720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,205700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,205600,2630643040,17550,17550,17550,17550,0
|
|
20230719,205500,2630643040,17550,17550,17550,17550,0
|
|
20230719,205400,2630643040,17550,17550,17550,17550,0
|
|
20230719,205300,2630643040,17550,17550,17550,17550,0
|
|
20230719,205200,2630643040,17550,17550,17550,17550,0
|
|
20230719,205100,2630643040,17550,17550,17550,17550,0
|
|
20230719,205000,2630643040,17550,17550,17550,17550,0
|
|
20230719,204900,2630643040,17550,17550,17550,17550,0
|
|
20230719,204800,2630643040,17550,17550,17550,17550,0
|
|
20230719,204700,2630643040,17550,17550,17550,17550,0
|
|
20230719,204600,2630643040,17550,17550,17550,17550,0
|
|
20230719,204500,2630643040,17550,17550,17550,17550,0
|
|
20230719,204400,2630643040,17550,17550,17550,17550,0
|
|
20230719,204300,2630643040,17550,17550,17550,17550,0
|
|
20230719,204200,2630643040,17550,17550,17550,17550,0
|
|
20230719,204100,2630643040,17550,17550,17550,17550,0
|
|
20230719,204000,2630643040,17550,17550,17550,17550,0
|
|
20230719,203900,2630643040,17550,17550,17550,17550,0
|
|
20230719,203800,2630643040,17550,17550,17550,17550,0
|
|
20230719,203700,2630643040,17550,17550,17550,17550,0
|
|
20230719,203600,2630643040,17550,17550,17550,17550,0
|
|
20230719,203500,2630643040,17550,17550,17550,17550,0
|
|
20230719,203400,2630643040,17550,17550,17550,17550,0
|
|
20230719,203300,2630643040,17550,17550,17550,17550,0
|
|
20230719,203200,2630643040,17550,17550,17550,17550,0
|
|
20230719,203100,2630643040,17550,17550,17550,17550,0
|
|
20230719,203000,2630643040,17550,17550,17550,17550,0
|
|
20230719,202900,2630643040,17550,17550,17550,17550,0
|
|
20230719,202800,2630643040,17550,17550,17550,17550,0
|
|
20230719,202700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,202600,2630643040,17550,17550,17550,17550,0
|
|
20230719,202500,2630643040,17550,17550,17550,17550,0
|
|
20230719,202400,2630643040,17550,17550,17550,17550,0
|
|
20230719,202300,2630643040,17550,17550,17550,17550,0
|
|
20230719,202200,2630643040,17550,17550,17550,17550,0
|
|
20230719,202100,2630643040,17550,17550,17550,17550,0
|
|
20230719,202000,2630643040,17550,17550,17550,17550,0
|
|
20230719,201900,2630643040,17550,17550,17550,17550,0
|
|
20230719,201800,2630643040,17550,17550,17550,17550,0
|
|
20230719,201700,2630643040,17550,17550,17550,17550,0
|
|
20230719,201600,2630643040,17550,17550,17550,17550,0
|
|
20230719,201500,2630643040,17550,17550,17550,17550,0
|
|
20230719,201400,2630643040,17550,17550,17550,17550,0
|
|
20230719,201300,2630643040,17550,17550,17550,17550,0
|
|
20230719,201200,2630643040,17550,17550,17550,17550,0
|
|
20230719,201100,2630643040,17550,17550,17550,17550,0
|
|
20230719,201000,2630643040,17550,17550,17550,17550,0
|
|
20230719,200900,2630643040,17550,17550,17550,17550,0
|
|
20230719,200800,2630643040,17550,17550,17550,17550,0
|
|
20230719,200700,2630643040,17550,17550,17550,17550,0
|
|
20230719,200600,2630643040,17550,17550,17550,17550,0
|
|
20230719,200500,2630643040,17550,17550,17550,17550,0
|
|
20230719,200400,2630643040,17550,17550,17550,17550,0
|
|
20230719,200300,2630643040,17550,17550,17550,17550,0
|
|
20230719,200200,2630643040,17550,17550,17550,17550,0
|
|
20230719,200100,2630643040,17550,17550,17550,17550,0
|
|
20230719,200000,2630643040,17550,17550,17550,17550,0
|
|
20230719,195900,2630643040,17550,17550,17550,17550,0
|
|
20230719,195800,2630643040,17550,17550,17550,17550,0
|
|
20230719,195700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,195600,2630643040,17550,17550,17550,17550,0
|
|
20230719,195500,2630643040,17550,17550,17550,17550,0
|
|
20230719,195400,2630643040,17550,17550,17550,17550,0
|
|
20230719,195300,2630643040,17550,17550,17550,17550,0
|
|
20230719,195200,2630643040,17550,17550,17550,17550,0
|
|
20230719,195100,2630643040,17550,17550,17550,17550,0
|
|
20230719,195000,2630643040,17550,17550,17550,17550,0
|
|
20230719,194900,2630643040,17550,17550,17550,17550,0
|
|
20230719,194800,2630643040,17550,17550,17550,17550,0
|
|
20230719,194700,2630643040,17550,17550,17550,17550,0
|
|
20230719,194600,2630643040,17550,17550,17550,17550,0
|
|
20230719,194500,2630643040,17550,17550,17550,17550,0
|
|
20230719,194400,2630643040,17550,17550,17550,17550,0
|
|
20230719,194300,2630643040,17550,17550,17550,17550,0
|
|
20230719,194200,2630643040,17550,17550,17550,17550,0
|
|
20230719,194100,2630643040,17550,17550,17550,17550,0
|
|
20230719,194000,2630643040,17550,17550,17550,17550,0
|
|
20230719,193900,2630643040,17550,17550,17550,17550,0
|
|
20230719,193800,2630643040,17550,17550,17550,17550,0
|
|
20230719,193700,2630643040,17550,17550,17550,17550,0
|
|
20230719,193600,2630643040,17550,17550,17550,17550,0
|
|
20230719,193500,2630643040,17550,17550,17550,17550,0
|
|
20230719,193400,2630643040,17550,17550,17550,17550,0
|
|
20230719,193300,2630643040,17550,17550,17550,17550,0
|
|
20230719,193200,2630643040,17550,17550,17550,17550,0
|
|
20230719,193100,2630643040,17550,17550,17550,17550,0
|
|
20230719,193000,2630643040,17550,17550,17550,17550,0
|
|
20230719,192900,2630643040,17550,17550,17550,17550,0
|
|
20230719,192800,2630643040,17550,17550,17550,17550,0
