700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,203700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,203600,79104310530,17450,17450,17450,17450,0
|
|
20230712,203500,79104310530,17450,17450,17450,17450,0
|
|
20230712,203400,79104310530,17450,17450,17450,17450,0
|
|
20230712,203300,79104310530,17450,17450,17450,17450,0
|
|
20230712,203200,79104310530,17450,17450,17450,17450,0
|
|
20230712,203100,79104310530,17450,17450,17450,17450,0
|
|
20230712,203000,79104310530,17450,17450,17450,17450,0
|
|
20230712,202900,79104310530,17450,17450,17450,17450,0
|
|
20230712,202800,79104310530,17450,17450,17450,17450,0
|
|
20230712,202700,79104310530,17450,17450,17450,17450,0
|
|
20230712,202600,79104310530,17450,17450,17450,17450,0
|
|
20230712,202500,79104310530,17450,17450,17450,17450,0
|
|
20230712,202400,79104310530,17450,17450,17450,17450,0
|
|
20230712,202300,79104310530,17450,17450,17450,17450,0
|
|
20230712,202200,79104310530,17450,17450,17450,17450,0
|
|
20230712,202100,79104310530,17450,17450,17450,17450,0
|
|
20230712,202000,79104310530,17450,17450,17450,17450,0
|
|
20230712,201900,79104310530,17450,17450,17450,17450,0
|
|
20230712,201800,79104310530,17450,17450,17450,17450,0
|
|
20230712,201700,79104310530,17450,17450,17450,17450,0
|
|
20230712,201600,79104310530,17450,17450,17450,17450,0
|
|
20230712,201500,79104310530,17450,17450,17450,17450,0
|
|
20230712,201400,79104310530,17450,17450,17450,17450,0
|
|
20230712,201300,79104310530,17450,17450,17450,17450,0
|
|
20230712,201200,79104310530,17450,17450,17450,17450,0
|
|
20230712,201100,79104310530,17450,17450,17450,17450,0
|
|
20230712,201000,79104310530,17450,17450,17450,17450,0
|
|
20230712,200900,79104310530,17450,17450,17450,17450,0
|
|
20230712,200800,79104310530,17450,17450,17450,17450,0
|
|
20230712,200700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,200600,79104310530,17450,17450,17450,17450,0
|
|
20230712,200500,79104310530,17450,17450,17450,17450,0
|
|
20230712,200400,79104310530,17450,17450,17450,17450,0
|
|
20230712,200300,79104310530,17450,17450,17450,17450,0
|
|
20230712,200200,79104310530,17450,17450,17450,17450,0
|
|
20230712,200100,79104310530,17450,17450,17450,17450,0
|
|
20230712,200000,79104310530,17450,17450,17450,17450,0
|
|
20230712,195900,79104310530,17450,17450,17450,17450,0
|
|
20230712,195800,79104310530,17450,17450,17450,17450,0
|
|
20230712,195700,79104310530,17450,17450,17450,17450,0
|
|
20230712,195600,79104310530,17450,17450,17450,17450,0
|
|
20230712,195500,79104310530,17450,17450,17450,17450,0
|
|
20230712,195400,79104310530,17450,17450,17450,17450,0
|
|
20230712,195300,79104310530,17450,17450,17450,17450,0
|
|
20230712,195200,79104310530,17450,17450,17450,17450,0
|
|
20230712,195100,79104310530,17450,17450,17450,17450,0
|
|
20230712,195000,79104310530,17450,17450,17450,17450,0
|
|
20230712,194900,79104310530,17450,17450,17450,17450,0
|
|
20230712,194800,79104310530,17450,17450,17450,17450,0
|
|
20230712,194700,79104310530,17450,17450,17450,17450,0
|
|
20230712,194600,79104310530,17450,17450,17450,17450,0
|
|
20230712,194500,79104310530,17450,17450,17450,17450,0
|
|
20230712,194400,79104310530,17450,17450,17450,17450,0
|
|
20230712,194300,79104310530,17450,17450,17450,17450,0
|
|
20230712,194200,79104310530,17450,17450,17450,17450,0
|
|
20230712,194100,79104310530,17450,17450,17450,17450,0
|
|
20230712,194000,79104310530,17450,17450,17450,17450,0
|
|
20230712,193900,79104310530,17450,17450,17450,17450,0
|
|
20230712,193800,79104310530,17450,17450,17450,17450,0
|
|
20230712,193700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,193600,79104310530,17450,17450,17450,17450,0
|
|
20230712,193500,79104310530,17450,17450,17450,17450,0
|
|
20230712,193400,79104310530,17450,17450,17450,17450,0
|
|
20230712,193300,79104310530,17450,17450,17450,17450,0
|
|
20230712,193200,79104310530,17450,17450,17450,17450,0
|
|
20230712,193100,79104310530,17450,17450,17450,17450,0
|
|
20230712,193000,79104310530,17450,17450,17450,17450,0
|
|
20230712,192900,79104310530,17450,17450,17450,17450,0
|
|
20230712,192800,79104310530,17450,17450,17450,17450,0
|
|
20230712,192700,79104310530,17450,17450,17450,17450,0
|
|
20230712,192600,79104310530,17450,17450,17450,17450,0
|
|
20230712,192500,79104310530,17450,17450,17450,17450,0
|
|
20230712,192400,79104310530,17450,17450,17450,17450,0
|
|
20230712,192300,79104310530,17450,17450,17450,17450,0
|
|
20230712,192200,79104310530,17450,17450,17450,17450,0
|
|
20230712,192100,79104310530,17450,17450,17450,17450,0
|
|
20230712,192000,79104310530,17450,17450,17450,17450,0
|
|
20230712,191900,79104310530,17450,17450,17450,17450,0
|
|
20230712,191800,79104310530,17450,17450,17450,17450,0
|
|
20230712,191700,79104310530,17450,17450,17450,17450,0
|
|
20230712,191600,79104310530,17450,17450,17450,17450,0
|
|
20230712,191500,79104310530,17450,17450,17450,17450,0
|
|
20230712,191400,79104310530,17450,17450,17450,17450,0
|
|
20230712,191300,79104310530,17450,17450,17450,17450,0
|
|
20230712,191200,79104310530,17450,17450,17450,17450,0
|
|
20230712,191100,79104310530,17450,17450,17450,17450,0
|
|
20230712,191000,79104310530,17450,17450,17450,17450,0
|
|
20230712,190900,79104310530,17450,17450,17450,17450,0
|
|
