714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,205100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,205000,4154511410,18170,18170,18170,18170,0
|
|
20230718,204900,4154511410,18170,18170,18170,18170,0
|
|
20230718,204800,4154511410,18170,18170,18170,18170,0
|
|
20230718,204700,4154511410,18170,18170,18170,18170,0
|
|
20230718,204600,4154511410,18170,18170,18170,18170,0
|
|
20230718,204500,4154511410,18170,18170,18170,18170,0
|
|
20230718,204400,4154511410,18170,18170,18170,18170,0
|
|
20230718,204300,4154511410,18170,18170,18170,18170,0
|
|
20230718,204200,4154511410,18170,18170,18170,18170,0
|
|
20230718,204100,4154511410,18170,18170,18170,18170,0
|
|
20230718,204000,4154511410,18170,18170,18170,18170,0
|
|
20230718,203900,4154511410,18170,18170,18170,18170,0
|
|
20230718,203800,4154511410,18170,18170,18170,18170,0
|
|
20230718,203700,4154511410,18170,18170,18170,18170,0
|
|
20230718,203600,4154511410,18170,18170,18170,18170,0
|
|
20230718,203500,4154511410,18170,18170,18170,18170,0
|
|
20230718,203400,4154511410,18170,18170,18170,18170,0
|
|
20230718,203300,4154511410,18170,18170,18170,18170,0
|
|
20230718,203200,4154511410,18170,18170,18170,18170,0
|
|
20230718,203100,4154511410,18170,18170,18170,18170,0
|
|
20230718,203000,4154511410,18170,18170,18170,18170,0
|
|
20230718,202900,4154511410,18170,18170,18170,18170,0
|
|
20230718,202800,4154511410,18170,18170,18170,18170,0
|
|
20230718,202700,4154511410,18170,18170,18170,18170,0
|
|
20230718,202600,4154511410,18170,18170,18170,18170,0
|
|
20230718,202500,4154511410,18170,18170,18170,18170,0
|
|
20230718,202400,4154511410,18170,18170,18170,18170,0
|
|
20230718,202300,4154511410,18170,18170,18170,18170,0
|
|
20230718,202200,4154511410,18170,18170,18170,18170,0
|
|
20230718,202100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,202000,4154511410,18170,18170,18170,18170,0
|
|
20230718,201900,4154511410,18170,18170,18170,18170,0
|
|
20230718,201800,4154511410,18170,18170,18170,18170,0
|
|
20230718,201700,4154511410,18170,18170,18170,18170,0
|
|
20230718,201600,4154511410,18170,18170,18170,18170,0
|
|
20230718,201500,4154511410,18170,18170,18170,18170,0
|
|
20230718,201400,4154511410,18170,18170,18170,18170,0
|
|
20230718,201300,4154511410,18170,18170,18170,18170,0
|
|
20230718,201200,4154511410,18170,18170,18170,18170,0
|
|
20230718,201100,4154511410,18170,18170,18170,18170,0
|
|
20230718,201000,4154511410,18170,18170,18170,18170,0
|
|
20230718,200900,4154511410,18170,18170,18170,18170,0
|
|
20230718,200800,4154511410,18170,18170,18170,18170,0
|
|
20230718,200700,4154511410,18170,18170,18170,18170,0
|
|
20230718,200600,4154511410,18170,18170,18170,18170,0
|
|
20230718,200500,4154511410,18170,18170,18170,18170,0
|
|
20230718,200400,4154511410,18170,18170,18170,18170,0
|
|
20230718,200300,4154511410,18170,18170,18170,18170,0
|
|
20230718,200200,4154511410,18170,18170,18170,18170,0
|
|
20230718,200100,4154511410,18170,18170,18170,18170,0
|
|
20230718,200000,4154511410,18170,18170,18170,18170,0
|
|
20230718,195900,4154511410,18170,18170,18170,18170,0
|
|
20230718,195800,4154511410,18170,18170,18170,18170,0
|
|
20230718,195700,4154511410,18170,18170,18170,18170,0
|
|
20230718,195600,4154511410,18170,18170,18170,18170,0
|
|
20230718,195500,4154511410,18170,18170,18170,18170,0
|
|
20230718,195400,4154511410,18170,18170,18170,18170,0
|
|
20230718,195300,4154511410,18170,18170,18170,18170,0
|
|
20230718,195200,4154511410,18170,18170,18170,18170,0
|
|
20230718,195100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,195000,4154511410,18170,18170,18170,18170,0
|
|
20230718,194900,4154511410,18170,18170,18170,18170,0
|
|
20230718,194800,4154511410,18170,18170,18170,18170,0
|
|
20230718,194700,4154511410,18170,18170,18170,18170,0
|
|
20230718,194600,4154511410,18170,18170,18170,18170,0
|
|
20230718,194500,4154511410,18170,18170,18170,18170,0
|
|
20230718,194400,4154511410,18170,18170,18170,18170,0
|
|
20230718,194300,4154511410,18170,18170,18170,18170,0
|
|
20230718,194200,4154511410,18170,18170,18170,18170,0
|
|
20230718,194100,4154511410,18170,18170,18170,18170,0
|
|
20230718,194000,4154511410,18170,18170,18170,18170,0
|
|
20230718,193900,4154511410,18170,18170,18170,18170,0
|
|
20230718,193800,4154511410,18170,18170,18170,18170,0
|
|
20230718,193700,4154511410,18170,18170,18170,18170,0
|
|
20230718,193600,4154511410,18170,18170,18170,18170,0
|
|
20230718,193500,4154511410,18170,18170,18170,18170,0
|
|
20230718,193400,4154511410,18170,18170,18170,18170,0
|
|
20230718,193300,4154511410,18170,18170,18170,18170,0
|
|
20230718,193200,4154511410,18170,18170,18170,18170,0
|
|
20230718,193100,4154511410,18170,18170,18170,18170,0
|
|
20230718,193000,4154511410,18170,18170,18170,18170,0
|
|
20230718,192900,4154511410,18170,18170,18170,18170,0
|
|
20230718,192800,4154511410,18170,18170,18170,18170,0
|
|
20230718,192700,4154511410,18170,18170,18170,18170,0
|
|
20230718,192600,4154511410,18170,18170,18170,18170,0
|
|
20230718,192500,4154511410,18170,18170,18170,18170,0
|
|
20230718,192400,4154511410,18170,18170,18170,18170,0
|
|
20230718,192300,4154511410,18170,18170,18170,18170,0
|
|
