0
|
|
20230713,192700,9256033290,16980,16980,16980,16980,0
|
|
20230713,192600,9256033290,16980,16980,16980,16980,0
|
|
20230713,192500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,192400,9256033290,16980,16980,16980,16980,0
|
|
20230713,192300,9256033290,16980,16980,16980,16980,0
|
|
20230713,192200,9256033290,16980,16980,16980,16980,0
|
|
20230713,192100,9256033290,16980,16980,16980,16980,0
|
|
20230713,192000,9256033290,16980,16980,16980,16980,0
|
|
20230713,191900,9256033290,16980,16980,16980,16980,0
|
|
20230713,191800,9256033290,16980,16980,16980,16980,0
|
|
20230713,191700,9256033290,16980,16980,16980,16980,0
|
|
20230713,191600,9256033290,16980,16980,16980,16980,0
|
|
20230713,191500,9256033290,16980,16980,16980,16980,0
|
|
20230713,191400,9256033290,16980,16980,16980,16980,0
|
|
20230713,191300,9256033290,16980,16980,16980,16980,0
|
|
20230713,191200,9256033290,16980,16980,16980,16980,0
|
|
20230713,191100,9256033290,16980,16980,16980,16980,0
|
|
20230713,191000,9256033290,16980,16980,16980,16980,0
|
|
20230713,190900,9256033290,16980,16980,16980,16980,0
|
|
20230713,190800,9256033290,16980,16980,16980,16980,0
|
|
20230713,190700,9256033290,16980,16980,16980,16980,0
|
|
20230713,190600,9256033290,16980,16980,16980,16980,0
|
|
20230713,190500,9256033290,16980,16980,16980,16980,0
|
|
20230713,190400,9256033290,16980,16980,16980,16980,0
|
|
20230713,190300,9256033290,16980,16980,16980,16980,0
|
|
20230713,190200,9256033290,16980,16980,16980,16980,0
|
|
20230713,190100,9256033290,16980,16980,16980,16980,0
|
|
20230713,190000,9256033290,16980,16980,16980,16980,0
|
|
20230713,185900,9256033290,16980,16980,16980,16980,0
|
|
20230713,185800,9256033290,16980,16980,16980,16980,0
|
|
20230713,185700,9256033290,16980,16980,16980,16980,0
|
|
20230713,185600,9256033290,16980,16980,16980,16980,0
|
|
20230713,185500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,185400,9256033290,16980,16980,16980,16980,0
|
|
20230713,185300,9256033290,16980,16980,16980,16980,0
|
|
20230713,185200,9256033290,16980,16980,16980,16980,0
|
|
20230713,185100,9256033290,16980,16980,16980,16980,0
|
|
20230713,185000,9256033290,16980,16980,16980,16980,0
|
|
20230713,184900,9256033290,16980,16980,16980,16980,0
|
|
20230713,184800,9256033290,16980,16980,16980,16980,0
|
|
20230713,184700,9256033290,16980,16980,16980,16980,0
|
|
20230713,184600,9256033290,16980,16980,16980,16980,0
|
|
20230713,184500,9256033290,16980,16980,16980,16980,0
|
|
20230713,184400,9256033290,16980,16980,16980,16980,0
|
|
20230713,184300,9256033290,16980,16980,16980,16980,0
|
|
20230713,184200,9256033290,16980,16980,16980,16980,0
|
|
20230713,184100,9256033290,16980,16980,16980,16980,0
|
|
20230713,184000,9256033290,16980,16980,16980,16980,0
|
|
20230713,183900,9256033290,16980,16980,16980,16980,0
|
|
20230713,183800,9256033290,16980,16980,16980,16980,0
|
|
20230713,183700,9256033290,16980,16980,16980,16980,0
|
|
20230713,183600,9256033290,16980,16980,16980,16980,0
|
|
20230713,183500,9256033290,16980,16980,16980,16980,0
|
|
20230713,183400,9256033290,16980,16980,16980,16980,0
|
|
20230713,183300,9256033290,16980,16980,16980,16980,0
|
|
20230713,183200,9256033290,16980,16980,16980,16980,0
|
|
20230713,183100,9256033290,16980,16980,16980,16980,0
|
|
20230713,183000,9256033290,16980,16980,16980,16980,0
|
|
20230713,182900,9256033290,16980,16980,16980,16980,0
|
|
20230713,182800,9256033290,16980,16980,16980,16980,0
|
|
20230713,182700,9256033290,16980,16980,16980,16980,0
|
|
20230713,182600,9256033290,16980,16980,16980,16980,0
|
|
20230713,182500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,182400,9256033290,16980,16980,16980,16980,0
|
|
20230713,182300,9256033290,16980,16980,16980,16980,0
|
|
20230713,182200,9256033290,16980,16980,16980,16980,0
|
|
20230713,182100,9256033290,16980,16980,16980,16980,0
|
|
20230713,182000,9256033290,16980,16980,16980,16980,0
|
|
20230713,181900,9256033290,16980,16980,16980,16980,0
|
|
20230713,181800,9256033290,16980,16980,16980,16980,0
|
|
20230713,181700,9256033290,16980,16980,16980,16980,0
|
|
20230713,181600,9256033290,16980,16980,16980,16980,0
|
|
20230713,181500,9256033290,16980,16980,16980,16980,0
|
|
20230713,181400,9256033290,16980,16980,16980,16980,0
|
|
20230713,181300,9256033290,16980,16980,16980,16980,0
|
|
20230713,181200,9256033290,16980,16980,16980,16980,0
|
|
20230713,181100,9256033290,16980,16980,16980,16980,0
|
|
20230713,181000,9256033290,16980,16980,16980,16980,0
|
|
20230713,180900,9256033290,16980,16980,16980,16980,0
|
|
20230713,180800,9256033290,16980,16980,16980,16980,0
|
|