20230712,190800,79104310530,17450,17450,17450,17450,0
|
|
20230712,190700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,190600,79104310530,17450,17450,17450,17450,0
|
|
20230712,190500,79104310530,17450,17450,17450,17450,0
|
|
20230712,190400,79104310530,17450,17450,17450,17450,0
|
|
20230712,190300,79104310530,17450,17450,17450,17450,0
|
|
20230712,190200,79104310530,17450,17450,17450,17450,0
|
|
20230712,190100,79104310530,17450,17450,17450,17450,0
|
|
20230712,190000,79104310530,17450,17450,17450,17450,0
|
|
20230712,185900,79104310530,17450,17450,17450,17450,0
|
|
20230712,185800,79104310530,17450,17450,17450,17450,0
|
|
20230712,185700,79104310530,17450,17450,17450,17450,0
|
|
20230712,185600,79104310530,17450,17450,17450,17450,0
|
|
20230712,185500,79104310530,17450,17450,17450,17450,0
|
|
20230712,185400,79104310530,17450,17450,17450,17450,0
|
|
20230712,185300,79104310530,17450,17450,17450,17450,0
|
|
20230712,185200,79104310530,17450,17450,17450,17450,0
|
|
20230712,185100,79104310530,17450,17450,17450,17450,0
|
|
20230712,185000,79104310530,17450,17450,17450,17450,0
|
|
20230712,184900,79104310530,17450,17450,17450,17450,0
|
|
20230712,184800,79104310530,17450,17450,17450,17450,0
|
|
20230712,184700,79104310530,17450,17450,17450,17450,0
|
|
20230712,184600,79104310530,17450,17450,17450,17450,0
|
|
20230712,184500,79104310530,17450,17450,17450,17450,0
|
|
20230712,184400,79104310530,17450,17450,17450,17450,0
|
|
20230712,184300,79104310530,17450,17450,17450,17450,0
|
|
20230712,184200,79104310530,17450,17450,17450,17450,0
|
|
20230712,184100,79104310530,17450,17450,17450,17450,0
|
|
20230712,184000,79104310530,17450,17450,17450,17450,0
|
|
20230712,183900,79104310530,17450,17450,17450,17450,0
|
|
20230712,183800,79104310530,17450,17450,17450,17450,0
|
|
20230712,183700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,183600,79104310530,17450,17450,17450,17450,0
|
|
20230712,183500,79104310530,17450,17450,17450,17450,0
|
|
20230712,183400,79104310530,17450,17450,17450,17450,0
|
|
20230712,183300,79104310530,17450,17450,17450,17450,0
|
|
20230712,183200,79104310530,17450,17450,17450,17450,0
|
|
20230712,183100,79104310530,17450,17450,17450,17450,0
|
|
20230712,183000,79104310530,17450,17450,17450,17450,0
|
|
20230712,182900,79104310530,17450,17450,17450,17450,0
|
|
20230712,182800,79104310530,17450,17450,17450,17450,0
|
|
20230712,182700,79104310530,17450,17450,17450,17450,0
|
|
20230712,182600,79104310530,17450,17450,17450,17450,0
|
|
20230712,182500,79104310530,17450,17450,17450,17450,0
|
|
20230712,182400,79104310530,17450,17450,17450,17450,0
|
|
20230712,182300,79104310530,17450,17450,17450,17450,0
|
|
20230712,182200,79104310530,17450,17450,17450,17450,0
|
|
20230712,182100,79104310530,17450,17450,17450,17450,0
|
|
20230712,182000,79104310530,17450,17450,17450,17450,0
|
|
20230712,181900,79104310530,17450,17450,17450,17450,0
|
|
20230712,181800,79104310530,17450,17450,17450,17450,0
|
|
20230712,181700,79104310530,17450,17450,17450,17450,0
|
|
20230712,181600,79104310530,17450,17450,17450,17450,0
|
|
20230712,181500,79104310530,17450,17450,17450,17450,0
|
|
20230712,181400,79104310530,17450,17450,17450,17450,0
|
|
20230712,181300,79104310530,17450,17450,17450,17450,0
|
|
20230712,181200,79104310530,17450,17450,17450,17450,0
|
|
20230712,181100,79104310530,17450,17450,17450,17450,0
|
|
20230712,181000,79104310530,17450,17450,17450,17450,0
|
|
20230712,180900,79104310530,17450,17450,17450,17450,0
|
|
20230712,180800,79104310530,17450,17450,17450,17450,0
|
|
20230712,180700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,180600,79104310530,17450,17450,17450,17450,0
|
|
20230712,180500,79104310530,17450,17450,17450,17450,0
|
|
20230712,180400,79104310530,17450,17450,17450,17450,0
|
|
20230712,180300,79104310530,17450,17450,17450,17450,0
|
|
20230712,180200,79104310530,17450,17450,17450,17450,0
|
|
20230712,180100,79104310530,17450,17450,17450,17450,0
|
|
20230712,180000,79104310530,17450,17450,17450,17450,0
|
|
20230712,175900,79104310530,17450,17450,17450,17450,0
|
|
20230712,175800,79104310530,17450,17450,17450,17450,0
|
|
20230712,175700,79104310530,17450,17450,17450,17450,0
|
|
20230712,175600,79104310530,17450,17450,17450,17450,0
|
|
20230712,175500,79104310530,17450,17450,17450,17450,0
|
|
20230712,175400,79104310530,17450,17450,17450,17450,0
|
|
20230712,175300,79104310530,17450,17450,17450,17450,0
|
|
20230712,175200,79104310530,17450,17450,17450,17450,0
|
|
20230712,175100,79104310530,17450,17450,17450,17450,0
|
|
20230712,175000,79104310530,17450,17450,17450,17450,0
|
|
20230712,174900,79104310530,17450,17450,17450,17450,0
|
|
20230712,174800,79104310530,17450,17450,17450,17450,0
|
|
20230712,174700,79104310530,17450,17450,17450,17450,0
|
|
20230712,174600,79104310530,17450,17450,17450,17450,0
|
|
20230712,174500,79104310530,17450,17450,17450,17450,0
|
|
20230712,174400,79104310530,17450,17450,17450,17450,0
|
|
20230712,174300,79104310530,17450,17450,17450,17450,0
|
|
20230712,174200,79104310530,17450,17450,17450,17450,0
|
|
20230712,174100,79104310530,17450,17450,17450,17450,0
|
|
20230712,174000,79104310530,17450,17450,17450,17450,0
|
|
20230712,173900,79104310530,17450,17450,17450,17450,0
|
|
