700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,203600,41163222890,15000,15000,15000,15000,0
|
|
20230718,203500,41163222890,15000,15000,15000,15000,0
|
|
20230718,203400,41163222890,15000,15000,15000,15000,0
|
|
20230718,203300,41163222890,15000,15000,15000,15000,0
|
|
20230718,203200,41163222890,15000,15000,15000,15000,0
|
|
20230718,203100,41163222890,15000,15000,15000,15000,0
|
|
20230718,203000,41163222890,15000,15000,15000,15000,0
|
|
20230718,202900,41163222890,15000,15000,15000,15000,0
|
|
20230718,202800,41163222890,15000,15000,15000,15000,0
|
|
20230718,202700,41163222890,15000,15000,15000,15000,0
|
|
20230718,202600,41163222890,15000,15000,15000,15000,0
|
|
20230718,202500,41163222890,15000,15000,15000,15000,0
|
|
20230718,202400,41163222890,15000,15000,15000,15000,0
|
|
20230718,202300,41163222890,15000,15000,15000,15000,0
|
|
20230718,202200,41163222890,15000,15000,15000,15000,0
|
|
20230718,202100,41163222890,15000,15000,15000,15000,0
|
|
20230718,202000,41163222890,15000,15000,15000,15000,0
|
|
20230718,201900,41163222890,15000,15000,15000,15000,0
|
|
20230718,201800,41163222890,15000,15000,15000,15000,0
|
|
20230718,201700,41163222890,15000,15000,15000,15000,0
|
|
20230718,201600,41163222890,15000,15000,15000,15000,0
|
|
20230718,201500,41163222890,15000,15000,15000,15000,0
|
|
20230718,201400,41163222890,15000,15000,15000,15000,0
|
|
20230718,201300,41163222890,15000,15000,15000,15000,0
|
|
20230718,201200,41163222890,15000,15000,15000,15000,0
|
|
20230718,201100,41163222890,15000,15000,15000,15000,0
|
|
20230718,201000,41163222890,15000,15000,15000,15000,0
|
|
20230718,200900,41163222890,15000,15000,15000,15000,0
|
|
20230718,200800,41163222890,15000,15000,15000,15000,0
|
|
20230718,200700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,200600,41163222890,15000,15000,15000,15000,0
|
|
20230718,200500,41163222890,15000,15000,15000,15000,0
|
|
20230718,200400,41163222890,15000,15000,15000,15000,0
|
|
20230718,200300,41163222890,15000,15000,15000,15000,0
|
|
20230718,200200,41163222890,15000,15000,15000,15000,0
|
|
20230718,200100,41163222890,15000,15000,15000,15000,0
|
|
20230718,200000,41163222890,15000,15000,15000,15000,0
|
|
20230718,195900,41163222890,15000,15000,15000,15000,0
|
|
20230718,195800,41163222890,15000,15000,15000,15000,0
|
|
20230718,195700,41163222890,15000,15000,15000,15000,0
|
|
20230718,195600,41163222890,15000,15000,15000,15000,0
|
|
20230718,195500,41163222890,15000,15000,15000,15000,0
|
|
20230718,195400,41163222890,15000,15000,15000,15000,0
|
|
20230718,195300,41163222890,15000,15000,15000,15000,0
|
|
20230718,195200,41163222890,15000,15000,15000,15000,0
|
|
20230718,195100,41163222890,15000,15000,15000,15000,0
|
|
20230718,195000,41163222890,15000,15000,15000,15000,0
|
|
20230718,194900,41163222890,15000,15000,15000,15000,0
|
|
20230718,194800,41163222890,15000,15000,15000,15000,0
|
|
20230718,194700,41163222890,15000,15000,15000,15000,0
|
|
20230718,194600,41163222890,15000,15000,15000,15000,0
|
|
20230718,194500,41163222890,15000,15000,15000,15000,0
|
|
20230718,194400,41163222890,15000,15000,15000,15000,0
|
|
20230718,194300,41163222890,15000,15000,15000,15000,0
|
|
20230718,194200,41163222890,15000,15000,15000,15000,0
|
|
20230718,194100,41163222890,15000,15000,15000,15000,0
|
|
20230718,194000,41163222890,15000,15000,15000,15000,0
|
|
20230718,193900,41163222890,15000,15000,15000,15000,0
|
|
20230718,193800,41163222890,15000,15000,15000,15000,0
|
|
20230718,193700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,193600,41163222890,15000,15000,15000,15000,0
|
|
20230718,193500,41163222890,15000,15000,15000,15000,0
|
|
20230718,193400,41163222890,15000,15000,15000,15000,0
|
|
20230718,193300,41163222890,15000,15000,15000,15000,0
|
|
20230718,193200,41163222890,15000,15000,15000,15000,0
|
|
20230718,193100,41163222890,15000,15000,15000,15000,0
|
|
20230718,193000,41163222890,15000,15000,15000,15000,0
|
|
20230718,192900,41163222890,15000,15000,15000,15000,0
|
|
20230718,192800,41163222890,15000,15000,15000,15000,0
|
|
20230718,192700,41163222890,15000,15000,15000,15000,0
|
|
20230718,192600,41163222890,15000,15000,15000,15000,0
|
|
20230718,192500,41163222890,15000,15000,15000,15000,0
|
|
20230718,192400,41163222890,15000,15000,15000,15000,0
|
|
20230718,192300,41163222890,15000,15000,15000,15000,0
|
|
20230718,192200,41163222890,15000,15000,15000,15000,0
|
|
20230718,192100,41163222890,15000,15000,15000,15000,0
|
|
20230718,192000,41163222890,15000,15000,15000,15000,0
|
|
20230718,191900,41163222890,15000,15000,15000,15000,0
|
|
20230718,191800,41163222890,15000,15000,15000,15000,0
|
|
20230718,191700,41163222890,15000,15000,15000,15000,0
|
|
20230718,191600,41163222890,15000,15000,15000,15000,0
|
|
20230718,191500,41163222890,15000,15000,15000,15000,0
|
|
20230718,191400,41163222890,15000,15000,15000,15000,0
|
|
20230718,191300,41163222890,15000,15000,15000,15000,0
|
|
20230718,191200,41163222890,15000,15000,15000,15000,0
|
|
20230718,191100,41163222890,15000,15000,15000,15000,0
|
|
20230718,191000,41163222890,15000,15000,15000,15000,0
|
|
20230718,190900,41163222890,15000,15000,15000,15000,0
|
|
20230718,190800,41163222890,15000,15000,15000,15000,0
