716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,205300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,205200,178311627500,11530,11530,11530,11530,0
|
|
20230623,205100,178311627500,11530,11530,11530,11530,0
|
|
20230623,205000,178311627500,11530,11530,11530,11530,0
|
|
20230623,204900,178311627500,11530,11530,11530,11530,0
|
|
20230623,204800,178311627500,11530,11530,11530,11530,0
|
|
20230623,204700,178311627500,11530,11530,11530,11530,0
|
|
20230623,204600,178311627500,11530,11530,11530,11530,0
|
|
20230623,204500,178311627500,11530,11530,11530,11530,0
|
|
20230623,204400,178311627500,11530,11530,11530,11530,0
|
|
20230623,204300,178311627500,11530,11530,11530,11530,0
|
|
20230623,204200,178311627500,11530,11530,11530,11530,0
|
|
20230623,204100,178311627500,11530,11530,11530,11530,0
|
|
20230623,204000,178311627500,11530,11530,11530,11530,0
|
|
20230623,203900,178311627500,11530,11530,11530,11530,0
|
|
20230623,203800,178311627500,11530,11530,11530,11530,0
|
|
20230623,203700,178311627500,11530,11530,11530,11530,0
|
|
20230623,203600,178311627500,11530,11530,11530,11530,0
|
|
20230623,203500,178311627500,11530,11530,11530,11530,0
|
|
20230623,203400,178311627500,11530,11530,11530,11530,0
|
|
20230623,203300,178311627500,11530,11530,11530,11530,0
|
|
20230623,203200,178311627500,11530,11530,11530,11530,0
|
|
20230623,203100,178311627500,11530,11530,11530,11530,0
|
|
20230623,203000,178311627500,11530,11530,11530,11530,0
|
|
20230623,202900,178311627500,11530,11530,11530,11530,0
|
|
20230623,202800,178311627500,11530,11530,11530,11530,0
|
|
20230623,202700,178311627500,11530,11530,11530,11530,0
|
|
20230623,202600,178311627500,11530,11530,11530,11530,0
|
|
20230623,202500,178311627500,11530,11530,11530,11530,0
|
|
20230623,202400,178311627500,11530,11530,11530,11530,0
|
|
20230623,202300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,202200,178311627500,11530,11530,11530,11530,0
|
|
20230623,202100,178311627500,11530,11530,11530,11530,0
|
|
20230623,202000,178311627500,11530,11530,11530,11530,0
|
|
20230623,201900,178311627500,11530,11530,11530,11530,0
|
|
20230623,201800,178311627500,11530,11530,11530,11530,0
|
|
20230623,201700,178311627500,11530,11530,11530,11530,0
|
|
20230623,201600,178311627500,11530,11530,11530,11530,0
|
|
20230623,201500,178311627500,11530,11530,11530,11530,0
|
|
20230623,201400,178311627500,11530,11530,11530,11530,0
|
|
20230623,201300,178311627500,11530,11530,11530,11530,0
|
|
20230623,201200,178311627500,11530,11530,11530,11530,0
|
|
20230623,201100,178311627500,11530,11530,11530,11530,0
|
|
20230623,201000,178311627500,11530,11530,11530,11530,0
|
|
20230623,200900,178311627500,11530,11530,11530,11530,0
|
|
20230623,200800,178311627500,11530,11530,11530,11530,0
|
|
20230623,200700,178311627500,11530,11530,11530,11530,0
|
|
20230623,200600,178311627500,11530,11530,11530,11530,0
|
|
20230623,200500,178311627500,11530,11530,11530,11530,0
|
|
20230623,200400,178311627500,11530,11530,11530,11530,0
|
|
20230623,200300,178311627500,11530,11530,11530,11530,0
|
|
20230623,200200,178311627500,11530,11530,11530,11530,0
|
|
20230623,200100,178311627500,11530,11530,11530,11530,0
|
|
20230623,200000,178311627500,11530,11530,11530,11530,0
|
|
20230623,195900,178311627500,11530,11530,11530,11530,0
|
|
20230623,195800,178311627500,11530,11530,11530,11530,0
|
|
20230623,195700,178311627500,11530,11530,11530,11530,0
|
|
20230623,195600,178311627500,11530,11530,11530,11530,0
|
|
20230623,195500,178311627500,11530,11530,11530,11530,0
|
|
20230623,195400,178311627500,11530,11530,11530,11530,0
|
|
20230623,195300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,195200,178311627500,11530,11530,11530,11530,0
|
|
20230623,195100,178311627500,11530,11530,11530,11530,0
|
|
20230623,195000,178311627500,11530,11530,11530,11530,0
|
|
20230623,194900,178311627500,11530,11530,11530,11530,0
|
|
20230623,194800,178311627500,11530,11530,11530,11530,0
|
|
20230623,194700,178311627500,11530,11530,11530,11530,0
|
|
20230623,194600,178311627500,11530,11530,11530,11530,0
|
|
20230623,194500,178311627500,11530,11530,11530,11530,0
|
|
20230623,194400,178311627500,11530,11530,11530,11530,0
|
|
20230623,194300,178311627500,11530,11530,11530,11530,0
|
|
20230623,194200,178311627500,11530,11530,11530,11530,0
|
|
20230623,194100,178311627500,11530,11530,11530,11530,0
|
|
20230623,194000,178311627500,11530,11530,11530,11530,0
|
|
20230623,193900,178311627500,11530,11530,11530,11530,0
|
|
20230623,193800,178311627500,11530,11530,11530,11530,0
|
|
20230623,193700,178311627500,11530,11530,11530,11530,0
|
|
20230623,193600,178311627500,11530,11530,11530,11530,0
|
|
20230623,193500,178311627500,11530,11530,11530,11530,0
|
|
20230623,193400,178311627500,11530,11530,11530,11530,0
|
|
20230623,193300,178311627500,11530,11530,11530,11530,0
|
|
20230623,193200,178311627500,11530,11530,11530,11530,0
|
|
20230623,193100,178311627500,11530,11530,11530,11530,0
|
|
20230623,193000,178311627500,11530,11530,11530,11530,0
|
|
20230623,192900,178311627500,11530,11530,11530,11530,0
|
|
20230623,192800,178311627500,11530,11530,11530,11530,0
|
|
20230623,192700,178311627500,11530,11530,11530,11530,0
|
|
20230623,192600,178311627500,11530,11530,11530,11530,0
|
|
20230623,192500,178311627500,11530,11530,11530,11530,0
|
|
20230623,192400,178311627500,11530,11530,11530,11530,0
|
|