20230713,180700,9256033290,16980,16980,16980,16980,0
|
|
20230713,180600,9256033290,16980,16980,16980,16980,0
|
|
20230713,180500,9256033290,16980,16980,16980,16980,0
|
|
20230713,180400,9256033290,16980,16980,16980,16980,0
|
|
20230713,180300,9256033290,16980,16980,16980,16980,0
|
|
20230713,180200,9256033290,16980,16980,16980,16980,0
|
|
20230713,180100,9256033290,16980,16980,16980,16980,0
|
|
20230713,180000,9256033290,16980,16980,16980,16980,0
|
|
20230713,175900,9256033290,16980,16980,16980,16980,0
|
|
20230713,175800,9256033290,16980,16980,16980,16980,0
|
|
20230713,175700,9256033290,16980,16980,16980,16980,0
|
|
20230713,175600,9256033290,16980,16980,16980,16980,0
|
|
20230713,175500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,175400,9256033290,16980,16980,16980,16980,0
|
|
20230713,175300,9256033290,16980,16980,16980,16980,0
|
|
20230713,175200,9256033290,16980,16980,16980,16980,0
|
|
20230713,175100,9256033290,16980,16980,16980,16980,0
|
|
20230713,175000,9256033290,16980,16980,16980,16980,0
|
|
20230713,174900,9256033290,16980,16980,16980,16980,0
|
|
20230713,174800,9256033290,16980,16980,16980,16980,0
|
|
20230713,174700,9256033290,16980,16980,16980,16980,0
|
|
20230713,174600,9256033290,16980,16980,16980,16980,0
|
|
20230713,174500,9256033290,16980,16980,16980,16980,0
|
|
20230713,174400,9256033290,16980,16980,16980,16980,0
|
|
20230713,174300,9256033290,16980,16980,16980,16980,0
|
|
20230713,174200,9256033290,16980,16980,16980,16980,0
|
|
20230713,174100,9256033290,16980,16980,16980,16980,0
|
|
20230713,174000,9256033290,16980,16980,16980,16980,0
|
|
20230713,173900,9256033290,16980,16980,16980,16980,0
|
|
20230713,173800,9256033290,16980,16980,16980,16980,0
|
|
20230713,173700,9256033290,16980,16980,16980,16980,0
|
|
20230713,173600,9256033290,16980,16980,16980,16980,0
|
|
20230713,173500,9256033290,16980,16980,16980,16980,0
|
|
20230713,173400,9256033290,16980,16980,16980,16980,0
|
|
20230713,173300,9256033290,16980,16980,16980,16980,0
|
|
20230713,173200,9256033290,16980,16980,16980,16980,0
|
|
20230713,173100,9256033290,16980,16980,16980,16980,0
|
|
20230713,173000,9256033290,16980,16980,16980,16980,0
|
|
20230713,172900,9256033290,16980,16980,16980,16980,0
|
|
20230713,172800,9256033290,16980,16980,16980,16980,0
|
|
20230713,172700,9256033290,16980,16980,16980,16980,0
|
|
20230713,172600,9256033290,16980,16980,16980,16980,0
|
|
20230713,172500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,172400,9256033290,16980,16980,16980,16980,0
|
|
20230713,172300,9256033290,16980,16980,16980,16980,0
|
|
20230713,172200,9256033290,16980,16980,16980,16980,0
|
|
20230713,172100,9256033290,16980,16980,16980,16980,0
|
|
20230713,172000,9256033290,16980,16980,16980,16980,0
|
|
20230713,171900,9256033290,16980,16980,16980,16980,0
|
|
20230713,171800,9256033290,16980,16980,16980,16980,0
|
|
20230713,171700,9256033290,16980,16980,16980,16980,0
|
|
20230713,171600,9256033290,16980,16980,16980,16980,0
|
|
20230713,171500,9256033290,16980,16980,16980,16980,0
|
|
20230713,171400,9256033290,16980,16980,16980,16980,0
|
|
20230713,171300,9256033290,16980,16980,16980,16980,0
|
|
20230713,171200,9256033290,16980,16980,16980,16980,0
|
|
20230713,171100,9256033290,16980,16980,16980,16980,0
|
|
20230713,171000,9256033290,16980,16980,16980,16980,0
|
|
20230713,170900,9256033290,16980,16980,16980,16980,0
|
|
20230713,170800,9256033290,16980,16980,16980,16980,0
|
|
20230713,170700,9256033290,16980,16980,16980,16980,0
|
|
20230713,170600,9256033290,16980,16980,16980,16980,0
|
|
20230713,170500,9256033290,16980,16980,16980,16980,0
|
|
20230713,170400,9256033290,16980,16980,16980,16980,0
|
|
20230713,170300,9256033290,16980,16980,16980,16980,0
|
|
20230713,170200,9256033290,16980,16980,16980,16980,0
|
|
20230713,170100,9256033290,16980,16980,16980,16980,0
|
|
20230713,170000,9256033290,16980,16980,16980,16980,0
|
|
20230713,165900,9256033290,16980,16980,16980,16980,0
|
|
20230713,165800,9256033290,16980,16980,16980,16980,0
|
|
20230713,165700,9256033290,16980,16980,16980,16980,0
|
|
20230713,165600,9256033290,16980,16980,16980,16980,0
|
|
20230713,165500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,165400,9256033290,16980,16980,16980,16980,0
|
|
20230713,165300,9256033290,16980,16980,16980,16980,0
|
|
20230713,165200,9256033290,16980,16980,16980,16980,0
|
|
20230713,165100,9256033290,16980,16980,16980,16980,0
|
|
20230713,165000,9256033290,16980,16980,16980,16980,0
|
|
20230713,164900,9256033290,16980,16980,16980,16980,0
|
|
20230713,164800,9256033290,16980,16980,16980,16980,0
|
|