|
|
20230719,192700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,192600,2630643040,17550,17550,17550,17550,0
|
|
20230719,192500,2630643040,17550,17550,17550,17550,0
|
|
20230719,192400,2630643040,17550,17550,17550,17550,0
|
|
20230719,192300,2630643040,17550,17550,17550,17550,0
|
|
20230719,192200,2630643040,17550,17550,17550,17550,0
|
|
20230719,192100,2630643040,17550,17550,17550,17550,0
|
|
20230719,192000,2630643040,17550,17550,17550,17550,0
|
|
20230719,191900,2630643040,17550,17550,17550,17550,0
|
|
20230719,191800,2630643040,17550,17550,17550,17550,0
|
|
20230719,191700,2630643040,17550,17550,17550,17550,0
|
|
20230719,191600,2630643040,17550,17550,17550,17550,0
|
|
20230719,191500,2630643040,17550,17550,17550,17550,0
|
|
20230719,191400,2630643040,17550,17550,17550,17550,0
|
|
20230719,191300,2630643040,17550,17550,17550,17550,0
|
|
20230719,191200,2630643040,17550,17550,17550,17550,0
|
|
20230719,191100,2630643040,17550,17550,17550,17550,0
|
|
20230719,191000,2630643040,17550,17550,17550,17550,0
|
|
20230719,190900,2630643040,17550,17550,17550,17550,0
|
|
20230719,190800,2630643040,17550,17550,17550,17550,0
|
|
20230719,190700,2630643040,17550,17550,17550,17550,0
|
|
20230719,190600,2630643040,17550,17550,17550,17550,0
|
|
20230719,190500,2630643040,17550,17550,17550,17550,0
|
|
20230719,190400,2630643040,17550,17550,17550,17550,0
|
|
20230719,190300,2630643040,17550,17550,17550,17550,0
|
|
20230719,190200,2630643040,17550,17550,17550,17550,0
|
|
20230719,190100,2630643040,17550,17550,17550,17550,0
|
|
20230719,190000,2630643040,17550,17550,17550,17550,0
|
|
20230719,185900,2630643040,17550,17550,17550,17550,0
|
|
20230719,185800,2630643040,17550,17550,17550,17550,0
|
|
20230719,185700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,185600,2630643040,17550,17550,17550,17550,0
|
|
20230719,185500,2630643040,17550,17550,17550,17550,0
|
|
20230719,185400,2630643040,17550,17550,17550,17550,0
|
|
20230719,185300,2630643040,17550,17550,17550,17550,0
|
|
20230719,185200,2630643040,17550,17550,17550,17550,0
|
|
20230719,185100,2630643040,17550,17550,17550,17550,0
|
|
20230719,185000,2630643040,17550,17550,17550,17550,0
|
|
20230719,184900,2630643040,17550,17550,17550,17550,0
|
|
20230719,184800,2630643040,17550,17550,17550,17550,0
|
|
20230719,184700,2630643040,17550,17550,17550,17550,0
|
|
20230719,184600,2630643040,17550,17550,17550,17550,0
|
|
20230719,184500,2630643040,17550,17550,17550,17550,0
|
|
20230719,184400,2630643040,17550,17550,17550,17550,0
|
|
20230719,184300,2630643040,17550,17550,17550,17550,0
|
|
20230719,184200,2630643040,17550,17550,17550,17550,0
|
|
20230719,184100,2630643040,17550,17550,17550,17550,0
|
|
20230719,184000,2630643040,17550,17550,17550,17550,0
|
|
20230719,183900,2630643040,17550,17550,17550,17550,0
|
|
20230719,183800,2630643040,17550,17550,17550,17550,0
|
|
20230719,183700,2630643040,17550,17550,17550,17550,0
|
|
20230719,183600,2630643040,17550,17550,17550,17550,0
|
|
20230719,183500,2630643040,17550,17550,17550,17550,0
|
|
20230719,183400,2630643040,17550,17550,17550,17550,0
|
|
20230719,183300,2630643040,17550,17550,17550,17550,0
|
|
20230719,183200,2630643040,17550,17550,17550,17550,0
|
|
20230719,183100,2630643040,17550,17550,17550,17550,0
|
|
20230719,183000,2630643040,17550,17550,17550,17550,0
|
|
20230719,182900,2630643040,17550,17550,17550,17550,0
|
|
20230719,182800,2630643040,17550,17550,17550,17550,0
|
|
20230719,182700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,182600,2630643040,17550,17550,17550,17550,0
|
|
20230719,182500,2630643040,17550,17550,17550,17550,0
|
|
20230719,182400,2630643040,17550,17550,17550,17550,0
|
|
20230719,182300,2630643040,17550,17550,17550,17550,0
|
|
20230719,182200,2630643040,17550,17550,17550,17550,0
|
|
20230719,182100,2630643040,17550,17550,17550,17550,0
|
|
20230719,182000,2630643040,17550,17550,17550,17550,0
|
|
20230719,181900,2630643040,17550,17550,17550,17550,0
|
|
20230719,181800,2630643040,17550,17550,17550,17550,0
|
|
20230719,181700,2630643040,17550,17550,17550,17550,0
|
|
20230719,181600,2630643040,17550,17550,17550,17550,0
|
|
20230719,181500,2630643040,17550,17550,17550,17550,0
|
|
20230719,181400,2630643040,17550,17550,17550,17550,0
|
|
20230719,181300,2630643040,17550,17550,17550,17550,0
|
|
20230719,181200,2630643040,17550,17550,17550,17550,0
|
|
20230719,181100,2630643040,17550,17550,17550,17550,0
|
|
20230719,181000,2630643040,17550,17550,17550,17550,0
|
|
20230719,180900,2630643040,17550,17550,17550,17550,0
|
|
20230719,180800,2630643040,17550,17550,17550,17550,0
|
|
20230719,180700,2630643040,17550,17550,17550,17550,0
|
|
20230719,180600,2630643040,17550,17550,17550,17550,0
|
|
20230719,180500,2630643040,17550,17550,17550,17550,0
|
|
20230719,180400,2630643040,17550,17550,17550,17550,0
|
|
20230719,180300,2630643040,17550,17550,17550,17550,0
|
|
20230719,180200,2630643040,17550,17550,17550,17550,0
|
|
20230719,180100,2630643040,17550,17550,17550,17550,0
|
|
20230719,180000,2630643040,17550,17550,17550,17550,0
|
|
20230719,175900,2630643040,17550,17550,17550,17550,0
|
|
20230719,175800,2630643040,17550,17550,17550,17550,0
|
|
