740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,211600,2106982720,17010,17010,17010,17010,0
|
|
20230614,211500,2106982720,17010,17010,17010,17010,0
|
|
20230614,211400,2106982720,17010,17010,17010,17010,0
|
|
20230614,211300,2106982720,17010,17010,17010,17010,0
|
|
20230614,211200,2106982720,17010,17010,17010,17010,0
|
|
20230614,211100,2106982720,17010,17010,17010,17010,0
|
|
20230614,211000,2106982720,17010,17010,17010,17010,0
|
|
20230614,210900,2106982720,17010,17010,17010,17010,0
|
|
20230614,210800,2106982720,17010,17010,17010,17010,0
|
|
20230614,210700,2106982720,17010,17010,17010,17010,0
|
|
20230614,210600,2106982720,17010,17010,17010,17010,0
|
|
20230614,210500,2106982720,17010,17010,17010,17010,0
|
|
20230614,210400,2106982720,17010,17010,17010,17010,0
|
|
20230614,210300,2106982720,17010,17010,17010,17010,0
|
|
20230614,210200,2106982720,17010,17010,17010,17010,0
|
|
20230614,210100,2106982720,17010,17010,17010,17010,0
|
|
20230614,210000,2106982720,17010,17010,17010,17010,0
|
|
20230614,205900,2106982720,17010,17010,17010,17010,0
|
|
20230614,205800,2106982720,17010,17010,17010,17010,0
|
|
20230614,205700,2106982720,17010,17010,17010,17010,0
|
|
20230614,205600,2106982720,17010,17010,17010,17010,0
|
|
20230614,205500,2106982720,17010,17010,17010,17010,0
|
|
20230614,205400,2106982720,17010,17010,17010,17010,0
|
|
20230614,205300,2106982720,17010,17010,17010,17010,0
|
|
20230614,205200,2106982720,17010,17010,17010,17010,0
|
|
20230614,205100,2106982720,17010,17010,17010,17010,0
|
|
20230614,205000,2106982720,17010,17010,17010,17010,0
|
|
20230614,204900,2106982720,17010,17010,17010,17010,0
|
|
20230614,204800,2106982720,17010,17010,17010,17010,0
|
|
20230614,204700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,204600,2106982720,17010,17010,17010,17010,0
|
|
20230614,204500,2106982720,17010,17010,17010,17010,0
|
|
20230614,204400,2106982720,17010,17010,17010,17010,0
|
|
20230614,204300,2106982720,17010,17010,17010,17010,0
|
|
20230614,204200,2106982720,17010,17010,17010,17010,0
|
|
20230614,204100,2106982720,17010,17010,17010,17010,0
|
|
20230614,204000,2106982720,17010,17010,17010,17010,0
|
|
20230614,203900,2106982720,17010,17010,17010,17010,0
|
|
20230614,203800,2106982720,17010,17010,17010,17010,0
|
|
20230614,203700,2106982720,17010,17010,17010,17010,0
|
|
20230614,203600,2106982720,17010,17010,17010,17010,0
|
|
20230614,203500,2106982720,17010,17010,17010,17010,0
|
|
20230614,203400,2106982720,17010,17010,17010,17010,0
|
|
20230614,203300,2106982720,17010,17010,17010,17010,0
|
|
20230614,203200,2106982720,17010,17010,17010,17010,0
|
|
20230614,203100,2106982720,17010,17010,17010,17010,0
|
|
20230614,203000,2106982720,17010,17010,17010,17010,0
|
|
20230614,202900,2106982720,17010,17010,17010,17010,0
|
|
20230614,202800,2106982720,17010,17010,17010,17010,0
|
|
20230614,202700,2106982720,17010,17010,17010,17010,0
|
|
20230614,202600,2106982720,17010,17010,17010,17010,0
|
|
20230614,202500,2106982720,17010,17010,17010,17010,0
|
|
20230614,202400,2106982720,17010,17010,17010,17010,0
|
|
20230614,202300,2106982720,17010,17010,17010,17010,0
|
|
20230614,202200,2106982720,17010,17010,17010,17010,0
|
|
20230614,202100,2106982720,17010,17010,17010,17010,0
|
|
20230614,202000,2106982720,17010,17010,17010,17010,0
|
|
20230614,201900,2106982720,17010,17010,17010,17010,0
|
|
20230614,201800,2106982720,17010,17010,17010,17010,0
|
|