20230718,192200,4154511410,18170,18170,18170,18170,0
|
|
20230718,192100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,192000,4154511410,18170,18170,18170,18170,0
|
|
20230718,191900,4154511410,18170,18170,18170,18170,0
|
|
20230718,191800,4154511410,18170,18170,18170,18170,0
|
|
20230718,191700,4154511410,18170,18170,18170,18170,0
|
|
20230718,191600,4154511410,18170,18170,18170,18170,0
|
|
20230718,191500,4154511410,18170,18170,18170,18170,0
|
|
20230718,191400,4154511410,18170,18170,18170,18170,0
|
|
20230718,191300,4154511410,18170,18170,18170,18170,0
|
|
20230718,191200,4154511410,18170,18170,18170,18170,0
|
|
20230718,191100,4154511410,18170,18170,18170,18170,0
|
|
20230718,191000,4154511410,18170,18170,18170,18170,0
|
|
20230718,190900,4154511410,18170,18170,18170,18170,0
|
|
20230718,190800,4154511410,18170,18170,18170,18170,0
|
|
20230718,190700,4154511410,18170,18170,18170,18170,0
|
|
20230718,190600,4154511410,18170,18170,18170,18170,0
|
|
20230718,190500,4154511410,18170,18170,18170,18170,0
|
|
20230718,190400,4154511410,18170,18170,18170,18170,0
|
|
20230718,190300,4154511410,18170,18170,18170,18170,0
|
|
20230718,190200,4154511410,18170,18170,18170,18170,0
|
|
20230718,190100,4154511410,18170,18170,18170,18170,0
|
|
20230718,190000,4154511410,18170,18170,18170,18170,0
|
|
20230718,185900,4154511410,18170,18170,18170,18170,0
|
|
20230718,185800,4154511410,18170,18170,18170,18170,0
|
|
20230718,185700,4154511410,18170,18170,18170,18170,0
|
|
20230718,185600,4154511410,18170,18170,18170,18170,0
|
|
20230718,185500,4154511410,18170,18170,18170,18170,0
|
|
20230718,185400,4154511410,18170,18170,18170,18170,0
|
|
20230718,185300,4154511410,18170,18170,18170,18170,0
|
|
20230718,185200,4154511410,18170,18170,18170,18170,0
|
|
20230718,185100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,185000,4154511410,18170,18170,18170,18170,0
|
|
20230718,184900,4154511410,18170,18170,18170,18170,0
|
|
20230718,184800,4154511410,18170,18170,18170,18170,0
|
|
20230718,184700,4154511410,18170,18170,18170,18170,0
|
|
20230718,184600,4154511410,18170,18170,18170,18170,0
|
|
20230718,184500,4154511410,18170,18170,18170,18170,0
|
|
20230718,184400,4154511410,18170,18170,18170,18170,0
|
|
20230718,184300,4154511410,18170,18170,18170,18170,0
|
|
20230718,184200,4154511410,18170,18170,18170,18170,0
|
|
20230718,184100,4154511410,18170,18170,18170,18170,0
|
|
20230718,184000,4154511410,18170,18170,18170,18170,0
|
|
20230718,183900,4154511410,18170,18170,18170,18170,0
|
|
20230718,183800,4154511410,18170,18170,18170,18170,0
|
|
20230718,183700,4154511410,18170,18170,18170,18170,0
|
|
20230718,183600,4154511410,18170,18170,18170,18170,0
|
|
20230718,183500,4154511410,18170,18170,18170,18170,0
|
|
20230718,183400,4154511410,18170,18170,18170,18170,0
|
|
20230718,183300,4154511410,18170,18170,18170,18170,0
|
|
20230718,183200,4154511410,18170,18170,18170,18170,0
|
|
20230718,183100,4154511410,18170,18170,18170,18170,0
|
|
20230718,183000,4154511410,18170,18170,18170,18170,0
|
|
20230718,182900,4154511410,18170,18170,18170,18170,0
|
|
20230718,182800,4154511410,18170,18170,18170,18170,0
|
|
20230718,182700,4154511410,18170,18170,18170,18170,0
|
|
20230718,182600,4154511410,18170,18170,18170,18170,0
|
|
20230718,182500,4154511410,18170,18170,18170,18170,0
|
|
20230718,182400,4154511410,18170,18170,18170,18170,0
|
|
20230718,182300,4154511410,18170,18170,18170,18170,0
|
|
20230718,182200,4154511410,18170,18170,18170,18170,0
|
|
20230718,182100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,182000,4154511410,18170,18170,18170,18170,0
|
|
20230718,181900,4154511410,18170,18170,18170,18170,0
|
|
20230718,181800,4154511410,18170,18170,18170,18170,0
|
|
20230718,181700,4154511410,18170,18170,18170,18170,0
|
|
20230718,181600,4154511410,18170,18170,18170,18170,0
|
|
20230718,181500,4154511410,18170,18170,18170,18170,0
|
|
20230718,181400,4154511410,18170,18170,18170,18170,0
|
|
20230718,181300,4154511410,18170,18170,18170,18170,0
|
|
20230718,181200,4154511410,18170,18170,18170,18170,0
|
|
20230718,181100,4154511410,18170,18170,18170,18170,0
|
|
20230718,181000,4154511410,18170,18170,18170,18170,0
|
|
20230718,180900,4154511410,18170,18170,18170,18170,0
|
|
20230718,180800,4154511410,18170,18170,18170,18170,0
|
|
20230718,180700,4154511410,18170,18170,18170,18170,0
|
|
20230718,180600,4154511410,18170,18170,18170,18170,0
|
|
20230718,180500,4154511410,18170,18170,18170,18170,0
|
|
20230718,180400,4154511410,18170,18170,18170,18170,0
|
|
20230718,180300,4154511410,18170,18170,18170,18170,0
|
|
20230718,180200,4154511410,18170,18170,18170,18170,0
|
|
20230718,180100,4154511410,18170,18170,18170,18170,0
|
|
20230718,180000,4154511410,18170,18170,18170,18170,0
|
|
20230718,175900,4154511410,18170,18170,18170,18170,0
|
|
20230718,175800,4154511410,18170,18170,18170,18170,0
|
|
20230718,175700,4154511410,18170,18170,18170,18170,0
|
|
20230718,175600,4154511410,18170,18170,18170,18170,0
|
|
20230718,175500,4154511410,18170,18170,18170,18170,0
|
|
20230718,175400,4154511410,18170,18170,18170,18170,0
|
|
20230718,175300,4154511410,18170,18170,18170,18170,0
|
|