20230719,175700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,175600,2630643040,17550,17550,17550,17550,0
|
|
20230719,175500,2630643040,17550,17550,17550,17550,0
|
|
20230719,175400,2630643040,17550,17550,17550,17550,0
|
|
20230719,175300,2630643040,17550,17550,17550,17550,0
|
|
20230719,175200,2630643040,17550,17550,17550,17550,0
|
|
20230719,175100,2630643040,17550,17550,17550,17550,0
|
|
20230719,175000,2630643040,17550,17550,17550,17550,0
|
|
20230719,174900,2630643040,17550,17550,17550,17550,0
|
|
20230719,174800,2630643040,17550,17550,17550,17550,0
|
|
20230719,174700,2630643040,17550,17550,17550,17550,0
|
|
20230719,174600,2630643040,17550,17550,17550,17550,0
|
|
20230719,174500,2630643040,17550,17550,17550,17550,0
|
|
20230719,174400,2630643040,17550,17550,17550,17550,0
|
|
20230719,174300,2630643040,17550,17550,17550,17550,0
|
|
20230719,174200,2630643040,17550,17550,17550,17550,0
|
|
20230719,174100,2630643040,17550,17550,17550,17550,0
|
|
20230719,174000,2630643040,17550,17550,17550,17550,0
|
|
20230719,173900,2630643040,17550,17550,17550,17550,0
|
|
20230719,173800,2630643040,17550,17550,17550,17550,0
|
|
20230719,173700,2630643040,17550,17550,17550,17550,0
|
|
20230719,173600,2630643040,17550,17550,17550,17550,0
|
|
20230719,173500,2630643040,17550,17550,17550,17550,0
|
|
20230719,173400,2630643040,17550,17550,17550,17550,0
|
|
20230719,173300,2630643040,17550,17550,17550,17550,0
|
|
20230719,173200,2630643040,17550,17550,17550,17550,0
|
|
20230719,173100,2630643040,17550,17550,17550,17550,0
|
|
20230719,173000,2630643040,17550,17550,17550,17550,0
|
|
20230719,172900,2630643040,17550,17550,17550,17550,0
|
|
20230719,172800,2630643040,17550,17550,17550,17550,0
|
|
20230719,172700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,172600,2630643040,17550,17550,17550,17550,0
|
|
20230719,172500,2630643040,17550,17550,17550,17550,0
|
|
20230719,172400,2630643040,17550,17550,17550,17550,0
|
|
20230719,172300,2630643040,17550,17550,17550,17550,0
|
|
20230719,172200,2630643040,17550,17550,17550,17550,0
|
|
20230719,172100,2630643040,17550,17550,17550,17550,0
|
|
20230719,172000,2630643040,17550,17550,17550,17550,0
|
|
20230719,171900,2630643040,17550,17550,17550,17550,0
|
|
20230719,171800,2630643040,17550,17550,17550,17550,0
|
|
20230719,171700,2630643040,17550,17550,17550,17550,0
|
|
20230719,171600,2630643040,17550,17550,17550,17550,0
|
|
20230719,171500,2630643040,17550,17550,17550,17550,0
|
|
20230719,171400,2630643040,17550,17550,17550,17550,0
|
|
20230719,171300,2630643040,17550,17550,17550,17550,0
|
|
20230719,171200,2630643040,17550,17550,17550,17550,0
|
|
20230719,171100,2630643040,17550,17550,17550,17550,0
|
|
20230719,171000,2630643040,17550,17550,17550,17550,0
|
|
20230719,170900,2630643040,17550,17550,17550,17550,0
|
|
20230719,170800,2630643040,17550,17550,17550,17550,0
|
|
20230719,170700,2630643040,17550,17550,17550,17550,0
|
|
20230719,170600,2630643040,17550,17550,17550,17550,0
|
|
20230719,170500,2630643040,17550,17550,17550,17550,0
|
|
20230719,170400,2630643040,17550,17550,17550,17550,0
|
|
20230719,170300,2630643040,17550,17550,17550,17550,0
|
|
20230719,170200,2630643040,17550,17550,17550,17550,0
|
|
20230719,170100,2630643040,17550,17550,17550,17550,0
|
|
20230719,170000,2630643040,17550,17550,17550,17550,0
|
|
20230719,165900,2630643040,17550,17550,17550,17550,0
|
|
20230719,165800,2630643040,17550,17550,17550,17550,0
|
|
20230719,165700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,165600,2630643040,17550,17550,17550,17550,0
|
|
20230719,165500,2630643040,17550,17550,17550,17550,0
|
|
20230719,165400,2630643040,17550,17550,17550,17550,0
|
|
20230719,165300,2630643040,17550,17550,17550,17550,0
|
|
20230719,165200,2630643040,17550,17550,17550,17550,0
|
|
20230719,165100,2630643040,17550,17550,17550,17550,0
|
|
20230719,165000,2630643040,17550,17550,17550,17550,0
|
|
20230719,164900,2630643040,17550,17550,17550,17550,0
|
|
20230719,164800,2630643040,17550,17550,17550,17550,0
|
|
20230719,164700,2630643040,17550,17550,17550,17550,0
|
|
20230719,164600,2630643040,17550,17550,17550,17550,0
|
|
20230719,164500,2630643040,17550,17550,17550,17550,0
|
|
20230719,164400,2630643040,17550,17550,17550,17550,0
|
|
20230719,164300,2630643040,17550,17550,17550,17550,0
|
|
20230719,164200,2630643040,17550,17550,17550,17550,0
|
|
20230719,164100,2630643040,17550,17550,17550,17550,0
|
|
20230719,164000,2630643040,17550,17550,17550,17550,0
|
|
20230719,163900,2630643040,17550,17550,17550,17550,0
|
|
20230719,163800,2630643040,17550,17550,17550,17550,0
|
|
20230719,163700,2630643040,17550,17550,17550,17550,0
|
|
20230719,163600,2630643040,17550,17550,17550,17550,0
|
|
20230719,163500,2630643040,17550,17550,17550,17550,0
|
|
20230719,163400,2630643040,17550,17550,17550,17550,0
|
|
20230719,163300,2630643040,17550,17550,17550,17550,0
|
|
20230719,163200,2630643040,17550,17550,17550,17550,0
|
|
20230719,163100,2630643040,17550,17550,17550,17550,0
|
|
20230719,163000,2630643040,17550,17550,17550,17550,0
|
|
20230719,162900,2630643040,17550,17550,17550,17550,0
|
|
20230719,162800,2630643040,17550,17550,17550,17550,0
|
|
20230719,162700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,162600,2630643040,17550,17550,17550,17550,0