20230614,201700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,201600,2106982720,17010,17010,17010,17010,0
|
|
20230614,201500,2106982720,17010,17010,17010,17010,0
|
|
20230614,201400,2106982720,17010,17010,17010,17010,0
|
|
20230614,201300,2106982720,17010,17010,17010,17010,0
|
|
20230614,201200,2106982720,17010,17010,17010,17010,0
|
|
20230614,201100,2106982720,17010,17010,17010,17010,0
|
|
20230614,201000,2106982720,17010,17010,17010,17010,0
|
|
20230614,200900,2106982720,17010,17010,17010,17010,0
|
|
20230614,200800,2106982720,17010,17010,17010,17010,0
|
|
20230614,200700,2106982720,17010,17010,17010,17010,0
|
|
20230614,200600,2106982720,17010,17010,17010,17010,0
|
|
20230614,200500,2106982720,17010,17010,17010,17010,0
|
|
20230614,200400,2106982720,17010,17010,17010,17010,0
|
|
20230614,200300,2106982720,17010,17010,17010,17010,0
|
|
20230614,200200,2106982720,17010,17010,17010,17010,0
|
|
20230614,200100,2106982720,17010,17010,17010,17010,0
|
|
20230614,200000,2106982720,17010,17010,17010,17010,0
|
|
20230614,195900,2106982720,17010,17010,17010,17010,0
|
|
20230614,195800,2106982720,17010,17010,17010,17010,0
|
|
20230614,195700,2106982720,17010,17010,17010,17010,0
|
|
20230614,195600,2106982720,17010,17010,17010,17010,0
|
|
20230614,195500,2106982720,17010,17010,17010,17010,0
|
|
20230614,195400,2106982720,17010,17010,17010,17010,0
|
|
20230614,195300,2106982720,17010,17010,17010,17010,0
|
|
20230614,195200,2106982720,17010,17010,17010,17010,0
|
|
20230614,195100,2106982720,17010,17010,17010,17010,0
|
|
20230614,195000,2106982720,17010,17010,17010,17010,0
|
|
20230614,194900,2106982720,17010,17010,17010,17010,0
|
|
20230614,194800,2106982720,17010,17010,17010,17010,0
|
|
20230614,194700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,194600,2106982720,17010,17010,17010,17010,0
|
|
20230614,194500,2106982720,17010,17010,17010,17010,0
|
|
20230614,194400,2106982720,17010,17010,17010,17010,0
|
|
20230614,194300,2106982720,17010,17010,17010,17010,0
|
|
20230614,194200,2106982720,17010,17010,17010,17010,0
|
|
20230614,194100,2106982720,17010,17010,17010,17010,0
|
|
20230614,194000,2106982720,17010,17010,17010,17010,0
|
|
20230614,193900,2106982720,17010,17010,17010,17010,0
|
|
20230614,193800,2106982720,17010,17010,17010,17010,0
|
|
20230614,193700,2106982720,17010,17010,17010,17010,0
|
|
20230614,193600,2106982720,17010,17010,17010,17010,0
|
|
20230614,193500,2106982720,17010,17010,17010,17010,0
|
|
20230614,193400,2106982720,17010,17010,17010,17010,0
|
|
20230614,193300,2106982720,17010,17010,17010,17010,0
|
|
20230614,193200,2106982720,17010,17010,17010,17010,0
|
|
20230614,193100,2106982720,17010,17010,17010,17010,0
|
|
20230614,193000,2106982720,17010,17010,17010,17010,0
|
|
20230614,192900,2106982720,17010,17010,17010,17010,0
|
|
20230614,192800,2106982720,17010,17010,17010,17010,0
|
|
20230614,192700,2106982720,17010,17010,17010,17010,0
|
|
20230614,192600,2106982720,17010,17010,17010,17010,0
|
|
20230614,192500,2106982720,17010,17010,17010,17010,0
|
|
20230614,192400,2106982720,17010,17010,17010,17010,0
|
|
20230614,192300,2106982720,17010,17010,17010,17010,0
|
|
20230614,192200,2106982720,17010,17010,17010,17010,0
|
|
20230614,192100,2106982720,17010,17010,17010,17010,0
|
|
20230614,192000,2106982720,17010,17010,17010,17010,0
|
|
20230614,191900,2106982720,17010,17010,17010,17010,0
|
|
20230614,191800,2106982720,17010,17010,17010,17010,0
|
|
20230614,191700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,191600,2106982720,17010,17010,17010,17010,0