20230718,175200,4154511410,18170,18170,18170,18170,0
|
|
20230718,175100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,175000,4154511410,18170,18170,18170,18170,0
|
|
20230718,174900,4154511410,18170,18170,18170,18170,0
|
|
20230718,174800,4154511410,18170,18170,18170,18170,0
|
|
20230718,174700,4154511410,18170,18170,18170,18170,0
|
|
20230718,174600,4154511410,18170,18170,18170,18170,0
|
|
20230718,174500,4154511410,18170,18170,18170,18170,0
|
|
20230718,174400,4154511410,18170,18170,18170,18170,0
|
|
20230718,174300,4154511410,18170,18170,18170,18170,0
|
|
20230718,174200,4154511410,18170,18170,18170,18170,0
|
|
20230718,174100,4154511410,18170,18170,18170,18170,0
|
|
20230718,174000,4154511410,18170,18170,18170,18170,0
|
|
20230718,173900,4154511410,18170,18170,18170,18170,0
|
|
20230718,173800,4154511410,18170,18170,18170,18170,0
|
|
20230718,173700,4154511410,18170,18170,18170,18170,0
|
|
20230718,173600,4154511410,18170,18170,18170,18170,0
|
|
20230718,173500,4154511410,18170,18170,18170,18170,0
|
|
20230718,173400,4154511410,18170,18170,18170,18170,0
|
|
20230718,173300,4154511410,18170,18170,18170,18170,0
|
|
20230718,173200,4154511410,18170,18170,18170,18170,0
|
|
20230718,173100,4154511410,18170,18170,18170,18170,0
|
|
20230718,173000,4154511410,18170,18170,18170,18170,0
|
|
20230718,172900,4154511410,18170,18170,18170,18170,0
|
|
20230718,172800,4154511410,18170,18170,18170,18170,0
|
|
20230718,172700,4154511410,18170,18170,18170,18170,0
|
|
20230718,172600,4154511410,18170,18170,18170,18170,0
|
|
20230718,172500,4154511410,18170,18170,18170,18170,0
|
|
20230718,172400,4154511410,18170,18170,18170,18170,0
|
|
20230718,172300,4154511410,18170,18170,18170,18170,0
|
|
20230718,172200,4154511410,18170,18170,18170,18170,0
|
|
20230718,172100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,172000,4154511410,18170,18170,18170,18170,0
|
|
20230718,171900,4154511410,18170,18170,18170,18170,0
|
|
20230718,171800,4154511410,18170,18170,18170,18170,0
|
|
20230718,171700,4154511410,18170,18170,18170,18170,0
|
|
20230718,171600,4154511410,18170,18170,18170,18170,0
|
|
20230718,171500,4154511410,18170,18170,18170,18170,0
|
|
20230718,171400,4154511410,18170,18170,18170,18170,0
|
|
20230718,171300,4154511410,18170,18170,18170,18170,0
|
|
20230718,171200,4154511410,18170,18170,18170,18170,0
|
|
20230718,171100,4154511410,18170,18170,18170,18170,0
|
|
20230718,171000,4154511410,18170,18170,18170,18170,0
|
|
20230718,170900,4154511410,18170,18170,18170,18170,0
|
|
20230718,170800,4154511410,18170,18170,18170,18170,0
|
|
20230718,170700,4154511410,18170,18170,18170,18170,0
|
|
20230718,170600,4154511410,18170,18170,18170,18170,0
|
|
20230718,170500,4154511410,18170,18170,18170,18170,0
|
|
20230718,170400,4154511410,18170,18170,18170,18170,0
|
|
20230718,170300,4154511410,18170,18170,18170,18170,0
|
|
20230718,170200,4154511410,18170,18170,18170,18170,0
|
|
20230718,170100,4154511410,18170,18170,18170,18170,0
|
|
20230718,170000,4154511410,18170,18170,18170,18170,0
|
|
20230718,165900,4154511410,18170,18170,18170,18170,0
|
|
20230718,165800,4154511410,18170,18170,18170,18170,0
|
|
20230718,165700,4154511410,18170,18170,18170,18170,0
|
|
20230718,165600,4154511410,18170,18170,18170,18170,0
|
|
20230718,165500,4154511410,18170,18170,18170,18170,0
|
|
20230718,165400,4154511410,18170,18170,18170,18170,0
|
|
20230718,165300,4154511410,18170,18170,18170,18170,0
|
|
20230718,165200,4154511410,18170,18170,18170,18170,0
|
|
20230718,165100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,165000,4154511410,18170,18170,18170,18170,0
|
|
20230718,164900,4154511410,18170,18170,18170,18170,0
|
|
20230718,164800,4154511410,18170,18170,18170,18170,0
|
|
20230718,164700,4154511410,18170,18170,18170,18170,0
|
|
20230718,164600,4154511410,18170,18170,18170,18170,0
|
|
20230718,164500,4154511410,18170,18170,18170,18170,0
|
|
20230718,164400,4154511410,18170,18170,18170,18170,0
|
|
20230718,164300,4154511410,18170,18170,18170,18170,0
|
|
20230718,164200,4154511410,18170,18170,18170,18170,0
|
|
20230718,164100,4154511410,18170,18170,18170,18170,0
|
|
20230718,164000,4154511410,18170,18170,18170,18170,0
|
|
20230718,163900,4154511410,18170,18170,18170,18170,0
|
|
20230718,163800,4154511410,18170,18170,18170,18170,0
|
|
20230718,163700,4154511410,18170,18170,18170,18170,0
|
|
20230718,163600,4154511410,18170,18170,18170,18170,0
|
|
20230718,163500,4154511410,18170,18170,18170,18170,0
|
|
20230718,163400,4154511410,18170,18170,18170,18170,0
|
|
20230718,163300,4154511410,18170,18170,18170,18170,0
|
|
20230718,163200,4154511410,18170,18170,18170,18170,0
|
|
20230718,163100,4154511410,18170,18170,18170,18170,0
|
|
20230718,163000,4154511410,18170,18170,18170,18170,0
|
|
20230718,162900,4154511410,18170,18170,18170,18170,0
|
|
20230718,162800,4154511410,18170,18170,18170,18170,0
|
|
20230718,162700,4154511410,18170,18170,18170,18170,0
|
|
20230718,162600,4154511410,18170,18170,18170,18170,0
|
|
20230718,162500,4154511410,18170,18170,18170,18170,0
|
|
20230718,162400,4154511410,18170,18170,18170,18170,0
|
|
20230718,162300,4154511410,18170,18170,18170,18170,0
|
|
20230718,162200,4154511410,18170,18170,18170,18170,0