20230712,173800,79104310530,17450,17450,17450,17450,0
|
|
20230712,173700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,173600,79104310530,17450,17450,17450,17450,0
|
|
20230712,173500,79104310530,17450,17450,17450,17450,0
|
|
20230712,173400,79104310530,17450,17450,17450,17450,0
|
|
20230712,173300,79104310530,17450,17450,17450,17450,0
|
|
20230712,173200,79104310530,17450,17450,17450,17450,0
|
|
20230712,173100,79104310530,17450,17450,17450,17450,0
|
|
20230712,173000,79104310530,17450,17450,17450,17450,0
|
|
20230712,172900,79104310530,17450,17450,17450,17450,0
|
|
20230712,172800,79104310530,17450,17450,17450,17450,0
|
|
20230712,172700,79104310530,17450,17450,17450,17450,0
|
|
20230712,172600,79104310530,17450,17450,17450,17450,0
|
|
20230712,172500,79104310530,17450,17450,17450,17450,0
|
|
20230712,172400,79104310530,17450,17450,17450,17450,0
|
|
20230712,172300,79104310530,17450,17450,17450,17450,0
|
|
20230712,172200,79104310530,17450,17450,17450,17450,0
|
|
20230712,172100,79104310530,17450,17450,17450,17450,0
|
|
20230712,172000,79104310530,17450,17450,17450,17450,0
|
|
20230712,171900,79104310530,17450,17450,17450,17450,0
|
|
20230712,171800,79104310530,17450,17450,17450,17450,0
|
|
20230712,171700,79104310530,17450,17450,17450,17450,0
|
|
20230712,171600,79104310530,17450,17450,17450,17450,0
|
|
20230712,171500,79104310530,17450,17450,17450,17450,0
|
|
20230712,171400,79104310530,17450,17450,17450,17450,0
|
|
20230712,171300,79104310530,17450,17450,17450,17450,0
|
|
20230712,171200,79104310530,17450,17450,17450,17450,0
|
|
20230712,171100,79104310530,17450,17450,17450,17450,0
|
|
20230712,171000,79104310530,17450,17450,17450,17450,0
|
|
20230712,170900,79104310530,17450,17450,17450,17450,0
|
|
20230712,170800,79104310530,17450,17450,17450,17450,0
|
|
20230712,170700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,170600,79104310530,17450,17450,17450,17450,0
|
|
20230712,170500,79104310530,17450,17450,17450,17450,0
|
|
20230712,170400,79104310530,17450,17450,17450,17450,0
|
|
20230712,170300,79104310530,17450,17450,17450,17450,0
|
|
20230712,170200,79104310530,17450,17450,17450,17450,0
|
|
20230712,170100,79104310530,17450,17450,17450,17450,0
|
|
20230712,170000,79104310530,17450,17450,17450,17450,0
|
|
20230712,165900,79104310530,17450,17450,17450,17450,0
|
|
20230712,165800,79104310530,17450,17450,17450,17450,0
|
|
20230712,165700,79104310530,17450,17450,17450,17450,0
|
|
20230712,165600,79104310530,17450,17450,17450,17450,0
|
|
20230712,165500,79104310530,17450,17450,17450,17450,0
|
|
20230712,165400,79104310530,17450,17450,17450,17450,0
|
|
20230712,165300,79104310530,17450,17450,17450,17450,0
|
|
20230712,165200,79104310530,17450,17450,17450,17450,0
|
|
20230712,165100,79104310530,17450,17450,17450,17450,0
|
|
20230712,165000,79104310530,17450,17450,17450,17450,0
|
|
20230712,164900,79104310530,17450,17450,17450,17450,0
|
|
20230712,164800,79104310530,17450,17450,17450,17450,0
|
|
20230712,164700,79104310530,17450,17450,17450,17450,0
|
|
20230712,164600,79104310530,17450,17450,17450,17450,0
|
|
20230712,164500,79104310530,17450,17450,17450,17450,0
|
|
20230712,164400,79104310530,17450,17450,17450,17450,0
|
|
20230712,164300,79104310530,17450,17450,17450,17450,0
|
|
20230712,164200,79104310530,17450,17450,17450,17450,0
|
|
20230712,164100,79104310530,17450,17450,17450,17450,0
|
|
20230712,164000,79104310530,17450,17450,17450,17450,0
|
|
20230712,163900,79104310530,17450,17450,17450,17450,0
|
|
20230712,163800,79104310530,17450,17450,17450,17450,0
|
|
20230712,163700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,163600,79104310530,17450,17450,17450,17450,0
|
|
20230712,163500,79104310530,17450,17450,17450,17450,0
|
|
20230712,163400,79104310530,17450,17450,17450,17450,0
|
|
20230712,163300,79104310530,17450,17450,17450,17450,0
|
|
20230712,163200,79104310530,17450,17450,17450,17450,0
|
|
20230712,163100,79104310530,17450,17450,17450,17450,0
|
|
20230712,163000,79104310530,17450,17450,17450,17450,0
|
|
20230712,162900,79104310530,17450,17450,17450,17450,0
|
|
20230712,162800,79104310530,17450,17450,17450,17450,0
|
|
20230712,162700,79104310530,17450,17450,17450,17450,0
|
|
20230712,162600,79104310530,17450,17450,17450,17450,0
|
|
20230712,162500,79104310530,17450,17450,17450,17450,0
|
|
20230712,162400,79104310530,17450,17450,17450,17450,0
|
|
20230712,162300,79104310530,17450,17450,17450,17450,0
|
|
20230712,162200,79104310530,17450,17450,17450,17450,0
|
|
20230712,162100,79104310530,17450,17450,17450,17450,0
|
|
20230712,162000,79104310530,17450,17450,17450,17450,0
|
|
20230712,161900,79104310530,17450,17450,17450,17450,0
|
|
20230712,161800,79104310530,17450,17450,17450,17450,0
|
|
20230712,161700,79104310530,17450,17450,17450,17450,0
|
|
20230712,161600,79104310530,17450,17450,17450,17450,0
|
|
20230712,161500,79104310530,17450,17450,17450,17450,0
|
|
20230712,161400,79104310530,17450,17450,17450,17450,0
|
|
20230712,161300,79104310530,17450,17450,17450,17450,0
|
|
20230712,161200,79104310530,17450,17450,17450,17450,0
|
|
20230712,161100,79104310530,17450,17450,17450,17450,0
|
|
20230712,161000,79104310530,17450,17450,17450,17450,0
|
|
20230712,160900,79104310530,17450,17450,17450,17450,0
|
|
