717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,205400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,205300,2697490060,17200,17200,17200,17200,0
|
|
20230714,205200,2697490060,17200,17200,17200,17200,0
|
|
20230714,205100,2697490060,17200,17200,17200,17200,0
|
|
20230714,205000,2697490060,17200,17200,17200,17200,0
|
|
20230714,204900,2697490060,17200,17200,17200,17200,0
|
|
20230714,204800,2697490060,17200,17200,17200,17200,0
|
|
20230714,204700,2697490060,17200,17200,17200,17200,0
|
|
20230714,204600,2697490060,17200,17200,17200,17200,0
|
|
20230714,204500,2697490060,17200,17200,17200,17200,0
|
|
20230714,204400,2697490060,17200,17200,17200,17200,0
|
|
20230714,204300,2697490060,17200,17200,17200,17200,0
|
|
20230714,204200,2697490060,17200,17200,17200,17200,0
|
|
20230714,204100,2697490060,17200,17200,17200,17200,0
|
|
20230714,204000,2697490060,17200,17200,17200,17200,0
|
|
20230714,203900,2697490060,17200,17200,17200,17200,0
|
|
20230714,203800,2697490060,17200,17200,17200,17200,0
|
|
20230714,203700,2697490060,17200,17200,17200,17200,0
|
|
20230714,203600,2697490060,17200,17200,17200,17200,0
|
|
20230714,203500,2697490060,17200,17200,17200,17200,0
|
|
20230714,203400,2697490060,17200,17200,17200,17200,0
|
|
20230714,203300,2697490060,17200,17200,17200,17200,0
|
|
20230714,203200,2697490060,17200,17200,17200,17200,0
|
|
20230714,203100,2697490060,17200,17200,17200,17200,0
|
|
20230714,203000,2697490060,17200,17200,17200,17200,0
|
|
20230714,202900,2697490060,17200,17200,17200,17200,0
|
|
20230714,202800,2697490060,17200,17200,17200,17200,0
|
|
20230714,202700,2697490060,17200,17200,17200,17200,0
|
|
20230714,202600,2697490060,17200,17200,17200,17200,0
|
|
20230714,202500,2697490060,17200,17200,17200,17200,0
|
|
20230714,202400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,202300,2697490060,17200,17200,17200,17200,0
|
|
20230714,202200,2697490060,17200,17200,17200,17200,0
|
|
20230714,202100,2697490060,17200,17200,17200,17200,0
|
|
20230714,202000,2697490060,17200,17200,17200,17200,0
|
|
20230714,201900,2697490060,17200,17200,17200,17200,0
|
|
20230714,201800,2697490060,17200,17200,17200,17200,0
|
|
20230714,201700,2697490060,17200,17200,17200,17200,0
|
|
20230714,201600,2697490060,17200,17200,17200,17200,0
|
|
20230714,201500,2697490060,17200,17200,17200,17200,0
|
|
20230714,201400,2697490060,17200,17200,17200,17200,0
|
|
20230714,201300,2697490060,17200,17200,17200,17200,0
|
|
20230714,201200,2697490060,17200,17200,17200,17200,0
|
|
20230714,201100,2697490060,17200,17200,17200,17200,0
|
|
20230714,201000,2697490060,17200,17200,17200,17200,0
|
|
20230714,200900,2697490060,17200,17200,17200,17200,0
|
|
20230714,200800,2697490060,17200,17200,17200,17200,0
|
|
20230714,200700,2697490060,17200,17200,17200,17200,0
|
|
20230714,200600,2697490060,17200,17200,17200,17200,0
|
|
20230714,200500,2697490060,17200,17200,17200,17200,0
|
|
20230714,200400,2697490060,17200,17200,17200,17200,0
|
|
20230714,200300,2697490060,17200,17200,17200,17200,0
|
|
20230714,200200,2697490060,17200,17200,17200,17200,0
|
|
20230714,200100,2697490060,17200,17200,17200,17200,0
|
|
20230714,200000,2697490060,17200,17200,17200,17200,0
|
|
20230714,195900,2697490060,17200,17200,17200,17200,0
|
|
20230714,195800,2697490060,17200,17200,17200,17200,0
|
|
20230714,195700,2697490060,17200,17200,17200,17200,0
|
|
20230714,195600,2697490060,17200,17200,17200,17200,0
|
|
20230714,195500,2697490060,17200,17200,17200,17200,0
|
|
20230714,195400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,195300,2697490060,17200,17200,17200,17200,0
|
|
20230714,195200,2697490060,17200,17200,17200,17200,0
|
|
20230714,195100,2697490060,17200,17200,17200,17200,0
|
|
20230714,195000,2697490060,17200,17200,17200,17200,0
|
|
20230714,194900,2697490060,17200,17200,17200,17200,0
|
|
20230714,194800,2697490060,17200,17200,17200,17200,0
|
|
20230714,194700,2697490060,17200,17200,17200,17200,0
|
|
20230714,194600,2697490060,17200,17200,17200,17200,0
|
|
20230714,194500,2697490060,17200,17200,17200,17200,0
|
|
20230714,194400,2697490060,17200,17200,17200,17200,0
|
|
20230714,194300,2697490060,17200,17200,17200,17200,0
|
|
20230714,194200,2697490060,17200,17200,17200,17200,0
|
|
20230714,194100,2697490060,17200,17200,17200,17200,0
|
|
20230714,194000,2697490060,17200,17200,17200,17200,0
|
|
20230714,193900,2697490060,17200,17200,17200,17200,0
|
|
20230714,193800,2697490060,17200,17200,17200,17200,0
|
|
20230714,193700,2697490060,17200,17200,17200,17200,0
|
|
20230714,193600,2697490060,17200,17200,17200,17200,0
|
|
20230714,193500,2697490060,17200,17200,17200,17200,0
|
|
20230714,193400,2697490060,17200,17200,17200,17200,0
|
|
20230714,193300,2697490060,17200,17200,17200,17200,0
|
|
20230714,193200,2697490060,17200,17200,17200,17200,0
|
|
20230714,193100,2697490060,17200,17200,17200,17200,0
|
|
20230714,193000,2697490060,17200,17200,17200,17200,0
|
|
20230714,192900,2697490060,17200,17200,17200,17200,0
|
|
20230714,192800,2697490060,17200,17200,17200,17200,0
|
|
20230714,192700,2697490060,17200,17200,17200,17200,0
|
|
20230714,192600,2697490060,17200,17200,17200,17200,0
|
|
20230714,192500,2697490060,17200,17200,17200,17200,0