20230713,164700,9256033290,16980,16980,16980,16980,0
|
|
20230713,164600,9256033290,16980,16980,16980,16980,0
|
|
20230713,164500,9256033290,16980,16980,16980,16980,0
|
|
20230713,164400,9256033290,16980,16980,16980,16980,0
|
|
20230713,164300,9256033290,16980,16980,16980,16980,0
|
|
20230713,164200,9256033290,16980,16980,16980,16980,0
|
|
20230713,164100,9256033290,16980,16980,16980,16980,0
|
|
20230713,164000,9256033290,16980,16980,16980,16980,0
|
|
20230713,163900,9256033290,16980,16980,16980,16980,0
|
|
20230713,163800,9256033290,16980,16980,16980,16980,0
|
|
20230713,163700,9256033290,16980,16980,16980,16980,0
|
|
20230713,163600,9256033290,16980,16980,16980,16980,0
|
|
20230713,163500,9256033290,16980,16980,16980,16980,0
|
|
20230713,163400,9256033290,16980,16980,16980,16980,0
|
|
20230713,163300,9256033290,16980,16980,16980,16980,0
|
|
20230713,163200,9256033290,16980,16980,16980,16980,0
|
|
20230713,163100,9256033290,16980,16980,16980,16980,0
|
|
20230713,163000,9256033290,16980,16980,16980,16980,0
|
|
20230713,162900,9256033290,16980,16980,16980,16980,0
|
|
20230713,162800,9256033290,16980,16980,16980,16980,0
|
|
20230713,162700,9256033290,16980,16980,16980,16980,0
|
|
20230713,162600,9256033290,16980,16980,16980,16980,0
|
|
20230713,162500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,162400,9256033290,16980,16980,16980,16980,0
|
|
20230713,162300,9256033290,16980,16980,16980,16980,0
|
|
20230713,162200,9256033290,16980,16980,16980,16980,0
|
|
20230713,162100,9256033290,16980,16980,16980,16980,0
|
|
20230713,162000,9256033290,16980,16980,16980,16980,0
|
|
20230713,161900,9256033290,16980,16980,16980,16980,0
|
|
20230713,161800,9256033290,16980,16980,16980,16980,0
|
|
20230713,161700,9256033290,16980,16980,16980,16980,0
|
|
20230713,161600,9256033290,16980,16980,16980,16980,0
|
|
20230713,161500,9256033290,16980,16980,16980,16980,0
|
|
20230713,161400,9256033290,16980,16980,16980,16980,0
|
|
20230713,161300,9256033290,16980,16980,16980,16980,0
|
|
20230713,161200,9256033290,16980,16980,16980,16980,0
|
|
20230713,161100,9256033290,16980,16980,16980,16980,0
|
|
20230713,161000,9256033290,16980,16980,16980,16980,0
|
|
20230713,160900,9256033290,16980,16980,16980,16980,0
|
|
20230713,160800,9256033290,16980,16980,16980,16980,0
|
|
20230713,160700,9256033290,16980,16980,16980,16980,0
|
|
20230713,160600,9256033290,16980,16980,16980,16980,0
|
|
20230713,160500,9256033290,16980,16980,16980,16980,0
|
|
20230713,160400,9256033290,16980,16980,16980,16980,0
|
|
20230713,160300,9256033290,16980,16980,16980,16980,0
|
|
20230713,160200,9256033290,16980,16980,16980,16980,0
|
|
20230713,160100,9256033290,16980,16980,16980,16980,0
|
|
20230713,160000,9256033290,16980,16980,16980,16980,0
|
|
20230713,155900,9256033290,16980,16980,16980,16980,0
|
|
20230713,155800,9256033290,16980,16980,16980,16980,0
|
|
20230713,155700,9256033290,16980,16980,16980,16980,0
|
|
20230713,155600,9256033290,16980,16980,16980,16980,0
|
|
20230713,155500,9256033290,16980,16980,16980,16980,4974
|
|
20230713,155400,9256033290,16980,16980,16980,16980,0
|
|
20230713,155300,9256033290,16980,16980,16980,16980,0
|
|
20230713,155200,9256033290,16980,16980,16980,16980,0
|
|
20230713,155100,9256033290,16980,16980,16980,16980,0
|
|
20230713,155000,9256033290,16980,16980,16980,16980,0
|
|
20230713,154900,9256033290,16980,16980,16980,16980,0
|
|
20230713,154800,9256033290,16980,16980,16980,16980,0
|
|
20230713,154700,9256033290,16980,16980,16980,16980,0
|
|
20230713,154600,9256033290,16980,16980,16980,16980,0
|
|
20230713,154500,9256033290,16980,16980,16980,16980,0
|
|
20230713,154400,9256033290,16980,16980,16980,16980,0
|
|
20230713,154300,9256033290,16980,16980,16980,16980,0
|
|
20230713,154200,9256033290,16980,16980,16980,16980,0
|
|
20230713,154100,9256033290,16980,16980,16980,16980,0
|
|
20230713,154000,9256033290,16980,16980,16980,16980,0
|
|
20230713,153900,9256033290,16980,16980,16980,16980,0
|
|
20230713,153800,9256033290,16980,16980,16980,16980,0
|
|
20230713,153700,9256033290,16980,16980,16980,16980,0
|
|
20230713,153600,9256033290,16980,16980,16980,16980,0
|
|
20230713,153500,9256033290,16980,16980,16980,16980,0
|
|
20230713,153400,9256033290,16980,16980,16980,16980,0
|
|
20230713,153300,9256033290,16980,16980,16980,16980,0
|
|
20230713,153200,9256033290,16980,16980,16980,16980,0
|
|
20230713,153100,9256033290,16980,16980,16980,16980,0
|
|
20230713,153000,9256033290,16980,16980,16980,16980,4974
|
|
20230713,152900,9171574770,16980,16980,16980,16980,0
|
|
20230713,152800,9171574770,16980,16980,16980,16980,0
|
|