20230712,160800,79104310530,17450,17450,17450,17450,0
|
|
20230712,160700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,160600,79104310530,17450,17450,17450,17450,0
|
|
20230712,160500,79104310530,17450,17450,17450,17450,0
|
|
20230712,160400,79104310530,17450,17450,17450,17450,0
|
|
20230712,160300,79104310530,17450,17450,17450,17450,0
|
|
20230712,160200,79104310530,17450,17450,17450,17450,0
|
|
20230712,160100,79104310530,17450,17450,17450,17450,0
|
|
20230712,160000,79104310530,17450,17450,17450,17450,0
|
|
20230712,155900,79104310530,17450,17450,17450,17450,0
|
|
20230712,155800,79104310530,17450,17450,17450,17450,0
|
|
20230712,155700,79104310530,17450,17450,17450,17450,0
|
|
20230712,155600,79104310530,17450,17450,17450,17450,0
|
|
20230712,155500,79104310530,17450,17450,17450,17450,0
|
|
20230712,155400,79104310530,17450,17450,17450,17450,0
|
|
20230712,155300,79104310530,17450,17450,17450,17450,0
|
|
20230712,155200,79104310530,17450,17450,17450,17450,0
|
|
20230712,155100,79104310530,17450,17450,17450,17450,0
|
|
20230712,155000,79104310530,17450,17450,17450,17450,0
|
|
20230712,154900,79104310530,17450,17450,17450,17450,0
|
|
20230712,154800,79104310530,17450,17450,17450,17450,0
|
|
20230712,154700,79104310530,17450,17450,17450,17450,0
|
|
20230712,154600,79104310530,17450,17450,17450,17450,0
|
|
20230712,154500,79104310530,17450,17450,17450,17450,0
|
|
20230712,154400,79104310530,17450,17450,17450,17450,0
|
|
20230712,154300,79104310530,17450,17450,17450,17450,0
|
|
20230712,154200,79104310530,17450,17450,17450,17450,0
|
|
20230712,154100,79104310530,17450,17450,17450,17450,0
|
|
20230712,154000,79104310530,17450,17450,17450,17450,0
|
|
20230712,153900,79104310530,17450,17450,17450,17450,0
|
|
20230712,153800,79104310530,17450,17450,17450,17450,0
|
|
20230712,153700,79104310530,17450,17450,17450,17450,65313
|
|
20230712,153600,79104310530,17450,17450,17450,17450,0
|
|
20230712,153500,79104310530,17450,17450,17450,17450,0
|
|
20230712,153400,79104310530,17450,17450,17450,17450,0
|
|
20230712,153300,79104310530,17450,17450,17450,17450,0
|
|
20230712,153200,79104310530,17450,17450,17450,17450,0
|
|
20230712,153100,79104310530,17450,17450,17450,17450,0
|
|
20230712,153000,79104310530,17450,17450,17450,17450,65313
|
|
20230712,152900,77964598680,17480,17480,17480,17480,0
|
|
20230712,152800,77964598680,17480,17480,17480,17480,0
|
|
20230712,152700,77964598680,17480,17480,17480,17480,0
|
|
20230712,152600,77964598680,17480,17480,17480,17480,0
|
|
20230712,152500,77964598680,17480,17480,17480,17480,0
|
|
20230712,152400,77964598680,17480,17480,17480,17480,0
|
|
20230712,152300,77964598680,17480,17480,17480,17480,0
|
|
20230712,152200,77964598680,17480,17480,17480,17480,0
|
|
20230712,152100,77964598680,17480,17480,17480,17480,0
|
|
20230712,152000,77964598680,17480,17480,17480,17480,0
|
|
20230712,151900,77964598680,17480,17490,17500,17460,35668
|
|
20230712,151800,77340808380,17490,17490,17500,17480,16027
|
|
20230712,151700,77060498050,17490,17480,17490,17470,10091
|
|
20230712,151600,76884099740,17480,17480,17490,17470,10081
|
|
20230712,151500,76707880840,17470,17480,17480,17470,13556
|
|
20230712,151400,76470979030,17470,17470,17480,17460,8861
|
|
20230712,151300,76316160750,17460,17460,17470,17450,14107
|
|
20230712,151200,76069822410,17460,17430,17460,17430,8726
|
|
20230712,151100,75917596000,17430,17450,17470,17430,21058
|
|
20230712,151000,75550166640,17460,17480,17490,17450,22019
|
|
20230712,150900,75165407990,17490,17480,17500,17470,33859
|
|
20230712,150800,74573257540,17480,17460,17480,17450,31701
|
|
20230712,150700,74019611430,17450,17430,17460,17420,30711
|
|
20230712,150600,73483901570,17430,17390,17430,17390,39557
|
|
20230712,150500,72795346830,17400,17390,17400,17390,12143
|
|
20230712,150400,72584089790,17400,17380,17400,17380,11527
|
|
20230712,150300,72383645610,17380,17390,17390,17380,8561
|
|
20230712,150200,72234841200,17380,17390,17400,17380,7330
|
|
20230712,150100,72107367360,17400,17400,17400,17390,11325
|
|
20230712,150000,71910355740,17390,17390,17400,17390,10691
|
|
20230712,145900,71724397830,17390,17380,17390,17380,23871
|
|
20230712,145800,71309427620,17380,17380,17380,17370,7085
|
|
20230712,145700,71186324080,17370,17380,17380,17370,12362
|
|
20230712,145600,70971567270,17380,17370,17380,17370,8372
|
|
20230712,145500,70826080240,17380,17380,17380,17370,8581
|
|
20230712,145400,70676981030,17380,17380,17380,17370,1785
|
|
20230712,145300,70645960270,17380,17380,17380,17370,4057
|
|
20230712,145200,70575473160,17380,17360,17380,17350,12027
|
|
20230712,145100,70366636970,17350,17330,17360,17320,7605
|
|
20230712,145000,70234733960,17320,17340,17350,17320,10718
|
|
20230712,144900,70048938990,17350,17360,17360,17340,8128
|
|
20230712,144800,69907884290,17350,17350,17360,17350,3425
|
|
20230712,144700,69848438850,17360,17380,17380,17350,5424
|
|
20230712,144600,69754254230,17380,17380,17390,17370,8279
|
|
20230712,144500,69610388370,17380,17380,17390,17370,5794
|
|
20230712,144400,69509674470,17390,17380,17390,17370,9836
|
|
20230712,144300,69338691400,17380,17380,17380,17370,6692
|
|
20230712,144200,69222393000,17380,17370,17380,17360,7485
|
|
20230712,144100,69092373160,17360,17370,17370,17340,13306