|
|
20230718,162100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,162000,4154511410,18170,18170,18170,18170,0
|
|
20230718,161900,4154511410,18170,18170,18170,18170,0
|
|
20230718,161800,4154511410,18170,18170,18170,18170,0
|
|
20230718,161700,4154511410,18170,18170,18170,18170,0
|
|
20230718,161600,4154511410,18170,18170,18170,18170,0
|
|
20230718,161500,4154511410,18170,18170,18170,18170,0
|
|
20230718,161400,4154511410,18170,18170,18170,18170,0
|
|
20230718,161300,4154511410,18170,18170,18170,18170,0
|
|
20230718,161200,4154511410,18170,18170,18170,18170,0
|
|
20230718,161100,4154511410,18170,18170,18170,18170,0
|
|
20230718,161000,4154511410,18170,18170,18170,18170,0
|
|
20230718,160900,4154511410,18170,18170,18170,18170,0
|
|
20230718,160800,4154511410,18170,18170,18170,18170,0
|
|
20230718,160700,4154511410,18170,18170,18170,18170,0
|
|
20230718,160600,4154511410,18170,18170,18170,18170,0
|
|
20230718,160500,4154511410,18170,18170,18170,18170,0
|
|
20230718,160400,4154511410,18170,18170,18170,18170,0
|
|
20230718,160300,4154511410,18170,18170,18170,18170,0
|
|
20230718,160200,4154511410,18170,18170,18170,18170,0
|
|
20230718,160100,4154511410,18170,18170,18170,18170,0
|
|
20230718,160000,4154511410,18170,18170,18170,18170,0
|
|
20230718,155900,4154511410,18170,18170,18170,18170,0
|
|
20230718,155800,4154511410,18170,18170,18170,18170,0
|
|
20230718,155700,4154511410,18170,18170,18170,18170,0
|
|
20230718,155600,4154511410,18170,18170,18170,18170,0
|
|
20230718,155500,4154511410,18170,18170,18170,18170,0
|
|
20230718,155400,4154511410,18170,18170,18170,18170,0
|
|
20230718,155300,4154511410,18170,18170,18170,18170,0
|
|
20230718,155200,4154511410,18170,18170,18170,18170,0
|
|
20230718,155100,4154511410,18170,18170,18170,18170,3478
|
|
20230718,155000,4154511410,18170,18170,18170,18170,0
|
|
20230718,154900,4154511410,18170,18170,18170,18170,0
|
|
20230718,154800,4154511410,18170,18170,18170,18170,0
|
|
20230718,154700,4154511410,18170,18170,18170,18170,0
|
|
20230718,154600,4154511410,18170,18170,18170,18170,0
|
|
20230718,154500,4154511410,18170,18170,18170,18170,0
|
|
20230718,154400,4154511410,18170,18170,18170,18170,0
|
|
20230718,154300,4154511410,18170,18170,18170,18170,0
|
|
20230718,154200,4154511410,18170,18170,18170,18170,0
|
|
20230718,154100,4154511410,18170,18170,18170,18170,0
|
|
20230718,154000,4154511410,18170,18170,18170,18170,0
|
|
20230718,153900,4154511410,18170,18170,18170,18170,0
|
|
20230718,153800,4154511410,18170,18170,18170,18170,0
|
|
20230718,153700,4154511410,18170,18170,18170,18170,0
|
|
20230718,153600,4154511410,18170,18170,18170,18170,0
|
|
20230718,153500,4154511410,18170,18170,18170,18170,0
|
|
20230718,153400,4154511410,18170,18170,18170,18170,0
|
|
20230718,153300,4154511410,18170,18170,18170,18170,0
|
|
20230718,153200,4154511410,18170,18170,18170,18170,0
|
|
20230718,153100,4154511410,18170,18170,18170,18170,0
|
|
20230718,153000,4154511410,18170,18170,18170,18170,3478
|
|
20230718,152900,4091316150,18240,18240,18240,18240,0
|
|
20230718,152800,4091316150,18240,18240,18240,18240,0
|
|
20230718,152700,4091316150,18240,18240,18240,18240,0
|
|
20230718,152600,4091316150,18240,18240,18240,18240,0
|
|
20230718,152500,4091316150,18240,18240,18240,18240,0
|
|
20230718,152400,4091316150,18240,18240,18240,18240,0
|
|
20230718,152300,4091316150,18240,18240,18240,18240,0
|
|
20230718,152200,4091316150,18240,18240,18240,18240,0
|
|
20230718,152100,4091316150,18240,18240,18240,18240,0
|
|
20230718,152000,4091316150,18240,18240,18240,18240,0
|
|
20230718,151900,4091316150,18240,18290,18290,18240,953
|
|
20230718,151800,4073900550,18260,18320,18320,18260,2027
|
|
20230718,151700,4036837950,18320,18330,18340,18310,1417
|
|
20230718,151600,4010876560,18330,18370,18370,18330,885
|
|
20230718,151500,3994628650,18380,18330,18380,18330,2815
|
|
20230718,151400,3942955680,18340,18350,18350,18280,455
|
|
20230718,151300,3934620230,18340,18320,18350,18300,2157
|
|
20230718,151200,3895084780,18320,18320,18350,18320,964
|
|
20230718,151100,3877405100,18340,18270,18350,18270,1242
|
|
20230718,151000,3854655830,18270,18180,18270,18180,721
|
|
20230718,150900,3841493900,18180,18210,18300,18170,2003
|
|
20230718,150800,3804897460,18210,18210,18260,18190,845
|
|
20230718,150700,3789506660,18210,18270,18270,18190,246
|
|
20230718,150600,3785024490,18250,18180,18250,18180,879
|
|
20230718,150500,3768992890,18170,18210,18230,18170,616
|
|
20230718,150400,3757784200,18230,18190,18230,18190,1134
|
|
20230718,150300,3737146650,18180,18130,18180,18130,1051
|
|
20230718,150200,3718057190,18130,18170,18170,18130,537
|
|
20230718,150100,3708314770,18170,18110,18180,18110,499
|
|
20230718,150000,3699254800,18110,18110,18170,18100,623
|
|
20230718,145900,3687969730,18110,18130,18170,18110,598
|
|
20230718,145800,3677128860,18130,18130,18140,18130,224
|
|
20230718,145700,3673066950,18140,18150,18150,18120,689
|
|
20230718,145600,3660573480,18140,18150,18170,18140,903
|
|
20230718,145500,3644182910,18150,18150,18160,18140,140
|
|
20230718,145400,3641641680,18150,18150,18160,18140,722
|
|
20230718,145300,3628537410,18150,18140,18150,18120,490