|
|
20230714,192400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,192300,2697490060,17200,17200,17200,17200,0
|
|
20230714,192200,2697490060,17200,17200,17200,17200,0
|
|
20230714,192100,2697490060,17200,17200,17200,17200,0
|
|
20230714,192000,2697490060,17200,17200,17200,17200,0
|
|
20230714,191900,2697490060,17200,17200,17200,17200,0
|
|
20230714,191800,2697490060,17200,17200,17200,17200,0
|
|
20230714,191700,2697490060,17200,17200,17200,17200,0
|
|
20230714,191600,2697490060,17200,17200,17200,17200,0
|
|
20230714,191500,2697490060,17200,17200,17200,17200,0
|
|
20230714,191400,2697490060,17200,17200,17200,17200,0
|
|
20230714,191300,2697490060,17200,17200,17200,17200,0
|
|
20230714,191200,2697490060,17200,17200,17200,17200,0
|
|
20230714,191100,2697490060,17200,17200,17200,17200,0
|
|
20230714,191000,2697490060,17200,17200,17200,17200,0
|
|
20230714,190900,2697490060,17200,17200,17200,17200,0
|
|
20230714,190800,2697490060,17200,17200,17200,17200,0
|
|
20230714,190700,2697490060,17200,17200,17200,17200,0
|
|
20230714,190600,2697490060,17200,17200,17200,17200,0
|
|
20230714,190500,2697490060,17200,17200,17200,17200,0
|
|
20230714,190400,2697490060,17200,17200,17200,17200,0
|
|
20230714,190300,2697490060,17200,17200,17200,17200,0
|
|
20230714,190200,2697490060,17200,17200,17200,17200,0
|
|
20230714,190100,2697490060,17200,17200,17200,17200,0
|
|
20230714,190000,2697490060,17200,17200,17200,17200,0
|
|
20230714,185900,2697490060,17200,17200,17200,17200,0
|
|
20230714,185800,2697490060,17200,17200,17200,17200,0
|
|
20230714,185700,2697490060,17200,17200,17200,17200,0
|
|
20230714,185600,2697490060,17200,17200,17200,17200,0
|
|
20230714,185500,2697490060,17200,17200,17200,17200,0
|
|
20230714,185400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,185300,2697490060,17200,17200,17200,17200,0
|
|
20230714,185200,2697490060,17200,17200,17200,17200,0
|
|
20230714,185100,2697490060,17200,17200,17200,17200,0
|
|
20230714,185000,2697490060,17200,17200,17200,17200,0
|
|
20230714,184900,2697490060,17200,17200,17200,17200,0
|
|
20230714,184800,2697490060,17200,17200,17200,17200,0
|
|
20230714,184700,2697490060,17200,17200,17200,17200,0
|
|
20230714,184600,2697490060,17200,17200,17200,17200,0
|
|
20230714,184500,2697490060,17200,17200,17200,17200,0
|
|
20230714,184400,2697490060,17200,17200,17200,17200,0
|
|
20230714,184300,2697490060,17200,17200,17200,17200,0
|
|
20230714,184200,2697490060,17200,17200,17200,17200,0
|
|
20230714,184100,2697490060,17200,17200,17200,17200,0
|
|
20230714,184000,2697490060,17200,17200,17200,17200,0
|
|
20230714,183900,2697490060,17200,17200,17200,17200,0
|
|
20230714,183800,2697490060,17200,17200,17200,17200,0
|
|
20230714,183700,2697490060,17200,17200,17200,17200,0
|
|
20230714,183600,2697490060,17200,17200,17200,17200,0
|
|
20230714,183500,2697490060,17200,17200,17200,17200,0
|
|
20230714,183400,2697490060,17200,17200,17200,17200,0
|
|
20230714,183300,2697490060,17200,17200,17200,17200,0
|
|
20230714,183200,2697490060,17200,17200,17200,17200,0
|
|
20230714,183100,2697490060,17200,17200,17200,17200,0
|
|
20230714,183000,2697490060,17200,17200,17200,17200,0
|
|
20230714,182900,2697490060,17200,17200,17200,17200,0
|
|
20230714,182800,2697490060,17200,17200,17200,17200,0
|
|
20230714,182700,2697490060,17200,17200,17200,17200,0
|
|
20230714,182600,2697490060,17200,17200,17200,17200,0
|
|
20230714,182500,2697490060,17200,17200,17200,17200,0
|
|
20230714,182400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,182300,2697490060,17200,17200,17200,17200,0
|
|
20230714,182200,2697490060,17200,17200,17200,17200,0
|
|
20230714,182100,2697490060,17200,17200,17200,17200,0
|
|
20230714,182000,2697490060,17200,17200,17200,17200,0
|
|
20230714,181900,2697490060,17200,17200,17200,17200,0
|
|
20230714,181800,2697490060,17200,17200,17200,17200,0
|
|
20230714,181700,2697490060,17200,17200,17200,17200,0
|
|
20230714,181600,2697490060,17200,17200,17200,17200,0
|
|
20230714,181500,2697490060,17200,17200,17200,17200,0
|
|
20230714,181400,2697490060,17200,17200,17200,17200,0
|
|
20230714,181300,2697490060,17200,17200,17200,17200,0
|
|
20230714,181200,2697490060,17200,17200,17200,17200,0
|
|
20230714,181100,2697490060,17200,17200,17200,17200,0
|
|
20230714,181000,2697490060,17200,17200,17200,17200,0
|
|
20230714,180900,2697490060,17200,17200,17200,17200,0
|
|
20230714,180800,2697490060,17200,17200,17200,17200,0
|
|
20230714,180700,2697490060,17200,17200,17200,17200,0
|
|
20230714,180600,2697490060,17200,17200,17200,17200,0
|
|
20230714,180500,2697490060,17200,17200,17200,17200,0
|
|
20230714,180400,2697490060,17200,17200,17200,17200,0
|
|
20230714,180300,2697490060,17200,17200,17200,17200,0
|
|
20230714,180200,2697490060,17200,17200,17200,17200,0
|
|
20230714,180100,2697490060,17200,17200,17200,17200,0
|
|
20230714,180000,2697490060,17200,17200,17200,17200,0
|
|
20230714,175900,2697490060,17200,17200,17200,17200,0
|
|
20230714,175800,2697490060,17200,17200,17200,17200,0
|
|
20230714,175700,2697490060,17200,17200,17200,17200,0
|
|
20230714,175600,2697490060,17200,17200,17200,17200,0
|
|
20230714,175500,2697490060,17200,17200,17200,17200,0
|
|