20230623,192300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,192200,178311627500,11530,11530,11530,11530,0
|
|
20230623,192100,178311627500,11530,11530,11530,11530,0
|
|
20230623,192000,178311627500,11530,11530,11530,11530,0
|
|
20230623,191900,178311627500,11530,11530,11530,11530,0
|
|
20230623,191800,178311627500,11530,11530,11530,11530,0
|
|
20230623,191700,178311627500,11530,11530,11530,11530,0
|
|
20230623,191600,178311627500,11530,11530,11530,11530,0
|
|
20230623,191500,178311627500,11530,11530,11530,11530,0
|
|
20230623,191400,178311627500,11530,11530,11530,11530,0
|
|
20230623,191300,178311627500,11530,11530,11530,11530,0
|
|
20230623,191200,178311627500,11530,11530,11530,11530,0
|
|
20230623,191100,178311627500,11530,11530,11530,11530,0
|
|
20230623,191000,178311627500,11530,11530,11530,11530,0
|
|
20230623,190900,178311627500,11530,11530,11530,11530,0
|
|
20230623,190800,178311627500,11530,11530,11530,11530,0
|
|
20230623,190700,178311627500,11530,11530,11530,11530,0
|
|
20230623,190600,178311627500,11530,11530,11530,11530,0
|
|
20230623,190500,178311627500,11530,11530,11530,11530,0
|
|
20230623,190400,178311627500,11530,11530,11530,11530,0
|
|
20230623,190300,178311627500,11530,11530,11530,11530,0
|
|
20230623,190200,178311627500,11530,11530,11530,11530,0
|
|
20230623,190100,178311627500,11530,11530,11530,11530,0
|
|
20230623,190000,178311627500,11530,11530,11530,11530,0
|
|
20230623,185900,178311627500,11530,11530,11530,11530,0
|
|
20230623,185800,178311627500,11530,11530,11530,11530,0
|
|
20230623,185700,178311627500,11530,11530,11530,11530,0
|
|
20230623,185600,178311627500,11530,11530,11530,11530,0
|
|
20230623,185500,178311627500,11530,11530,11530,11530,0
|
|
20230623,185400,178311627500,11530,11530,11530,11530,0
|
|
20230623,185300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,185200,178311627500,11530,11530,11530,11530,0
|
|
20230623,185100,178311627500,11530,11530,11530,11530,0
|
|
20230623,185000,178311627500,11530,11530,11530,11530,0
|
|
20230623,184900,178311627500,11530,11530,11530,11530,0
|
|
20230623,184800,178311627500,11530,11530,11530,11530,0
|
|
20230623,184700,178311627500,11530,11530,11530,11530,0
|
|
20230623,184600,178311627500,11530,11530,11530,11530,0
|
|
20230623,184500,178311627500,11530,11530,11530,11530,0
|
|
20230623,184400,178311627500,11530,11530,11530,11530,0
|
|
20230623,184300,178311627500,11530,11530,11530,11530,0
|
|
20230623,184200,178311627500,11530,11530,11530,11530,0
|
|
20230623,184100,178311627500,11530,11530,11530,11530,0
|
|
20230623,184000,178311627500,11530,11530,11530,11530,0
|
|
20230623,183900,178311627500,11530,11530,11530,11530,0
|
|
20230623,183800,178311627500,11530,11530,11530,11530,0
|
|
20230623,183700,178311627500,11530,11530,11530,11530,0
|
|
20230623,183600,178311627500,11530,11530,11530,11530,0
|
|
20230623,183500,178311627500,11530,11530,11530,11530,0
|
|
20230623,183400,178311627500,11530,11530,11530,11530,0
|
|
20230623,183300,178311627500,11530,11530,11530,11530,0
|
|
20230623,183200,178311627500,11530,11530,11530,11530,0
|
|
20230623,183100,178311627500,11530,11530,11530,11530,0
|
|
20230623,183000,178311627500,11530,11530,11530,11530,0
|
|
20230623,182900,178311627500,11530,11530,11530,11530,0
|
|
20230623,182800,178311627500,11530,11530,11530,11530,0
|
|
20230623,182700,178311627500,11530,11530,11530,11530,0
|
|
20230623,182600,178311627500,11530,11530,11530,11530,0
|
|
20230623,182500,178311627500,11530,11530,11530,11530,0
|
|
20230623,182400,178311627500,11530,11530,11530,11530,0
|
|
20230623,182300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,182200,178311627500,11530,11530,11530,11530,0
|
|
20230623,182100,178311627500,11530,11530,11530,11530,0
|
|
20230623,182000,178311627500,11530,11530,11530,11530,0
|
|
20230623,181900,178311627500,11530,11530,11530,11530,0
|
|
20230623,181800,178311627500,11530,11530,11530,11530,0
|
|
20230623,181700,178311627500,11530,11530,11530,11530,0
|
|
20230623,181600,178311627500,11530,11530,11530,11530,0
|
|
20230623,181500,178311627500,11530,11530,11530,11530,0
|
|
20230623,181400,178311627500,11530,11530,11530,11530,0
|
|
20230623,181300,178311627500,11530,11530,11530,11530,0
|
|
20230623,181200,178311627500,11530,11530,11530,11530,0
|
|
20230623,181100,178311627500,11530,11530,11530,11530,0
|
|
20230623,181000,178311627500,11530,11530,11530,11530,0
|
|
20230623,180900,178311627500,11530,11530,11530,11530,0
|
|
20230623,180800,178311627500,11530,11530,11530,11530,0
|
|
20230623,180700,178311627500,11530,11530,11530,11530,0
|
|
20230623,180600,178311627500,11530,11530,11530,11530,0
|
|
20230623,180500,178311627500,11530,11530,11530,11530,0
|
|
20230623,180400,178311627500,11530,11530,11530,11530,0
|
|
20230623,180300,178311627500,11530,11530,11530,11530,0
|
|
20230623,180200,178311627500,11530,11530,11530,11530,0
|
|
20230623,180100,178311627500,11530,11530,11530,11530,0
|
|
20230623,180000,178311627500,11530,11530,11530,11530,0
|
|
20230623,175900,178311627500,11530,11530,11530,11530,0
|
|
20230623,175800,178311627500,11530,11530,11530,11530,0
|
|
20230623,175700,178311627500,11530,11530,11530,11530,0
|
|
20230623,175600,178311627500,11530,11530,11530,11530,0
|
|
20230623,175500,178311627500,11530,11530,11530,11530,0
|
|
20230623,175400,178311627500,11530,11530,11530,11530,0
|
|
20230623,175300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,175200,178311627500,11530,11530,11530,11530,0