|
|
20230712,144000,68861397510,17370,17370,17370,17360,3186
|
|
20230712,143900,68806066260,17370,17350,17370,17350,9489
|
|
20230712,143800,68641369750,17350,17350,17360,17340,5311
|
|
20230712,143700,68549227390,17360,17340,17360,17340,2491
|
|
20230712,143600,68506014520,17340,17320,17340,17320,3058
|
|
20230712,143500,68453005100,17320,17360,17360,17320,23611
|
|
20230712,143400,68043653450,17360,17360,17370,17350,6001
|
|
20230712,143300,67939482010,17360,17340,17360,17330,17633
|
|
20230712,143200,67633573770,17340,17310,17340,17310,10315
|
|
20230712,143100,67454862040,17310,17270,17310,17270,9871
|
|
20230712,143000,67284208770,17270,17270,17270,17250,6091
|
|
20230712,142900,67179042490,17260,17270,17270,17260,3260
|
|
20230712,142800,67122758450,17270,17270,17280,17270,4606
|
|
20230712,142700,67043207890,17270,17270,17290,17270,4735
|
|
20230712,142600,66961401300,17280,17280,17290,17270,3184
|
|
20230712,142500,66906384310,17290,17290,17310,17280,9055
|
|
20230712,142400,66749772130,17290,17300,17300,17290,2142
|
|
20230712,142300,66712718030,17300,17290,17300,17280,4618
|
|
20230712,142200,66632845710,17290,17290,17300,17280,4647
|
|
20230712,142100,66552494330,17300,17280,17300,17270,7763
|
|
20230712,142000,66418329960,17280,17280,17290,17260,8731
|
|
20230712,141900,66267546200,17280,17300,17300,17280,4957
|
|
20230712,141800,66181870050,17300,17300,17300,17290,3042
|
|
20230712,141700,66129267700,17300,17300,17300,17290,2110
|
|
20230712,141600,66092778350,17300,17290,17300,17280,4231
|
|
20230712,141500,66019610480,17290,17270,17290,17270,4451
|
|
20230712,141400,65942701680,17270,17290,17290,17270,4798
|
|
20230712,141300,65859826220,17290,17300,17310,17280,7645
|
|
20230712,141200,65727639880,17300,17310,17310,17290,5323
|
|
20230712,141100,65635545880,17310,17310,17310,17300,3931
|
|
20230712,141000,65567511320,17300,17290,17320,17290,6203
|
|
20230712,140900,65460201400,17290,17310,17310,17280,5722
|
|
20230712,140800,65361234040,17300,17310,17330,17300,5200
|
|
20230712,140700,65271231780,17310,17310,17330,17290,5666
|
|
20230712,140600,65173176680,17310,17320,17330,17280,15472
|
|
20230712,140500,64905561760,17330,17340,17340,17310,5683
|
|
20230712,140400,64807116540,17340,17330,17340,17320,2915
|
|
20230712,140300,64756589040,17330,17350,17350,17320,4114
|
|
20230712,140200,64685269960,17340,17360,17360,17340,7420
|
|
20230712,140100,64556564090,17360,17350,17360,17340,3211
|
|
20230712,140000,64500848970,17350,17340,17360,17340,2838
|
|
20230712,135900,64451610890,17340,17340,17360,17310,7511
|
|
20230712,135800,64321395440,17350,17340,17350,17310,6876
|
|
20230712,135700,64202218790,17340,17380,17390,17340,10240
|
|
20230712,135600,64024398170,17380,17380,17390,17370,3922
|
|
20230712,135500,63956233610,17370,17380,17390,17370,10571
|
|
20230712,135400,63772543440,17390,17400,17400,17370,16054
|
|
20230712,135300,63493337880,17390,17380,17400,17370,25404
|
|
20230712,135200,63051542760,17380,17370,17380,17360,19992
|
|
20230712,135100,62704304150,17370,17350,17370,17340,26055
|
|
20230712,135000,62252075290,17340,17310,17350,17310,17797
|
|
20230712,134900,61943607670,17310,17300,17310,17290,15667
|
|
20230712,134800,61672580960,17300,17290,17300,17280,7202
|
|
20230712,134700,61548014890,17290,17280,17290,17280,5276
|
|
20230712,134600,61456805780,17290,17290,17290,17280,5115
|
|
20230712,134500,61368377670,17280,17280,17290,17270,4694
|
|
20230712,134400,61287261760,17280,17280,17280,17270,1219
|
|
20230712,134300,61266201870,17280,17280,17280,17270,2428
|
|
20230712,134200,61224247250,17280,17270,17280,17260,5827
|
|
20230712,134100,61123598130,17270,17260,17270,17260,1817
|
|
20230712,134000,61092227510,17270,17270,17270,17260,3389
|
|
20230712,133900,61033703320,17270,17270,17270,17260,892
|
|
20230712,133800,61018299590,17270,17260,17270,17260,4089
|
|
20230712,133700,60947696100,17270,17270,17270,17260,3708
|
|
20230712,133600,60883683820,17270,17260,17270,17250,3558
|
|
20230712,133500,60822251930,17260,17250,17260,17240,13874
|
|
20230712,133400,60582853500,17250,17250,17250,17240,3517
|
|
20230712,133300,60522207020,17250,17250,17250,17240,1459
|
|
20230712,133200,60497049900,17250,17250,17250,17240,3005
|
|
20230712,133100,60445237830,17250,17250,17250,17240,3291
|
|
20230712,133000,60388486840,17240,17250,17250,17240,4572
|
|
20230712,132900,60309624720,17250,17240,17250,17210,18873
|
|
20230712,132800,59984440070,17240,17220,17240,17220,7993
|
|
20230712,132700,59846741210,17220,17220,17230,17220,9326
|
|
20230712,132600,59686125760,17230,17230,17230,17220,5959
|
|
20230712,132500,59583466650,17230,17230,17240,17220,3086
|
|
20230712,132400,59530315340,17240,17230,17240,17220,6424
|
|
20230712,132300,59419678620,17230,17230,17240,17220,3620
|
|
20230712,132200,59357317750,17230,17230,17230,17210,6804
|
|
20230712,132100,59240133700,17230,17240,17240,17220,8853
|
|
20230712,132000,59087608290,17240,17240,17240,17230,4973
|
|
20230712,131900,59001910840,17230,17230,17240,17230,5482
|
|
20230712,131800,58907453900,17230,17240,17240,17230,1224
|
|
20230712,131700,58886358040,17230,17230,17240,17230,3525
|
|
20230712,131600,58825603680,17230,17230,17240,17220,2935
|
|