20230714,175400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,175300,2697490060,17200,17200,17200,17200,0
|
|
20230714,175200,2697490060,17200,17200,17200,17200,0
|
|
20230714,175100,2697490060,17200,17200,17200,17200,0
|
|
20230714,175000,2697490060,17200,17200,17200,17200,0
|
|
20230714,174900,2697490060,17200,17200,17200,17200,0
|
|
20230714,174800,2697490060,17200,17200,17200,17200,0
|
|
20230714,174700,2697490060,17200,17200,17200,17200,0
|
|
20230714,174600,2697490060,17200,17200,17200,17200,0
|
|
20230714,174500,2697490060,17200,17200,17200,17200,0
|
|
20230714,174400,2697490060,17200,17200,17200,17200,0
|
|
20230714,174300,2697490060,17200,17200,17200,17200,0
|
|
20230714,174200,2697490060,17200,17200,17200,17200,0
|
|
20230714,174100,2697490060,17200,17200,17200,17200,0
|
|
20230714,174000,2697490060,17200,17200,17200,17200,0
|
|
20230714,173900,2697490060,17200,17200,17200,17200,0
|
|
20230714,173800,2697490060,17200,17200,17200,17200,0
|
|
20230714,173700,2697490060,17200,17200,17200,17200,0
|
|
20230714,173600,2697490060,17200,17200,17200,17200,0
|
|
20230714,173500,2697490060,17200,17200,17200,17200,0
|
|
20230714,173400,2697490060,17200,17200,17200,17200,0
|
|
20230714,173300,2697490060,17200,17200,17200,17200,0
|
|
20230714,173200,2697490060,17200,17200,17200,17200,0
|
|
20230714,173100,2697490060,17200,17200,17200,17200,0
|
|
20230714,173000,2697490060,17200,17200,17200,17200,0
|
|
20230714,172900,2697490060,17200,17200,17200,17200,0
|
|
20230714,172800,2697490060,17200,17200,17200,17200,0
|
|
20230714,172700,2697490060,17200,17200,17200,17200,0
|
|
20230714,172600,2697490060,17200,17200,17200,17200,0
|
|
20230714,172500,2697490060,17200,17200,17200,17200,0
|
|
20230714,172400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,172300,2697490060,17200,17200,17200,17200,0
|
|
20230714,172200,2697490060,17200,17200,17200,17200,0
|
|
20230714,172100,2697490060,17200,17200,17200,17200,0
|
|
20230714,172000,2697490060,17200,17200,17200,17200,0
|
|
20230714,171900,2697490060,17200,17200,17200,17200,0
|
|
20230714,171800,2697490060,17200,17200,17200,17200,0
|
|
20230714,171700,2697490060,17200,17200,17200,17200,0
|
|
20230714,171600,2697490060,17200,17200,17200,17200,0
|
|
20230714,171500,2697490060,17200,17200,17200,17200,0
|
|
20230714,171400,2697490060,17200,17200,17200,17200,0
|
|
20230714,171300,2697490060,17200,17200,17200,17200,0
|
|
20230714,171200,2697490060,17200,17200,17200,17200,0
|
|
20230714,171100,2697490060,17200,17200,17200,17200,0
|
|
20230714,171000,2697490060,17200,17200,17200,17200,0
|
|
20230714,170900,2697490060,17200,17200,17200,17200,0
|
|
20230714,170800,2697490060,17200,17200,17200,17200,0
|
|
20230714,170700,2697490060,17200,17200,17200,17200,0
|
|
20230714,170600,2697490060,17200,17200,17200,17200,0
|
|
20230714,170500,2697490060,17200,17200,17200,17200,0
|
|
20230714,170400,2697490060,17200,17200,17200,17200,0
|
|
20230714,170300,2697490060,17200,17200,17200,17200,0
|
|
20230714,170200,2697490060,17200,17200,17200,17200,0
|
|
20230714,170100,2697490060,17200,17200,17200,17200,0
|
|
20230714,170000,2697490060,17200,17200,17200,17200,0
|
|
20230714,165900,2697490060,17200,17200,17200,17200,0
|
|
20230714,165800,2697490060,17200,17200,17200,17200,0
|
|
20230714,165700,2697490060,17200,17200,17200,17200,0
|
|
20230714,165600,2697490060,17200,17200,17200,17200,0
|
|
20230714,165500,2697490060,17200,17200,17200,17200,0
|
|
20230714,165400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,165300,2697490060,17200,17200,17200,17200,0
|
|
20230714,165200,2697490060,17200,17200,17200,17200,0
|
|
20230714,165100,2697490060,17200,17200,17200,17200,0
|
|
20230714,165000,2697490060,17200,17200,17200,17200,0
|
|
20230714,164900,2697490060,17200,17200,17200,17200,0
|
|
20230714,164800,2697490060,17200,17200,17200,17200,0
|
|
20230714,164700,2697490060,17200,17200,17200,17200,0
|
|
20230714,164600,2697490060,17200,17200,17200,17200,0
|
|
20230714,164500,2697490060,17200,17200,17200,17200,0
|
|
20230714,164400,2697490060,17200,17200,17200,17200,0
|
|
20230714,164300,2697490060,17200,17200,17200,17200,0
|
|
20230714,164200,2697490060,17200,17200,17200,17200,0
|
|
20230714,164100,2697490060,17200,17200,17200,17200,0
|
|
20230714,164000,2697490060,17200,17200,17200,17200,0
|
|
20230714,163900,2697490060,17200,17200,17200,17200,0
|
|
20230714,163800,2697490060,17200,17200,17200,17200,0
|
|
20230714,163700,2697490060,17200,17200,17200,17200,0
|
|
20230714,163600,2697490060,17200,17200,17200,17200,0
|
|
20230714,163500,2697490060,17200,17200,17200,17200,0
|
|
20230714,163400,2697490060,17200,17200,17200,17200,0
|
|
20230714,163300,2697490060,17200,17200,17200,17200,0
|
|
20230714,163200,2697490060,17200,17200,17200,17200,0
|
|
20230714,163100,2697490060,17200,17200,17200,17200,0
|
|
20230714,163000,2697490060,17200,17200,17200,17200,0
|
|
20230714,162900,2697490060,17200,17200,17200,17200,0
|
|
20230714,162800,2697490060,17200,17200,17200,17200,0
|
|
20230714,162700,2697490060,17200,17200,17200,17200,0
|
|
20230714,162600,2697490060,17200,17200,17200,17200,0
|
|
20230714,162500,2697490060,17200,17200,17200,17200,0
|
|