|
|
20230614,191500,2106982720,17010,17010,17010,17010,0
|
|
20230614,191400,2106982720,17010,17010,17010,17010,0
|
|
20230614,191300,2106982720,17010,17010,17010,17010,0
|
|
20230614,191200,2106982720,17010,17010,17010,17010,0
|
|
20230614,191100,2106982720,17010,17010,17010,17010,0
|
|
20230614,191000,2106982720,17010,17010,17010,17010,0
|
|
20230614,190900,2106982720,17010,17010,17010,17010,0
|
|
20230614,190800,2106982720,17010,17010,17010,17010,0
|
|
20230614,190700,2106982720,17010,17010,17010,17010,0
|
|
20230614,190600,2106982720,17010,17010,17010,17010,0
|
|
20230614,190500,2106982720,17010,17010,17010,17010,0
|
|
20230614,190400,2106982720,17010,17010,17010,17010,0
|
|
20230614,190300,2106982720,17010,17010,17010,17010,0
|
|
20230614,190200,2106982720,17010,17010,17010,17010,0
|
|
20230614,190100,2106982720,17010,17010,17010,17010,0
|
|
20230614,190000,2106982720,17010,17010,17010,17010,0
|
|
20230614,185900,2106982720,17010,17010,17010,17010,0
|
|
20230614,185800,2106982720,17010,17010,17010,17010,0
|
|
20230614,185700,2106982720,17010,17010,17010,17010,0
|
|
20230614,185600,2106982720,17010,17010,17010,17010,0
|
|
20230614,185500,2106982720,17010,17010,17010,17010,0
|
|
20230614,185400,2106982720,17010,17010,17010,17010,0
|
|
20230614,185300,2106982720,17010,17010,17010,17010,0
|
|
20230614,185200,2106982720,17010,17010,17010,17010,0
|
|
20230614,185100,2106982720,17010,17010,17010,17010,0
|
|
20230614,185000,2106982720,17010,17010,17010,17010,0
|
|
20230614,184900,2106982720,17010,17010,17010,17010,0
|
|
20230614,184800,2106982720,17010,17010,17010,17010,0
|
|
20230614,184700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,184600,2106982720,17010,17010,17010,17010,0
|
|
20230614,184500,2106982720,17010,17010,17010,17010,0
|
|
20230614,184400,2106982720,17010,17010,17010,17010,0
|
|
20230614,184300,2106982720,17010,17010,17010,17010,0
|
|
20230614,184200,2106982720,17010,17010,17010,17010,0
|
|
20230614,184100,2106982720,17010,17010,17010,17010,0
|
|
20230614,184000,2106982720,17010,17010,17010,17010,0
|
|
20230614,183900,2106982720,17010,17010,17010,17010,0
|
|
20230614,183800,2106982720,17010,17010,17010,17010,0
|
|
20230614,183700,2106982720,17010,17010,17010,17010,0
|
|
20230614,183600,2106982720,17010,17010,17010,17010,0
|
|
20230614,183500,2106982720,17010,17010,17010,17010,0
|
|
20230614,183400,2106982720,17010,17010,17010,17010,0
|
|
20230614,183300,2106982720,17010,17010,17010,17010,0
|
|
20230614,183200,2106982720,17010,17010,17010,17010,0
|
|
20230614,183100,2106982720,17010,17010,17010,17010,0
|
|
20230614,183000,2106982720,17010,17010,17010,17010,0
|
|
20230614,182900,2106982720,17010,17010,17010,17010,0
|
|
20230614,182800,2106982720,17010,17010,17010,17010,0
|
|
20230614,182700,2106982720,17010,17010,17010,17010,0
|
|
20230614,182600,2106982720,17010,17010,17010,17010,0
|
|
20230614,182500,2106982720,17010,17010,17010,17010,0
|
|
20230614,182400,2106982720,17010,17010,17010,17010,0
|
|
20230614,182300,2106982720,17010,17010,17010,17010,0
|
|
20230614,182200,2106982720,17010,17010,17010,17010,0
|
|
20230614,182100,2106982720,17010,17010,17010,17010,0
|
|
20230614,182000,2106982720,17010,17010,17010,17010,0
|
|
20230614,181900,2106982720,17010,17010,17010,17010,0
|
|
20230614,181800,2106982720,17010,17010,17010,17010,0
|
|
20230614,181700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,181600,2106982720,17010,17010,17010,17010,0