20230712,131500,58775037940,17230,17230,17240,17220,6665
|
|
20230712,131400,58660198160,17230,17220,17230,17200,10375
|
|
20230712,131300,58481601120,17230,17230,17250,17230,5365
|
|
20230712,131200,58389144730,17240,17230,17250,17210,6996
|
|
20230712,131100,58268614840,17230,17240,17250,17230,2401
|
|
20230712,131000,58227227170,17240,17250,17260,17210,16341
|
|
20230712,130900,57945625350,17250,17290,17290,17230,16637
|
|
20230712,130800,57658388210,17290,17300,17300,17290,1274
|
|
20230712,130700,57636357310,17310,17310,17320,17290,7256
|
|
20230712,130600,57510807860,17290,17300,17310,17290,4641
|
|
20230712,130500,57430519760,17300,17300,17300,17290,4920
|
|
20230712,130400,57345415700,17290,17290,17300,17290,2777
|
|
20230712,130300,57297395910,17300,17300,17300,17290,4070
|
|
20230712,130200,57227013770,17300,17300,17300,17290,2752
|
|
20230712,130100,57179423870,17290,17300,17300,17290,2645
|
|
20230712,130000,57133687460,17300,17300,17300,17290,6919
|
|
20230712,125900,57014011140,17300,17290,17300,17280,3940
|
|
20230712,125800,56945886940,17290,17290,17290,17270,5888
|
|
20230712,125700,56844127230,17290,17290,17290,17270,11737
|
|
20230712,125600,56641297980,17280,17280,17290,17280,4068
|
|
20230712,125500,56570994560,17280,17270,17280,17260,3485
|
|
20230712,125400,56510794210,17270,17250,17270,17250,5755
|
|
20230712,125300,56411465540,17250,17260,17260,17250,5639
|
|
20230712,125200,56314177730,17260,17250,17270,17250,7173
|
|
20230712,125100,56190380580,17260,17250,17260,17250,2852
|
|
20230712,125000,56141166870,17250,17260,17270,17230,8715
|
|
20230712,124900,55990880220,17270,17280,17280,17260,1461
|
|
20230712,124800,55965645710,17280,17270,17290,17250,3570
|
|
20230712,124700,55903969100,17270,17260,17280,17250,7434
|
|
20230712,124600,55775603420,17260,17270,17270,17250,6768
|
|
20230712,124500,55658760290,17270,17260,17270,17250,1010
|
|
20230712,124400,55641322450,17270,17260,17270,17250,3663
|
|
20230712,124300,55578098420,17270,17260,17280,17260,1946
|
|
20230712,124200,55544500600,17260,17260,17270,17250,3324
|
|
20230712,124100,55487134210,17260,17270,17270,17250,2720
|
|
20230712,124000,55440209000,17270,17250,17270,17250,2299
|
|
20230712,123900,55400534430,17250,17290,17300,17250,2806
|
|
20230712,123800,55352034240,17280,17270,17290,17270,2844
|
|
20230712,123700,55302874460,17280,17280,17290,17260,9545
|
|
20230712,123600,55138088910,17260,17290,17300,17260,5252
|
|
20230712,123500,55047311430,17290,17250,17300,17250,4767
|
|
20230712,123400,54965000340,17260,17260,17270,17250,7440
|
|
20230712,123300,54836626960,17260,17280,17280,17260,4477
|
|
20230712,123200,54759305620,17270,17260,17280,17260,1495
|
|
20230712,123100,54733493430,17260,17260,17280,17260,5697
|
|
20230712,123000,54635140520,17260,17290,17290,17260,2901
|
|
20230712,122900,54585042540,17290,17310,17330,17260,6998
|
|
20230712,122800,54464046430,17310,17320,17330,17280,18507
|
|
20230712,122700,54143943680,17320,17320,17330,17320,1989
|
|
20230712,122600,54109491030,17320,17330,17330,17310,4924
|
|
20230712,122500,54024204700,17330,17320,17340,17320,6767
|
|
20230712,122400,53906938370,17330,17320,17330,17310,6585
|
|
20230712,122300,53792862790,17320,17330,17340,17320,3829
|
|
20230712,122200,53726506780,17340,17340,17350,17330,4499
|
|
20230712,122100,53648495680,17340,17330,17340,17330,2581
|
|
20230712,122000,53603748980,17340,17340,17340,17330,2815
|
|
20230712,121900,53554963070,17340,17340,17350,17330,2617
|
|
20230712,121800,53509583240,17340,17340,17350,17330,8539
|
|
20230712,121700,53361477860,17340,17350,17350,17320,2433
|
|
20230712,121600,53319303850,17340,17350,17360,17340,4252
|
|
20230712,121500,53245530520,17350,17350,17360,17310,13022
|
|
20230712,121400,53019670300,17350,17340,17350,17340,7429
|
|
20230712,121300,52890811540,17340,17320,17340,17320,4221
|
|
20230712,121200,52817648790,17320,17320,17330,17310,2738
|
|
20230712,121100,52770233590,17320,17320,17320,17310,3875
|
|
20230712,121000,52703133720,17320,17300,17320,17290,4085
|
|
20230712,120900,52632450850,17300,17290,17300,17280,7372
|
|
20230712,120800,52504939530,17290,17280,17290,17270,2251
|
|
20230712,120700,52466045180,17280,17280,17280,17270,5655
|
|
20230712,120600,52368370000,17280,17270,17280,17270,465
|
|
20230712,120500,52360337280,17270,17280,17280,17260,1888
|
|
20230712,120400,52327730870,17280,17280,17280,17250,1947
|
|
20230712,120300,52294140360,17260,17300,17300,17250,12499
|
|
20230712,120200,52078276760,17300,17300,17300,17290,2868
|
|
20230712,120100,52028667100,17300,17280,17300,17270,3437
|
|
20230712,120000,51969268220,17270,17280,17280,17260,2463
|
|
20230712,115900,51926734120,17280,17290,17290,17260,4170
|
|
20230712,115800,51854675080,17290,17230,17300,17220,22807
|
|
20230712,115700,51461491080,17220,17230,17230,17220,5094
|
|
20230712,115600,51373729440,17210,17270,17280,17210,22039
|
|
20230712,115500,50993993140,17270,17340,17340,17260,16295
|
|
20230712,115400,50712057420,17340,17340,17340,17330,2285
|
|
20230712,115300,50672446960,17340,17330,17340,17330,4621
|
|
20230712,115200,50592354730,17330,17320,17330,17310,3882
|
|
20230712,115100,50525108210,17320,17310,17320,17300,4350
|
|
20230712,115000,50449810980,17310,17330,17340,17310,4681