|
|
20230718,190700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,190600,41163222890,15000,15000,15000,15000,0
|
|
20230718,190500,41163222890,15000,15000,15000,15000,0
|
|
20230718,190400,41163222890,15000,15000,15000,15000,0
|
|
20230718,190300,41163222890,15000,15000,15000,15000,0
|
|
20230718,190200,41163222890,15000,15000,15000,15000,0
|
|
20230718,190100,41163222890,15000,15000,15000,15000,0
|
|
20230718,190000,41163222890,15000,15000,15000,15000,0
|
|
20230718,185900,41163222890,15000,15000,15000,15000,0
|
|
20230718,185800,41163222890,15000,15000,15000,15000,0
|
|
20230718,185700,41163222890,15000,15000,15000,15000,0
|
|
20230718,185600,41163222890,15000,15000,15000,15000,0
|
|
20230718,185500,41163222890,15000,15000,15000,15000,0
|
|
20230718,185400,41163222890,15000,15000,15000,15000,0
|
|
20230718,185300,41163222890,15000,15000,15000,15000,0
|
|
20230718,185200,41163222890,15000,15000,15000,15000,0
|
|
20230718,185100,41163222890,15000,15000,15000,15000,0
|
|
20230718,185000,41163222890,15000,15000,15000,15000,0
|
|
20230718,184900,41163222890,15000,15000,15000,15000,0
|
|
20230718,184800,41163222890,15000,15000,15000,15000,0
|
|
20230718,184700,41163222890,15000,15000,15000,15000,0
|
|
20230718,184600,41163222890,15000,15000,15000,15000,0
|
|
20230718,184500,41163222890,15000,15000,15000,15000,0
|
|
20230718,184400,41163222890,15000,15000,15000,15000,0
|
|
20230718,184300,41163222890,15000,15000,15000,15000,0
|
|
20230718,184200,41163222890,15000,15000,15000,15000,0
|
|
20230718,184100,41163222890,15000,15000,15000,15000,0
|
|
20230718,184000,41163222890,15000,15000,15000,15000,0
|
|
20230718,183900,41163222890,15000,15000,15000,15000,0
|
|
20230718,183800,41163222890,15000,15000,15000,15000,0
|
|
20230718,183700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,183600,41163222890,15000,15000,15000,15000,0
|
|
20230718,183500,41163222890,15000,15000,15000,15000,0
|
|
20230718,183400,41163222890,15000,15000,15000,15000,0
|
|
20230718,183300,41163222890,15000,15000,15000,15000,0
|
|
20230718,183200,41163222890,15000,15000,15000,15000,0
|
|
20230718,183100,41163222890,15000,15000,15000,15000,0
|
|
20230718,183000,41163222890,15000,15000,15000,15000,0
|
|
20230718,182900,41163222890,15000,15000,15000,15000,0
|
|
20230718,182800,41163222890,15000,15000,15000,15000,0
|
|
20230718,182700,41163222890,15000,15000,15000,15000,0
|
|
20230718,182600,41163222890,15000,15000,15000,15000,0
|
|
20230718,182500,41163222890,15000,15000,15000,15000,0
|
|
20230718,182400,41163222890,15000,15000,15000,15000,0
|
|
20230718,182300,41163222890,15000,15000,15000,15000,0
|
|
20230718,182200,41163222890,15000,15000,15000,15000,0
|
|
20230718,182100,41163222890,15000,15000,15000,15000,0
|
|
20230718,182000,41163222890,15000,15000,15000,15000,0
|
|
20230718,181900,41163222890,15000,15000,15000,15000,0
|
|
20230718,181800,41163222890,15000,15000,15000,15000,0
|
|
20230718,181700,41163222890,15000,15000,15000,15000,0
|
|
20230718,181600,41163222890,15000,15000,15000,15000,0
|
|
20230718,181500,41163222890,15000,15000,15000,15000,0
|
|
20230718,181400,41163222890,15000,15000,15000,15000,0
|
|
20230718,181300,41163222890,15000,15000,15000,15000,0
|
|
20230718,181200,41163222890,15000,15000,15000,15000,0
|
|
20230718,181100,41163222890,15000,15000,15000,15000,0
|
|
20230718,181000,41163222890,15000,15000,15000,15000,0
|
|
20230718,180900,41163222890,15000,15000,15000,15000,0
|
|
20230718,180800,41163222890,15000,15000,15000,15000,0
|
|
20230718,180700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,180600,41163222890,15000,15000,15000,15000,0
|
|
20230718,180500,41163222890,15000,15000,15000,15000,0
|
|
20230718,180400,41163222890,15000,15000,15000,15000,0
|
|
20230718,180300,41163222890,15000,15000,15000,15000,0
|
|
20230718,180200,41163222890,15000,15000,15000,15000,0
|
|
20230718,180100,41163222890,15000,15000,15000,15000,0
|
|
20230718,180000,41163222890,15000,15000,15000,15000,0
|
|
20230718,175900,41163222890,15000,15000,15000,15000,0
|
|
20230718,175800,41163222890,15000,15000,15000,15000,0
|
|
20230718,175700,41163222890,15000,15000,15000,15000,0
|
|
20230718,175600,41163222890,15000,15000,15000,15000,0
|
|
20230718,175500,41163222890,15000,15000,15000,15000,0
|
|
20230718,175400,41163222890,15000,15000,15000,15000,0
|
|
20230718,175300,41163222890,15000,15000,15000,15000,0
|
|
20230718,175200,41163222890,15000,15000,15000,15000,0
|
|
20230718,175100,41163222890,15000,15000,15000,15000,0
|
|
20230718,175000,41163222890,15000,15000,15000,15000,0
|
|
20230718,174900,41163222890,15000,15000,15000,15000,0
|
|
20230718,174800,41163222890,15000,15000,15000,15000,0
|
|
20230718,174700,41163222890,15000,15000,15000,15000,0
|
|
20230718,174600,41163222890,15000,15000,15000,15000,0
|
|
20230718,174500,41163222890,15000,15000,15000,15000,0
|
|
20230718,174400,41163222890,15000,15000,15000,15000,0
|
|
20230718,174300,41163222890,15000,15000,15000,15000,0
|
|
20230718,174200,41163222890,15000,15000,15000,15000,0
|
|
20230718,174100,41163222890,15000,15000,15000,15000,0
|
|
20230718,174000,41163222890,15000,15000,15000,15000,0
|
|
20230718,173900,41163222890,15000,15000,15000,15000,0
|
|
20230718,173800,41163222890,15000,15000,15000,15000,0