20230713,152700,9171574770,16980,16980,16980,16980,0
|
|
20230713,152600,9171574770,16980,16980,16980,16980,0
|
|
20230713,152500,9171574770,16980,16980,16980,16980,0
|
|
20230713,152400,9171574770,16980,16980,16980,16980,0
|
|
20230713,152300,9171574770,16980,16980,16980,16980,0
|
|
20230713,152200,9171574770,16980,16980,16980,16980,0
|
|
20230713,152100,9171574770,16980,16980,16980,16980,0
|
|
20230713,152000,9171574770,16980,16980,16980,16980,0
|
|
20230713,151900,9171574770,16980,16980,16980,16880,1570
|
|
20230713,151800,9144998590,16980,16920,16990,16900,1142
|
|
20230713,151700,9125649930,16990,16970,16990,16970,85
|
|
20230713,151600,9124206060,16900,16960,17060,16900,494
|
|
20230713,151500,9115842050,16950,17060,17100,16940,1843
|
|
20230713,151400,9084469030,17090,16950,17100,16950,3177
|
|
20230713,151300,9030396250,16950,16900,16950,16900,71
|
|
20230713,151200,9029195810,16900,16920,16950,16900,252
|
|
20230713,151100,9024934210,16920,16940,16980,16910,224
|
|
20230713,151000,9021144280,16940,16860,16940,16860,1253
|
|
20230713,150900,8999980730,16870,16860,16870,16860,49
|
|
20230713,150800,8999154380,16860,16880,16880,16850,171
|
|
20230713,150700,8996271830,16870,16860,16870,16860,75
|
|
20230713,150600,8995006780,16850,16840,16870,16840,272
|
|
20230713,150500,8990422250,16840,16840,16840,16840,20
|
|
20230713,150400,8990085450,16850,16880,16880,16840,323
|
|
20230713,150300,8984635450,16880,16830,16880,16830,3788
|
|
20230713,150200,8920772550,16840,16840,16840,16840,47
|
|
20230713,150100,8919981070,16800,16820,16850,16800,1222
|
|
20230713,150000,8899398050,16830,16800,16830,16770,172
|
|
20230713,145900,8896508300,16760,16800,16800,16760,33
|
|
20230713,145800,8895954460,16800,16750,16800,16750,52
|
|
20230713,145700,8895081290,16750,16750,16750,16750,271
|
|
20230713,145600,8890542040,16750,16790,16790,16750,146
|
|
20230713,145500,8888095720,16790,16790,16790,16790,0
|
|
20230713,145400,8888095720,16790,16790,16790,16790,100
|
|
20230713,145300,8886416720,16750,16800,16820,16740,592
|
|
20230713,145200,8876477060,16800,16700,16830,16700,776
|
|
20230713,145100,8863447860,16730,16730,16730,16730,188
|
|
20230713,145000,8860302620,16740,16740,16740,16740,59
|
|
20230713,144900,8859314960,16740,16710,16740,16700,218
|
|
20230713,144800,8855672840,16700,16700,16700,16690,116
|
|
20230713,144700,8853736440,16650,16670,16670,16650,101
|
|
20230713,144600,8852053870,16700,16690,16710,16690,523
|
|
20230713,144500,8843321040,16670,16660,16670,16660,15
|
|
20230713,144400,8843071060,16670,16670,16670,16670,193
|
|
20230713,144300,8839853750,16690,16690,16690,16690,0
|
|
20230713,144200,8839853750,16690,16690,16690,16690,32
|
|
20230713,144100,8839319670,16700,16650,16700,16650,605
|
|
20230713,144000,8829228970,16660,16620,16660,16590,425
|
|
20230713,143900,8822157700,16590,16630,16630,16550,1967
|
|
20230713,143800,8789578920,16630,16650,16650,16630,167
|
|
20230713,143700,8786799430,16650,16640,16650,16640,116
|
|
20230713,143600,8784868840,16640,16640,16640,16640,100
|
|
20230713,143500,8783204840,16640,16680,16680,16640,6
|
|
20230713,143400,8783104840,16630,16650,16650,16630,261
|
|
20230713,143300,8778763380,16650,16620,16650,16620,140
|
|
20230713,143200,8776435950,16620,16650,16660,16620,326
|
|
20230713,143100,8771010710,16620,16680,16680,16620,29
|
|
20230713,143000,8770528590,16680,16610,16690,16590,1717
|
|
20230713,142900,8742018230,16620,16620,16710,16620,182
|
|
20230713,142800,8738990620,16620,16750,16750,16620,1569
|
|
20230713,142700,8712864950,16740,16680,16750,16640,1617
|
|
20230713,142600,8685905570,16680,16760,16780,16680,1272
|
|
20230713,142500,8664645110,16740,16780,16860,16740,837
|
|
20230713,142400,8650601430,16860,16740,16870,16740,889
|
|
20230713,142300,8635632100,16760,16760,16760,16740,98
|
|
20230713,142200,8633990460,16750,16850,16850,16750,100
|
|
20230713,142100,8632310800,16750,16880,16880,16730,410
|
|
20230713,142000,8625408020,16720,16810,16880,16700,1453
|
|
20230713,141900,8601103220,16810,16830,16900,16700,2349
|
|
20230713,141800,8561823240,16840,16850,16910,16840,1490
|
|
20230713,141700,8536664230,16910,16820,16920,16750,1849
|
|
20230713,141600,8505459970,16830,16850,16860,16750,423
|
|
20230713,141500,8498349590,16860,16870,16930,16810,839
|
|
20230713,141400,8484179570,16870,16840,16870,16830,666
|
|
20230713,141300,8472954710,16840,16810,16840,16810,379
|
|
20230713,141200,8466579160,16810,16820,16820,16810,32
|
|
20230713,141100,8466041020,16790,16790,16800,16790,678
|
|
20230713,141000,8454656620,16790,16790,16790,16790,22
|
|