|
|
20230719,162500,2630643040,17550,17550,17550,17550,0
|
|
20230719,162400,2630643040,17550,17550,17550,17550,0
|
|
20230719,162300,2630643040,17550,17550,17550,17550,0
|
|
20230719,162200,2630643040,17550,17550,17550,17550,0
|
|
20230719,162100,2630643040,17550,17550,17550,17550,0
|
|
20230719,162000,2630643040,17550,17550,17550,17550,0
|
|
20230719,161900,2630643040,17550,17550,17550,17550,0
|
|
20230719,161800,2630643040,17550,17550,17550,17550,0
|
|
20230719,161700,2630643040,17550,17550,17550,17550,0
|
|
20230719,161600,2630643040,17550,17550,17550,17550,0
|
|
20230719,161500,2630643040,17550,17550,17550,17550,0
|
|
20230719,161400,2630643040,17550,17550,17550,17550,0
|
|
20230719,161300,2630643040,17550,17550,17550,17550,0
|
|
20230719,161200,2630643040,17550,17550,17550,17550,0
|
|
20230719,161100,2630643040,17550,17550,17550,17550,0
|
|
20230719,161000,2630643040,17550,17550,17550,17550,0
|
|
20230719,160900,2630643040,17550,17550,17550,17550,0
|
|
20230719,160800,2630643040,17550,17550,17550,17550,0
|
|
20230719,160700,2630643040,17550,17550,17550,17550,0
|
|
20230719,160600,2630643040,17550,17550,17550,17550,0
|
|
20230719,160500,2630643040,17550,17550,17550,17550,0
|
|
20230719,160400,2630643040,17550,17550,17550,17550,0
|
|
20230719,160300,2630643040,17550,17550,17550,17550,0
|
|
20230719,160200,2630643040,17550,17550,17550,17550,0
|
|
20230719,160100,2630643040,17550,17550,17550,17550,0
|
|
20230719,160000,2630643040,17550,17550,17550,17550,0
|
|
20230719,155900,2630643040,17550,17550,17550,17550,0
|
|
20230719,155800,2630643040,17550,17550,17550,17550,0
|
|
20230719,155700,2630643040,17550,17550,17550,17550,3245
|
|
20230719,155600,2630643040,17550,17550,17550,17550,0
|
|
20230719,155500,2630643040,17550,17550,17550,17550,0
|
|
20230719,155400,2630643040,17550,17550,17550,17550,0
|
|
20230719,155300,2630643040,17550,17550,17550,17550,0
|
|
20230719,155200,2630643040,17550,17550,17550,17550,0
|
|
20230719,155100,2630643040,17550,17550,17550,17550,0
|
|
20230719,155000,2630643040,17550,17550,17550,17550,0
|
|
20230719,154900,2630643040,17550,17550,17550,17550,0
|
|
20230719,154800,2630643040,17550,17550,17550,17550,0
|
|
20230719,154700,2630643040,17550,17550,17550,17550,0
|
|
20230719,154600,2630643040,17550,17550,17550,17550,0
|
|
20230719,154500,2630643040,17550,17550,17550,17550,0
|
|
20230719,154400,2630643040,17550,17550,17550,17550,0
|
|
20230719,154300,2630643040,17550,17550,17550,17550,0
|
|
20230719,154200,2630643040,17550,17550,17550,17550,0
|
|
20230719,154100,2630643040,17550,17550,17550,17550,0
|
|
20230719,154000,2630643040,17550,17550,17550,17550,0
|
|
20230719,153900,2630643040,17550,17550,17550,17550,0
|
|
20230719,153800,2630643040,17550,17550,17550,17550,0
|
|
20230719,153700,2630643040,17550,17550,17550,17550,0
|
|
20230719,153600,2630643040,17550,17550,17550,17550,0
|
|
20230719,153500,2630643040,17550,17550,17550,17550,0
|
|
20230719,153400,2630643040,17550,17550,17550,17550,0
|
|
20230719,153300,2630643040,17550,17550,17550,17550,0
|
|
20230719,153200,2630643040,17550,17550,17550,17550,0
|
|
20230719,153100,2630643040,17550,17550,17550,17550,0
|
|
20230719,153000,2630643040,17550,17550,17550,17550,3245
|
|
20230719,152900,2573693290,17540,17540,17540,17540,0
|
|
20230719,152800,2573693290,17540,17540,17540,17540,0
|
|
20230719,152700,2573693290,17540,17540,17540,17540,0
|
|
20230719,152600,2573693290,17540,17540,17540,17540,0
|
|
20230719,152500,2573693290,17540,17540,17540,17540,0
|
|
20230719,152400,2573693290,17540,17540,17540,17540,0
|
|
20230719,152300,2573693290,17540,17540,17540,17540,0
|
|
20230719,152200,2573693290,17540,17540,17540,17540,0
|
|
20230719,152100,2573693290,17540,17540,17540,17540,0
|
|
20230719,152000,2573693290,17540,17540,17540,17540,0
|
|
20230719,151900,2573693290,17540,17620,17900,17530,743
|
|
20230719,151800,2560588580,17480,17520,17650,17480,1887
|
|
20230719,151700,2527527400,17510,17650,17660,17480,1371
|
|
20230719,151600,2503461650,17660,17750,17750,17660,562
|
|
20230719,151500,2493504310,17760,17820,17820,17760,688
|
|
20230719,151400,2481264040,17810,17880,17880,17810,816
|
|
20230719,151300,2466693720,17880,17980,17980,17880,1171
|
|
20230719,151200,2445729190,18010,17980,18010,17970,1382
|
|
20230719,151100,2420893900,17980,17980,17980,17980,41
|
|
20230719,151000,2420156720,18040,18040,18040,18040,1
|
|
20230719,150900,2420138680,18050,18050,18050,18050,0
|
|
20230719,150800,2420138680,18050,17980,18050,17970,281
|
|
20230719,150700,2415085400,18080,18080,18080,18080,10
|
|
20230719,150600,2414904600,18120,18120,18120,18120,0
|
|
20230719,150500,2414904600,18120,18120,18120,18120,0
|
|
20230719,150400,2414904600,18120,17910,18120,17910,651
|
|
20230719,150300,2403185100,17980,17930,17980,17910,811
|
|
20230719,150200,2388646800,17940,17980,17980,17940,452
|
|
20230719,150100,2380531040,17980,17990,17990,17980,116
|
|
20230719,150000,2378444960,17990,17980,17990,17950,71
|
|
20230719,145900,2377168250,17950,17950,17950,17950,102
|
|
20230719,145800,2375337350,17950,17980,17980,17950,147
|
|
20230719,145700,2372696430,17990,17990,17990,17990,0
|
|
20230719,145600,2372696430,17990,17990,17990,17980,56