|
|
20230718,173700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,173600,41163222890,15000,15000,15000,15000,0
|
|
20230718,173500,41163222890,15000,15000,15000,15000,0
|
|
20230718,173400,41163222890,15000,15000,15000,15000,0
|
|
20230718,173300,41163222890,15000,15000,15000,15000,0
|
|
20230718,173200,41163222890,15000,15000,15000,15000,0
|
|
20230718,173100,41163222890,15000,15000,15000,15000,0
|
|
20230718,173000,41163222890,15000,15000,15000,15000,0
|
|
20230718,172900,41163222890,15000,15000,15000,15000,0
|
|
20230718,172800,41163222890,15000,15000,15000,15000,0
|
|
20230718,172700,41163222890,15000,15000,15000,15000,0
|
|
20230718,172600,41163222890,15000,15000,15000,15000,0
|
|
20230718,172500,41163222890,15000,15000,15000,15000,0
|
|
20230718,172400,41163222890,15000,15000,15000,15000,0
|
|
20230718,172300,41163222890,15000,15000,15000,15000,0
|
|
20230718,172200,41163222890,15000,15000,15000,15000,0
|
|
20230718,172100,41163222890,15000,15000,15000,15000,0
|
|
20230718,172000,41163222890,15000,15000,15000,15000,0
|
|
20230718,171900,41163222890,15000,15000,15000,15000,0
|
|
20230718,171800,41163222890,15000,15000,15000,15000,0
|
|
20230718,171700,41163222890,15000,15000,15000,15000,0
|
|
20230718,171600,41163222890,15000,15000,15000,15000,0
|
|
20230718,171500,41163222890,15000,15000,15000,15000,0
|
|
20230718,171400,41163222890,15000,15000,15000,15000,0
|
|
20230718,171300,41163222890,15000,15000,15000,15000,0
|
|
20230718,171200,41163222890,15000,15000,15000,15000,0
|
|
20230718,171100,41163222890,15000,15000,15000,15000,0
|
|
20230718,171000,41163222890,15000,15000,15000,15000,0
|
|
20230718,170900,41163222890,15000,15000,15000,15000,0
|
|
20230718,170800,41163222890,15000,15000,15000,15000,0
|
|
20230718,170700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,170600,41163222890,15000,15000,15000,15000,0
|
|
20230718,170500,41163222890,15000,15000,15000,15000,0
|
|
20230718,170400,41163222890,15000,15000,15000,15000,0
|
|
20230718,170300,41163222890,15000,15000,15000,15000,0
|
|
20230718,170200,41163222890,15000,15000,15000,15000,0
|
|
20230718,170100,41163222890,15000,15000,15000,15000,0
|
|
20230718,170000,41163222890,15000,15000,15000,15000,0
|
|
20230718,165900,41163222890,15000,15000,15000,15000,0
|
|
20230718,165800,41163222890,15000,15000,15000,15000,0
|
|
20230718,165700,41163222890,15000,15000,15000,15000,0
|
|
20230718,165600,41163222890,15000,15000,15000,15000,0
|
|
20230718,165500,41163222890,15000,15000,15000,15000,0
|
|
20230718,165400,41163222890,15000,15000,15000,15000,0
|
|
20230718,165300,41163222890,15000,15000,15000,15000,0
|
|
20230718,165200,41163222890,15000,15000,15000,15000,0
|
|
20230718,165100,41163222890,15000,15000,15000,15000,0
|
|
20230718,165000,41163222890,15000,15000,15000,15000,0
|
|
20230718,164900,41163222890,15000,15000,15000,15000,0
|
|
20230718,164800,41163222890,15000,15000,15000,15000,0
|
|
20230718,164700,41163222890,15000,15000,15000,15000,0
|
|
20230718,164600,41163222890,15000,15000,15000,15000,0
|
|
20230718,164500,41163222890,15000,15000,15000,15000,0
|
|
20230718,164400,41163222890,15000,15000,15000,15000,0
|
|
20230718,164300,41163222890,15000,15000,15000,15000,0
|
|
20230718,164200,41163222890,15000,15000,15000,15000,0
|
|
20230718,164100,41163222890,15000,15000,15000,15000,0
|
|
20230718,164000,41163222890,15000,15000,15000,15000,0
|
|
20230718,163900,41163222890,15000,15000,15000,15000,0
|
|
20230718,163800,41163222890,15000,15000,15000,15000,0
|
|
20230718,163700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,163600,41163222890,15000,15000,15000,15000,0
|
|
20230718,163500,41163222890,15000,15000,15000,15000,0
|
|
20230718,163400,41163222890,15000,15000,15000,15000,0
|
|
20230718,163300,41163222890,15000,15000,15000,15000,0
|
|
20230718,163200,41163222890,15000,15000,15000,15000,0
|
|
20230718,163100,41163222890,15000,15000,15000,15000,0
|
|
20230718,163000,41163222890,15000,15000,15000,15000,0
|
|
20230718,162900,41163222890,15000,15000,15000,15000,0
|
|
20230718,162800,41163222890,15000,15000,15000,15000,0
|
|
20230718,162700,41163222890,15000,15000,15000,15000,0
|
|
20230718,162600,41163222890,15000,15000,15000,15000,0
|
|
20230718,162500,41163222890,15000,15000,15000,15000,0
|
|
20230718,162400,41163222890,15000,15000,15000,15000,0
|
|
20230718,162300,41163222890,15000,15000,15000,15000,0
|
|
20230718,162200,41163222890,15000,15000,15000,15000,0
|
|
20230718,162100,41163222890,15000,15000,15000,15000,0
|
|
20230718,162000,41163222890,15000,15000,15000,15000,0
|
|
20230718,161900,41163222890,15000,15000,15000,15000,0
|
|
20230718,161800,41163222890,15000,15000,15000,15000,0
|
|
20230718,161700,41163222890,15000,15000,15000,15000,0
|
|
20230718,161600,41163222890,15000,15000,15000,15000,0
|
|
20230718,161500,41163222890,15000,15000,15000,15000,0
|
|
20230718,161400,41163222890,15000,15000,15000,15000,0
|
|
20230718,161300,41163222890,15000,15000,15000,15000,0
|
|
20230718,161200,41163222890,15000,15000,15000,15000,0
|
|
20230718,161100,41163222890,15000,15000,15000,15000,0
|
|
20230718,161000,41163222890,15000,15000,15000,15000,0
|
|
20230718,160900,41163222890,15000,15000,15000,15000,0
|
|