20230713,140900,8454287240,16790,16780,16790,16780,156
|
|
20230713,140800,8451669360,16780,16750,16780,16750,490
|
|
20230713,140700,8443458580,16750,16760,16760,16720,271
|
|
20230713,140600,8438926430,16720,16720,16720,16720,8
|
|
20230713,140500,8438792670,16720,16720,16720,16720,170
|
|
20230713,140400,8435950270,16710,16710,16780,16710,499
|
|
20230713,140300,8427583530,16710,16710,16710,16710,200
|
|
20230713,140200,8424241530,16710,16720,16730,16700,410
|
|
20230713,140100,8417390320,16750,16710,16780,16710,250
|
|
20230713,140000,8413209760,16710,16790,16790,16710,30
|
|
20230713,135900,8412708230,16790,16790,16800,16790,148
|
|
20230713,135800,8410223090,16800,16800,16800,16790,16
|
|
20230713,135700,8409954300,16800,16800,16800,16790,40
|
|
20230713,135600,8409282340,16800,16790,16800,16700,56
|
|
20230713,135500,8408344010,16790,16720,16810,16700,120
|
|
20230713,135400,8406337200,16680,16690,16690,16660,182
|
|
20230713,135300,8403303040,16690,16690,16690,16650,710
|
|
20230713,135200,8391470260,16690,16720,16720,16680,101
|
|
20230713,135100,8389781770,16670,16690,16690,16670,208
|
|
20230713,135000,8386311360,16690,16720,16720,16690,107
|
|
20230713,134900,8384524820,16720,16720,16720,16720,787
|
|
20230713,134800,8371366180,16720,16730,16730,16720,285
|
|
20230713,134700,8366600700,16730,16830,16830,16720,191
|
|
20230713,134600,8363406970,16830,16850,16850,16730,43
|
|
20230713,134500,8362683030,16850,16780,16850,16710,25
|
|
20230713,134400,8362263670,16780,16780,16780,16680,20
|
|
20230713,134300,8361928620,16790,16880,16880,16640,2575
|
|
20230713,134200,8318816740,16780,16850,16880,16770,208
|
|
20230713,134100,8315324430,16850,16760,16850,16760,47
|
|
20230713,134000,8314535450,16870,16770,16880,16760,770
|
|
20230713,133900,8301587190,16820,16820,16820,16770,198
|
|
20230713,133800,8298261880,16820,16820,16820,16820,6
|
|
20230713,133700,8298160960,16820,16820,16820,16820,41
|
|
20230713,133600,8297471340,16820,16650,16820,16650,1047
|
|
20230713,133500,8279948580,16650,16700,16700,16630,3036
|
|
20230713,133400,8229318840,16700,16810,16810,16700,2977
|
|
20230713,133300,8179476190,16810,16830,16830,16810,1753
|
|
20230713,133200,8149994750,16830,16830,16830,16830,282
|
|
20230713,133100,8145248690,16830,16840,16890,16830,166
|
|
20230713,133000,8142447700,16880,16830,16890,16830,202
|
|
20230713,132900,8139042920,16830,16880,16890,16830,109
|
|
20230713,132800,8137206750,16900,16900,16900,16900,31
|
|
20230713,132700,8136682850,16900,16900,16900,16900,55
|
|
20230713,132600,8135753350,16900,16850,16900,16830,2707
|
|
20230713,132500,8090172450,16850,16920,16920,16850,138
|
|
20230713,132400,8087844130,16850,16860,16860,16850,250
|
|
20230713,132300,8083629240,16850,16950,16950,16840,205
|
|
20230713,132200,8080167220,16950,16900,16950,16900,654
|
|
20230713,132100,8069082790,16900,16900,16930,16900,172
|
|
20230713,132000,8066175840,16830,16830,16830,16830,16
|
|
20230713,131900,8065906560,16820,16960,16960,16820,253
|
|
20230713,131800,8061638480,16970,16910,16970,16910,590
|
|
20230713,131700,8051634880,16910,16820,16910,16820,601
|
|
20230713,131600,8041485140,16810,16840,16850,16810,1266
|
|
20230713,131500,8020181740,16830,16820,16840,16810,1182
|
|
20230713,131400,8000301090,16820,16910,16910,16820,866
|
|
20230713,131300,7985679400,16910,16920,16920,16900,1270
|
|
20230713,131200,7964211200,16920,16940,16940,16920,473
|
|
20230713,131100,7956198700,16940,16940,16940,16940,10
|
|
20230713,131000,7956029300,16940,16940,16940,16940,212
|
|
20230713,130900,7952438020,16940,16960,16960,16920,623
|
|
20230713,130800,7941882680,16960,17050,17050,16950,758
|
|
20230713,130700,7929005070,17050,17050,17050,17030,166
|
|
20230713,130600,7926175710,17060,17080,17080,17060,644
|
|
20230713,130500,7915182050,17080,17090,17090,17080,211
|
|
20230713,130400,7911578060,17090,17080,17090,17080,215
|
|
20230713,130300,7907904820,17080,17090,17090,17080,416
|
|
20230713,130200,7900796380,17090,17080,17100,17070,1145
|
|
20230713,130100,7881230520,17080,17080,17080,17080,80
|
|
20230713,130000,7879864120,17090,17060,17090,17060,446
|
|
20230713,125900,7872248470,17060,17060,17060,17060,174
|
|
20230713,125800,7869280030,17070,17060,17070,17060,909
|
|
20230713,125700,7853763420,17070,17070,17070,17060,207
|
|
20230713,125600,7850229940,17070,17090,17090,17070,587
|
|
20230713,125500,7840203700,17090,17060,17100,17060,1161
|
|
20230713,125400,7820367390,17060,17070,17080,17060,513
|
|
20230713,125300,7811610450,17070,17040,17080,17010,431
|
|
20230713,125200,7804263880,17050,17040,17050,17010,28