|
|
20230623,175100,178311627500,11530,11530,11530,11530,0
|
|
20230623,175000,178311627500,11530,11530,11530,11530,0
|
|
20230623,174900,178311627500,11530,11530,11530,11530,0
|
|
20230623,174800,178311627500,11530,11530,11530,11530,0
|
|
20230623,174700,178311627500,11530,11530,11530,11530,0
|
|
20230623,174600,178311627500,11530,11530,11530,11530,0
|
|
20230623,174500,178311627500,11530,11530,11530,11530,0
|
|
20230623,174400,178311627500,11530,11530,11530,11530,0
|
|
20230623,174300,178311627500,11530,11530,11530,11530,0
|
|
20230623,174200,178311627500,11530,11530,11530,11530,0
|
|
20230623,174100,178311627500,11530,11530,11530,11530,0
|
|
20230623,174000,178311627500,11530,11530,11530,11530,0
|
|
20230623,173900,178311627500,11530,11530,11530,11530,0
|
|
20230623,173800,178311627500,11530,11530,11530,11530,0
|
|
20230623,173700,178311627500,11530,11530,11530,11530,0
|
|
20230623,173600,178311627500,11530,11530,11530,11530,0
|
|
20230623,173500,178311627500,11530,11530,11530,11530,0
|
|
20230623,173400,178311627500,11530,11530,11530,11530,0
|
|
20230623,173300,178311627500,11530,11530,11530,11530,0
|
|
20230623,173200,178311627500,11530,11530,11530,11530,0
|
|
20230623,173100,178311627500,11530,11530,11530,11530,0
|
|
20230623,173000,178311627500,11530,11530,11530,11530,0
|
|
20230623,172900,178311627500,11530,11530,11530,11530,0
|
|
20230623,172800,178311627500,11530,11530,11530,11530,0
|
|
20230623,172700,178311627500,11530,11530,11530,11530,0
|
|
20230623,172600,178311627500,11530,11530,11530,11530,0
|
|
20230623,172500,178311627500,11530,11530,11530,11530,0
|
|
20230623,172400,178311627500,11530,11530,11530,11530,0
|
|
20230623,172300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,172200,178311627500,11530,11530,11530,11530,0
|
|
20230623,172100,178311627500,11530,11530,11530,11530,0
|
|
20230623,172000,178311627500,11530,11530,11530,11530,0
|
|
20230623,171900,178311627500,11530,11530,11530,11530,0
|
|
20230623,171800,178311627500,11530,11530,11530,11530,0
|
|
20230623,171700,178311627500,11530,11530,11530,11530,0
|
|
20230623,171600,178311627500,11530,11530,11530,11530,0
|
|
20230623,171500,178311627500,11530,11530,11530,11530,0
|
|
20230623,171400,178311627500,11530,11530,11530,11530,0
|
|
20230623,171300,178311627500,11530,11530,11530,11530,0
|
|
20230623,171200,178311627500,11530,11530,11530,11530,0
|
|
20230623,171100,178311627500,11530,11530,11530,11530,0
|
|
20230623,171000,178311627500,11530,11530,11530,11530,0
|
|
20230623,170900,178311627500,11530,11530,11530,11530,0
|
|
20230623,170800,178311627500,11530,11530,11530,11530,0
|
|
20230623,170700,178311627500,11530,11530,11530,11530,0
|
|
20230623,170600,178311627500,11530,11530,11530,11530,0
|
|
20230623,170500,178311627500,11530,11530,11530,11530,0
|
|
20230623,170400,178311627500,11530,11530,11530,11530,0
|
|
20230623,170300,178311627500,11530,11530,11530,11530,0
|
|
20230623,170200,178311627500,11530,11530,11530,11530,0
|
|
20230623,170100,178311627500,11530,11530,11530,11530,0
|
|
20230623,170000,178311627500,11530,11530,11530,11530,0
|
|
20230623,165900,178311627500,11530,11530,11530,11530,0
|
|
20230623,165800,178311627500,11530,11530,11530,11530,0
|
|
20230623,165700,178311627500,11530,11530,11530,11530,0
|
|
20230623,165600,178311627500,11530,11530,11530,11530,0
|
|
20230623,165500,178311627500,11530,11530,11530,11530,0
|
|
20230623,165400,178311627500,11530,11530,11530,11530,0
|
|
20230623,165300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,165200,178311627500,11530,11530,11530,11530,0
|
|
20230623,165100,178311627500,11530,11530,11530,11530,0
|
|
20230623,165000,178311627500,11530,11530,11530,11530,0
|
|
20230623,164900,178311627500,11530,11530,11530,11530,0
|
|
20230623,164800,178311627500,11530,11530,11530,11530,0
|
|
20230623,164700,178311627500,11530,11530,11530,11530,0
|
|
20230623,164600,178311627500,11530,11530,11530,11530,0
|
|
20230623,164500,178311627500,11530,11530,11530,11530,0
|
|
20230623,164400,178311627500,11530,11530,11530,11530,0
|
|
20230623,164300,178311627500,11530,11530,11530,11530,0
|
|
20230623,164200,178311627500,11530,11530,11530,11530,0
|
|
20230623,164100,178311627500,11530,11530,11530,11530,0
|
|
20230623,164000,178311627500,11530,11530,11530,11530,0
|
|
20230623,163900,178311627500,11530,11530,11530,11530,0
|
|
20230623,163800,178311627500,11530,11530,11530,11530,0
|
|
20230623,163700,178311627500,11530,11530,11530,11530,0
|
|
20230623,163600,178311627500,11530,11530,11530,11530,0
|
|
20230623,163500,178311627500,11530,11530,11530,11530,0
|
|
20230623,163400,178311627500,11530,11530,11530,11530,0
|
|
20230623,163300,178311627500,11530,11530,11530,11530,0
|
|
20230623,163200,178311627500,11530,11530,11530,11530,0
|
|
20230623,163100,178311627500,11530,11530,11530,11530,0
|
|
20230623,163000,178311627500,11530,11530,11530,11530,0
|
|
20230623,162900,178311627500,11530,11530,11530,11530,0
|
|
20230623,162800,178311627500,11530,11530,11530,11530,0
|
|
20230623,162700,178311627500,11530,11530,11530,11530,0
|
|
20230623,162600,178311627500,11530,11530,11530,11530,0
|
|
20230623,162500,178311627500,11530,11530,11530,11530,0
|
|
20230623,162400,178311627500,11530,11530,11530,11530,0
|
|
20230623,162300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,162200,178311627500,11530,11530,11530,11530,0
|
|
20230623,162100,178311627500,11530,11530,11530,11530,0
|
|