|
|
20230718,145200,3619653380,18150,18140,18230,18140,280
|
|
20230718,145100,3614567150,18120,18270,18270,18120,410
|
|
20230718,145000,3607106670,18230,18260,18280,18190,429
|
|
20230718,144900,3599285260,18260,18190,18260,18180,1128
|
|
20230718,144800,3578728580,18180,18120,18280,18120,910
|
|
20230718,144700,3562145590,18120,18010,18120,17990,823
|
|
20230718,144600,3547287600,18010,18190,18190,17990,2842
|
|
20230718,144500,3495896120,18210,18210,18270,18190,997
|
|
20230718,144400,3477733540,18200,18190,18290,18190,914
|
|
20230718,144300,3461051190,18190,18260,18260,18170,1372
|
|
20230718,144200,3436053890,18290,18300,18350,18220,2520
|
|
20230718,144100,3389994730,18300,18310,18380,18290,1364
|
|
20230718,144000,3364992260,18290,18340,18370,18290,2166
|
|
20230718,143900,3325281320,18340,18240,18360,18230,6318
|
|
20230718,143800,3209698460,18240,18220,18260,18220,4879
|
|
20230718,143700,3120668780,18220,18200,18230,18180,475
|
|
20230718,143600,3112024570,18200,18200,18200,18180,227
|
|
20230718,143500,3107897390,18200,18180,18210,18170,423
|
|
20230718,143400,3100198440,18200,18150,18210,18150,234
|
|
20230718,143300,3095939770,18140,18140,18140,18120,222
|
|
20230718,143200,3091914900,18200,18140,18200,18120,399
|
|
20230718,143100,3084670120,18140,18100,18140,18100,677
|
|
20230718,143000,3072392540,18100,18180,18180,18100,846
|
|
20230718,142900,3057050350,18160,18120,18190,18120,228
|
|
20230718,142800,3052911640,18120,18130,18140,18100,1968
|
|
20230718,142700,3017240820,18130,18220,18220,18130,1161
|
|
20230718,142600,2996145700,18230,18210,18230,18200,1564
|
|
20230718,142500,2967653310,18200,18200,18220,18200,815
|
|
20230718,142400,2952813930,18170,18200,18200,18160,590
|
|
20230718,142300,2942095100,18200,18170,18200,18170,1029
|
|
20230718,142200,2923386230,18170,18120,18190,18120,1473
|
|
20230718,142100,2896661390,18120,18130,18160,18120,2237
|
|
20230718,142000,2856072000,18130,18250,18250,18110,1153
|
|
20230718,141900,2835095430,18250,18130,18250,18100,3071
|
|
20230718,141800,2779253800,18130,18110,18140,18100,424
|
|
20230718,141700,2771572750,18120,18070,18120,18030,987
|
|
20230718,141600,2753719170,18100,18020,18100,18020,295
|
|
20230718,141500,2748399870,18000,18060,18060,17990,954
|
|
20230718,141400,2731196410,18070,18060,18070,18060,669
|
|
20230718,141300,2719110170,18060,18040,18100,18040,179
|
|
20230718,141200,2715876230,18030,18100,18160,17900,2215
|
|
20230718,141100,2675933710,18080,18160,18160,18080,1877
|
|
20230718,141000,2641901300,18160,18230,18230,18100,2151
|
|
20230718,140900,2602843550,18180,18180,18240,18100,1447
|
|
20230718,140800,2576602020,18180,18230,18280,18080,3716
|
|
20230718,140700,2508945420,18230,18070,18250,18050,8700
|
|
20230718,140600,2350767330,18070,17900,18090,17900,11869
|
|
20230718,140500,2137098440,17900,17890,17900,17850,1736
|
|
20230718,140400,2106089030,17850,17750,17940,17750,8930
|
|
20230718,140300,1946763230,17750,17590,17750,17590,2780
|
|
20230718,140200,1897544910,17570,17570,17580,17570,239
|
|
20230718,140100,1893345170,17570,17550,17570,17550,554
|
|
20230718,140000,1883612110,17500,17500,17500,17500,0
|
|
20230718,135900,1883612110,17500,17580,17580,17500,82
|
|
20230718,135800,1882170710,17580,17510,17580,17510,131
|
|
20230718,135700,1879868500,17510,17510,17510,17490,86
|
|
20230718,135600,1878362660,17510,17510,17510,17500,117
|
|
20230718,135500,1876314710,17510,17470,17540,17470,1162
|
|
20230718,135400,1855973080,17430,17430,17430,17430,1
|
|
20230718,135300,1855955650,17430,17430,17430,17430,0
|
|
20230718,135200,1855955650,17430,17430,17430,17430,1
|
|
20230718,135100,1855938220,17430,17430,17430,17430,0
|
|
20230718,135000,1855938220,17430,17430,17430,17430,6
|
|
20230718,134900,1855833640,17470,17420,17470,17420,2
|
|
20230718,134800,1855798750,17420,17430,17430,17420,30
|
|
20230718,134700,1855276020,17420,17420,17420,17420,1
|
|
20230718,134600,1855258600,17420,17420,17420,17420,0
|
|
20230718,134500,1855258600,17420,17480,17480,17420,6
|
|
20230718,134400,1855154020,17480,17420,17480,17420,15
|
|
20230718,134300,1854891880,17480,17480,17480,17480,0
|
|
20230718,134200,1854891880,17480,17430,17480,17430,429
|
|
20230718,134100,1847406110,17430,17420,17430,17420,231
|
|
20230718,134000,1843380380,17420,17420,17420,17420,1
|
|
20230718,133900,1843362960,17390,17390,17390,17390,1
|
|
20230718,133800,1843345570,17390,17390,17390,17390,50
|
|
20230718,133700,1842476070,17390,17380,17390,17380,269
|
|
20230718,133600,1837799420,17360,17360,17360,17360,0
|
|
20230718,133500,1837799420,17360,17360,17360,17360,0
|
|
20230718,133400,1837799420,17360,17330,17360,17330,52
|
|
20230718,133300,1836896730,17330,17330,17330,17330,2
|
|
20230718,133200,1836862070,17370,17370,17380,17320,23
|
|
20230718,133100,1836462600,17330,17320,17330,17320,8
|
|
20230718,133000,1836323980,17320,17380,17380,17320,88
|
|
20230718,132900,1834796610,17360,17370,17370,17360,75
|
|
20230718,132800,1833494030,17370,17370,17370,17370,0
|
|
20230718,132700,1833494030,17370,17370,17370,17370,3
|
|
20230718,132600,1833441920,17370,17370,17370,17370,0
|
|