20230714,162400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,162300,2697490060,17200,17200,17200,17200,0
|
|
20230714,162200,2697490060,17200,17200,17200,17200,0
|
|
20230714,162100,2697490060,17200,17200,17200,17200,0
|
|
20230714,162000,2697490060,17200,17200,17200,17200,0
|
|
20230714,161900,2697490060,17200,17200,17200,17200,0
|
|
20230714,161800,2697490060,17200,17200,17200,17200,0
|
|
20230714,161700,2697490060,17200,17200,17200,17200,0
|
|
20230714,161600,2697490060,17200,17200,17200,17200,0
|
|
20230714,161500,2697490060,17200,17200,17200,17200,0
|
|
20230714,161400,2697490060,17200,17200,17200,17200,0
|
|
20230714,161300,2697490060,17200,17200,17200,17200,0
|
|
20230714,161200,2697490060,17200,17200,17200,17200,0
|
|
20230714,161100,2697490060,17200,17200,17200,17200,0
|
|
20230714,161000,2697490060,17200,17200,17200,17200,0
|
|
20230714,160900,2697490060,17200,17200,17200,17200,0
|
|
20230714,160800,2697490060,17200,17200,17200,17200,0
|
|
20230714,160700,2697490060,17200,17200,17200,17200,0
|
|
20230714,160600,2697490060,17200,17200,17200,17200,0
|
|
20230714,160500,2697490060,17200,17200,17200,17200,0
|
|
20230714,160400,2697490060,17200,17200,17200,17200,0
|
|
20230714,160300,2697490060,17200,17200,17200,17200,0
|
|
20230714,160200,2697490060,17200,17200,17200,17200,0
|
|
20230714,160100,2697490060,17200,17200,17200,17200,0
|
|
20230714,160000,2697490060,17200,17200,17200,17200,0
|
|
20230714,155900,2697490060,17200,17200,17200,17200,0
|
|
20230714,155800,2697490060,17200,17200,17200,17200,0
|
|
20230714,155700,2697490060,17200,17200,17200,17200,0
|
|
20230714,155600,2697490060,17200,17200,17200,17200,0
|
|
20230714,155500,2697490060,17200,17200,17200,17200,0
|
|
20230714,155400,2697490060,17200,17200,17200,17200,4995
|
|
20230714,155300,2697490060,17200,17200,17200,17200,0
|
|
20230714,155200,2697490060,17200,17200,17200,17200,0
|
|
20230714,155100,2697490060,17200,17200,17200,17200,0
|
|
20230714,155000,2697490060,17200,17200,17200,17200,0
|
|
20230714,154900,2697490060,17200,17200,17200,17200,0
|
|
20230714,154800,2697490060,17200,17200,17200,17200,0
|
|
20230714,154700,2697490060,17200,17200,17200,17200,0
|
|
20230714,154600,2697490060,17200,17200,17200,17200,0
|
|
20230714,154500,2697490060,17200,17200,17200,17200,0
|
|
20230714,154400,2697490060,17200,17200,17200,17200,0
|
|
20230714,154300,2697490060,17200,17200,17200,17200,0
|
|
20230714,154200,2697490060,17200,17200,17200,17200,0
|
|
20230714,154100,2697490060,17200,17200,17200,17200,0
|
|
20230714,154000,2697490060,17200,17200,17200,17200,0
|
|
20230714,153900,2697490060,17200,17200,17200,17200,0
|
|
20230714,153800,2697490060,17200,17200,17200,17200,0
|
|
20230714,153700,2697490060,17200,17200,17200,17200,0
|
|
20230714,153600,2697490060,17200,17200,17200,17200,0
|
|
20230714,153500,2697490060,17200,17200,17200,17200,0
|
|
20230714,153400,2697490060,17200,17200,17200,17200,0
|
|
20230714,153300,2697490060,17200,17200,17200,17200,0
|
|
20230714,153200,2697490060,17200,17200,17200,17200,0
|
|
20230714,153100,2697490060,17200,17200,17200,17200,0
|
|
20230714,153000,2697490060,17200,17200,17200,17200,4995
|
|
20230714,152900,2611576060,17110,17110,17110,17110,0
|
|
20230714,152800,2611576060,17110,17110,17110,17110,0
|
|
20230714,152700,2611576060,17110,17110,17110,17110,0
|
|
20230714,152600,2611576060,17110,17110,17110,17110,0
|
|
20230714,152500,2611576060,17110,17110,17110,17110,0
|
|
20230714,152400,2611576060,17110,17110,17110,17110,0
|
|
20230714,152300,2611576060,17110,17110,17110,17110,0
|
|
20230714,152200,2611576060,17110,17110,17110,17110,0
|
|
20230714,152100,2611576060,17110,17110,17110,17110,0
|
|
20230714,152000,2611576060,17110,17110,17110,17110,0
|
|
20230714,151900,2611576060,17110,17090,17110,17080,642
|
|
20230714,151800,2600600710,17080,17080,17080,17080,32
|
|
20230714,151700,2600054150,17070,17070,17080,17060,1264
|
|
20230714,151600,2578475430,17020,17020,17020,17020,5
|
|
20230714,151500,2578390330,17070,17010,17070,17010,73
|
|
20230714,151400,2577147690,17000,17000,17000,17000,117
|
|
20230714,151300,2575158690,17010,17010,17010,17010,3
|
|
20230714,151200,2575107660,17000,17010,17010,17000,398
|
|
20230714,151100,2568340110,17000,17010,17010,17000,146
|
|
20230714,151000,2565856670,17010,17010,17080,17010,82
|
|
20230714,150900,2564460930,17000,17080,17080,17000,2050
|
|
20230714,150800,2529556120,17080,17060,17080,17060,73
|
|
20230714,150700,2528310150,17060,17060,17060,17060,0
|
|
20230714,150600,2528310150,17060,17060,17060,17060,0
|
|
20230714,150500,2528310150,17060,17060,17060,17060,6
|
|
20230714,150400,2528207790,17060,17060,17060,17060,20
|
|
20230714,150300,2527866590,17060,17050,17060,17050,108
|
|
20230714,150200,2526024890,17060,17070,17070,17050,305
|
|
20230714,150100,2520818590,17050,17050,17050,17050,5
|
|
20230714,150000,2520733340,17050,17050,17050,17050,23
|
|
20230714,145900,2520341190,17050,17040,17050,17040,30
|
|
20230714,145800,2519829700,17040,17040,17040,17040,28
|
|
20230714,145700,2519352580,17040,17040,17040,17040,12
|
|
20230714,145600,2519148100,17040,17020,17040,17020,56
|
|
20230714,145500,2518194910,17020,17060,17070,17020,305
|
|