|
|
20230713,125100,7803787410,17040,17040,17040,17030,42
|
|
20230713,125000,7803072030,17040,17060,17080,17040,243
|
|
20230713,124900,7798926930,17060,17040,17060,17040,160
|
|
20230713,124800,7796198790,17030,16980,17030,16980,228
|
|
20230713,124700,7792317970,16940,16940,16940,16940,1
|
|
20230713,124600,7792301030,16910,16910,16910,16910,0
|
|
20230713,124500,7792301030,16910,17000,17000,16910,144
|
|
20230713,124400,7789857190,16990,16910,16990,16900,122
|
|
20230713,124300,7787791120,16910,16910,16910,16900,119
|
|
20230713,124200,7785779360,16910,16910,16920,16900,121
|
|
20230713,124100,7783734220,16910,16920,16920,16910,166
|
|
20230713,124000,7780926630,16910,16910,16960,16910,157
|
|
20230713,123900,7778271710,16950,16930,16950,16910,632
|
|
20230713,123800,7767580800,16930,16970,16970,16930,685
|
|
20230713,123700,7755970890,16970,16980,16990,16970,102
|
|
20230713,123600,7754238850,16980,17000,17000,16980,343
|
|
20230713,123500,7748410700,17020,17040,17040,17000,1375
|
|
20230713,123400,7725006550,17060,17050,17060,17030,589
|
|
20230713,123300,7714967670,17050,17090,17100,17050,697
|
|
20230713,123200,7703058500,17100,17100,17110,17100,1045
|
|
20230713,123100,7685187040,17100,17060,17100,17060,578
|
|
20230713,123000,7675309750,17060,17090,17090,17060,1427
|
|
20230713,122900,7650938530,17070,17080,17100,17070,1170
|
|
20230713,122800,7630943800,17080,17030,17080,17030,814
|
|
20230713,122700,7617046450,17020,17010,17020,17010,76
|
|
20230713,122600,7615753080,17010,17010,17010,17000,541
|
|
20230713,122500,7606555670,17010,16990,17010,16990,918
|
|
20230713,122400,7590948630,16990,16950,16990,16920,165
|
|
20230713,122300,7588152200,16950,16960,16960,16940,100
|
|
20230713,122200,7586457200,16970,17000,17000,16970,125
|
|
20230713,122100,7584334520,17000,17000,17010,16980,112
|
|
20230713,122000,7582430610,17000,17000,17000,17000,140
|
|
20230713,121900,7580050610,17000,16970,17000,16970,498
|
|
20230713,121800,7571586560,16960,16960,16960,16960,2
|
|
20230713,121700,7571552640,16960,16960,16960,16960,21
|
|
20230713,121600,7571196480,16950,17000,17000,16950,667
|
|
20230713,121500,7559859540,17000,16950,17000,16950,3
|
|
20230713,121400,7559808590,16950,16970,16970,16950,245
|
|
20230713,121300,7555654930,16960,16960,16960,16960,310
|
|
20230713,121200,7550397330,16960,17000,17010,16960,445
|
|
20230713,121100,7542836780,17000,17020,17020,17000,647
|
|
20230713,121000,7531835760,17000,17000,17000,17000,550
|
|
20230713,120900,7522485760,16990,17010,17100,16990,334
|
|
20230713,120800,7516805300,16980,17100,17100,16980,583
|
|
20230713,120700,7506886930,17100,17040,17130,17040,3135
|
|
20230713,120600,7453361350,17040,16960,17040,16960,1734
|
|
20230713,120500,7423873610,16990,16960,16990,16960,861
|
|
20230713,120400,7409255790,16960,16960,16960,16960,109
|
|
20230713,120300,7407407150,16970,16960,16970,16960,232
|
|
20230713,120200,7403470170,16970,16950,16970,16950,736
|
|
20230713,120100,7390994780,16950,16940,16950,16910,466
|
|
20230713,120000,7383107870,16940,16940,16950,16940,37
|
|
20230713,115900,7382480840,16950,16940,16950,16940,45
|
|
20230713,115800,7381718210,16940,16930,16950,16930,144
|
|
20230713,115700,7379278480,16930,16930,16930,16930,21
|
|
20230713,115600,7378922950,16930,16930,16930,16920,132
|
|
20230713,115500,7376688310,16950,16940,16950,16940,64
|
|
20230713,115400,7375603820,16940,16970,16970,16940,353
|
|
20230713,115300,7369620330,16970,16950,16970,16950,1104
|
|
20230713,115200,7350899100,16950,16930,16950,16930,328
|
|
20230713,115100,7345339680,16940,16930,16950,16930,91
|
|
20230713,115000,7343797560,16920,16860,16930,16800,1509
|
|
20230713,114900,7318287270,16800,16800,16800,16800,12
|
|
20230713,114800,7318085670,16790,16790,16870,16790,53
|
|
20230713,114700,7317195720,16870,16870,16870,16870,5
|
|
20230713,114600,7317111370,16870,16810,16870,16780,218
|
|
20230713,114500,7313442870,16830,16830,16840,16790,269
|
|
20230713,114400,7308915570,16840,16880,16880,16840,1288
|
|
20230713,114300,7287189760,16880,16900,16910,16880,49
|
|
20230713,114200,7286361960,16910,16870,16910,16870,312
|
|
20230713,114100,7281096360,16870,16870,16910,16870,210
|
|
20230713,114000,7277548500,16910,16950,16950,16910,50
|
|
20230713,113900,7276702920,16950,16970,16970,16950,602
|
|
20230713,113800,7266492870,16970,16960,16980,16960,447
|
|
20230713,113700,7258906630,16970,16950,16970,16950,1593
|
|
20230713,113600,7231893230,16940,16900,16950,16900,176
|
|
20230713,113500,7228912120,16900,16890,16900,16890,75
|
|
20230713,113400,7227644750,16880,16880,16880,16880,46