20230718,132500,1833441920,17370,17370,17370,17370,52
|
|
20230718,132400,1832538680,17360,17360,17360,17360,1
|
|
20230718,132300,1832521320,17370,17370,17370,17370,5
|
|
20230718,132200,1832434470,17360,17360,17360,17360,3
|
|
20230718,132100,1832382390,17360,17360,17360,17360,0
|
|
20230718,132000,1832382390,17360,17370,17370,17360,73
|
|
20230718,131900,1831114480,17370,17360,17370,17360,7
|
|
20230718,131800,1830992900,17350,17350,17350,17350,0
|
|
20230718,131700,1830992900,17350,17350,17350,17350,1
|
|
20230718,131600,1830975550,17340,17340,17340,17340,0
|
|
20230718,131500,1830975550,17340,17340,17340,17340,0
|
|
20230718,131400,1830975550,17340,17340,17340,17340,1
|
|
20230718,131300,1830958210,17350,17350,17350,17350,1
|
|
20230718,131200,1830940860,17350,17340,17350,17340,5
|
|
20230718,131100,1830854120,17370,17370,17370,17370,8
|
|
20230718,131000,1830715160,17340,17340,17340,17340,0
|
|
20230718,130900,1830715160,17340,17340,17340,17340,1
|
|
20230718,130800,1830697820,17340,17340,17340,17340,13
|
|
20230718,130700,1830472400,17370,17330,17370,17330,3
|
|
20230718,130600,1830420330,17330,17360,17360,17330,72
|
|
20230718,130500,1829171270,17330,17330,17330,17330,0
|
|
20230718,130400,1829171270,17330,17330,17330,17330,1
|
|
20230718,130300,1829153940,17330,17340,17340,17330,100
|
|
20230718,130200,1827420870,17330,17330,17330,17330,1
|
|
20230718,130100,1827403540,17340,17340,17340,17340,0
|
|
20230718,130000,1827403540,17340,17330,17340,17330,10
|
|
20230718,125900,1827230220,17330,17330,17330,17330,218
|
|
20230718,125800,1823452280,17330,17370,17370,17330,16
|
|
20230718,125700,1823174840,17370,17250,17370,17250,338
|
|
20230718,125600,1817323290,17250,17250,17250,17250,0
|
|
20230718,125500,1817323290,17250,17250,17250,17250,100
|
|
20230718,125400,1815598290,17250,17230,17250,17220,196
|
|
20230718,125300,1812218520,17240,17260,17260,17240,59
|
|
20230718,125200,1811200310,17250,17260,17260,17250,72
|
|
20230718,125100,1809957810,17260,17280,17280,17260,50
|
|
20230718,125000,1809094430,17290,17300,17300,17290,56
|
|
20230718,124900,1808125760,17290,17290,17290,17290,1
|
|
20230718,124800,1808108470,17290,17290,17290,17290,71
|
|
20230718,124700,1806880880,17290,17300,17300,17290,30
|
|
20230718,124600,1806361970,17300,17300,17300,17300,40
|
|
20230718,124500,1805669970,17300,17360,17370,17300,268
|
|
20230718,124400,1801016250,17380,17270,17380,17270,3
|
|
20230718,124300,1800964220,17320,17320,17320,17310,136
|
|
20230718,124200,1798609410,17320,17230,17320,17230,582
|
|
20230718,124100,1788542830,17230,17230,17230,17230,5
|
|
20230718,124000,1788456680,17230,17230,17230,17220,145
|
|
20230718,123900,1785959040,17230,17230,17230,17210,78
|
|
20230718,123800,1784615120,17230,17230,17230,17210,482
|
|
20230718,123700,1776316180,17220,17220,17220,17220,5
|
|
20230718,123600,1776230080,17230,17230,17230,17230,9
|
|
20230718,123500,1776075010,17230,17230,17230,17230,101
|
|
20230718,123400,1774334780,17240,17250,17250,17240,90
|
|
20230718,123300,1772782440,17250,17250,17250,17250,71
|
|
20230718,123200,1771557690,17250,17250,17250,17250,230
|
|
20230718,123100,1767590190,17250,17290,17290,17250,162
|
|
20230718,123000,1764793590,17290,17290,17290,17290,50
|
|
20230718,122900,1763929090,17290,17310,17310,17290,12
|
|
20230718,122800,1763721490,17320,17320,17320,17320,226
|
|
20230718,122700,1759807170,17330,17320,17330,17320,75
|
|
20230718,122600,1758508140,17290,17290,17290,17290,30
|
|
20230718,122500,1757989440,17290,17300,17320,17290,89
|
|
20230718,122400,1756448200,17280,17280,17280,17280,1
|
|
20230718,122300,1756430920,17280,17280,17280,17270,1174
|
|
20230718,122200,1736147150,17280,17310,17310,17280,1030
|
|
20230718,122100,1718326970,17310,17310,17310,17310,176
|
|
20230718,122000,1715280410,17310,17310,17310,17310,0
|
|
20230718,121900,1715280410,17310,17320,17320,17310,199
|
|
20230718,121800,1711834490,17330,17330,17330,17330,0
|
|
20230718,121700,1711834490,17330,17330,17340,17330,114
|
|
20230718,121600,1709858820,17330,17330,17330,17330,72
|
|
20230718,121500,1708611060,17350,17350,17350,17350,6
|
|
20230718,121400,1708506960,17350,17350,17350,17350,4
|
|
20230718,121300,1708437560,17350,17360,17360,17350,30
|
|
20230718,121200,1707916930,17350,17350,17360,17350,155
|
|
20230718,121100,1705227290,17360,17360,17360,17360,124
|
|
20230718,121000,1703074650,17370,17370,17370,17370,16
|
|
20230718,120900,1702796730,17370,17370,17370,17370,10
|
|
20230718,120800,1702623030,17370,17370,17370,17370,0
|
|
20230718,120700,1702623030,17370,17380,17380,17370,88
|
|
20230718,120600,1701093920,17390,17390,17390,17390,20
|
|
20230718,120500,1700746120,17400,17410,17410,17400,181
|
|
20230718,120400,1697596080,17410,17430,17430,17410,606
|
|
20230718,120300,1687034400,17430,17430,17430,17430,21
|
|
20230718,120200,1686668370,17440,17430,17440,17430,44
|
|
20230718,120100,1685901350,17430,17430,17430,17430,63
|
|
20230718,120000,1684803260,17430,17440,17440,17430,142
|
|
20230718,115900,1682327680,17430,17430,17430,17430,1
|
|
20230718,115800,1682310250,17430,17430,17430,17430,10
|
|
20230718,115700,1682135950,17450,17440,17450,17420,285
|
|