20230714,145400,2512997790,17060,17060,17080,17040,21
|
|
20230714,145300,2512639490,17060,17080,17080,17060,27
|
|
20230714,145200,2512178450,17070,17060,17070,17060,152
|
|
20230714,145100,2509584860,17060,17060,17060,17060,1
|
|
20230714,145000,2509567800,17060,17060,17060,17060,2
|
|
20230714,144900,2509533680,17060,17060,17060,17060,63
|
|
20230714,144800,2508458900,17070,17070,17070,17070,3
|
|
20230714,144700,2508407690,17070,17070,17080,17070,68
|
|
20230714,144600,2507246890,17020,17080,17080,17020,522
|
|
20230714,144500,2498336720,17080,17070,17080,17070,53
|
|
20230714,144400,2497431590,17070,17060,17070,17020,302
|
|
20230714,144300,2492278070,17060,17060,17060,17060,0
|
|
20230714,144200,2492278070,17060,17060,17060,17060,4
|
|
20230714,144100,2492209830,17030,17030,17060,17030,37
|
|
20230714,144000,2491579660,17020,17050,17090,17020,274
|
|
20230714,143900,2486905780,17050,17050,17050,17050,112
|
|
20230714,143800,2484996180,17050,17060,17060,17050,157
|
|
20230714,143700,2482317850,17060,17010,17060,17010,75
|
|
20230714,143600,2481039880,17000,17000,17000,17000,15
|
|
20230714,143500,2480784880,17010,17010,17010,17010,6
|
|
20230714,143400,2480682820,17000,17010,17050,17000,533
|
|
20230714,143300,2471620410,17010,17010,17010,17010,29
|
|
20230714,143200,2471127120,17010,17010,17010,17010,0
|
|
20230714,143100,2471127120,17010,17010,17010,17000,87
|
|
20230714,143000,2469647280,17010,17010,17010,17000,40
|
|
20230714,142900,2468966900,17010,17000,17010,17000,34
|
|
20230714,142800,2468388840,16950,16950,16950,16940,412
|
|
20230714,142700,2461405480,16940,16950,16950,16940,44
|
|
20230714,142600,2460659790,16950,16950,16950,16940,348
|
|
20230714,142500,2454761240,16950,16960,16960,16940,673
|
|
20230714,142400,2443353410,16950,16950,16950,16950,0
|
|
20230714,142300,2443353410,16950,16950,16950,16950,1
|
|
20230714,142200,2443336460,17010,16950,17010,16950,61
|
|
20230714,142100,2442301200,16950,16960,16960,16950,13
|
|
20230714,142000,2442080770,16960,16940,16960,16940,70
|
|
20230714,141900,2440894550,16940,16940,16940,16940,31
|
|
20230714,141800,2440369410,16940,16960,16960,16940,116
|
|
20230714,141700,2438402490,16950,16950,16950,16950,120
|
|
20230714,141600,2436368490,16950,16960,16980,16950,294
|
|
20230714,141500,2431383440,16980,17000,17040,16970,673
|
|
20230714,141400,2419954850,17000,17020,17020,17000,432
|
|
20230714,141300,2412610530,17040,17050,17050,17040,19
|
|
20230714,141200,2412286750,17000,17000,17030,17000,652
|
|
20230714,141100,2401202390,17000,17000,17000,17000,1072
|
|
20230714,141000,2382978390,17000,17010,17010,17000,206
|
|
20230714,140900,2379476110,17010,17010,17010,17010,183
|
|
20230714,140800,2376363280,17010,17010,17010,17010,0
|
|
20230714,140700,2376363280,17010,17010,17010,17010,4
|
|
20230714,140600,2376295240,17000,17000,17000,17000,13
|
|
20230714,140500,2376074240,17000,16990,17000,16990,95
|
|
20230714,140400,2374460120,16990,17060,17070,16980,1834
|
|
20230714,140300,2343253500,17070,17160,17160,17070,807
|
|
20230714,140200,2329457090,17170,17170,17180,17170,297
|
|
20230714,140100,2324357200,17170,17150,17170,17150,1693
|
|
20230714,140000,2295289150,17110,17100,17110,17100,63
|
|
20230714,135900,2294211240,17110,17110,17110,17110,3
|
|
20230714,135800,2294159910,17110,17110,17110,17110,21
|
|
20230714,135700,2293800600,17110,17110,17110,17110,36
|
|
20230714,135600,2293184640,17090,17100,17100,17090,13
|
|
20230714,135500,2292962350,17110,17100,17110,17090,316
|
|
20230714,135400,2287558700,17100,17090,17100,17090,154
|
|
20230714,135300,2284925790,17100,17110,17110,17100,211
|
|
20230714,135200,2281317500,17100,17110,17110,17100,350
|
|
20230714,135100,2275329520,17110,17170,17170,17100,4
|
|
20230714,135000,2275261030,17170,17170,17170,17170,102
|
|
20230714,134900,2273509690,17170,17180,17180,17150,142
|
|
20230714,134800,2271072440,17180,17110,17180,17110,418
|
|
20230714,134700,2263901700,17110,17110,17110,17110,96
|
|
20230714,134600,2262259140,17110,17100,17110,17100,76
|
|
20230714,134500,2260959310,17100,17080,17100,17080,321
|
|
20230714,134400,2255476610,17080,17080,17080,17080,50
|
|
20230714,134300,2254622610,17080,17080,17080,17080,123
|
|
20230714,134200,2252521770,17080,17080,17080,17080,1
|
|
20230714,134100,2252504690,17080,17080,17080,17080,0
|
|
20230714,134000,2252504690,17080,17080,17080,17080,19
|
|
20230714,133900,2252180170,17080,17080,17080,17080,0
|
|
20230714,133800,2252180170,17080,17080,17080,17070,524
|
|
20230714,133700,2243230390,17180,17180,17180,17180,3
|
|
20230714,133600,2243178850,17080,17080,17080,17080,236
|
|
20230714,133500,2239147970,17080,17080,17190,17080,2135
|
|
20230714,133400,2202513000,17040,17050,17050,17040,104
|
|
20230714,133300,2200739950,17040,17080,17080,17040,28
|
|
20230714,133200,2200262230,17080,17100,17100,17080,3172
|
|
20230714,133100,2146084420,17080,17100,17100,17080,289
|
|
20230714,133000,2141144290,17100,17120,17120,17100,70
|
|
20230714,132900,2139946170,17120,17140,17140,17120,94
|
|
20230714,132800,2138336010,17140,17140,17140,17140,100
|
|
20230714,132700,2136622010,17140,17140,17140,17140,31
|
|
20230714,132600,2136090670,17140,17140,17140,17140,155