|
|
20230614,181500,2106982720,17010,17010,17010,17010,0
|
|
20230614,181400,2106982720,17010,17010,17010,17010,0
|
|
20230614,181300,2106982720,17010,17010,17010,17010,0
|
|
20230614,181200,2106982720,17010,17010,17010,17010,0
|
|
20230614,181100,2106982720,17010,17010,17010,17010,0
|
|
20230614,181000,2106982720,17010,17010,17010,17010,0
|
|
20230614,180900,2106982720,17010,17010,17010,17010,0
|
|
20230614,180800,2106982720,17010,17010,17010,17010,0
|
|
20230614,180700,2106982720,17010,17010,17010,17010,0
|
|
20230614,180600,2106982720,17010,17010,17010,17010,0
|
|
20230614,180500,2106982720,17010,17010,17010,17010,0
|
|
20230614,180400,2106982720,17010,17010,17010,17010,0
|
|
20230614,180300,2106982720,17010,17010,17010,17010,0
|
|
20230614,180200,2106982720,17010,17010,17010,17010,0
|
|
20230614,180100,2106982720,17010,17010,17010,17010,0
|
|
20230614,180000,2106982720,17010,17010,17010,17010,0
|
|
20230614,175900,2106982720,17010,17010,17010,17010,0
|
|
20230614,175800,2106982720,17010,17010,17010,17010,0
|
|
20230614,175700,2106982720,17010,17010,17010,17010,0
|
|
20230614,175600,2106982720,17010,17010,17010,17010,0
|
|
20230614,175500,2106982720,17010,17010,17010,17010,0
|
|
20230614,175400,2106982720,17010,17010,17010,17010,0
|
|
20230614,175300,2106982720,17010,17010,17010,17010,0
|
|
20230614,175200,2106982720,17010,17010,17010,17010,0
|
|
20230614,175100,2106982720,17010,17010,17010,17010,0
|
|
20230614,175000,2106982720,17010,17010,17010,17010,0
|
|
20230614,174900,2106982720,17010,17010,17010,17010,0
|
|
20230614,174800,2106982720,17010,17010,17010,17010,0
|
|
20230614,174700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,174600,2106982720,17010,17010,17010,17010,0
|
|
20230614,174500,2106982720,17010,17010,17010,17010,0
|
|
20230614,174400,2106982720,17010,17010,17010,17010,0
|
|
20230614,174300,2106982720,17010,17010,17010,17010,0
|
|
20230614,174200,2106982720,17010,17010,17010,17010,0
|
|
20230614,174100,2106982720,17010,17010,17010,17010,0
|
|
20230614,174000,2106982720,17010,17010,17010,17010,0
|
|
20230614,173900,2106982720,17010,17010,17010,17010,0
|
|
20230614,173800,2106982720,17010,17010,17010,17010,0
|
|
20230614,173700,2106982720,17010,17010,17010,17010,0
|
|
20230614,173600,2106982720,17010,17010,17010,17010,0
|
|
20230614,173500,2106982720,17010,17010,17010,17010,0
|
|
20230614,173400,2106982720,17010,17010,17010,17010,0
|
|
20230614,173300,2106982720,17010,17010,17010,17010,0
|
|
20230614,173200,2106982720,17010,17010,17010,17010,0
|
|
20230614,173100,2106982720,17010,17010,17010,17010,0
|
|
20230614,173000,2106982720,17010,17010,17010,17010,0
|
|
20230614,172900,2106982720,17010,17010,17010,17010,0
|
|
20230614,172800,2106982720,17010,17010,17010,17010,0
|
|
20230614,172700,2106982720,17010,17010,17010,17010,0
|
|
20230614,172600,2106982720,17010,17010,17010,17010,0
|
|
20230614,172500,2106982720,17010,17010,17010,17010,0
|
|
20230614,172400,2106982720,17010,17010,17010,17010,0
|
|
20230614,172300,2106982720,17010,17010,17010,17010,0
|
|
20230614,172200,2106982720,17010,17010,17010,17010,0
|
|
20230614,172100,2106982720,17010,17010,17010,17010,0
|
|
20230614,172000,2106982720,17010,17010,17010,17010,0
|
|
20230614,171900,2106982720,17010,17010,17010,17010,0
|
|
20230614,171800,2106982720,17010,17010,17010,17010,0
|
|
20230614,171700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,171600,2106982720,17010,17010,17010,17010,0
|
|