20230718,115600,1677168730,17440,17420,17440,17410,234
|
|
20230718,115500,1673091380,17430,17310,17540,17310,364
|
|
20230718,115400,1666741280,17320,17300,17590,17270,438
|
|
20230718,115300,1659103870,17270,17310,17310,17270,52
|
|
20230718,115200,1658205430,17310,17320,17320,17270,111
|
|
20230718,115100,1656287200,17320,17270,17330,17240,542
|
|
20230718,115000,1646934720,17270,17330,17330,17270,1676
|
|
20230718,114900,1617926610,17360,17360,17360,17340,310
|
|
20230718,114800,1612548390,17350,17350,17360,17350,130
|
|
20230718,114700,1610292390,17350,17370,17370,17350,122
|
|
20230718,114600,1608173810,17460,17460,17460,17460,0
|
|
20230718,114500,1608173810,17460,17500,17500,17360,407
|
|
20230718,114400,1601091890,17400,17420,17580,17400,304
|
|
20230718,114300,1595798970,17620,17410,17620,17410,63
|
|
20230718,114200,1594701410,17380,17370,17420,17370,52
|
|
20230718,114100,1593795660,17370,17430,17430,17370,58
|
|
20230718,114000,1592788080,17430,17350,17430,17350,90
|
|
20230718,113900,1591225530,17400,17350,17400,17350,39
|
|
20230718,113800,1590546980,17350,17520,17570,17350,517
|
|
20230718,113700,1581529960,17520,17580,17640,17520,304
|
|
20230718,113600,1576190500,17580,17700,17700,17580,563
|
|
20230718,113500,1566260840,17700,17690,17720,17680,1731
|
|
20230718,113400,1535625530,17690,17580,17700,17580,1066
|
|
20230718,113300,1516775800,17600,17610,17610,17570,120
|
|
20230718,113200,1514667290,17610,17570,17610,17570,3
|
|
20230718,113100,1514614500,17620,17540,17620,17540,624
|
|
20230718,113000,1503640070,17540,17540,17540,17540,11
|
|
20230718,112900,1503447130,17540,17540,17540,17540,41
|
|
20230718,112800,1502727990,17580,17570,17580,17540,249
|
|
20230718,112700,1498353170,17600,17560,17600,17560,270
|
|
20230718,112600,1493609620,17540,17540,17540,17540,91
|
|
20230718,112500,1492013480,17540,17530,17540,17530,13
|
|
20230718,112400,1491785470,17540,17560,17560,17540,128
|
|
20230718,112300,1489540150,17560,17590,17590,17560,285
|
|
20230718,112200,1484535400,17560,17560,17560,17560,111
|
|
20230718,112100,1482586240,17560,17560,17560,17560,143
|
|
20230718,112000,1480075160,17590,17610,17610,17590,562
|
|
20230718,111900,1470184470,17610,17660,17660,17610,3450
|
|
20230718,111800,1409310880,17670,17740,17740,17670,567
|
|
20230718,111700,1399283020,17740,17790,17800,17730,271
|
|
20230718,111600,1394472160,17790,17700,17800,17690,2194
|
|
20230718,111500,1355465620,17700,17690,17700,17690,6
|
|
20230718,111400,1355359460,17700,17700,17700,17700,13
|
|
20230718,111300,1355129360,17720,17720,17720,17720,4
|
|
20230718,111200,1355058480,17720,17700,17720,17680,1233
|
|
20230718,111100,1333252190,17720,17740,17760,17720,1022
|
|
20230718,111000,1315132530,17750,17680,17750,17680,559
|
|
20230718,110900,1305213900,17640,17630,17750,17630,4019
|
|
20230718,110800,1234109750,17530,17530,17530,17530,1
|
|
20230718,110700,1234092220,17610,17610,17610,17610,13
|
|
20230718,110600,1233863290,17620,17620,17640,17620,339
|
|
20230718,110500,1227888990,17640,17620,17640,17620,353
|
|
20230718,110400,1221669070,17620,17610,17650,17610,4346
|
|
20230718,110300,1145081360,17610,17540,17610,17540,41
|
|
20230718,110200,1144360350,17530,17530,17530,17530,1
|
|
20230718,110100,1144342820,17620,17590,17620,17590,664
|
|
20230718,110000,1132657220,17510,17510,17510,17510,0
|
|
20230718,105900,1132657220,17510,17510,17510,17510,6
|
|
20230718,105800,1132552160,17460,17460,17460,17460,0
|
|
20230718,105700,1132552160,17460,17500,17510,17460,172
|
|
20230718,105600,1129540990,17500,17450,17500,17450,1028
|
|
20230718,105500,1111589030,17400,17400,17400,17400,401
|
|
20230718,105400,1104611630,17400,17400,17400,17400,1
|
|
20230718,105300,1104594230,17400,17400,17400,17400,2
|
|
20230718,105200,1104559430,17400,17400,17400,17400,358
|
|
20230718,105100,1098330230,17400,17330,17400,17330,107
|
|
20230718,105000,1096474350,17330,17330,17330,17330,6
|
|
20230718,104900,1096370370,17320,17350,17350,17320,103
|
|
20230718,104800,1094586020,17320,17320,17320,17320,0
|
|
20230718,104700,1094586020,17320,17320,17320,17320,2
|
|
20230718,104600,1094551380,17350,17350,17350,17350,400
|
|
20230718,104500,1087611380,17350,17350,17350,17350,105
|
|
20230718,104400,1085789630,17350,17330,17350,17320,15
|
|
20230718,104300,1085529490,17340,17350,17350,17340,16
|
|
20230718,104200,1085252040,17350,17390,17390,17350,2035
|
|
20230718,104100,1049914190,17390,17420,17420,17390,462
|
|
20230718,104000,1041872140,17430,17430,17430,17430,176
|
|
20230718,103900,1038804460,17430,17430,17430,17430,1
|
|
20230718,103800,1038787030,17430,17430,17430,17430,22
|
|
20230718,103700,1038403570,17430,17430,17430,17430,4
|
|
20230718,103600,1038333850,17430,17430,17430,17430,4
|
|
20230718,103500,1038264130,17430,17440,17440,17430,78
|
|
20230718,103400,1036903880,17440,17440,17440,17440,46
|
|
20230718,103300,1036101640,17440,17470,17480,17440,133
|
|
20230718,103200,1033779230,17470,17470,17470,17470,11
|
|
20230718,103100,1033587060,17510,17470,17510,17470,267
|
|
20230718,103000,1028918570,17470,17470,17470,17470,10
|
|
20230718,102900,1028743870,17470,17470,17470,17470,1
|
|