20230718,160800,41163222890,15000,15000,15000,15000,0
|
|
20230718,160700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,160600,41163222890,15000,15000,15000,15000,0
|
|
20230718,160500,41163222890,15000,15000,15000,15000,0
|
|
20230718,160400,41163222890,15000,15000,15000,15000,0
|
|
20230718,160300,41163222890,15000,15000,15000,15000,0
|
|
20230718,160200,41163222890,15000,15000,15000,15000,0
|
|
20230718,160100,41163222890,15000,15000,15000,15000,0
|
|
20230718,160000,41163222890,15000,15000,15000,15000,0
|
|
20230718,155900,41163222890,15000,15000,15000,15000,0
|
|
20230718,155800,41163222890,15000,15000,15000,15000,0
|
|
20230718,155700,41163222890,15000,15000,15000,15000,0
|
|
20230718,155600,41163222890,15000,15000,15000,15000,0
|
|
20230718,155500,41163222890,15000,15000,15000,15000,0
|
|
20230718,155400,41163222890,15000,15000,15000,15000,0
|
|
20230718,155300,41163222890,15000,15000,15000,15000,0
|
|
20230718,155200,41163222890,15000,15000,15000,15000,0
|
|
20230718,155100,41163222890,15000,15000,15000,15000,0
|
|
20230718,155000,41163222890,15000,15000,15000,15000,0
|
|
20230718,154900,41163222890,15000,15000,15000,15000,0
|
|
20230718,154800,41163222890,15000,15000,15000,15000,0
|
|
20230718,154700,41163222890,15000,15000,15000,15000,0
|
|
20230718,154600,41163222890,15000,15000,15000,15000,0
|
|
20230718,154500,41163222890,15000,15000,15000,15000,0
|
|
20230718,154400,41163222890,15000,15000,15000,15000,0
|
|
20230718,154300,41163222890,15000,15000,15000,15000,0
|
|
20230718,154200,41163222890,15000,15000,15000,15000,0
|
|
20230718,154100,41163222890,15000,15000,15000,15000,0
|
|
20230718,154000,41163222890,15000,15000,15000,15000,0
|
|
20230718,153900,41163222890,15000,15000,15000,15000,0
|
|
20230718,153800,41163222890,15000,15000,15000,15000,0
|
|
20230718,153700,41163222890,15000,15000,15000,15000,51232
|
|
20230718,153600,41163222890,15000,15000,15000,15000,0
|
|
20230718,153500,41163222890,15000,15000,15000,15000,0
|
|
20230718,153400,41163222890,15000,15000,15000,15000,0
|
|
20230718,153300,41163222890,15000,15000,15000,15000,0
|
|
20230718,153200,41163222890,15000,15000,15000,15000,0
|
|
20230718,153100,41163222890,15000,15000,15000,15000,0
|
|
20230718,153000,41163222890,15000,15000,15000,15000,51232
|
|
20230718,152900,40394742890,14990,14990,14990,14990,0
|
|
20230718,152800,40394742890,14990,14990,14990,14990,0
|
|
20230718,152700,40394742890,14990,14990,14990,14990,0
|
|
20230718,152600,40394742890,14990,14990,14990,14990,0
|
|
20230718,152500,40394742890,14990,14990,14990,14990,0
|
|
20230718,152400,40394742890,14990,14990,14990,14990,0
|
|
20230718,152300,40394742890,14990,14990,14990,14990,0
|
|
20230718,152200,40394742890,14990,14990,14990,14990,0
|
|
20230718,152100,40394742890,14990,14990,14990,14990,0
|
|
20230718,152000,40394742890,14990,14990,14990,14990,0
|
|
20230718,151900,40394742890,14990,15030,15030,14990,5917
|
|
20230718,151800,40305936020,15030,15040,15040,15030,3755
|
|
20230718,151700,40249495850,15030,15010,15040,15010,8750
|
|
20230718,151600,40118039930,15020,15000,15020,15000,5775
|
|
20230718,151500,40031336520,15000,14970,15000,14960,14097
|
|
20230718,151400,39820056600,14960,14970,14970,14960,7735
|
|
20230718,151300,39704305190,14960,14970,14970,14960,2543
|
|
20230718,151200,39666252600,14970,14960,14970,14940,14610
|
|
20230718,151100,39447795410,14960,14980,14980,14950,29159
|
|
20230718,151000,39011691190,14980,14990,14990,14980,4428
|
|
20230718,150900,38945354320,14990,14990,14990,14980,1884
|
|
20230718,150800,38917128920,14990,14990,14990,14980,1252
|
|
20230718,150700,38898366810,14990,14980,14990,14980,1774
|
|
20230718,150600,38871790100,14980,14990,14990,14980,4245
|
|
20230718,150500,38808173730,14990,14990,14990,14980,7986
|
|
20230718,150400,38688521050,14980,14980,14990,14970,5542
|
|
20230718,150300,38605499340,14980,14970,14980,14970,2607
|
|
20230718,150200,38566465620,14970,14970,14980,14970,4159
|
|
20230718,150100,38504202350,14980,14960,14990,14960,6009
|
|
20230718,150000,38414254400,14960,14960,14960,14950,3503
|
|
20230718,145900,38361872910,14960,14970,14970,14960,7217
|
|
20230718,145800,38253897960,14960,14960,14970,14960,2692
|
|
20230718,145700,38213620340,14960,14960,14970,14960,5049
|
|
20230718,145600,38138073620,14960,14960,14970,14960,6478
|
|
20230718,145500,38041161210,14970,14970,14970,14960,6002
|
|
20230718,145400,37951364710,14970,14970,14980,14960,5859
|
|
20230718,145300,37863675500,14970,14980,14980,14970,12285
|
|
20230718,145200,37679762410,14970,14990,14990,14970,11864
|
|
20230718,145100,37502035310,14980,14980,14990,14980,5943
|
|
20230718,145000,37412972880,14990,14990,15000,14980,2453
|
|
20230718,144900,37376204520,14990,14990,15000,14990,3263
|
|
20230718,144800,37327289080,14990,15000,15000,14990,4737
|
|
20230718,144700,37256277390,14990,15000,15000,14990,2899
|
|
20230718,144600,37212819780,14990,15000,15000,14990,2641
|
|
20230718,144500,37173223280,15000,15000,15000,14990,2750
|
|
20230718,144400,37131990090,15000,14990,15000,14990,2310
|
|
20230718,144300,37097361910,14990,15000,15000,14990,3736
|
|
20230718,144200,37041355290,14990,14990,15000,14990,2875
|
|
20230718,144100,36998240990,15000,15000,15000,14990,4333