|
|
20230712,114900,50368704400,17340,17350,17360,17330,4722
|
|
20230712,114800,50286804650,17350,17320,17350,17320,2667
|
|
20230712,114700,50240552900,17320,17310,17340,17310,4954
|
|
20230712,114600,50154757730,17310,17300,17320,17300,6582
|
|
20230712,114500,50040793610,17310,17300,17310,17290,3852
|
|
20230712,114400,49974166080,17300,17310,17320,17300,3921
|
|
20230712,114300,49906297600,17320,17300,17320,17290,11140
|
|
20230712,114200,49713530930,17300,17320,17330,17300,10136
|
|
20230712,114100,49538046090,17320,17330,17330,17310,8890
|
|
20230712,114000,49384085950,17330,17320,17330,17310,7187
|
|
20230712,113900,49259591270,17320,17340,17340,17320,7563
|
|
20230712,113800,49128556140,17340,17370,17370,17340,6449
|
|
20230712,113700,49016615100,17370,17380,17390,17350,11655
|
|
20230712,113600,48814166280,17380,17320,17380,17320,7894
|
|
20230712,113500,48677312640,17320,17400,17400,17320,11696
|
|
20230712,113400,48474126170,17400,17410,17440,17380,43803
|
|
20230712,113300,47711453100,17410,17380,17420,17370,53753
|
|
20230712,113200,46776356810,17380,17340,17380,17330,38651
|
|
20230712,113100,46105688350,17340,17330,17340,17330,3537
|
|
20230712,113000,46044386570,17340,17320,17340,17320,7080
|
|
20230712,112900,45921687140,17330,17310,17330,17310,11832
|
|
20230712,112800,45716747940,17310,17290,17310,17280,15159
|
|
20230712,112700,45454513900,17280,17300,17300,17280,7508
|
|
20230712,112600,45324693470,17300,17280,17300,17280,5199
|
|
20230712,112500,45234831310,17280,17270,17290,17260,5453
|
|
20230712,112400,45140600030,17280,17270,17280,17260,4513
|
|
20230712,112300,45062646830,17260,17270,17270,17250,2576
|
|
20230712,112200,45018176500,17270,17270,17280,17260,6566
|
|
20230712,112100,44904825630,17270,17270,17280,17260,4655
|
|
20230712,112000,44824433600,17270,17260,17270,17250,4640
|
|
20230712,111900,44744348280,17260,17260,17260,17250,2532
|
|
20230712,111800,44700660100,17260,17260,17270,17240,2581
|
|
20230712,111700,44656146840,17250,17270,17270,17240,5247
|
|
20230712,111600,44565594790,17270,17240,17270,17240,4280
|
|
20230712,111500,44491749190,17250,17230,17250,17220,6341
|
|
20230712,111400,44382505930,17220,17230,17240,17220,4775
|
|
20230712,111300,44300267150,17230,17230,17260,17220,5375
|
|
20230712,111200,44207620700,17230,17280,17280,17230,6980
|
|
20230712,111100,44087189290,17280,17280,17280,17270,5114
|
|
20230712,111000,43998867180,17280,17280,17280,17260,2064
|
|
20230712,110900,43963215900,17270,17270,17280,17260,8916
|
|
20230712,110800,43809262000,17270,17280,17280,17270,7281
|
|
20230712,110700,43683500390,17270,17280,17290,17270,7541
|
|
20230712,110600,43553175650,17280,17270,17280,17260,5650
|
|
20230712,110500,43455607100,17260,17230,17270,17230,5901
|
|
20230712,110400,43353828310,17230,17220,17240,17210,7439
|
|
20230712,110300,43225739420,17230,17230,17250,17210,10405
|
|
20230712,110200,43046557170,17220,17250,17260,17220,8548
|
|
20230712,110100,42899162150,17250,17250,17280,17240,5963
|
|
20230712,110000,42796280090,17260,17250,17260,17230,6774
|
|
20230712,105900,42679470950,17250,17280,17290,17240,8095
|
|
20230712,105800,42539697910,17290,17300,17300,17280,6350
|
|
20230712,105700,42429918980,17290,17290,17300,17280,5716
|
|
20230712,105600,42331077750,17300,17270,17310,17270,9041
|
|
20230712,105500,42174763410,17270,17230,17280,17230,10515
|
|
20230712,105400,41993328250,17250,17240,17260,17220,14740
|
|
20230712,105300,41739256960,17240,17260,17270,17230,11711
|
|
20230712,105200,41537256210,17260,17280,17280,17240,15993
|
|
20230712,105100,41261206090,17280,17300,17310,17280,6913
|
|
20230712,105000,41141671070,17300,17330,17340,17290,6431
|
|
20230712,104900,41030348910,17340,17350,17360,17300,19863
|
|
20230712,104800,40685850060,17350,17330,17350,17330,7109
|
|
20230712,104700,40562548610,17340,17340,17350,17330,5647
|
|
20230712,104600,40464644870,17340,17330,17350,17280,15854
|
|
20230712,104500,40189981840,17330,17350,17350,17320,18679
|
|
20230712,104400,39866165950,17350,17330,17360,17330,27186
|
|
20230712,104300,39394492160,17340,17320,17340,17320,14896
|
|
20230712,104200,39136219870,17330,17310,17330,17310,19379
|
|
20230712,104100,38800430870,17320,17300,17320,17290,10615
|
|
20230712,104000,38616772670,17300,17280,17310,17270,7127
|
|
20230712,103900,38493473940,17280,17250,17280,17250,12639
|
|
20230712,103800,38275362460,17250,17290,17290,17240,12238
|
|
20230712,103700,38064051530,17290,17280,17310,17280,8782
|
|
20230712,103600,37912185850,17280,17340,17340,17280,41067
|
|
20230712,103500,37200749770,17330,17320,17350,17320,30227
|
|
20230712,103400,36676743570,17320,17280,17330,17280,31190
|
|
20230712,103300,36136910520,17290,17300,17300,17280,9390
|
|
20230712,103200,35974555650,17300,17270,17300,17270,6426
|
|
20230712,103100,35863467730,17270,17240,17280,17240,8716
|
|
20230712,103000,35713027480,17250,17190,17250,17190,3500
|
|
20230712,102900,35652752760,17200,17190,17200,17180,4388
|
|
20230712,102800,35577302020,17190,17180,17200,17160,11683
|
|
20230712,102700,35376614340,17180,17250,17250,17180,33353
|
|
20230712,102600,34802599760,17250,17260,17270,17240,9674
|
|
20230712,102500,34635687250,17250,17240,17270,17240,8701
|
|