20230623,162000,178311627500,11530,11530,11530,11530,0
|
|
20230623,161900,178311627500,11530,11530,11530,11530,0
|
|
20230623,161800,178311627500,11530,11530,11530,11530,0
|
|
20230623,161700,178311627500,11530,11530,11530,11530,0
|
|
20230623,161600,178311627500,11530,11530,11530,11530,0
|
|
20230623,161500,178311627500,11530,11530,11530,11530,0
|
|
20230623,161400,178311627500,11530,11530,11530,11530,0
|
|
20230623,161300,178311627500,11530,11530,11530,11530,0
|
|
20230623,161200,178311627500,11530,11530,11530,11530,0
|
|
20230623,161100,178311627500,11530,11530,11530,11530,0
|
|
20230623,161000,178311627500,11530,11530,11530,11530,0
|
|
20230623,160900,178311627500,11530,11530,11530,11530,0
|
|
20230623,160800,178311627500,11530,11530,11530,11530,0
|
|
20230623,160700,178311627500,11530,11530,11530,11530,0
|
|
20230623,160600,178311627500,11530,11530,11530,11530,0
|
|
20230623,160500,178311627500,11530,11530,11530,11530,0
|
|
20230623,160400,178311627500,11530,11530,11530,11530,0
|
|
20230623,160300,178311627500,11530,11530,11530,11530,0
|
|
20230623,160200,178311627500,11530,11530,11530,11530,0
|
|
20230623,160100,178311627500,11530,11530,11530,11530,0
|
|
20230623,160000,178311627500,11530,11530,11530,11530,0
|
|
20230623,155900,178311627500,11530,11530,11530,11530,0
|
|
20230623,155800,178311627500,11530,11530,11530,11530,0
|
|
20230623,155700,178311627500,11530,11530,11530,11530,0
|
|
20230623,155600,178311627500,11530,11530,11530,11530,0
|
|
20230623,155500,178311627500,11530,11530,11530,11530,0
|
|
20230623,155400,178311627500,11530,11530,11530,11530,0
|
|
20230623,155300,178311627500,11530,11530,11530,11530,93912
|
|
20230623,155200,178311627500,11530,11530,11530,11530,0
|
|
20230623,155100,178311627500,11530,11530,11530,11530,0
|
|
20230623,155000,178311627500,11530,11530,11530,11530,0
|
|
20230623,154900,178311627500,11530,11530,11530,11530,0
|
|
20230623,154800,178311627500,11530,11530,11530,11530,0
|
|
20230623,154700,178311627500,11530,11530,11530,11530,0
|
|
20230623,154600,178311627500,11530,11530,11530,11530,0
|
|
20230623,154500,178311627500,11530,11530,11530,11530,0
|
|
20230623,154400,178311627500,11530,11530,11530,11530,0
|
|
20230623,154300,178311627500,11530,11530,11530,11530,0
|
|
20230623,154200,178311627500,11530,11530,11530,11530,0
|
|
20230623,154100,178311627500,11530,11530,11530,11530,0
|
|
20230623,154000,178311627500,11530,11530,11530,11530,0
|
|
20230623,153900,178311627500,11530,11530,11530,11530,0
|
|
20230623,153800,178311627500,11530,11530,11530,11530,0
|
|
20230623,153700,178311627500,11530,11530,11530,11530,0
|
|
20230623,153600,178311627500,11530,11530,11530,11530,0
|
|
20230623,153500,178311627500,11530,11530,11530,11530,0
|
|
20230623,153400,178311627500,11530,11530,11530,11530,0
|
|
20230623,153300,178311627500,11530,11530,11530,11530,0
|
|
20230623,153200,178311627500,11530,11530,11530,11530,0
|
|
20230623,153100,178311627500,11530,11530,11530,11530,0
|
|
20230623,153000,178311627500,11530,11530,11530,11530,93912
|
|
20230623,152900,177228822140,11400,11400,11400,11400,0
|
|
20230623,152800,177228822140,11400,11400,11400,11400,0
|
|
20230623,152700,177228822140,11400,11400,11400,11400,0
|
|
20230623,152600,177228822140,11400,11400,11400,11400,0
|
|
20230623,152500,177228822140,11400,11400,11400,11400,0
|
|
20230623,152400,177228822140,11400,11400,11400,11400,0
|
|
20230623,152300,177228822140,11400,11400,11400,11400,0
|
|
20230623,152200,177228822140,11400,11400,11400,11400,0
|
|
20230623,152100,177228822140,11400,11400,11400,11400,0
|
|
20230623,152000,177228822140,11400,11400,11400,11400,0
|
|
20230623,151900,177228822140,11400,11440,11450,11370,32402
|
|
20230623,151800,176859220170,11420,11400,11460,11380,28351
|
|
20230623,151700,176535694470,11410,11370,11420,11330,21652
|
|
20230623,151600,176289198840,11330,11300,11390,11290,27129
|
|
20230623,151500,175981821860,11300,11330,11340,11300,19708
|
|
20230623,151400,175758710420,11330,11230,11330,11210,33392
|
|
20230623,151300,175382634820,11230,11290,11330,11230,19862
|
|
20230623,151200,175158528940,11290,11240,11320,11220,34671
|
|
20230623,151100,174768160420,11240,11230,11300,11190,36660
|
|
20230623,151000,174355984180,11230,11310,11370,11180,70625
|
|
20230623,150900,173558750150,11340,11340,11340,11340,0
|
|
20230623,150800,173558750150,11340,11370,11380,11340,16811
|
|
20230623,150700,173367981120,11370,11370,11410,11350,15027
|
|
20230623,150600,173197027540,11370,11420,11440,11350,34495
|
|
20230623,150500,172804308760,11420,11510,11520,11350,96838
|
|
20230623,150400,171699828350,11510,11540,11600,11510,31936
|
|
20230623,150300,171331263890,11550,11650,11670,11510,36927
|
|
20230623,150200,170903096000,11650,11690,11700,11620,31655
|
|
20230623,150100,170534278470,11690,11740,11750,11690,19022
|
|
20230623,150000,170311560380,11720,11710,11770,11710,12816
|
|
20230623,145900,170161164820,11720,11740,11770,11710,20162
|
|
20230623,145800,169924599750,11740,11810,11860,11740,18085
|
|
20230623,145700,169711260130,11810,11810,11900,11810,15188
|
|
20230623,145600,169531077070,11830,11740,11830,11740,8909
|
|
20230623,145500,169426106280,11740,11810,11840,11740,16954
|
|
20230623,145400,169226471240,11820,11850,11860,11770,14553
|
|
20230623,145300,169054723410,11850,11960,11970,11730,37663
|
|
20230623,145200,168607745290,11970,11940,12000,11920,33916
|
|
20230623,145100,168201888010,11930,11880,12030,11860,83089