20230614,171500,2106982720,17010,17010,17010,17010,0
|
|
20230614,171400,2106982720,17010,17010,17010,17010,0
|
|
20230614,171300,2106982720,17010,17010,17010,17010,0
|
|
20230614,171200,2106982720,17010,17010,17010,17010,0
|
|
20230614,171100,2106982720,17010,17010,17010,17010,0
|
|
20230614,171000,2106982720,17010,17010,17010,17010,0
|
|
20230614,170900,2106982720,17010,17010,17010,17010,0
|
|
20230614,170800,2106982720,17010,17010,17010,17010,0
|
|
20230614,170700,2106982720,17010,17010,17010,17010,0
|
|
20230614,170600,2106982720,17010,17010,17010,17010,0
|
|
20230614,170500,2106982720,17010,17010,17010,17010,0
|
|
20230614,170400,2106982720,17010,17010,17010,17010,0
|
|
20230614,170300,2106982720,17010,17010,17010,17010,0
|
|
20230614,170200,2106982720,17010,17010,17010,17010,0
|
|
20230614,170100,2106982720,17010,17010,17010,17010,0
|
|
20230614,170000,2106982720,17010,17010,17010,17010,0
|
|
20230614,165900,2106982720,17010,17010,17010,17010,0
|
|
20230614,165800,2106982720,17010,17010,17010,17010,0
|
|
20230614,165700,2106982720,17010,17010,17010,17010,0
|
|
20230614,165600,2106982720,17010,17010,17010,17010,0
|
|
20230614,165500,2106982720,17010,17010,17010,17010,0
|
|
20230614,165400,2106982720,17010,17010,17010,17010,0
|
|
20230614,165300,2106982720,17010,17010,17010,17010,0
|
|
20230614,165200,2106982720,17010,17010,17010,17010,0
|
|
20230614,165100,2106982720,17010,17010,17010,17010,0
|
|
20230614,165000,2106982720,17010,17010,17010,17010,0
|
|
20230614,164900,2106982720,17010,17010,17010,17010,0
|
|
20230614,164800,2106982720,17010,17010,17010,17010,0
|
|
20230614,164700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,164600,2106982720,17010,17010,17010,17010,0
|
|
20230614,164500,2106982720,17010,17010,17010,17010,0
|
|
20230614,164400,2106982720,17010,17010,17010,17010,0
|
|
20230614,164300,2106982720,17010,17010,17010,17010,0
|
|
20230614,164200,2106982720,17010,17010,17010,17010,0
|
|
20230614,164100,2106982720,17010,17010,17010,17010,0
|
|
20230614,164000,2106982720,17010,17010,17010,17010,0
|
|
20230614,163900,2106982720,17010,17010,17010,17010,0
|
|
20230614,163800,2106982720,17010,17010,17010,17010,0
|
|
20230614,163700,2106982720,17010,17010,17010,17010,0
|
|
20230614,163600,2106982720,17010,17010,17010,17010,0
|
|
20230614,163500,2106982720,17010,17010,17010,17010,0
|
|
20230614,163400,2106982720,17010,17010,17010,17010,0
|
|
20230614,163300,2106982720,17010,17010,17010,17010,0
|
|
20230614,163200,2106982720,17010,17010,17010,17010,0
|
|
20230614,163100,2106982720,17010,17010,17010,17010,0
|
|
20230614,163000,2106982720,17010,17010,17010,17010,0
|
|
20230614,162900,2106982720,17010,17010,17010,17010,0
|
|
20230614,162800,2106982720,17010,17010,17010,17010,0
|
|
20230614,162700,2106982720,17010,17010,17010,17010,0
|
|
20230614,162600,2106982720,17010,17010,17010,17010,0
|
|
20230614,162500,2106982720,17010,17010,17010,17010,0
|
|
20230614,162400,2106982720,17010,17010,17010,17010,0
|
|
20230614,162300,2106982720,17010,17010,17010,17010,0
|
|
20230614,162200,2106982720,17010,17010,17010,17010,0
|
|
20230614,162100,2106982720,17010,17010,17010,17010,0
|
|
20230614,162000,2106982720,17010,17010,17010,17010,0
|
|
20230614,161900,2106982720,17010,17010,17010,17010,0
|
|
20230614,161800,2106982720,17010,17010,17010,17010,0
|
|
20230614,161700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,161600,2106982720,17010,17010,17010,17010,0
|
|
20230614,161500,2106982720,17010,17010,17010,17010,0