|
|
20230718,144000,36933276340,15000,15000,15010,14990,1936
|
|
20230718,143900,36904240280,15000,15000,15010,15000,2539
|
|
20230718,143800,36866148770,15000,15000,15010,15000,2612
|
|
20230718,143700,36826967600,15010,15000,15010,15000,1647
|
|
20230718,143600,36802262290,15010,15010,15010,15000,2898
|
|
20230718,143500,36758791490,15000,15010,15010,15000,2080
|
|
20230718,143400,36727587320,15000,15010,15010,15000,1808
|
|
20230718,143300,36700459100,15010,15010,15010,15000,2688
|
|
20230718,143200,36660136100,15000,15010,15010,15000,2103
|
|
20230718,143100,36628583520,15010,15020,15020,15010,3484
|
|
20230718,143000,36576279880,15010,15010,15020,15010,1586
|
|
20230718,142900,36552465440,15010,15010,15010,15000,1805
|
|
20230718,142800,36525377230,15000,14990,15010,14990,6988
|
|
20230718,142700,36420523780,14990,14990,15000,14990,748
|
|
20230718,142600,36409308490,14990,15000,15010,14990,3221
|
|
20230718,142500,36361001160,15000,15000,15010,15000,1165
|
|
20230718,142400,36343524690,15000,15000,15010,15000,1024
|
|
20230718,142300,36328163770,15000,15000,15010,15000,3268
|
|
20230718,142200,36279143380,15010,15000,15010,15000,1675
|
|
20230718,142100,36254016990,15000,15000,15010,14990,3036
|
|
20230718,142000,36208476650,15000,15010,15010,15000,1194
|
|
20230718,141900,36190565060,15000,15000,15010,15000,1764
|
|
20230718,141800,36164104180,15000,15000,15010,15000,1355
|
|
20230718,141700,36143777960,15010,15010,15010,15000,5068
|
|
20230718,141600,36067754340,15000,15010,15010,15000,2326
|
|
20230718,141500,36032855990,15010,15010,15010,15000,1812
|
|
20230718,141400,36005669930,15000,15000,15010,15000,1574
|
|
20230718,141300,35982055000,15000,15000,15020,15000,2633
|
|
20230718,141200,35942541930,15010,15010,15020,15000,5705
|
|
20230718,141100,35856917450,15010,15000,15010,15000,2588
|
|
20230718,141000,35818092770,15000,15000,15010,15000,2512
|
|
20230718,140900,35780406840,15010,15010,15010,15000,1128
|
|
20230718,140800,35763484550,15000,15010,15010,15000,2082
|
|
20230718,140700,35732253130,15000,15020,15020,15000,4751
|
|
20230718,140600,35660968750,15010,15020,15020,15010,1193
|
|
20230718,140500,35643060350,15020,15010,15020,15010,1332
|
|
20230718,140400,35623063160,15010,15030,15030,15010,3714
|
|
20230718,140300,35567268160,15030,15020,15030,15020,1002
|
|
20230718,140200,35552216790,15010,15020,15030,15010,2213
|
|
20230718,140100,35518981440,15020,15010,15020,15000,6764
|
|
20230718,140000,35417441190,15000,15010,15010,15000,1843
|
|
20230718,135900,35389793190,15010,15020,15030,15010,3789
|
|
20230718,135800,35332908090,15030,15040,15040,15020,2022
|
|
20230718,135700,35302523780,15030,15040,15040,15030,731
|
|
20230718,135600,35291536110,15030,15010,15040,15010,4716
|
|
20230718,135500,35220681260,15010,15020,15020,15010,537
|
|
20230718,135400,35212620050,15010,15010,15020,15010,2786
|
|
20230718,135300,35170801560,15000,15000,15010,15000,1009
|
|
20230718,135200,35155664720,15000,15010,15010,15000,1871
|
|
20230718,135100,35127587360,15010,15000,15020,15000,2328
|
|
20230718,135000,35092645420,15000,15010,15010,15000,1900
|
|
20230718,134900,35064143720,15000,14990,15010,14990,5191
|
|
20230718,134800,34986286930,14990,14990,15000,14990,5003
|
|
20230718,134700,34911288840,15000,14990,15000,14990,650
|
|
20230718,134600,34901542860,14990,15000,15000,14990,2313
|
|
20230718,134500,34866869410,15000,14990,15000,14990,1630
|
|
20230718,134400,34842427650,15000,15000,15010,14990,1610
|
|
20230718,134300,34818279190,15000,15000,15010,14990,2136
|
|
20230718,134200,34786240710,15000,14990,15000,14990,4658
|
|
20230718,134100,34716394280,14990,15000,15000,14990,7566
|
|
20230718,134000,34602977440,14990,14990,15000,14990,1723
|
|
20230718,133900,34577147890,14990,15000,15000,14990,4409
|
|
20230718,133800,34511021360,15000,15010,15010,15000,1395
|
|
20230718,133700,34490092960,15000,15010,15010,15000,778
|
|
20230718,133600,34478421170,15020,15010,15020,15000,6111
|
|
20230718,133500,34386712000,15010,15000,15010,15000,1542
|
|
20230718,133400,34363580770,15000,14990,15010,14990,945
|
|
20230718,133300,34349408230,14990,15000,15010,14990,2231
|
|
20230718,133200,34315947490,15000,14980,15000,14980,5361
|
|
20230718,133100,34235562290,14990,15000,15000,14980,3212
|
|
20230718,133000,34187415050,15000,14990,15000,14990,1411
|
|
20230718,132900,34166259180,14990,15000,15000,14990,1116
|
|
20230718,132800,34149526530,15000,14990,15000,14990,1390
|
|
20230718,132700,34128685840,14990,15000,15000,14990,2325
|
|
20230718,132600,34093820830,15000,14990,15000,14980,3434
|
|
20230718,132500,34042348440,14990,14980,14990,14980,1178
|
|
20230718,132400,34024693590,14990,14990,14990,14980,1341
|
|
20230718,132300,34004603470,14990,14990,14990,14980,1421
|
|
20230718,132200,33983312390,14990,14990,15000,14990,1815
|
|
20230718,132100,33956104040,14990,14990,15000,14980,2325
|
|
20230718,132000,33921252930,14990,15000,15000,14980,3451
|
|
20230718,131900,33869517290,15000,14980,15000,14980,5436
|
|
20230718,131800,33788017940,14980,14990,14990,14980,1766
|
|
20230718,131700,33761557940,14990,14990,15000,14980,3682
|
|
20230718,131600,33706367950,14980,14980,14990,14980,2223
|
|