|
|
20230623,145000,167209137520,11870,11780,11880,11760,11384
|
|
20230623,144900,167074477420,11760,11730,11790,11700,14291
|
|
20230623,144800,166906882640,11730,11840,11860,11720,21989
|
|
20230623,144700,166647788640,11860,11800,11900,11800,14632
|
|
20230623,144600,166474323040,11810,11880,11910,11780,48715
|
|
20230623,144500,165896331860,11890,11800,11890,11780,30016
|
|
20230623,144400,165540902790,11790,11770,11830,11770,20470
|
|
20230623,144300,165299204480,11770,11740,11800,11720,21553
|
|
20230623,144200,165045548620,11730,11740,11790,11710,14350
|
|
20230623,144100,164876768830,11730,11670,11750,11670,8505
|
|
20230623,144000,164777249090,11660,11670,11700,11660,9766
|
|
20230623,143900,164663233590,11670,11650,11770,11650,15752
|
|
20230623,143800,164478743370,11650,11740,11750,11630,29350
|
|
20230623,143700,164135732740,11730,11780,11810,11720,16321
|
|
20230623,143600,163943995150,11780,11850,11850,11760,6608
|
|
20230623,143500,163866093450,11850,11710,11900,11690,29325
|
|
20230623,143400,163520140800,11710,11700,11770,11680,23257
|
|
20230623,143300,163247769590,11690,11780,11790,11680,36106
|
|
20230623,143200,162824291150,11790,11730,11820,11720,28109
|
|
20230623,143100,162493211290,11730,11850,11910,11700,36924
|
|
20230623,143000,162057429210,11850,11900,11950,11830,22431
|
|
20230623,142900,161790963910,11900,11960,11980,11830,38670
|
|
20230623,142800,161330293250,11960,11950,12090,11940,52309
|
|
20230623,142700,160702304040,11950,12040,12090,11910,115646
|
|
20230623,142600,159311780540,12040,11920,12060,11800,120256
|
|
20230623,142500,157877429250,11910,11770,11940,11760,99969
|
|
20230623,142400,156691624830,11760,11730,11770,11620,33331
|
|
20230623,142300,156300841100,11750,11750,11790,11690,37086
|
|
20230623,142200,155865068800,11760,11530,11760,11520,73048
|
|
20230623,142100,155013332150,11510,11620,11630,11500,71078
|
|
20230623,142000,154193133600,11610,11620,11660,11550,47925
|
|
20230623,141900,153637058870,11630,11590,11690,11550,46432
|
|
20230623,141800,153098145500,11600,11860,11880,11510,122227
|
|
20230623,141700,151677454040,11860,11900,11900,11780,30558
|
|
20230623,141600,151316117500,11890,11960,11980,11870,21493
|
|
20230623,141500,151059874500,11960,11900,12000,11890,47771
|
|
20230623,141400,150488243230,11900,11900,11950,11850,25086
|
|
20230623,141300,150190151430,11890,11840,11950,11810,33862
|
|
20230623,141200,149786964420,11830,11850,11860,11790,19622
|
|
20230623,141100,149555101940,11840,11830,11910,11820,42506
|
|
20230623,141000,149050914210,11840,11780,11870,11760,30198
|
|
20230623,140900,148693798530,11780,11780,11870,11760,42785
|
|
20230623,140800,148188655540,11770,11880,11900,11710,92768
|
|
20230623,140700,147095872110,11880,11840,11940,11820,45464
|
|
20230623,140600,146555991920,11820,12050,12090,11790,91849
|
|
20230623,140500,145463751480,12060,12070,12080,12020,24965
|
|
20230623,140400,145163071490,12050,12070,12100,12010,26324
|
|
20230623,140300,144845778660,12070,12080,12120,11950,81670
|
|
20230623,140200,143861447520,12080,11950,12090,11930,54916
|
|
20230623,140100,143201102660,11950,11990,12000,11870,105034
|
|
20230623,140000,141948855830,12000,11990,12070,11940,129575
|
|
20230623,135900,140394104830,11980,12150,12190,11980,108945
|
|
20230623,135800,139077924430,12150,12330,12330,12050,119323
|
|
20230623,135700,137625776720,12330,12360,12390,12300,25250
|
|
20230623,135600,137314111750,12360,12300,12370,12270,33443
|
|
20230623,135500,136901917010,12300,12260,12350,12230,71542
|
|
20230623,135400,136021598540,12250,12530,12580,12210,116466
|
|
20230623,135300,134581524840,12530,12540,12620,12530,31206
|
|
20230623,135200,134189400540,12530,12450,12600,12450,57884
|
|
20230623,135100,133464192700,12460,12670,12680,12400,93363
|
|
20230623,135000,132293448150,12670,12670,12690,12660,13175
|
|
20230623,134900,132126472730,12670,12650,12730,12650,16800
|
|
20230623,134800,131913187450,12640,12650,12650,12620,14424
|
|
20230623,134700,131730932660,12650,12670,12670,12620,22914
|
|
20230623,134600,131441303870,12670,12760,12760,12610,45352
|
|
20230623,134500,130867613450,12740,12660,12810,12650,46158
|
|
20230623,134400,130279399250,12660,12710,12730,12660,32768
|
|
20230623,134300,129863654970,12710,12730,12740,12690,33613
|
|
20230623,134200,129436375000,12730,12770,12780,12700,43614
|
|
20230623,134100,128881210660,12760,12830,12830,12700,48764
|
|
20230623,134000,128258718250,12830,12920,12920,12770,72128
|
|
20230623,133900,127332401930,12920,12730,12940,12730,134641
|
|
20230623,133800,125601403320,12730,12730,12740,12700,19316
|
|
20230623,133700,125355797130,12730,12760,12770,12710,17745
|
|
20230623,133600,125129914680,12740,12730,12780,12720,21060
|
|
20230623,133500,124861436420,12740,12730,12760,12660,61253
|
|
20230623,133400,124083722540,12730,12800,12820,12710,58160
|
|
20230623,133300,123340708440,12800,12760,12810,12730,31277
|
|
20230623,133200,122941193540,12770,12790,12800,12690,62114
|
|
20230623,133100,122149870360,12790,12800,12830,12770,55897
|
|
20230623,133000,121434362600,12800,12840,12910,12780,108462
|
|
20230623,132900,120041732830,12840,12810,12840,12720,106690
|
|
20230623,132800,118678260220,12800,12580,12850,12550,306956
|
|
20230623,132700,114764529050,12560,12510,12580,12480,71648
|
|
20230623,132600,113866864900,12520,12440,12520,12380,25545
|