|
|
20230719,145500,2371689030,17990,17990,17990,17990,39
|
|
20230719,145400,2370987420,17990,17990,17990,17990,0
|
|
20230719,145300,2370987420,17990,17990,17990,17990,5
|
|
20230719,145200,2370897470,17990,17990,17990,17990,19
|
|
20230719,145100,2370555660,17990,18000,18000,17990,262
|
|
20230719,145000,2365840080,18000,18000,18000,18000,3
|
|
20230719,144900,2365786080,18000,18000,18000,18000,5
|
|
20230719,144800,2365696080,18000,18000,18000,18000,2
|
|
20230719,144700,2365660080,18000,18010,18010,18000,163
|
|
20230719,144600,2362725780,18010,18010,18010,18010,20
|
|
20230719,144500,2362365580,18010,18000,18010,18000,19
|
|
20230719,144400,2362023550,18000,18010,18030,18000,303
|
|
20230719,144300,2356569450,18000,17970,18000,17970,124
|
|
20230719,144200,2354338380,18000,17940,18000,17940,107
|
|
20230719,144100,2352416910,17940,17930,17940,17930,20
|
|
20230719,144000,2352058300,17910,17920,17940,17910,34
|
|
20230719,143900,2351449010,17940,17940,17940,17910,192
|
|
20230719,143800,2348009390,17910,17940,17940,17910,10
|
|
20230719,143700,2347830260,17910,17930,17930,17910,320
|
|
20230719,143600,2342097020,17930,17930,17930,17930,2
|
|
20230719,143500,2342061160,17920,17920,17920,17920,36
|
|
20230719,143400,2341416040,17920,17920,17920,17920,130
|
|
20230719,143300,2339086440,17920,17920,17920,17920,0
|
|
20230719,143200,2339086440,17920,17920,17920,17920,120
|
|
20230719,143100,2336936040,17930,17970,17970,17930,744
|
|
20230719,143000,2323584750,17970,17980,17980,17970,24
|
|
20230719,142900,2323153460,18000,18000,18000,18000,260
|
|
20230719,142800,2318473460,18010,18010,18010,18010,85
|
|
20230719,142700,2316942610,18010,18010,18010,18010,0
|
|
20230719,142600,2316942610,18010,18010,18010,18010,0
|
|
20230719,142500,2316942610,18010,18030,18030,18000,423
|
|
20230719,142400,2309327330,18010,18010,18010,18010,1
|
|
20230719,142300,2309309320,18010,18010,18010,18010,14
|
|
20230719,142200,2309057180,18040,18060,18060,18040,575
|
|
20230719,142100,2298677720,18060,18060,18060,18060,389
|
|
20230719,142000,2291652380,18060,18060,18060,18060,0
|
|
20230719,141900,2291652380,18060,18060,18060,18060,0
|
|
20230719,141800,2291652380,18060,18070,18070,18060,531
|
|
20230719,141700,2282060690,18070,18070,18070,18070,80
|
|
20230719,141600,2280615090,18070,18070,18070,18070,3
|
|
20230719,141500,2280560880,18130,18130,18130,18130,4
|
|
20230719,141400,2280488360,18130,18130,18130,18130,3
|
|
20230719,141300,2280433970,18140,18140,18140,18140,0
|
|
20230719,141200,2280433970,18140,18140,18140,18140,0
|
|
20230719,141100,2280433970,18140,18130,18140,18130,101
|
|
20230719,141000,2278602780,18130,18050,18130,18050,150
|
|
20230719,140900,2275887640,18070,18070,18070,18070,0
|
|
20230719,140800,2275887640,18070,18070,18070,18070,53
|
|
20230719,140700,2274929930,18130,18070,18130,18070,110
|
|
20230719,140600,2272941630,18070,18070,18070,18070,56
|
|
20230719,140500,2271929710,18070,18070,18070,18070,0
|
|
20230719,140400,2271929710,18070,18130,18140,18070,478
|
|
20230719,140300,2263268900,18150,18140,18150,18140,280
|
|
20230719,140200,2258188060,18150,18080,18150,18080,101
|
|
20230719,140100,2256359880,18080,18080,18080,18080,60
|
|
20230719,140000,2255275080,18080,18170,18170,18080,60
|
|
20230719,135900,2254190190,18170,18170,18170,18170,25
|
|
20230719,135800,2253735940,18170,18150,18170,18150,500
|
|
20230719,135700,2244652480,18150,18150,18150,18150,0
|
|
20230719,135600,2244652480,18150,18020,18150,18020,259
|
|
20230719,135500,2239969880,18030,18030,18030,18030,0
|
|
20230719,135400,2239969880,18030,18030,18030,18030,0
|
|
20230719,135300,2239969880,18030,18030,18030,18030,0
|
|
20230719,135200,2239969880,18030,17980,18030,17980,164
|
|
20230719,135100,2237017980,17940,17940,17940,17940,0
|
|
20230719,135000,2237017980,17940,17940,17940,17940,55
|
|
20230719,134900,2236031280,17940,17940,17940,17940,2223
|
|
20230719,134800,2196150660,17940,17940,17940,17940,20
|
|
20230719,134700,2195791860,18000,18000,18000,18000,38
|
|
20230719,134600,2195107860,18000,18000,18000,18000,0
|
|
20230719,134500,2195107860,18000,18000,18000,18000,0
|
|
20230719,134400,2195107860,18000,18000,18000,18000,10
|
|
20230719,134300,2194927860,18000,18000,18000,18000,10
|
|
20230719,134200,2194747860,18000,18000,18000,18000,0
|
|
20230719,134100,2194747860,18000,18000,18000,18000,1
|
|
20230719,134000,2194729860,17940,17930,17940,17930,33
|
|
20230719,133900,2194138140,17940,17940,17940,17940,29
|
|
20230719,133800,2193617880,17940,17940,17940,17940,1
|
|
20230719,133700,2193599940,17940,17940,17940,17940,10
|
|
20230719,133600,2193420540,17940,17940,17940,17940,10
|
|
20230719,133500,2193241140,17930,17930,17930,17930,0
|
|
20230719,133400,2193241140,17930,17930,17930,17930,106
|
|
20230719,133300,2191340560,17910,18010,18010,17910,324
|
|
20230719,133200,2185515760,18010,18010,18010,18010,0
|
|
20230719,133100,2185515760,18010,18010,18010,18010,0
|
|
20230719,133000,2185515760,18010,18010,18010,18010,0
|
|
20230719,132900,2185515760,18010,18060,18060,18010,585
|
|
20230719,132800,2174952610,18060,18050,18060,18050,26
|
|
20230719,132700,2174483210,18050,18050,18050,18050,0
|