20230718,131500,33673064490,14990,14990,14990,14980,1872
|
|
20230718,131400,33645009930,14990,14980,14990,14970,4300
|
|
20230718,131300,33580600510,14980,14970,14980,14970,1271
|
|
20230718,131200,33561568460,14980,14980,14980,14970,525
|
|
20230718,131100,33553705480,14970,14970,14970,14960,2720
|
|
20230718,131000,33512996500,14970,14970,14980,14960,7993
|
|
20230718,130900,33393347780,14980,14980,14990,14970,2320
|
|
20230718,130800,33358597400,14990,14980,14990,14980,1430
|
|
20230718,130700,33337172960,14980,14980,14990,14980,5135
|
|
20230718,130600,33260249170,14990,14990,14990,14980,2947
|
|
20230718,130500,33216091700,15000,14980,15000,14980,1245
|
|
20230718,130400,33197431720,14980,15010,15010,14980,6936
|
|
20230718,130300,33093400980,15010,15020,15020,15000,2126
|
|
20230718,130200,33061489770,15020,15010,15020,15000,2028
|
|
20230718,130100,33031050000,15010,15010,15020,15000,1381
|
|
20230718,130000,33010323000,15010,15000,15010,15000,2113
|
|
20230718,125900,32978622870,15000,15020,15030,15000,6427
|
|
20230718,125800,32882108150,15020,15020,15030,15020,766
|
|
20230718,125700,32870597800,15030,15000,15030,15000,5592
|
|
20230718,125600,32786679930,15000,14990,15000,14980,1979
|
|
20230718,125500,32757012630,14990,14970,14990,14970,3146
|
|
20230718,125400,32709878830,14980,14980,14980,14970,4792
|
|
20230718,125300,32638136410,14970,14990,14990,14970,1602
|
|
20230718,125200,32614140570,14970,14990,14990,14970,3774
|
|
20230718,125100,32557601030,14990,14980,14990,14970,2042
|
|
20230718,125000,32527014970,14980,14980,14980,14970,907
|
|
20230718,124900,32513434250,14980,14970,14980,14960,3186
|
|
20230718,124800,32465739330,14970,14980,14980,14970,2588
|
|
20230718,124700,32426992750,14980,14960,14980,14960,2869
|
|
20230718,124600,32384056570,14960,14970,14980,14960,8071
|
|
20230718,124500,32263243470,14970,14970,14980,14970,5952
|
|
20230718,124400,32174135100,14980,14980,14980,14970,1771
|
|
20230718,124300,32147612100,14970,15010,15020,14970,22316
|
|
20230718,124200,31813003270,15010,15010,15010,15000,1972
|
|
20230718,124100,31783405660,15010,15020,15020,15010,1181
|
|
20230718,124000,31765678810,15020,15020,15020,15010,795
|
|
20230718,123900,31753744410,15010,15000,15020,15000,2461
|
|
20230718,123800,31716805540,15000,15010,15010,15000,3348
|
|
20230718,123700,31666554800,15000,15010,15020,15000,1817
|
|
20230718,123600,31639285010,15010,15000,15010,15000,1988
|
|
20230718,123500,31609450860,15010,15000,15010,15000,519
|
|
20230718,123400,31601663170,15000,15010,15010,15000,2391
|
|
20230718,123300,31565786610,15000,15030,15030,15000,8379
|
|
20230718,123200,31439999810,15030,15030,15030,15020,2060
|
|
20230718,123100,31409057640,15030,15020,15030,15020,1335
|
|
20230718,123000,31388997700,15030,15030,15030,15020,652
|
|
20230718,122900,31379199610,15020,15030,15030,15020,811
|
|
20230718,122800,31367017070,15030,15020,15030,15020,2817
|
|
20230718,122700,31324697000,15030,15040,15040,15030,2997
|
|
20230718,122600,31279651650,15030,15050,15050,15030,1698
|
|
20230718,122500,31254112840,15050,15040,15050,15040,917
|
|
20230718,122400,31240319930,15040,15050,15050,15040,1272
|
|
20230718,122300,31221186320,15040,15040,15050,15030,1450
|
|
20230718,122200,31199379190,15040,15040,15050,15030,937
|
|
20230718,122100,31185289450,15040,15030,15040,15030,1644
|
|
20230718,122000,31160569330,15040,15020,15040,15020,302
|
|
20230718,121900,31156028610,15030,15030,15040,15030,2985
|
|
20230718,121800,31111164020,15030,15040,15050,15030,652
|
|
20230718,121700,31101363040,15040,15060,15060,15040,3070
|
|
20230718,121600,31055170860,15060,15060,15070,15050,2059
|
|
20230718,121500,31024166370,15070,15070,15070,15060,1515
|
|
20230718,121400,31001345840,15070,15060,15080,15060,2111
|
|
20230718,121300,30969533590,15070,15070,15080,15060,1505
|
|
20230718,121200,30946858010,15070,15080,15080,15070,1244
|
|
20230718,121100,30928109760,15070,15060,15070,15060,2122
|
|
20230718,121000,30896135020,15060,15060,15070,15050,1417
|
|
20230718,120900,30874795760,15060,15070,15070,15050,1536
|
|
20230718,120800,30851666210,15070,15060,15070,15050,772
|
|
20230718,120700,30840038410,15070,15040,15070,15040,3137
|
|
20230718,120600,30792807090,15030,15050,15050,15030,1694
|
|
20230718,120500,30767343190,15050,15040,15050,15030,1038
|
|
20230718,120400,30751733140,15030,15040,15040,15030,1428
|
|
20230718,120300,30730266300,15040,15050,15060,15030,2758
|
|
20230718,120200,30688771080,15050,15040,15060,15040,1201
|
|
20230718,120100,30670699030,15040,15010,15040,15010,2578
|
|
20230718,120000,30631959310,15020,15010,15030,15010,3024
|
|
20230718,115900,30586555060,15020,15020,15020,15010,1929
|
|
20230718,115800,30557581620,15020,15010,15020,15010,504
|
|
20230718,115700,30550015160,15010,15020,15020,15000,3273
|
|
20230718,115600,30500903720,15010,15020,15020,15010,2303
|
|
20230718,115500,30466322770,15030,15040,15040,15030,1008
|
|
20230718,115400,30451168600,15040,14970,15050,14970,16759
|
|
20230718,115300,30199719270,14970,14980,14980,14970,3949
|
|
20230718,115200,30140599730,14980,15000,15000,14960,8993
|
|
20230718,115100,30005903830,15000,15000,15000,14990,1412
|
|
20230718,115000,29984735530,14990,14980,15000,14970,1865