|
|
20230714,132500,2133433970,17140,17140,17150,17140,353
|
|
20230714,132400,2127383480,17140,17140,17140,17140,20
|
|
20230714,132300,2127040680,17140,17140,17140,17140,57
|
|
20230714,132200,2126063700,17140,17130,17140,17130,182
|
|
20230714,132100,2122944790,17130,17100,17130,17100,439
|
|
20230714,132000,2115430810,17100,17060,17100,17060,280
|
|
20230714,131900,2110646840,17060,17020,17060,17020,544
|
|
20230714,131800,2101375120,17000,17020,17020,17000,187
|
|
20230714,131700,2098195020,17020,17040,17040,17020,1106
|
|
20230714,131600,2079369660,17020,17020,17020,17020,30
|
|
20230714,131500,2078859060,17030,17040,17040,17030,157
|
|
20230714,131400,2076185030,17040,17040,17040,17040,839
|
|
20230714,131300,2061888470,17050,17060,17060,17050,43
|
|
20230714,131200,2061155220,17090,17070,17090,17050,455
|
|
20230714,131100,2053392160,17070,17070,17070,17070,100
|
|
20230714,131000,2051685160,17100,17100,17100,17100,4
|
|
20230714,130900,2051616760,17060,17060,17060,17060,0
|
|
20230714,130800,2051616760,17060,17060,17060,17060,0
|
|
20230714,130700,2051616760,17060,17060,17060,17060,2
|
|
20230714,130600,2051582640,17070,17070,17070,17070,11
|
|
20230714,130500,2051394870,17120,17120,17120,17120,123
|
|
20230714,130400,2049289110,17120,17120,17120,17120,12
|
|
20230714,130300,2049083670,17040,17040,17040,17040,0
|
|
20230714,130200,2049083670,17040,17040,17040,17040,0
|
|
20230714,130100,2049083670,17040,17040,17040,17040,130
|
|
20230714,130000,2046868470,17040,17120,17140,17040,1160
|
|
20230714,125900,2027011250,17110,17070,17110,17070,1564
|
|
20230714,125800,2000298160,17040,17040,17040,17040,110
|
|
20230714,125700,1998423760,17040,17040,17040,17040,6
|
|
20230714,125600,1998321520,17040,17040,17040,17040,200
|
|
20230714,125500,1994913520,17040,17040,17040,17040,5
|
|
20230714,125400,1994828320,17030,17030,17030,17030,100
|
|
20230714,125300,1993125320,17030,17030,17030,17030,60
|
|
20230714,125200,1992103520,17040,17040,17040,17040,10
|
|
20230714,125100,1991933120,17040,17070,17070,17030,33
|
|
20230714,125000,1991371030,17030,17050,17050,17030,39
|
|
20230714,124900,1990706180,17050,17070,17070,17050,325
|
|
20230714,124800,1985162430,17070,17070,17070,17070,20
|
|
20230714,124700,1984821030,17030,17030,17030,17030,0
|
|
20230714,124600,1984821030,17030,17030,17030,17030,110
|
|
20230714,124500,1982947730,17030,17030,17030,17030,4
|
|
20230714,124400,1982879610,17030,17050,17050,17030,260
|
|
20230714,124300,1978450990,17040,17090,17100,17030,163
|
|
20230714,124200,1975673860,17030,17030,17060,17030,490
|
|
20230714,124100,1967324290,17030,17010,17030,17010,15
|
|
20230714,124000,1967069000,17020,16980,17030,16980,86
|
|
20230714,123900,1965608120,16970,16970,16970,16970,1
|
|
20230714,123800,1965591150,16970,16980,16980,16960,79
|
|
20230714,123700,1964250880,16970,16970,16970,16970,0
|
|
20230714,123600,1964250880,16970,17030,17040,16970,118
|
|
20230714,123500,1962241480,17040,17040,17040,17040,150
|
|
20230714,123400,1959685480,17040,17040,17040,17040,2
|
|
20230714,123300,1959651400,17050,17050,17050,17050,0
|
|
20230714,123200,1959651400,17050,17050,17050,17050,13
|
|
20230714,123100,1959429750,17060,17060,17060,17060,0
|
|
20230714,123000,1959429750,17060,16980,17060,16980,211
|
|
20230714,122900,1955841890,16990,16990,16990,16990,4
|
|
20230714,122800,1955773930,16970,17000,17000,16950,207
|
|
20230714,122700,1952260460,16990,17000,17000,16990,380
|
|
20230714,122600,1945801130,17000,17000,17000,17000,262
|
|
20230714,122500,1941347130,17000,17030,17030,17000,2091
|
|
20230714,122400,1905784050,17030,17060,17060,17030,372
|
|
20230714,122300,1899447140,17060,17060,17060,17060,16
|
|
20230714,122200,1899174180,17060,17060,17060,17060,7
|
|
20230714,122100,1899054760,17100,17100,17100,17100,4
|
|
20230714,122000,1898986360,17100,17090,17100,17080,376
|
|
20230714,121900,1892560830,17080,17080,17090,17080,48
|
|
20230714,121800,1891740960,17080,17080,17080,17080,10
|
|
20230714,121700,1891570160,17090,17040,17090,17040,12
|
|
20230714,121600,1891365430,17040,17040,17040,17040,28
|
|
20230714,121500,1890888310,17040,17040,17040,17040,2
|
|
20230714,121400,1890854230,17030,17030,17030,17030,4
|
|
20230714,121300,1890786110,17020,17050,17050,17020,1502
|
|
20230714,121200,1865220180,17050,17070,17070,17050,386
|
|
20230714,121100,1858638660,17070,17070,17070,17070,15
|
|
20230714,121000,1858382610,17070,17080,17080,17070,47
|
|
20230714,120900,1857580270,17090,17090,17090,17090,69
|
|
20230714,120800,1856401060,17080,17080,17080,17080,49
|
|
20230714,120700,1855564140,17070,17070,17070,17070,7
|
|
20230714,120600,1855444650,17070,17070,17070,17070,61
|
|
20230714,120500,1854403380,17060,17080,17080,17060,8
|
|
20230714,120400,1854266770,17090,17090,17090,17090,189
|
|
20230714,120300,1851036760,17080,17080,17080,17080,0
|
|
20230714,120200,1851036760,17080,17050,17090,17050,572
|
|
20230714,120100,1841273460,17020,17010,17020,17010,68
|
|
20230714,120000,1840116390,17020,17010,17020,17010,135
|
|
20230714,115900,1837820010,17010,17010,17010,17010,47
|
|
20230714,115800,1837020540,17010,17000,17010,16980,5179
|
|
20230714,115700,1748978510,17010,17010,17010,17010,389