|
20230719,132600,2174483210,18050,18000,18050,18000,90
|
|
20230719,132500,2172862960,17980,17970,17980,17970,382
|
|
20230719,132400,2165998030,17960,17950,17960,17950,126
|
|
20230719,132300,2163735370,17950,17930,17950,17930,500
|
|
20230719,132200,2154761670,17870,17930,17950,17870,610
|
|
20230719,132100,2143834120,17930,17930,17930,17930,0
|
|
20230719,132000,2143834120,17930,17920,17930,17910,49
|
|
20230719,131900,2142956150,17920,17920,17920,17910,279
|
|
20230719,131800,2137958990,17910,17910,17910,17910,6
|
|
20230719,131700,2137851530,17910,17910,17910,17910,97
|
|
20230719,131600,2136114260,17900,17940,17940,17900,157
|
|
20230719,131500,2133301080,17940,17940,17940,17930,124
|
|
20230719,131400,2131077610,17940,17940,17940,17940,90
|
|
20230719,131300,2129463010,17940,17890,17940,17890,111
|
|
20230719,131200,2127474320,17900,17930,17930,17900,783
|
|
20230719,131100,2113455500,17940,17920,17940,17910,330
|
|
20230719,131000,2107540690,17950,17940,17950,17920,224
|
|
20230719,130900,2103523830,17950,17960,17960,17950,169
|
|
20230719,130800,2100490000,17970,18000,18000,17970,464
|
|
20230719,130700,2092147410,18000,18020,18020,17990,3547
|
|
20230719,130600,2028255860,18020,18030,18030,18020,160
|
|
20230719,130500,2025371900,18030,18040,18040,18030,77
|
|
20230719,130400,2023983390,18040,18040,18040,18040,0
|
|
20230719,130300,2023983390,18040,18030,18040,18030,107
|
|
20230719,130200,2022053130,18030,18030,18040,18030,701
|
|
20230719,130100,2009411100,18030,18050,18050,18030,703
|
|
20230719,130000,1996726430,18050,18060,18060,18050,50
|
|
20230719,125900,1995823550,18050,18150,18200,18050,415
|
|
20230719,125800,1988326690,18100,18100,18100,18100,0
|
|
20230719,125700,1988326690,18100,18060,18100,18060,149
|
|
20230719,125600,1985631750,18060,18090,18090,18060,211
|
|
20230719,125500,1981818700,18090,18160,18160,18090,897
|
|
20230719,125400,1965542260,18150,18160,18160,18150,115
|
|
20230719,125300,1963455000,18160,18170,18170,18160,301
|
|
20230719,125200,1957987000,18180,18190,18190,18180,23
|
|
20230719,125100,1957568830,18190,18190,18190,18190,579
|
|
20230719,125000,1947036820,18210,18200,18210,18200,16
|
|
20230719,124900,1946745490,18190,18190,18190,18190,129
|
|
20230719,124800,1944398980,18190,18190,18190,18190,72
|
|
20230719,124700,1943089300,18200,18200,18200,18200,64
|
|
20230719,124600,1941924500,18200,18200,18200,18200,0
|
|
20230719,124500,1941924500,18200,18200,18200,18200,14
|
|
20230719,124400,1941669700,18200,18230,18240,18200,74
|
|
20230719,124300,1940321330,18200,18200,18200,18200,0
|
|
20230719,124200,1940321330,18200,18200,18200,18200,0
|
|
20230719,124100,1940321330,18200,18200,18200,18200,0
|
|
20230719,124000,1940321330,18200,18200,18200,18200,10
|
|
20230719,123900,1940139330,18200,18200,18200,18200,0
|
|
20230719,123800,1940139330,18200,18200,18200,18200,43
|
|
20230719,123700,1939356730,18190,18190,18190,18190,0
|
|
20230719,123600,1939356730,18190,18190,18190,18190,10
|
|
20230719,123500,1939174830,18190,18190,18240,18190,21
|
|
20230719,123400,1938792790,18190,18190,18190,18190,10
|
|
20230719,123300,1938610890,18190,18190,18190,18190,20
|
|
20230719,123200,1938247090,18190,18190,18190,18190,0
|
|
20230719,123100,1938247090,18190,18190,18190,18190,0
|
|
20230719,123000,1938247090,18190,18190,18190,18190,10
|
|
20230719,122900,1938065190,18180,18180,18180,18180,0
|
|
20230719,122800,1938065190,18180,18180,18180,18180,0
|
|
20230719,122700,1938065190,18180,18180,18180,18170,382
|
|
20230719,122600,1931120750,18180,18180,18180,18180,1
|
|
20230719,122500,1931102570,18180,18180,18180,18180,0
|
|
20230719,122400,1931102570,18180,18180,18180,18180,0
|
|
20230719,122300,1931102570,18180,18180,18180,18180,2
|
|
20230719,122200,1931066210,18170,18170,18170,18170,0
|
|
20230719,122100,1931066210,18170,18170,18170,18170,0
|
|
20230719,122000,1931066210,18170,18180,18180,18170,170
|
|
20230719,121900,1927976640,18170,18170,18170,18170,0
|
|
20230719,121800,1927976640,18170,18170,18170,18170,0
|
|
20230719,121700,1927976640,18170,18170,18170,18170,0
|
|
20230719,121600,1927976640,18170,18170,18170,18170,0
|
|
20230719,121500,1927976640,18170,18170,18170,18170,0
|
|
20230719,121400,1927976640,18170,18170,18170,18170,0
|
|
20230719,121300,1927976640,18170,18170,18170,18170,0
|
|
20230719,121200,1927976640,18170,18170,18170,18170,0
|
|
20230719,121100,1927976640,18170,18220,18220,18170,28
|
|
20230719,121000,1927467460,18220,18220,18220,18220,0
|
|
20230719,120900,1927467460,18220,18210,18220,18210,236
|
|
20230719,120800,1923167890,18210,18210,18210,18210,0
|
|
20230719,120700,1923167890,18210,18210,18210,18210,0
|
|
20230719,120600,1923167890,18210,18210,18210,18210,2
|
|
20230719,120500,1923131470,18210,18210,18210,18210,0
|
|
20230719,120400,1923131470,18210,18210,18210,18210,0
|
|
20230719,120300,1923131470,18210,18120,18210,18120,389
|
|
20230719,120200,1916065410,18120,18120,18120,18120,32
|
|
20230719,120100,1915485570,18140,18140,18140,18140,0
|
|
20230719,120000,1915485570,18140,18150,18150,18140,218
|
|
20230719,115900,1911528970,18150,18150,18150,18150,37
|
|
20230719,115800,1910857420,18170,18170,18170,18170,0
|
|