|
20230623,132500,113549184200,12430,12430,12430,12360,38863
|
|
20230623,132400,113067754110,12420,12510,12520,12320,53492
|
|
20230623,132300,112403040960,12520,12470,12560,12470,91044
|
|
20230623,132200,111262435290,12470,12290,12480,12280,103797
|
|
20230623,132100,109971054290,12280,12340,12360,12260,50306
|
|
20230623,132000,109351694310,12330,12370,12390,12330,56093
|
|
20230623,131900,108658993400,12370,12450,12470,12360,24096
|
|
20230623,131800,108359579660,12450,12410,12480,12350,79947
|
|
20230623,131700,107369276160,12410,12480,12490,12390,57946
|
|
20230623,131600,106649549430,12470,12520,12520,12460,30159
|
|
20230623,131500,106272743030,12510,12460,12530,12450,58367
|
|
20230623,131400,105542946740,12450,12480,12490,12420,27962
|
|
20230623,131300,105194652890,12480,12420,12510,12420,56321
|
|
20230623,131200,104492327240,12420,12470,12480,12420,63976
|
|
20230623,131100,103695730580,12470,12540,12550,12460,57517
|
|
20230623,131000,102977204050,12540,12520,12560,12500,49777
|
|
20230623,130900,102354241680,12510,12560,12640,12510,109810
|
|
20230623,130800,100972222930,12560,12510,12610,12500,125730
|
|
20230623,130700,99393303440,12520,12500,12570,12450,106439
|
|
20230623,130600,98060857160,12500,12570,12650,12420,243956
|
|
20230623,130500,94997274480,12560,12590,12630,12550,201428
|
|
20230623,130400,92461334230,12530,12530,12530,12530,0
|
|
20230623,130300,92461334230,12530,12220,12530,12220,145760
|
|
20230623,130200,90655571360,12230,12020,12290,12000,142905
|
|
20230623,130100,88917153640,12020,12090,12090,12010,48680
|
|
20230623,130000,88331015100,12100,11920,12110,11850,136046
|
|
20230623,125900,86699763610,11920,12110,12120,11860,155721
|
|
20230623,125800,84836771710,12110,12250,12350,12010,177515
|
|
20230623,125700,82674132130,12230,12220,12270,12150,43466
|
|
20230623,125600,82144208810,12220,12160,12250,12160,35025
|
|
20230623,125500,81716763570,12170,12260,12300,12110,76489
|
|
20230623,125400,80781345270,12260,12230,12280,12160,63597
|
|
20230623,125300,80005374530,12230,12330,12330,12220,47645
|
|
20230623,125200,79420789290,12320,12210,12340,12200,109465
|
|
20230623,125100,78075401330,12210,12190,12220,12120,78921
|
|
20230623,125000,77114462950,12190,12240,12250,12170,59358
|
|
20230623,124900,76389770160,12240,12210,12370,12200,149371
|
|
20230623,124800,74554845280,12210,12080,12350,12060,207395
|
|
20230623,124700,72017483690,12070,12200,12220,12050,140594
|
|
20230623,124600,70311678540,12200,12280,12290,12120,173646
|
|
20230623,124500,68190686680,12280,12370,12400,12200,206726
|
|
20230623,124400,65645060640,12370,12280,12380,12250,205818
|
|
20230623,124300,63111507290,12280,12160,12330,12150,249789
|
|
20230623,124200,60051983230,12160,11940,12230,11890,330329
|
|
20230623,124100,56058611920,11950,11920,12000,11850,239544
|
|
20230623,124000,53200749570,11930,11700,11940,11640,282171
|
|
20230623,123900,49864446100,11690,11610,11730,11600,211197
|
|
20230623,123800,47399890320,11610,11600,11640,11530,108654
|
|
20230623,123700,46142155920,11590,11440,11700,11440,276908
|
|
20230623,123600,42927242890,11450,11410,11580,11400,214486
|
|
20230623,123500,40466809640,11410,11480,11510,11330,216175
|
|
20230623,123400,37995866630,11490,11400,11500,11270,403185
|
|
20230623,123300,33401074090,11370,11370,11370,11370,0
|
|
20230623,123200,33401074090,11370,11370,11370,11370,0
|
|
20230623,123100,33401074090,11370,10840,11370,10790,450789
|
|
20230623,123000,28354380170,10840,10690,10950,10660,135073
|
|
20230623,122900,26892867910,10680,10760,10900,10620,135737
|
|
20230623,122800,25434779110,10760,10890,10930,10720,132761
|
|
20230623,122700,23999551250,10890,10870,11000,10730,291142
|
|
20230623,122600,20821412860,10870,10740,10900,10690,214254
|
|
20230623,122500,18503367310,10740,10530,10790,10520,238414
|
|
20230623,122400,15955519120,10540,10340,10620,10310,159303
|
|
20230623,122300,14280031780,10340,10280,10350,10260,20752
|
|
20230623,122200,14066036060,10280,10220,10300,10220,8887
|
|
20230623,122100,13974952560,10220,10210,10230,10210,4837
|
|
20230623,122000,13925526420,10210,10160,10210,10150,3078
|
|
20230623,121900,13894202540,10160,10140,10160,10140,109
|
|
20230623,121800,13893095300,10140,10150,10150,10130,1039
|
|
20230623,121700,13882551810,10150,10160,10170,10150,509
|
|
20230623,121600,13877381440,10160,10170,10170,10160,1195
|
|
20230623,121500,13865234450,10170,10170,10180,10170,259
|
|
20230623,121400,13862599440,10180,10170,10200,10170,2911
|
|
20230623,121300,13832957540,10160,10120,10180,10120,6812
|
|
20230623,121200,13763787230,10120,10120,10120,10120,240
|
|
20230623,121100,13761358430,10120,10120,10120,10120,94
|
|
20230623,121000,13760407150,10120,10120,10120,10110,841
|
|
20230623,120900,13751898350,10120,10110,10130,10110,586
|
|
20230623,120800,13745969970,10110,10090,10120,10090,777
|
|
20230623,120700,13738116380,10100,10100,10100,10100,671
|
|
20230623,120600,13731339280,10090,10110,10110,10090,493
|
|
20230623,120500,13726362100,10090,10100,10110,10090,319
|
|
20230623,120400,13723142370,10090,10100,10100,10090,137
|
|
20230623,120300,13721758740,10100,10110,10110,10100,564
|
|
20230623,120200,13716062030,10090,10080,10110,10080,969
|
|
20230623,120100,13706277520,10100,10070,10100,10070,869
|
|
20230623,120000,13697510300,10060,10060,10060,10040,191
|
|
20230623,115900,13695591310,10040,10040,10040,10040,0
|