|
|
20230713,113300,7226868270,16860,16800,16970,16800,1608
|
|
20230713,113200,7199825310,16760,16800,16800,16750,255
|
|
20230713,113100,7195551670,16800,16790,16800,16790,328
|
|
20230713,113000,7190041280,16800,16700,16800,16690,2032
|
|
20230713,112900,7156000720,16680,16720,16720,16680,1792
|
|
20230713,112800,7126067900,16730,16770,16790,16730,1315
|
|
20230713,112700,7104032720,16770,16800,16800,16770,660
|
|
20230713,112600,7092956780,16790,16830,16830,16790,461
|
|
20230713,112500,7085211630,16840,16810,16840,16810,346
|
|
20230713,112400,7079394720,16810,16810,16830,16780,624
|
|
20230713,112300,7068905320,16810,16820,16820,16770,519
|
|
20230713,112200,7060188420,16820,16810,16840,16810,561
|
|
20230713,112100,7050757020,16810,16810,16840,16800,155
|
|
20230713,112000,7048150760,16800,16780,16800,16760,1136
|
|
20230713,111900,7029087410,16790,16860,16860,16790,1076
|
|
20230713,111800,7011002150,16830,16950,16950,16800,3306
|
|
20230713,111700,6955184590,16950,16950,16960,16950,999
|
|
20230713,111600,6938251170,16960,16970,16970,16960,442
|
|
20230713,111500,6930754490,16960,16980,17000,16960,412
|
|
20230713,111400,6923764760,16970,16980,17010,16970,132
|
|
20230713,111300,6921523550,16970,17010,17020,16970,890
|
|
20230713,111200,6906395610,17010,17000,17030,17000,378
|
|
20230713,111100,6899967800,17000,17070,17070,17000,1019
|
|
20230713,111000,6882636490,17040,17070,17070,17040,168
|
|
20230713,110900,6879773530,17080,17070,17080,17070,286
|
|
20230713,110800,6874888750,17090,17030,17090,17010,828
|
|
20230713,110700,6860757050,17030,17020,17030,17010,642
|
|
20230713,110600,6849826630,17020,17020,17030,17010,45
|
|
20230713,110500,6849060560,17010,17000,17010,17000,279
|
|
20230713,110400,6844317170,17000,17070,17070,16990,113
|
|
20230713,110300,6842396470,17070,17080,17080,17070,86
|
|
20230713,110200,6840927880,17090,17020,17090,17000,731
|
|
20230713,110100,6828476480,17020,16950,17020,16950,899
|
|
20230713,110000,6813213720,16950,16950,16980,16950,492
|
|
20230713,105900,6804869250,16950,16990,16990,16950,404
|
|
20230713,105800,6798010160,16990,16990,17010,16990,151
|
|
20230713,105700,6795443720,17010,17100,17100,16980,1476
|
|
20230713,105600,6770350710,17110,17140,17140,17110,171
|
|
20230713,105500,6767420820,17140,17140,17140,17120,87
|
|
20230713,105400,6765929680,17090,17060,17100,17060,157
|
|
20230713,105300,6763245990,17070,17030,17070,17010,612
|
|
20230713,105200,6752825830,17040,17130,17130,17040,4740
|
|
20230713,105100,6671687180,17130,17160,17170,17130,623
|
|
20230713,105000,6661006790,17150,17190,17190,17130,1085
|
|
20230713,104900,6642382740,17190,17210,17230,17130,1830
|
|
20230713,104800,6610902390,17200,17130,17200,17130,2926
|
|
20230713,104700,6560656380,17140,17160,17170,17140,1840
|
|
20230713,104600,6529097630,17170,17080,17170,17080,4132
|
|
20230713,104500,6458387490,17080,17000,17090,16990,4827
|
|
20230713,104400,6376136650,17020,17000,17020,16990,1018
|
|
20230713,104300,6358828700,17000,17020,17030,16990,983
|
|
20230713,104200,6342112960,17020,16990,17030,16980,1404
|
|
20230713,104100,6318251850,16920,16900,16990,16900,858
|
|
20230713,104000,6303694410,16900,16950,16990,16900,1097
|
|
20230713,103900,6285114990,16960,16940,16960,16940,83
|
|
20230713,103800,6283707710,16940,17020,17020,16940,54
|
|
20230713,103700,6282792790,17030,17000,17030,16910,597
|
|
20230713,103600,6272668350,17000,17020,17040,16920,434
|
|
20230713,103500,6265278870,17000,16990,17000,16900,774
|
|
20230713,103400,6252167120,17000,17030,17030,17000,432
|
|
20230713,103300,6244819800,17030,17030,17040,16990,1000
|
|
20230713,103200,6227797010,17040,16980,17040,16970,2090
|
|
20230713,103100,6192242920,16970,16980,16980,16970,257
|
|
20230713,103000,6187880590,16980,16870,16980,16870,1686
|
|
20230713,102900,6159378770,16870,16870,16880,16860,152
|
|
20230713,102800,6156815020,16870,16860,16870,16860,354
|
|
20230713,102700,6150846290,16920,16850,16930,16850,145
|
|
20230713,102600,6148392890,16840,16850,16980,16840,1921
|
|
20230713,102500,6116000190,16830,16830,16850,16830,902
|
|
20230713,102400,6100811040,16830,16870,16950,16830,2212
|
|
20230713,102300,6063432840,16910,16900,16910,16830,1008
|
|
20230713,102200,6046422880,16900,16820,16920,16800,1329
|
|
20230713,102100,6023996760,16930,16960,16960,16800,2999
|
|
20230713,102000,5973414500,16950,16990,17000,16950,812
|
|
20230713,101900,5959643380,17000,17080,17080,16990,895
|
|
20230713,101800,5944406380,17070,16940,17100,16940,3757
|
|
20230713,101700,5880431100,16940,16920,16950,16900,1639