20230712,102400,34485589730,17240,17250,17260,17240,15995
|
|
20230712,102300,34209671390,17250,17320,17330,17220,46581
|
|
20230712,102200,33405279220,17320,17300,17340,17290,38418
|
|
20230712,102100,32740184390,17300,17280,17300,17280,12031
|
|
20230712,102000,32532152680,17280,17260,17300,17260,36584
|
|
20230712,101900,31899873080,17270,17240,17270,17240,15916
|
|
20230712,101800,31625210650,17240,17250,17260,17230,8645
|
|
20230712,101700,31476127690,17260,17250,17270,17230,27630
|
|
20230712,101600,30999397580,17240,17260,17260,17220,17677
|
|
20230712,101500,30694542690,17250,17210,17250,17200,23177
|
|
20230712,101400,30295292310,17210,17250,17260,17200,43356
|
|
20230712,101300,29547804450,17250,17200,17250,17190,23300
|
|
20230712,101200,29146335540,17190,17200,17210,17180,13225
|
|
20230712,101100,28918886220,17220,17170,17220,17160,18189
|
|
20230712,101000,28606212920,17170,17140,17180,17120,16813
|
|
20230712,100900,28317911660,17140,17110,17140,17100,14120
|
|
20230712,100800,28076264270,17110,17090,17120,17090,7187
|
|
20230712,100700,27953303970,17090,17060,17130,17040,14937
|
|
20230712,100600,27698134140,17050,17000,17050,17000,8019
|
|
20230712,100500,27561644040,17000,16980,17010,16980,9268
|
|
20230712,100400,27404111570,16990,17000,17010,16980,11888
|
|
20230712,100300,27202148790,17010,17020,17020,17000,9600
|
|
20230712,100200,27038859310,17020,17030,17060,17010,5296
|
|
20230712,100100,26948621390,17030,16990,17040,16990,25347
|
|
20230712,100000,26517567770,17000,17020,17030,16990,17286
|
|
20230712,095900,26223640940,17020,17050,17060,17020,7444
|
|
20230712,095800,26096804850,17050,17060,17070,17030,8557
|
|
20230712,095700,25950891160,17070,17090,17100,17060,5164
|
|
20230712,095600,25862693450,17090,17080,17100,17080,4038
|
|
20230712,095500,25793693580,17080,17090,17100,17050,10792
|
|
20230712,095400,25609315530,17100,17060,17100,17050,5376
|
|
20230712,095300,25517542580,17060,17070,17070,17040,5292
|
|
20230712,095200,25427272980,17070,17090,17090,17050,6641
|
|
20230712,095100,25313934470,17090,17020,17130,17010,19928
|
|
20230712,095000,24973861030,17020,17040,17090,16990,12268
|
|
20230712,094900,24764644650,17050,17050,17050,16970,53023
|
|
20230712,094800,23863098230,17060,17100,17100,17040,6277
|
|
20230712,094700,23755964970,17100,17090,17150,17090,8543
|
|
20230712,094600,23609665770,17120,17050,17120,17040,15922
|
|
20230712,094500,23337932870,17060,17130,17130,17050,22364
|
|
20230712,094400,22955644430,17130,17130,17160,17120,7433
|
|
20230712,094300,22828280300,17130,17200,17220,17120,29101
|
|
20230712,094200,22328559080,17200,17170,17210,17160,10954
|
|
20230712,094100,22140306390,17170,17140,17170,17100,33844
|
|
20230712,094000,21561007710,17170,17210,17210,17110,23116
|
|
20230712,093900,21164266900,17210,17250,17260,17180,42732
|
|
20230712,093800,20428241880,17250,17190,17250,17180,48121
|
|
20230712,093700,19599674940,17180,17120,17190,17110,14303
|
|
20230712,093600,19354420100,17120,17120,17120,17110,8735
|
|
20230712,093500,19204907590,17120,17120,17140,17110,10305
|
|
20230712,093400,19028467560,17120,17130,17140,17110,7919
|
|
20230712,093300,18892879780,17120,17110,17120,17090,25304
|
|
20230712,093200,18459823310,17110,17090,17120,17080,16334
|
|
20230712,093100,18180555220,17100,17110,17120,17080,14853
|
|
20230712,093000,17926640700,17110,17100,17120,17070,19922
|
|
20230712,092900,17586015670,17100,17090,17130,17070,16553
|
|
20230712,092800,17303020930,17090,16990,17140,16990,43726
|
|
20230712,092700,16556471150,17000,17000,17000,16980,4449
|
|
20230712,092600,16480859190,16980,16990,17000,16970,14444
|
|
20230712,092500,16235420700,16990,16930,16990,16930,13181
|
|
20230712,092400,16011958790,16920,16960,16960,16890,45884
|
|
20230712,092300,15235831400,16960,16990,16990,16960,9299
|
|
20230712,092200,15077997050,16990,17020,17030,16980,20882
|
|
20230712,092100,14722696610,17020,17000,17030,17000,6310
|
|
20230712,092000,14615293210,17030,16980,17030,16950,28491
|
|
20230712,091900,14131646960,16980,17010,17020,16980,13189
|
|
20230712,091800,13907511100,17010,17030,17030,16990,15049
|
|
20230712,091700,13651498240,17030,16990,17030,16990,11842
|
|
20230712,091600,13450100170,17000,16950,17000,16920,11944
|
|
20230712,091500,13247290630,16960,16920,16960,16880,33655
|
|
20230712,091400,12678292650,16910,16910,16970,16890,17673
|
|
20230712,091300,12379458860,16910,16910,16930,16870,28068
|
|
20230712,091200,11905138260,16910,17010,17010,16900,21970
|
|
20230712,091100,11532915380,17000,17040,17120,16990,37208
|
|
20230712,091000,10898032510,17040,16910,17050,16900,32383
|
|
20230712,090900,10348871760,16930,16850,16940,16800,53422
|
|
20230712,090800,9448481170,16840,16940,16940,16840,36644
|
|
20230712,090700,8830281710,16940,17010,17010,16930,23459
|
|
20230712,090600,8432249810,17010,16880,17040,16880,35791
|
|
20230712,090500,7825350160,16880,16920,16950,16860,82669
|
|
20230712,090400,6428076050,16930,17070,17070,16920,71479
|
|
20230712,090300,5213100760,17060,17040,17140,17030,46620
|
|
20230712,090200,4417124040,17040,17170,17200,17040,75851
|
|
20230712,090100,3119389500,17160,17180,17220,17110,63629
|
|
20230712,090000,2026588730,17190,17070,17190,17070,113637
|