|
|
20230718,114900,29956791620,14970,14970,14980,14960,12982
|
|
20230718,114800,29762456310,14970,14970,14980,14960,7847
|
|
20230718,114700,29645008200,14970,14980,14990,14970,17862
|
|
20230718,114600,29377482090,14980,15010,15010,14980,62596
|
|
20230718,114500,28438605760,15010,15000,15010,15000,6726
|
|
20230718,114400,28337713660,15010,15010,15010,15000,3524
|
|
20230718,114300,28284847190,15010,15010,15010,15000,2538
|
|
20230718,114200,28246765600,15010,15020,15020,15000,7421
|
|
20230718,114100,28135380150,15020,15010,15020,15000,4563
|
|
20230718,114000,28066888450,15010,15020,15020,15000,3191
|
|
20230718,113900,28018986890,15020,15010,15020,15010,2536
|
|
20230718,113800,27980920130,15020,15010,15020,15000,8060
|
|
20230718,113700,27859939630,15020,15010,15020,15000,5228
|
|
20230718,113600,27781475010,15010,15010,15020,15010,13610
|
|
20230718,113500,27577187040,15010,15020,15020,15010,6794
|
|
20230718,113400,27475176500,15020,15040,15040,15020,4445
|
|
20230718,113300,27408373260,15040,15030,15040,15030,944
|
|
20230718,113200,27394182250,15040,15050,15050,15030,2101
|
|
20230718,113100,27362579210,15050,15040,15050,15040,472
|
|
20230718,113000,27355476080,15040,15040,15040,15030,2790
|
|
20230718,112900,27313515820,15030,15040,15040,15030,1264
|
|
20230718,112800,27294514930,15030,15040,15040,15030,743
|
|
20230718,112700,27283345580,15030,15030,15040,15020,7508
|
|
20230718,112600,27170494510,15030,15040,15040,15020,5238
|
|
20230718,112500,27091762950,15040,15030,15040,15030,452
|
|
20230718,112400,27084968140,15030,15040,15040,15020,3070
|
|
20230718,112300,27038831480,15040,15030,15040,15030,1088
|
|
20230718,112200,27022477630,15030,15030,15040,15030,2292
|
|
20230718,112100,26988028060,15030,15040,15050,15030,1596
|
|
20230718,112000,26964028810,15050,15050,15060,15040,4154
|
|
20230718,111900,26901535210,15050,15050,15060,15050,1616
|
|
20230718,111800,26877208220,15060,15060,15070,15060,3006
|
|
20230718,111700,26831931150,15070,15070,15070,15060,1142
|
|
20230718,111600,26814727120,15070,15060,15070,15060,1873
|
|
20230718,111500,26786513820,15060,15080,15080,15060,1917
|
|
20230718,111400,26757633280,15080,15080,15080,15070,3774
|
|
20230718,111300,26700753000,15080,15070,15090,15070,1949
|
|
20230718,111200,26671367370,15080,15060,15080,15060,2030
|
|
20230718,111100,26640761610,15060,15070,15080,15060,2662
|
|
20230718,111000,26600657200,15070,15070,15070,15060,1380
|
|
20230718,110900,26579864140,15060,15070,15070,15050,1842
|
|
20230718,110800,26552124920,15060,15050,15070,15050,1595
|
|
20230718,110700,26528109610,15060,15060,15060,15050,2120
|
|
20230718,110600,26496186440,15060,15050,15060,15050,862
|
|
20230718,110500,26483211280,15060,15070,15080,15060,2739
|
|
20230718,110400,26441938410,15070,15030,15080,15030,3640
|
|
20230718,110300,26387137740,15040,15030,15040,15020,5436
|
|
20230718,110200,26305422180,15020,15030,15040,15020,3347
|
|
20230718,110100,26255114950,15030,15040,15040,15030,1924
|
|
20230718,110000,26226184570,15050,15010,15050,15010,6246
|
|
20230718,105900,26132363960,15020,15000,15020,15000,18456
|
|
20230718,105800,25855450530,15000,15020,15020,15000,11056
|
|
20230718,105700,25689501680,15020,15030,15030,15010,16728
|
|
20230718,105600,25438336520,15020,15060,15060,15020,30359
|
|
20230718,105500,24981582300,15060,15070,15070,15060,8320
|
|
20230718,105400,24856270860,15070,15070,15080,15060,2488
|
|
20230718,105300,24818783460,15070,15080,15080,15060,2188
|
|
20230718,105200,24785807950,15070,15070,15080,15060,1404
|
|
20230718,105100,24764643620,15070,15070,15080,15060,3283
|
|
20230718,105000,24715170980,15070,15060,15070,15060,10921
|
|
20230718,104900,24550643430,15070,15070,15070,15060,2144
|
|
20230718,104800,24518350220,15060,15070,15070,15060,2944
|
|
20230718,104700,24474007050,15070,15070,15080,15070,2175
|
|
20230718,104600,24441228440,15070,15080,15080,15070,2136
|
|
20230718,104500,24409033080,15080,15080,15080,15060,2801
|
|
20230718,104400,24366819030,15080,15070,15080,15070,5110
|
|
20230718,104300,24289806840,15070,15080,15090,15070,5094
|
|
20230718,104200,24213011390,15080,15080,15090,15080,2999
|
|
20230718,104100,24167783870,15090,15080,15090,15080,1566
|
|
20230718,104000,24144161430,15090,15090,15100,15080,5463
|
|
20230718,103900,24061747650,15100,15110,15110,15090,5189
|
|
20230718,103800,23983396440,15100,15130,15130,15100,4964
|
|
20230718,103700,23908378930,15140,15100,15150,15100,7606
|
|
20230718,103600,23793295470,15100,15110,15120,15100,2863
|
|
20230718,103500,23750042510,15110,15080,15120,15080,5939
|
|
20230718,103400,23660397520,15090,15090,15100,15080,7211
|
|
20230718,103300,23551596440,15090,15100,15100,15090,3131
|
|
20230718,103200,23504343240,15090,15110,15110,15090,11135
|
|
20230718,103100,23336183940,15100,15110,15120,15100,2894
|
|
20230718,103000,23292470400,15110,15110,15120,15100,5995
|
|
20230718,102900,23201883460,15120,15130,15130,15110,4532
|
|
20230718,102800,23133354580,15120,15130,15130,15120,1524
|
|
20230718,102700,23110310170,15120,15130,15130,15100,11658
|
|
20230718,102600,22934060710,15130,15150,15150,15120,6762
|
|
20230718,102500,22831717220,15150,15160,15160,15150,4585
|