|
|
20230713,101600,5852716260,16920,16910,16990,16910,796
|
|
20230713,101500,5839237240,16980,16920,16990,16900,768
|
|
20230713,101400,5826238640,16910,17010,17020,16910,3399
|
|
20230713,101300,5768518880,17030,17090,17100,16930,3521
|
|
20230713,101200,5708490090,17090,16880,17090,16880,6733
|
|
20230713,101100,5593933850,16960,16990,17000,16850,811
|
|
20230713,101000,5580207820,16990,16970,17050,16910,2750
|
|
20230713,100900,5533452840,16970,17040,17050,16710,3978
|
|
20230713,100800,5466167520,17050,17040,17200,17000,7507
|
|
20230713,100700,5337820130,17040,16820,17040,16820,6106
|
|
20230713,100600,5234328020,16870,16710,16870,16600,3049
|
|
20230713,100500,5183256500,16710,16780,16800,16570,8206
|
|
20230713,100400,5046377620,16810,16920,16920,16760,3387
|
|
20230713,100300,4989405680,16910,16900,16940,16850,2148
|
|
20230713,100200,4953144590,16920,16900,16940,16850,1903
|
|
20230713,100100,4920960360,16900,16960,16960,16850,2438
|
|
20230713,100000,4879785770,16900,16780,16990,16760,3222
|
|
20230713,095900,4825514500,16760,16910,17020,16760,10174
|
|
20230713,095800,4653874930,16910,17170,17200,16830,18885
|
|
20230713,095700,4332677050,17200,17010,17210,16940,19336
|
|
20230713,095600,4002275890,17020,17320,17380,16970,17860
|
|
20230713,095500,3694590790,17310,16870,17440,16870,43080
|
|
20230713,095400,2956193330,16880,16850,16880,16840,5893
|
|
20230713,095300,2856893800,16730,16730,16730,16730,0
|
|
20230713,095200,2856893800,16730,16530,16730,16530,11053
|
|
20230713,095100,2672722160,16540,16570,16570,16540,1103
|
|
20230713,095000,2654470810,16570,16600,16600,16540,1362
|
|
20230713,094900,2631927350,16570,16550,16650,16510,4554
|
|
20230713,094800,2556307270,16550,16500,16580,16490,3702
|
|
20230713,094700,2495003850,16500,16590,16600,16370,7256
|
|
20230713,094600,2375392880,16580,16340,16650,16340,15163
|
|
20230713,094500,2125046470,16300,16340,16390,16280,5786
|
|
20230713,094400,2030701200,16340,16400,16400,16330,1596
|
|
20230713,094300,2004603510,16390,16410,16460,16330,3793
|
|
20230713,094200,1942422780,16470,16420,16470,16390,5372
|
|
20230713,094100,1854146140,16420,16400,16450,16330,5015
|
|
20230713,094000,1771786770,16330,16410,16460,16330,4679
|
|
20230713,093900,1694973740,16400,16290,16410,16290,9373
|
|
20230713,093800,1541931370,16290,16230,16500,16210,16559
|
|
20230713,093700,1271556880,16220,15950,16220,15910,8262
|
|
20230713,093600,1138575100,16000,15850,16050,15850,5401
|
|
20230713,093500,1052293330,15830,15830,15830,15820,612
|
|
20230713,093400,1042608280,15830,15910,15910,15830,714
|
|
20230713,093300,1031288490,15910,15860,15920,15850,1282
|
|
20230713,093200,1010896900,15910,15870,15920,15860,1528
|
|
20230713,093100,986649000,15920,15950,15950,15870,389
|
|
20230713,093000,980454880,15950,16060,16060,15950,3507
|
|
20230713,092900,924310570,16060,15900,16110,15890,6658
|
|
20230713,092800,817947320,15890,15830,15890,15810,8126
|
|
20230713,092700,689320210,15820,15820,15820,15810,931
|
|
20230713,092600,674594140,15810,15870,15950,15800,4083
|
|
20230713,092500,609765590,15870,15790,15880,15790,2915
|
|
20230713,092400,563572450,15790,15620,15810,15620,7438
|
|
20230713,092300,446855260,15620,15580,15620,15580,2290
|
|
20230713,092200,411136880,15550,15520,15580,15510,2990
|
|
20230713,092100,364699930,15560,15520,15560,15520,162
|
|
20230713,092000,362182890,15500,15500,15570,15500,730
|
|
20230713,091900,350852490,15500,15500,15550,15490,1711
|
|
20230713,091800,324335890,15510,15570,15570,15490,1623
|
|
20230713,091700,299151140,15580,15590,15590,15580,308
|
|
20230713,091600,294350950,15600,15630,15630,15600,1363
|
|
20230713,091500,273067040,15620,15640,15650,15610,1527
|
|
20230713,091400,249194580,15640,15590,15640,15590,3509
|
|
20230713,091300,194421600,15590,15500,15600,15500,1082
|
|
20230713,091200,177565470,15500,15450,15500,15450,1422
|
|
20230713,091100,155539790,15480,15370,15480,15370,2841
|
|
20230713,091000,111763170,15370,15320,15370,15320,681
|
|
20230713,090900,101312710,15270,15350,15350,15250,94
|
|
20230713,090800,99872130,15370,15290,15370,15250,1583
|
|
20230713,090700,75630780,15290,15280,15290,15250,208
|
|
20230713,090600,72451740,15290,15290,15290,15250,1199
|
|
20230713,090500,54141480,15250,15160,15280,15160,1593
|
|
20230713,090400,29883770,15160,15110,15160,15110,251
|
|
20230713,090300,26081780,15110,15070,15110,15070,60
|
|
20230713,090200,25176300,15000,15020,15020,15000,362
|
|
20230713,090100,19741830,14990,15200,15200,14990,264
|
|
20230713,090000,15735330,15200,15210,15210,15200,1035
|