20230719,115700,1910857420,18170,18170,18170,18170,0
|
|
20230719,115600,1910857420,18170,18170,18170,18170,223
|
|
20230719,115500,1906805510,18170,18140,18170,18140,25
|
|
20230719,115400,1906351980,18140,18100,18140,18100,10
|
|
20230719,115300,1906170940,18100,18100,18100,18100,0
|
|
20230719,115200,1906170940,18100,18100,18100,18100,11
|
|
20230719,115100,1905971840,18090,18090,18090,18090,502
|
|
20230719,115000,1896890660,18020,18020,18020,18020,32
|
|
20230719,114900,1896314020,18010,18020,18020,18010,165
|
|
20230719,114800,1893340740,18020,18020,18020,18020,48
|
|
20230719,114700,1892475780,18020,18030,18030,18020,42
|
|
20230719,114600,1891718930,18000,18000,18000,18000,0
|
|
20230719,114500,1891718930,18000,18000,18000,18000,0
|
|
20230719,114400,1891718930,18000,18030,18030,17990,2233
|
|
20230719,114300,1851519860,18020,18030,18030,18020,273
|
|
20230719,114200,1846600100,18020,18090,18090,18020,1464
|
|
20230719,114100,1820174420,18080,18150,18150,18080,2719
|
|
20230719,114000,1770931640,18160,18190,18190,18160,204
|
|
20230719,113900,1767224420,18180,18180,18190,18180,55
|
|
20230719,113800,1766224500,18180,18180,18180,18180,0
|
|
20230719,113700,1766224500,18180,18190,18190,18180,32
|
|
20230719,113600,1765642730,18210,18210,18210,18210,3
|
|
20230719,113500,1765588100,18170,18170,18170,18170,0
|
|
20230719,113400,1765588100,18170,18170,18170,18170,46
|
|
20230719,113300,1764752280,18170,18210,18210,18170,11
|
|
20230719,113200,1764552370,18220,18220,18220,18220,15
|
|
20230719,113100,1764279070,18220,18220,18220,18220,0
|
|
20230719,113000,1764279070,18220,18220,18220,18220,5
|
|
20230719,112900,1764187970,18170,18170,18170,18170,8
|
|
20230719,112800,1764042610,18170,18170,18170,18170,9
|
|
20230719,112700,1763879080,18180,18180,18180,18170,27
|
|
20230719,112600,1763388470,18170,18120,18170,18120,20
|
|
20230719,112500,1763025270,18100,18100,18100,18100,0
|
|
20230719,112400,1763025270,18100,18100,18100,18100,0
|
|
20230719,112300,1763025270,18100,18100,18100,18100,110
|
|
20230719,112200,1761034270,18100,18100,18100,18100,90
|
|
20230719,112100,1759405270,18100,18100,18100,18100,0
|
|
20230719,112000,1759405270,18100,18100,18100,18100,12
|
|
20230719,111900,1759188070,18080,18090,18100,18060,995
|
|
20230719,111800,1741190920,18090,18130,18130,18090,811
|
|
20230719,111700,1726509680,18170,18120,18170,18120,301
|
|
20230719,111600,1721043320,18120,18170,18170,18100,4103
|
|
20230719,111500,1646689140,18170,18220,18220,18150,951
|
|
20230719,111400,1629401570,18220,18230,18230,18220,713
|
|
20230719,111300,1616407100,18230,18230,18230,18230,15
|
|
20230719,111200,1616133650,18230,18230,18230,18230,30
|
|
20230719,111100,1615586750,18230,18230,18230,18230,35
|
|
20230719,111000,1614948700,18230,18240,18240,18230,271
|
|
20230719,110900,1610005850,18280,18270,18280,18270,100
|
|
20230719,110800,1608178050,18240,18240,18240,18240,80
|
|
20230719,110700,1606718850,18230,18270,18270,18230,155
|
|
20230719,110600,1603890700,18280,18350,18350,18280,277
|
|
20230719,110500,1598820890,18360,18350,18360,18340,45
|
|
20230719,110400,1597995200,18350,18360,18360,18350,53
|
|
20230719,110300,1597022150,18370,18420,18420,18370,680
|
|
20230719,110200,1584498090,18500,18520,18520,18430,882
|
|
20230719,110100,1568201420,18530,18530,18530,18530,10
|
|
20230719,110000,1568016120,18530,18510,18530,18510,500
|
|
20230719,105900,1558752100,18530,18530,18530,18530,0
|
|
20230719,105800,1558752100,18530,18430,18530,18430,100
|
|
20230719,105700,1556908100,18420,18430,18430,18420,11
|
|
20230719,105600,1556705380,18480,18530,18530,18480,172
|
|
20230719,105500,1553526320,18530,18530,18530,18530,50
|
|
20230719,105400,1552599820,18550,18550,18550,18480,269
|
|
20230719,105300,1547627830,18550,18550,18550,18550,1
|
|
20230719,105200,1547609280,18480,18550,18550,18480,205
|
|
20230719,105100,1543820360,18480,18490,18490,18480,154
|
|
20230719,105000,1540973650,18490,18590,18600,18490,244
|
|
20230719,104900,1536448840,18480,18480,18480,18480,0
|
|
20230719,104800,1536448840,18480,18590,18620,18480,593
|
|
20230719,104700,1525428940,18620,18500,18620,18480,5136
|
|
20230719,104600,1429990050,18500,18470,18520,18470,1388
|
|
20230719,104500,1404314120,18450,18400,18470,18400,271
|
|
20230719,104400,1399323050,18400,18290,18400,18290,699
|
|
20230719,104300,1386510710,18280,18250,18280,18230,528
|
|
20230719,104200,1376869300,18250,18250,18250,18250,296
|
|
20230719,104100,1371467300,18260,18280,18280,18260,107
|
|
20230719,104000,1369511440,18280,18280,18280,18280,8
|
|
20230719,103900,1369365200,18280,18280,18280,18280,34
|
|
20230719,103800,1368743680,18280,18280,18280,18280,101
|
|
20230719,103700,1366897400,18280,18280,18290,18280,206
|
|
20230719,103600,1363131070,18260,18260,18260,18260,244
|
|
20230719,103500,1358675630,18200,18180,18200,18180,220
|
|
20230719,103400,1354672830,18160,18140,18160,18140,397
|
|
20230719,103300,1347471190,18140,18170,18170,18140,44
|
|
20230719,103200,1346671740,18170,18120,18170,18120,12
|
|
20230719,103100,1346453800,18170,18080,18170,18080,696
|
|
20230719,103000,1333860550,18090,18110,18110,18090,213
|
|
20230719,102900,1330005240,18110,18120,18120,18090,692
|
|