|
|
20230714,115600,1742361620,17010,17070,17070,17010,1077
|
|
20230714,115500,1724018990,17070,17080,17080,17070,50
|
|
20230714,115400,1723165480,17080,17080,17110,17060,265
|
|
20230714,115300,1718642660,17120,17100,17120,17030,69
|
|
20230714,115200,1717465650,17080,17110,17110,17080,2114
|
|
20230714,115100,1681303810,17120,17120,17120,17120,23
|
|
20230714,115000,1680910050,17120,17110,17120,17110,217
|
|
20230714,114900,1677196980,17120,17120,17120,17120,303
|
|
20230714,114800,1672009620,17110,17150,17150,17110,293
|
|
20230714,114700,1666987750,17140,17110,17140,17110,165
|
|
20230714,114600,1664159940,17110,17110,17140,17110,247
|
|
20230714,114500,1659931980,17110,17130,17140,17110,97
|
|
20230714,114400,1658270380,17130,17110,17130,17110,1529
|
|
20230714,114300,1632084620,17130,17140,17140,17130,535
|
|
20230714,114200,1622916060,17130,17120,17130,17110,177
|
|
20230714,114100,1619884760,17120,17130,17130,17120,61
|
|
20230714,114000,1618840330,17130,17110,17130,17110,203
|
|
20230714,113900,1615365230,17100,17110,17110,17100,55
|
|
20230714,113800,1614424450,17100,17100,17100,17090,169
|
|
20230714,113700,1611535750,17140,17190,17190,17140,409
|
|
20230714,113600,1604517540,17190,17110,17190,17110,1171
|
|
20230714,113500,1584439500,17100,17060,17100,17060,704
|
|
20230714,113400,1572414660,17060,17110,17130,17060,2433
|
|
20230714,113300,1530770630,17110,17020,17110,17020,7826
|
|
20230714,113200,1397010540,17020,17000,17020,16990,1705
|
|
20230714,113100,1368023520,17000,17000,17000,17000,2035
|
|
20230714,113000,1333428520,17000,17000,17000,17000,489
|
|
20230714,112900,1325115520,17020,17020,17020,17020,8
|
|
20230714,112800,1324979360,17020,16990,17020,16990,41
|
|
20230714,112700,1324281730,17000,17000,17000,16980,360
|
|
20230714,112600,1318166470,17000,17010,17010,17000,258
|
|
20230714,112500,1313779810,17010,17050,17050,17010,125
|
|
20230714,112400,1311650350,17050,17070,17080,17050,764
|
|
20230714,112300,1298612600,17070,16990,17070,16990,1046
|
|
20230714,112200,1280801920,16960,16930,16980,16930,485
|
|
20230714,112100,1272578260,16920,16890,16920,16890,5
|
|
20230714,112000,1272493750,16890,16890,16890,16890,22
|
|
20230714,111900,1272122170,16890,16890,16890,16890,5
|
|
20230714,111800,1272037720,16890,16890,16890,16890,0
|
|
20230714,111700,1272037720,16890,16850,16890,16850,831
|
|
20230714,111600,1258031890,16830,16840,16850,16830,74
|
|
20230714,111500,1256785690,16820,16820,16820,16820,0
|
|
20230714,111400,1256785690,16820,16820,16820,16820,0
|
|
20230714,111300,1256785690,16820,16820,16820,16820,0
|
|
20230714,111200,1256785690,16820,16820,16820,16820,0
|
|
20230714,111100,1256785690,16820,16820,16820,16820,60
|
|
20230714,111000,1255776490,16820,16830,16830,16820,145
|
|
20230714,110900,1253336170,16830,16830,16830,16830,5
|
|
20230714,110800,1253252020,16830,16830,16830,16830,2
|
|
20230714,110700,1253218360,16830,16830,16830,16830,3
|
|
20230714,110600,1253167870,16830,16830,16830,16830,73
|
|
20230714,110500,1251939280,16830,16820,16830,16820,18
|
|
20230714,110400,1251636350,16820,16820,16820,16820,22
|
|
20230714,110300,1251266310,16820,16820,16820,16820,0
|
|
20230714,110200,1251266310,16820,16820,16820,16820,1
|
|
20230714,110100,1251249490,16820,16820,16820,16820,0
|
|
20230714,110000,1251249490,16820,16820,16820,16820,458
|
|
20230714,105900,1243545930,16830,16830,16830,16820,36
|
|
20230714,105800,1242940390,16830,16840,16840,16830,20
|
|
20230714,105700,1242603690,16840,16850,16850,16840,916
|
|
20230714,105600,1227169270,16850,16840,16850,16820,1293
|
|
20230714,105500,1205388340,16840,16880,16880,16840,3419
|
|
20230714,105400,1147752980,16880,16880,16890,16880,86
|
|
20230714,105300,1146300620,16890,16890,16890,16890,2
|
|
20230714,105200,1146266840,16880,16980,16980,16880,84
|
|
20230714,105100,1144848820,16890,16900,16900,16890,852
|
|
20230714,105000,1130455020,16890,16990,16990,16890,177
|
|
20230714,104900,1127464050,16900,16980,16980,16900,230
|
|
20230714,104800,1123570330,16980,16990,16990,16980,128
|
|
20230714,104700,1121396840,16990,16980,16990,16980,127
|
|
20230714,104600,1119240360,16980,16950,16980,16950,37
|
|
20230714,104500,1118613150,16930,16940,16940,16930,17
|
|
20230714,104400,1118325180,16880,16880,16880,16880,0
|
|
20230714,104300,1118325180,16880,16930,16930,16880,103
|
|
20230714,104200,1116586040,16930,16930,16930,16930,0
|
|
20230714,104100,1116586040,16930,16930,16930,16930,0
|
|
20230714,104000,1116586040,16930,16930,16930,16930,49
|
|
20230714,103900,1115756470,16930,16930,16930,16930,17
|
|
20230714,103800,1115468660,16930,16930,16930,16930,11
|
|
20230714,103700,1115282430,16930,16940,16940,16930,98
|
|
20230714,103600,1113622330,16940,16940,16940,16940,17
|
|
20230714,103500,1113334350,16950,16950,16960,16950,473
|
|
20230714,103400,1105316970,16950,16950,16950,16950,0
|
|
20230714,103300,1105316970,16950,16950,16950,16950,506
|
|
20230714,103200,1096740270,17000,17000,17000,16950,100
|
|
20230714,103100,1095040370,17000,17000,17000,17000,245
|
|
20230714,103000,1090875370,16990,16920,16990,16920,1077
|
|
20230714,102900,1072602200,16900,16900,16900,16900,52
|