|
20230718,102400,22762249890,15150,15160,15160,15150,1087
|
|
20230718,102300,22745778070,15160,15180,15180,15150,3682
|
|
20230718,102200,22689939390,15180,15180,15180,15160,3981
|
|
20230718,102100,22629536780,15190,15190,15200,15180,3099
|
|
20230718,102000,22582462380,15190,15190,15200,15180,3848
|
|
20230718,101900,22524017370,15180,15190,15190,15180,2346
|
|
20230718,101800,22488395720,15190,15170,15200,15160,3730
|
|
20230718,101700,22431762790,15170,15150,15180,15150,8637
|
|
20230718,101600,22300759690,15160,15150,15170,15150,7172
|
|
20230718,101500,22192040760,15150,15160,15160,15140,3189
|
|
20230718,101400,22143732130,15150,15170,15180,15150,3380
|
|
20230718,101300,22092481240,15170,15170,15180,15160,2766
|
|
20230718,101200,22050523860,15160,15180,15180,15160,3780
|
|
20230718,101100,21993180630,15180,15190,15190,15180,2291
|
|
20230718,101000,21958401310,15190,15170,15190,15160,3559
|
|
20230718,100900,21904386430,15160,15150,15170,15100,18470
|
|
20230718,100800,21624838770,15140,15130,15140,15120,3350
|
|
20230718,100700,21574159680,15120,15150,15150,15110,6137
|
|
20230718,100600,21481311730,15150,15150,15150,15140,6229
|
|
20230718,100500,21386957170,15150,15150,15150,15130,5796
|
|
20230718,100400,21299199520,15150,15140,15150,15130,2500
|
|
20230718,100300,21261354680,15140,15140,15150,15130,2054
|
|
20230718,100200,21230258490,15130,15150,15160,15130,4552
|
|
20230718,100100,21161323860,15140,15140,15140,15120,6291
|
|
20230718,100000,21066088150,15140,15150,15150,15130,1801
|
|
20230718,095900,21038821430,15150,15160,15170,15150,3710
|
|
20230718,095800,20982605520,15160,15130,15180,15130,4855
|
|
20230718,095700,20909044310,15130,15110,15130,15110,7485
|
|
20230718,095600,20795886910,15110,15150,15150,15110,4312
|
|
20230718,095500,20730647990,15150,15160,15170,15150,5357
|
|
20230718,095400,20649453740,15160,15160,15170,15150,7336
|
|
20230718,095300,20538252750,15160,15190,15200,15160,8129
|
|
20230718,095200,20414833520,15190,15180,15190,15170,2947
|
|
20230718,095100,20370097810,15180,15180,15180,15160,6447
|
|
20230718,095000,20272281820,15170,15160,15180,15150,8664
|
|
20230718,094900,20140891120,15160,15160,15170,15150,5280
|
|
20230718,094800,20060821510,15170,15130,15170,15130,5676
|
|
20230718,094700,19974813420,15140,15110,15140,15100,10529
|
|
20230718,094600,19815667460,15110,15090,15120,15080,7509
|
|
20230718,094500,19702268580,15090,15070,15100,15070,10510
|
|
20230718,094400,19543701440,15080,15070,15080,15060,4500
|
|
20230718,094300,19475878500,15070,15040,15070,15040,14507
|
|
20230718,094200,19257495700,15040,15040,15050,15000,69577
|
|
20230718,094100,18212397020,15030,15080,15080,15030,37324
|
|
20230718,094000,17650404040,15070,15110,15120,15070,24431
|
|
20230718,093900,17281717930,15110,15110,15120,15100,3350
|
|
20230718,093800,17231099630,15110,15110,15120,15100,7637
|
|
20230718,093700,17115715130,15100,15100,15140,15090,23643
|
|
20230718,093600,16758545710,15100,15130,15130,15090,28278
|
|
20230718,093500,16331324250,15120,15170,15170,15120,13196
|
|
20230718,093400,16131440500,15170,15190,15190,15170,4521
|
|
20230718,093300,16062806760,15190,15210,15210,15180,10820
|
|
20230718,093200,15898418810,15210,15190,15220,15180,8187
|
|
20230718,093100,15773964030,15190,15170,15200,15150,18501
|
|
20230718,093000,15493089520,15180,15120,15190,15090,73023
|
|
20230718,092900,14388980810,15120,15160,15170,15120,55914
|
|
20230718,092800,13542051420,15170,15180,15180,15160,8960
|
|
20230718,092700,13406127030,15170,15170,15180,15160,12669
|
|
20230718,092600,13213934540,15180,15200,15200,15170,23796
|
|
20230718,092500,12852671300,15200,15190,15210,15180,18053
|
|
20230718,092400,12578355400,15190,15190,15190,15170,43404
|
|
20230718,092300,11919443060,15180,15250,15250,15180,73782
|
|
20230718,092200,10797538500,15250,15250,15260,15230,11110
|
|
20230718,092100,10628206430,15240,15300,15300,15240,17647
|
|
20230718,092000,10358624300,15290,15310,15310,15290,12025
|
|
20230718,091900,10174638130,15300,15290,15330,15270,20778
|
|
20230718,091800,9856729440,15280,15230,15280,15230,26342
|
|
20230718,091700,9455036460,15230,15260,15260,15220,17362
|
|
20230718,091600,9190522570,15260,15260,15280,15210,59633
|
|
20230718,091500,8282056550,15250,15290,15300,15250,34870
|
|
20230718,091400,7749399630,15300,15300,15330,15290,20841
|
|
20230718,091300,7430565350,15300,15300,15310,15280,23819
|
|
20230718,091200,7066234600,15310,15380,15380,15300,11389
|
|
20230718,091100,6891709470,15370,15300,15400,15300,17806
|
|
20230718,091000,6618499270,15310,15310,15340,15290,25843
|
|
20230718,090900,6223020620,15320,15350,15360,15270,51121
|
|
20230718,090800,5440545960,15350,15350,15360,15340,16790
|
|
20230718,090700,5182855510,15350,15330,15350,15310,13508
|
|
20230718,090600,4975751700,15330,15310,15350,15300,16575
|
|
20230718,090500,4721685030,15310,15310,15320,15270,45672
|
|
20230718,090400,4023151110,15330,15380,15380,15300,47507
|
|
20230718,090300,3294691620,15380,15420,15420,15320,82481
|
|
20230718,090200,2027564160,15430,15520,15520,15430,11081
|
|
20230718,090100,1856111350,15520,15430,15610,15430,39013
|
|
20230718,090000,1250065680,15430,15510,15510,15390,78962
|