20230718,102800,1028726400,17450,17450,17450,17450,0
|
|
20230718,102700,1028726400,17450,17450,17450,17450,1
|
|
20230718,102600,1028708950,17510,17510,17510,17510,0
|
|
20230718,102500,1028708950,17510,17510,17510,17510,0
|
|
20230718,102400,1028708950,17510,17420,17510,17420,101
|
|
20230718,102300,1026940530,17440,17400,17440,17400,45
|
|
20230718,102200,1026156020,17400,17390,17400,17380,66
|
|
20230718,102100,1025008750,17390,17400,17400,17380,69
|
|
20230718,102000,1023809000,17390,17400,17400,17390,67
|
|
20230718,101900,1022643360,17400,17400,17400,17400,199
|
|
20230718,101800,1019180760,17400,17440,17440,17400,257
|
|
20230718,101700,1014704060,17450,17470,17490,17450,60
|
|
20230718,101600,1013656300,17470,17500,17520,17470,246
|
|
20230718,101500,1009352330,17500,17500,17500,17500,6
|
|
20230718,101400,1009247330,17510,17510,17510,17510,62
|
|
20230718,101300,1008161710,17520,17510,17520,17500,121
|
|
20230718,101200,1006042980,17510,17500,17510,17500,12
|
|
20230718,101100,1005832870,17510,17510,17510,17510,67
|
|
20230718,101000,1004659700,17510,17560,17560,17510,621
|
|
20230718,100900,993768930,17560,17600,17600,17560,1053
|
|
20230718,100800,975265020,17640,17640,17650,17600,683
|
|
20230718,100700,963231610,17650,17660,17660,17650,48
|
|
20230718,100600,962384390,17670,17670,17670,17660,35
|
|
20230718,100500,961765950,17670,17680,17690,17670,69
|
|
20230718,100400,960545810,17690,17700,17700,17600,22
|
|
20230718,100300,960156540,17700,17700,17700,17700,7
|
|
20230718,100200,960032640,17700,17600,17740,17580,1406
|
|
20230718,100100,935191130,17600,17560,17600,17560,337
|
|
20230718,100000,929267220,17570,17570,17570,17540,105
|
|
20230718,095900,927424540,17570,17540,17570,17510,72
|
|
20230718,095800,926160910,17530,17480,17530,17480,39
|
|
20230718,095700,925478290,17480,17540,17540,17480,905
|
|
20230718,095600,909632130,17540,17550,17550,17540,395
|
|
20230718,095500,902699900,17550,17650,17650,17550,70
|
|
20230718,095400,901470620,17550,17580,17590,17550,152
|
|
20230718,095300,898797340,17580,17510,17580,17500,240
|
|
20230718,095200,894587450,17520,17520,17540,17510,1049
|
|
20230718,095100,876206140,17590,17600,17680,17510,383
|
|
20230718,095000,869475340,17690,17630,17690,17620,228
|
|
20230718,094900,865456800,17640,17790,17800,17620,4468
|
|
20230718,094800,786338410,17720,17470,17800,17470,7458
|
|
20230718,094700,654911470,17480,17480,17500,17470,212
|
|
20230718,094600,651203150,17470,17470,17470,17470,4
|
|
20230718,094500,651133270,17470,17470,17470,17430,106
|
|
20230718,094400,649281490,17410,17410,17410,17410,2
|
|
20230718,094300,649246670,17400,17390,17400,17390,67
|
|
20230718,094200,648081470,17390,17400,17400,17390,227
|
|
20230718,094100,644131980,17400,17400,17400,17390,67
|
|
20230718,094000,642966220,17390,17390,17400,17390,15
|
|
20230718,093900,642705360,17380,17380,17380,17380,158
|
|
20230718,093800,639959320,17380,17400,17400,17380,284
|
|
20230718,093700,635018180,17500,17350,17500,17350,678
|
|
20230718,093600,623199630,17350,17370,17370,17350,229
|
|
20230718,093500,619224320,17400,17400,17400,17400,100
|
|
20230718,093400,617484320,17410,17430,17430,17410,834
|
|
20230718,093300,602962640,17430,17420,17500,17420,317
|
|
20230718,093200,597427680,17430,17430,17430,17430,50
|
|
20230718,093100,596556180,17420,17450,17500,17420,219
|
|
20230718,093000,592724020,17410,17460,17500,17410,991
|
|
20230718,092900,575440890,17480,17440,17480,17410,358
|
|
20230718,092800,569193780,17480,17480,17480,17480,7
|
|
20230718,092700,569071420,17490,17480,17490,17480,301
|
|
20230718,092600,563809890,17490,17490,17490,17490,11
|
|
20230718,092500,563617500,17480,17510,17540,17480,1811
|
|
20230718,092400,531867360,17510,17400,17520,17400,1205
|
|
20230718,092300,510832720,17290,17340,17340,17290,131
|
|
20230718,092200,508562930,17290,17320,17340,17270,967
|
|
20230718,092100,491853390,17280,17280,17280,17270,207
|
|
20230718,092000,488276920,17300,17290,17300,17290,43
|
|
20230718,091900,487533190,17280,17270,17310,17270,112
|
|
20230718,091800,485598320,17300,17300,17300,17300,107
|
|
20230718,091700,483747220,17310,17370,17400,17300,898
|
|
20230718,091600,468146240,17360,17400,17400,17360,938
|
|
20230718,091500,451834560,17480,17500,17500,17390,313
|
|
20230718,091400,446370910,17500,17480,17570,17480,1450
|
|
20230718,091300,420973340,17470,17340,17470,17340,1364
|
|
20230718,091200,397218230,17340,17340,17350,17340,112
|
|
20230718,091100,395275950,17270,17300,17300,17250,2563
|
|
20230718,091000,350971510,17300,17300,17300,17300,143
|
|
20230718,090900,348497610,17300,17300,17350,17300,414
|
|
20230718,090800,341334830,17360,17290,17360,17290,267
|
|
20230718,090700,336717170,17360,17370,17370,17290,569
|
|
20230718,090600,326869170,17370,17510,17530,17330,1907
|
|
20230718,090500,293574890,17510,17710,17710,17500,4149
|
|
20230718,090400,220346600,17710,17490,17890,17480,3790
|
|
20230718,090300,153360800,17490,17400,17500,17400,4400
|
|
20230718,090200,76555090,17400,17290,17400,17220,1802
|
|
20230718,090100,45252640,17300,17230,17300,17200,1353
|
|
20230718,090000,21883740,17200,17000,17240,17000,1275
|