|
20230623,115800,13695591310,10040,10040,10040,10040,98
|
|
20230623,115700,13694607390,10040,10040,10050,10040,38
|
|
20230623,115600,13694225770,10040,10040,10040,10020,424
|
|
20230623,115500,13689972530,10000,10020,10060,10000,3983
|
|
20230623,115400,13650121390,10020,10020,10070,10010,7056
|
|
20230623,115300,13579449800,10050,10030,10050,10020,1823
|
|
20230623,115200,13561165570,10040,10060,10060,10040,2068
|
|
20230623,115100,13540386630,10060,10060,10060,10060,186
|
|
20230623,115000,13538515470,10060,10060,10060,10050,1598
|
|
20230623,114900,13522444780,10070,10080,10080,10070,395
|
|
20230623,114800,13518467040,10070,10060,10080,10060,609
|
|
20230623,114700,13512337260,10070,10050,10100,10050,781
|
|
20230623,114600,13504464340,10050,10050,10050,10050,388
|
|
20230623,114500,13500564940,10050,10060,10060,10050,2422
|
|
20230623,114400,13476210630,10060,10060,10070,10060,109
|
|
20230623,114300,13475113880,10060,10080,10090,10060,1001
|
|
20230623,114200,13465031660,10060,10060,10060,10060,917
|
|
20230623,114100,13455806640,10060,10080,10080,10060,1124
|
|
20230623,114000,13444490960,10080,10090,10090,10080,1220
|
|
20230623,113900,13432187810,10100,10110,10110,10100,1426
|
|
20230623,113800,13417776220,10110,10100,10110,10090,214
|
|
20230623,113700,13415614620,10080,10070,10100,10070,1214
|
|
20230623,113600,13403358950,10070,10070,10070,10070,1102
|
|
20230623,113500,13392261810,10090,10080,10110,10070,1915
|
|
20230623,113400,13372924520,10060,10050,10070,10050,244
|
|
20230623,113300,13370469650,10070,10050,10070,10040,880
|
|
20230623,113200,13361624620,10050,10050,10070,10050,1012
|
|
20230623,113100,13351453710,10050,10080,10080,10050,355
|
|
20230623,113000,13347885560,10090,10100,10100,10040,1349
|
|
20230623,112900,13334300670,10060,10050,10060,10050,3019
|
|
20230623,112800,13303959710,10050,10040,10060,10030,8448
|
|
20230623,112700,13219071400,10050,10070,10110,10050,5925
|
|
20230623,112600,13159399720,10060,10090,10100,10060,3302
|
|
20230623,112500,13126112170,10080,10040,10080,10030,1655
|
|
20230623,112400,13109457430,10030,10030,10030,10020,1276
|
|
20230623,112300,13096664700,10020,10050,10060,10020,2612
|
|
20230623,112200,13070442280,10050,10020,10060,10010,1055
|
|
20230623,112100,13059837000,10020,10020,10020,9980,17393
|
|
20230623,112000,12885957770,10010,10020,10020,10010,2492
|
|
20230623,111900,12861000220,10020,10050,10050,10020,6665
|
|
20230623,111800,12794151280,10050,10060,10060,10040,959
|
|
20230623,111700,12784512950,10050,10030,10060,10030,1419
|
|
20230623,111600,12770260330,10030,10040,10040,10020,2826
|
|
20230623,111500,12741913950,10030,10080,10080,10030,9953
|
|
20230623,111400,12641904260,10080,10070,10080,10050,5472
|
|
20230623,111300,12586840710,10080,10070,10090,10060,2628
|
|
20230623,111200,12560377310,10060,10110,10110,10060,7767
|
|
20230623,111100,12482003840,10110,10120,10120,10110,5444
|
|
20230623,111000,12426962590,10110,10160,10160,10110,7217
|
|
20230623,110900,12353900410,10150,10160,10180,10150,1710
|
|
20230623,110800,12336533780,10160,10180,10190,10160,4052
|
|
20230623,110700,12295310000,10180,10180,10180,10170,479
|
|
20230623,110600,12290433970,10170,10190,10200,10170,1543
|
|
20230623,110500,12274715860,10190,10170,10190,10170,839
|
|
20230623,110400,12266176660,10190,10170,10200,10160,1760
|
|
20230623,110300,12248275820,10210,10120,10240,10120,2930
|
|
20230623,110200,12218519940,10120,10160,10170,10100,14565
|
|
20230623,110100,12071007090,10160,10190,10190,10160,5402
|
|
20230623,110000,12016069050,10190,10190,10190,10170,4995
|
|
20230623,105900,11965218860,10190,10200,10200,10180,4957
|
|
20230623,105800,11914699210,10200,10190,10290,10180,8985
|
|
20230623,105700,11822973510,10180,10220,10260,10120,25887
|
|
20230623,105600,11559340050,10210,10320,10390,10210,23105
|
|
20230623,105500,11321767850,10320,10360,10400,10320,15459
|
|
20230623,105400,11161907200,10360,10400,10400,10360,2960
|
|
20230623,105300,11131215880,10400,10370,10400,10360,4216
|
|
20230623,105200,11087517940,10370,10410,10410,10370,4467
|
|
20230623,105100,11041095940,10410,10450,10450,10410,5479
|
|
20230623,105000,10983963750,10460,10410,10470,10400,8107
|
|
20230623,104900,10899425790,10400,10340,10410,10340,9785
|
|
20230623,104800,10797906230,10360,10420,10430,10340,13790
|
|
20230623,104700,10654582540,10410,10370,10410,10250,33757
|
|
20230623,104600,10306081410,10360,10430,10450,10360,16417
|
|
20230623,104500,10135240840,10440,10500,10500,10400,21758
|
|
20230623,104400,9908001040,10450,10530,10590,10450,32233
|
|
20230623,104300,9568491810,10510,10450,10620,10430,60221
|
|
20230623,104200,8932164300,10410,10540,10550,10410,45823
|
|
20230623,104100,8452692290,10540,10430,10690,10400,101686
|
|
20230623,104000,7376000210,10430,10460,10480,10400,26904
|
|
20230623,103900,7095167880,10450,10560,10570,10380,82366
|
|
20230623,103800,6232388030,10560,10350,10570,10320,117139
|
|
20230623,103700,5005983650,10350,10200,10380,10200,37355
|
|
20230623,103600,4620580770,10190,10180,10190,10180,86
|
|
20230623,103500,4619704530,10180,10170,10190,10170,1076
|
|
20230623,103400,4608754550,10170,10180,10180,10170,151
|
|
20230623,103300,4607217430,10190,10200,10200,10190,628
|
|
20230623,103200,4600816430,10200,10220,10220,10200,751
|
|
20230623,103100,4593142510,10220,10230,10230,10210,3089
|
|
20230623,103000,4561557300,10230,10200,10230,10200,1454