20230719,102800,1317474760,18120,18150,18150,18110,461
|
|
20230719,102700,1309117440,18160,18160,18160,18150,259
|
|
20230719,102600,1304414100,18160,18180,18190,18160,4935
|
|
20230719,102500,1214736900,18190,18190,18200,18180,115
|
|
20230719,102400,1212645630,18200,18200,18250,18180,503
|
|
20230719,102300,1203494730,18210,18230,18240,18200,743
|
|
20230719,102200,1189957900,18260,18230,18260,18230,332
|
|
20230719,102100,1183905030,18230,18260,18260,18230,492
|
|
20230719,102000,1174928790,18250,18260,18260,18250,125
|
|
20230719,101900,1172647460,18260,18290,18290,18260,36
|
|
20230719,101800,1171990040,18290,18320,18320,18290,39
|
|
20230719,101700,1171276230,18320,18250,18320,18240,22
|
|
20230719,101600,1170874600,18250,18260,18260,18250,106
|
|
20230719,101500,1168940000,18250,18320,18320,18250,3
|
|
20230719,101400,1168885110,18330,18330,18330,18330,0
|
|
20230719,101300,1168885110,18330,18320,18330,18230,164
|
|
20230719,101200,1165889750,18230,18250,18250,18230,64
|
|
20230719,101100,1164722330,18230,18240,18240,18230,45
|
|
20230719,101000,1163901770,18260,18270,18280,18250,665
|
|
20230719,100900,1151757430,18270,18360,18360,18270,503
|
|
20230719,100800,1142549920,18360,18390,18400,18360,289
|
|
20230719,100700,1137236610,18400,18390,18400,18390,14
|
|
20230719,100600,1136979060,18390,18390,18390,18370,44
|
|
20230719,100500,1136170200,18390,18410,18410,18390,104
|
|
20230719,100400,1134257500,18420,18460,18460,18420,2
|
|
20230719,100300,1134220620,18430,18430,18430,18430,51
|
|
20230719,100200,1133280690,18470,18500,18500,18450,214
|
|
20230719,100100,1129326810,18500,18400,18500,18400,565
|
|
20230719,100000,1118889990,18360,18360,18360,18360,6
|
|
20230719,095900,1118779830,18440,18370,18440,18370,3022
|
|
20230719,095800,1063171140,18360,18340,18360,18340,411
|
|
20230719,095700,1055632650,18330,18330,18330,18330,229
|
|
20230719,095600,1051435080,18330,18330,18330,18330,5
|
|
20230719,095500,1051343430,18330,18280,18330,18270,123
|
|
20230719,095400,1049095190,18280,18330,18330,18260,62
|
|
20230719,095300,1047961660,18330,18260,18330,18260,26
|
|
20230719,095200,1047486620,18210,18210,18220,18210,108
|
|
20230719,095100,1045519840,18190,18200,18200,18170,382
|
|
20230719,095000,1038572420,18170,18270,18270,18170,3929
|
|
20230719,094900,966969060,18270,18280,18330,18270,361
|
|
20230719,094800,960373370,18330,18330,18330,18330,6
|
|
20230719,094700,960263390,18340,18260,18340,18260,591
|
|
20230719,094600,949462310,18260,18260,18270,18260,59
|
|
20230719,094500,948384910,18270,18280,18280,18260,439
|
|
20230719,094400,940364180,18280,18300,18300,18280,369
|
|
20230719,094300,933612500,18300,18300,18300,18300,254
|
|
20230719,094200,928964300,18310,18320,18320,18310,36
|
|
20230719,094100,928304990,18320,18330,18330,18320,464
|
|
20230719,094000,919804500,18320,18310,18360,18310,729
|
|
20230719,093900,906446470,18360,18330,18360,18310,223
|
|
20230719,093800,902358370,18330,18360,18360,18330,272
|
|
20230719,093700,897369830,18360,18360,18360,18350,37
|
|
20230719,093600,896690530,18400,18410,18410,18360,89
|
|
20230719,093500,895054220,18420,18400,18430,18400,601
|
|
20230719,093400,883994850,18440,18440,18450,18400,282
|
|
20230719,093300,878796370,18440,18440,18500,18440,158
|
|
20230719,093200,875882360,18500,18400,18530,18400,392
|
|
20230719,093100,868632470,18380,18330,18410,18330,866
|
|
20230719,093000,852737170,18330,18270,18330,18270,198
|
|
20230719,092900,849109200,18260,18250,18300,18250,2288
|
|
20230719,092800,807313990,18260,18240,18270,18240,664
|
|
20230719,092700,795190230,18250,18260,18290,18240,1011
|
|
20230719,092600,776735340,18240,18310,18310,18230,3198
|
|
20230719,092500,718271750,18310,18310,18310,18310,214
|
|
20230719,092400,714353410,18310,18320,18320,18310,697
|
|
20230719,092300,701590880,18320,18350,18350,18320,498
|
|
20230719,092200,692465550,18350,18400,18400,18350,1333
|
|
20230719,092100,667966950,18400,18380,18400,18380,181
|
|
20230719,092000,664636650,18390,18450,18530,18380,1092
|
|
20230719,091900,644555970,18530,18540,18550,18490,3200
|
|
20230719,091800,585231010,18540,18570,18570,18540,404
|
|
20230719,091700,577735590,18570,18540,18580,18540,5645
|
|
20230719,091600,473051140,18540,18430,18540,18430,2679
|
|
20230719,091500,423404870,18380,18490,18540,18380,774
|
|
20230719,091400,409123900,18470,18430,18480,18430,613
|
|
20230719,091300,397813210,18420,18430,18460,18420,180
|
|
20230719,091200,394494920,18430,18450,18450,18420,488
|
|
20230719,091100,385492960,18460,18460,18460,18440,653
|
|
20230719,091000,373442840,18460,18470,18490,18460,250
|
|
20230719,090900,368827190,18450,18580,18630,18450,1508
|
|
20230719,090800,340785290,18590,18420,18620,18410,1943
|
|
20230719,090700,304740620,18400,18360,18400,18270,2528
|
|
20230719,090600,258492130,18360,18390,18420,18360,1957
|
|
20230719,090500,222534360,18380,18380,18400,18370,1025
|
|
20230719,090400,203692920,18380,18390,18400,18380,1368
|
|
20230719,090300,178545160,18420,18450,18460,18390,1198
|
|
20230719,090200,156469320,18450,18570,18570,18450,2313
|
|
20230719,090100,113678830,18590,18500,18600,18500,1416
|
|
20230719,090000,87408970,18500,18670,18670,18300,4701
|