|
20230714,102800,1071723400,16850,16850,16850,16850,0
|
|
20230714,102700,1071723400,16850,16850,16850,16850,0
|
|
20230714,102600,1071723400,16850,16860,16860,16850,7
|
|
20230714,102500,1071605410,16850,16850,16850,16850,100
|
|
20230714,102400,1069920410,16850,16850,16850,16850,103
|
|
20230714,102300,1068184860,16860,16860,16860,16860,61
|
|
20230714,102200,1067156400,16860,16900,16900,16860,90
|
|
20230714,102100,1065638600,16910,16900,16910,16890,183
|
|
20230714,102000,1062545890,16900,16900,16900,16900,10
|
|
20230714,101900,1062376890,16900,16820,16900,16820,8
|
|
20230714,101800,1062242090,16810,16800,16810,16800,62
|
|
20230714,101700,1061200200,16800,16820,16820,16800,478
|
|
20230714,101600,1053165010,16810,16810,16810,16810,0
|
|
20230714,101500,1053165010,16810,16880,16880,16810,1673
|
|
20230714,101400,1024947950,16880,16900,16900,16880,108
|
|
20230714,101300,1023124850,16900,16910,16910,16900,10
|
|
20230714,101200,1022955810,16900,16910,16910,16900,102
|
|
20230714,101100,1021231910,16950,16950,16950,16950,2
|
|
20230714,101000,1021198010,16950,16880,16950,16880,10
|
|
20230714,100900,1021029140,16940,16940,16940,16940,185
|
|
20230714,100800,1017895240,16930,16900,16930,16880,257
|
|
20230714,100700,1013553350,16940,16940,16940,16930,24
|
|
20230714,100600,1013146840,16940,16910,16970,16880,64
|
|
20230714,100500,1012061410,16880,16880,16880,16880,118
|
|
20230714,100400,1010069570,16910,16910,16910,16910,39
|
|
20230714,100300,1009410080,16890,16800,17080,16800,1113
|
|
20230714,100200,990525610,16800,16800,16800,16800,36
|
|
20230714,100100,989920810,16800,16700,16800,16700,2134
|
|
20230714,100000,954206700,16700,16780,16780,16700,3103
|
|
20230714,095900,902374940,16780,16780,16780,16780,52
|
|
20230714,095800,901502380,16770,16770,16770,16770,0
|
|
20230714,095700,901502380,16770,16790,16790,16770,6
|
|
20230714,095600,901401660,16790,16750,16790,16710,3108
|
|
20230714,095500,849446050,16740,16750,16750,16740,256
|
|
20230714,095400,845160490,16750,16750,16750,16750,91
|
|
20230714,095300,843636240,16750,16760,16760,16750,200
|
|
20230714,095200,840286130,16750,16770,16770,16750,50
|
|
20230714,095100,839447940,16770,16770,16770,16770,0
|
|
20230714,095000,839447940,16770,16760,16770,16750,274
|
|
20230714,094900,834854900,16760,16760,16760,16760,19
|
|
20230714,094800,834536460,16760,16750,16760,16750,14
|
|
20230714,094700,834301850,16750,16780,16790,16750,493
|
|
20230714,094600,826035890,16800,16800,16800,16800,12
|
|
20230714,094500,825834290,16800,16770,16800,16770,44
|
|
20230714,094400,825095510,16760,16780,16780,16760,78
|
|
20230714,094300,823788210,16780,16760,16780,16760,79
|
|
20230714,094200,822463230,16750,16760,16760,16750,186
|
|
20230714,094100,819345880,16770,16800,16800,16770,1357
|
|
20230714,094000,796563360,16810,16820,16820,16810,751
|
|
20230714,093900,783936020,16810,16840,16840,16810,299
|
|
20230714,093800,778907410,16840,16870,16870,16840,114
|
|
20230714,093700,776984260,16870,16880,16880,16870,13
|
|
20230714,093600,776764940,16880,16820,16880,16820,690
|
|
20230714,093500,765148730,16820,16820,16820,16810,455
|
|
20230714,093400,757499640,16810,16820,16820,16810,3875
|
|
20230714,093300,692356350,16820,16820,16820,16810,35
|
|
20230714,093200,691767660,16820,16810,16820,16810,462
|
|
20230714,093100,684000120,16810,16820,16830,16810,734
|
|
20230714,093000,671655760,16830,16830,16840,16830,1598
|
|
20230714,092900,644758500,16810,16810,16810,16810,293
|
|
20230714,092800,639833170,16810,16830,16830,16810,707
|
|
20230714,092700,627938920,16840,16870,16880,16840,204
|
|
20230714,092600,624501420,16880,16890,16890,16870,244
|
|
20230714,092500,620382790,16880,16890,16890,16880,46
|
|
20230714,092400,619606260,16890,16890,16890,16890,158
|
|
20230714,092300,616937640,16890,16890,16890,16890,156
|
|
20230714,092200,614302800,16880,16880,16880,16880,16
|
|
20230714,092100,614032720,16880,16880,16880,16880,60
|
|
20230714,092000,613019920,16880,17020,17020,16880,309
|
|
20230714,091900,607768290,17020,17020,17020,17020,113
|
|
20230714,091800,605845030,17020,17030,17050,17020,438
|
|
20230714,091700,598387310,17060,17010,17080,17010,468
|
|
20230714,091600,590422090,17000,16830,17000,16810,3771
|
|
20230714,091500,526774180,16820,16860,16860,16820,899
|
|
20230714,091400,511640930,16870,16890,16890,16860,1076
|
|
20230714,091300,493477870,16890,16910,16910,16890,5724
|
|
20230714,091200,396742580,16900,16910,16910,16900,325
|
|
20230714,091100,391247430,16900,16960,16960,16900,1505
|
|
20230714,091000,365790730,16960,17010,17010,16960,1105
|
|
20230714,090900,346999530,17010,17080,17080,16960,1695
|
|
20230714,090800,318201950,17080,17020,17090,17020,236
|
|
20230714,090700,314182310,17100,17110,17110,17010,284
|
|
20230714,090600,309334310,17110,17170,17170,17090,1506
|
|
20230714,090500,283547870,17170,17020,17180,17020,1840
|
|
20230714,090400,252019140,16980,16950,17100,16950,2109
|
|
20230714,090300,216125910,17010,17030,17040,16920,873
|
|
20230714,090200,201295920,17040,17100,17100,16930,2899
|
|
20230714,090100,151919270,17100,17140,17140,17070,1238
|
|
20230714,090000,130755570,17140,16880,17150,16880,7376
|