|
|
20230623,102900,4546687280,10200,10200,10260,10190,3107
|
|
20230623,102800,4514940800,10190,10130,10190,10130,2139
|
|
20230623,102700,4493237080,10130,10160,10160,10100,6286
|
|
20230623,102600,4429620980,10150,10180,10180,10150,908
|
|
20230623,102500,4420398030,10180,10160,10180,10160,80
|
|
20230623,102400,4419584830,10150,10190,10190,10140,3394
|
|
20230623,102300,4385097770,10200,10220,10220,10190,847
|
|
20230623,102200,4376452910,10230,10220,10240,10220,1584
|
|
20230623,102100,4360248460,10200,10190,10220,10180,1023
|
|
20230623,102000,4349807230,10200,10210,10210,10200,461
|
|
20230623,101900,4345103510,10210,10220,10220,10210,306
|
|
20230623,101800,4341976800,10220,10210,10220,10200,1084
|
|
20230623,101700,4330905150,10200,10200,10220,10200,346
|
|
20230623,101600,4327373040,10200,10190,10210,10180,826
|
|
20230623,101500,4318946880,10190,10200,10200,10190,679
|
|
20230623,101400,4312022700,10200,10210,10220,10200,1664
|
|
20230623,101300,4295021780,10220,10210,10220,10150,4054
|
|
20230623,101200,4253665560,10190,10220,10220,10190,1336
|
|
20230623,101100,4240029450,10210,10230,10230,10210,1065
|
|
20230623,101000,4229140960,10230,10210,10260,10200,5899
|
|
20230623,100900,4168757990,10210,10200,10210,10190,4337
|
|
20230623,100800,4124509140,10190,10150,10200,10150,3292
|
|
20230623,100700,4090975840,10150,10150,10170,10130,989
|
|
20230623,100600,4080936160,10130,10150,10150,10130,710
|
|
20230623,100500,4073732110,10140,10110,10140,10110,660
|
|
20230623,100400,4067054530,10110,10090,10110,10090,33
|
|
20230623,100300,4066720980,10090,10110,10110,10090,668
|
|
20230623,100200,4059970960,10110,10100,10120,10100,708
|
|
20230623,100100,4052818520,10110,10100,10110,10100,442
|
|
20230623,100000,4048349910,10110,10140,10140,10110,589
|
|
20230623,095900,4042388520,10140,10100,10200,10100,2295
|
|
20230623,095800,4019111140,10100,10170,10170,10100,992
|
|
20230623,095700,4009057440,10170,10190,10190,10150,1745
|
|
20230623,095600,3991317850,10170,10080,10240,10080,4545
|
|
20230623,095500,3945111110,10080,10080,10090,10070,1899
|
|
20230623,095400,3925956720,10090,9990,10090,9980,7823
|
|
20230623,095300,3847669360,9990,9990,10000,9960,4422
|
|
20230623,095200,3803541780,10000,10000,10010,9990,2660
|
|
20230623,095100,3776948000,9980,9980,10010,9950,7955
|
|
20230623,095000,3697612770,9990,10060,10060,9990,8025
|
|
20230623,094900,3617217420,10060,10070,10090,10060,1781
|
|
20230623,094800,3599285740,10060,10070,10090,10030,1769
|
|
20230623,094700,3581475970,10070,10070,10080,10030,6946
|
|
20230623,094600,3511675730,10060,10120,10130,10060,12318
|
|
20230623,094500,3387217410,10110,10150,10160,10110,6169
|
|
20230623,094400,3324736270,10160,10160,10170,10140,4966
|
|
20230623,094300,3274344380,10160,10170,10170,10150,1474
|
|
20230623,094200,3259369650,10160,10180,10180,10160,1114
|
|
20230623,094100,3248041130,10180,10190,10200,10170,1549
|
|
20230623,094000,3232262470,10180,10200,10220,10180,2620
|
|
20230623,093900,3205577070,10190,10190,10220,10180,1028
|
|
20230623,093800,3195099540,10200,10220,10220,10200,1631
|
|
20230623,093700,3178456570,10220,10250,10250,10220,1620
|
|
20230623,093600,3161885220,10240,10280,10280,10230,1445
|
|
20230623,093500,3147075470,10280,10280,10280,10250,1309
|
|
20230623,093400,3133641530,10260,10260,10280,10260,669
|
|
20230623,093300,3126771610,10270,10260,10280,10250,998
|
|
20230623,093200,3116528700,10260,10280,10290,10260,4261
|
|
20230623,093100,3072744850,10280,10280,10280,10250,3865
|
|
20230623,093000,3033039590,10270,10270,10280,10210,2695
|
|
20230623,092900,3005384210,10260,10190,10260,10190,1850
|
|
20230623,092800,2986434510,10190,10180,10220,10140,4595
|
|
20230623,092700,2939595570,10170,10150,10170,10140,1369
|
|
20230623,092600,2925695810,10150,10150,10150,10140,1396
|
|
20230623,092500,2911538360,10150,10160,10160,10150,360
|
|
20230623,092400,2907882440,10160,10170,10170,10130,2506
|
|
20230623,092300,2882453990,10130,10160,10200,10130,6250
|
|
20230623,092200,2819040340,10160,10170,10170,10160,13470
|
|
20230623,092100,2682182320,10170,10200,10200,10170,2027
|
|
20230623,092000,2661560750,10200,10170,10200,10170,2033
|
|
20230623,091900,2640859610,10170,10170,10200,10160,1783
|
|
20230623,091800,2622717340,10170,10170,10190,10140,7556
|
|
20230623,091700,2545942780,10190,10190,10200,10160,4078
|
|
20230623,091600,2504445550,10180,10180,10260,10180,3460
|
|
20230623,091500,2469105690,10190,10220,10240,10170,6278
|
|
20230623,091400,2405063700,10220,10290,10320,10210,10100
|
|
20230623,091300,2301583010,10320,10270,10350,10260,8549
|
|
20230623,091200,2213605700,10270,10380,10380,10270,14446
|
|
20230623,091100,2064248990,10370,10380,10420,10350,32956
|
|
20230623,091000,1721598110,10370,10260,10380,10250,9797
|
|
20230623,090900,1620422170,10240,10200,10250,10200,2910
|
|
20230623,090800,1590677150,10200,10200,10210,10180,6182
|
|
20230623,090700,1527638890,10200,10240,10240,10200,2749
|
|
20230623,090600,1499560320,10240,10210,10260,10210,6826
|
|
20230623,090500,1429714870,10210,10200,10220,10180,4563
|
|
20230623,090400,1383133500,10200,10200,10210,10150,10725
|
|
20230623,090300,1273935110,10210,10240,10240,10200,6712
|
|
20230623,090200,1205349300,10240,10200,10250,10190,12927
|
|
20230623,090100,1073246610,10210,10300,10360,10200,38586
|
|
20230623,090000,675604140,10320,10340,10350,10260,62384
|