|
|
20230614,161400,2106982720,17010,17010,17010,17010,0
|
|
20230614,161300,2106982720,17010,17010,17010,17010,0
|
|
20230614,161200,2106982720,17010,17010,17010,17010,0
|
|
20230614,161100,2106982720,17010,17010,17010,17010,0
|
|
20230614,161000,2106982720,17010,17010,17010,17010,0
|
|
20230614,160900,2106982720,17010,17010,17010,17010,0
|
|
20230614,160800,2106982720,17010,17010,17010,17010,0
|
|
20230614,160700,2106982720,17010,17010,17010,17010,0
|
|
20230614,160600,2106982720,17010,17010,17010,17010,0
|
|
20230614,160500,2106982720,17010,17010,17010,17010,0
|
|
20230614,160400,2106982720,17010,17010,17010,17010,0
|
|
20230614,160300,2106982720,17010,17010,17010,17010,0
|
|
20230614,160200,2106982720,17010,17010,17010,17010,0
|
|
20230614,160100,2106982720,17010,17010,17010,17010,0
|
|
20230614,160000,2106982720,17010,17010,17010,17010,0
|
|
20230614,155900,2106982720,17010,17010,17010,17010,0
|
|
20230614,155800,2106982720,17010,17010,17010,17010,0
|
|
20230614,155700,2106982720,17010,17010,17010,17010,0
|
|
20230614,155600,2106982720,17010,17010,17010,17010,0
|
|
20230614,155500,2106982720,17010,17010,17010,17010,0
|
|
20230614,155400,2106982720,17010,17010,17010,17010,0
|
|
20230614,155300,2106982720,17010,17010,17010,17010,0
|
|
20230614,155200,2106982720,17010,17010,17010,17010,0
|
|
20230614,155100,2106982720,17010,17010,17010,17010,0
|
|
20230614,155000,2106982720,17010,17010,17010,17010,0
|
|
20230614,154900,2106982720,17010,17010,17010,17010,0
|
|
20230614,154800,2106982720,17010,17010,17010,17010,0
|
|
20230614,154700,2106982720,17010,17010,17010,17010,1510
|
|
20230614,154600,2106982720,17010,17010,17010,17010,0
|
|
20230614,154500,2106982720,17010,17010,17010,17010,0
|
|
20230614,154400,2106982720,17010,17010,17010,17010,0
|
|
20230614,154300,2106982720,17010,17010,17010,17010,0
|
|
20230614,154200,2106982720,17010,17010,17010,17010,0
|
|
20230614,154100,2106982720,17010,17010,17010,17010,0
|
|
20230614,154000,2106982720,17010,17010,17010,17010,0
|
|
20230614,153900,2106982720,17010,17010,17010,17010,0
|
|
20230614,153800,2106982720,17010,17010,17010,17010,0
|
|
20230614,153700,2106982720,17010,17010,17010,17010,0
|
|
20230614,153600,2106982720,17010,17010,17010,17010,0
|
|
20230614,153500,2106982720,17010,17010,17010,17010,0
|
|
20230614,153400,2106982720,17010,17010,17010,17010,0
|
|
20230614,153300,2106982720,17010,17010,17010,17010,0
|
|
20230614,153200,2106982720,17010,17010,17010,17010,0
|
|
20230614,153100,2106982720,17010,17010,17010,17010,0
|
|
20230614,153000,2106982720,17010,17010,17010,17010,1510
|
|
20230614,152900,2081297620,17160,17160,17160,17160,0
|
|
20230614,152800,2081297620,17160,17160,17160,17160,0
|
|
20230614,152700,2081297620,17160,17160,17160,17160,0
|
|
20230614,152600,2081297620,17160,17160,17160,17160,0
|
|
20230614,152500,2081297620,17160,17160,17160,17160,0
|
|
20230614,152400,2081297620,17160,17160,17160,17160,0
|
|
20230614,152300,2081297620,17160,17160,17160,17160,0
|
|
20230614,152200,2081297620,17160,17160,17160,17160,0
|
|
20230614,152100,2081297620,17160,17160,17160,17160,0
|
|
20230614,152000,2081297620,17160,17160,17160,17160,0
|
|
20230614,151900,2081297620,17160,17000,17170,17000,2580
|
|
20230614,151800,2037226770,17000,16950,17010,16950,159
|
|
20230614,151700,2034528360,17010,16950,17010,16950,245
|
|
20230614,151600,2030368900,16980,16980,16980,16950,143
|
|
20230614,151500,2027942750,16950,16960,17000,16950,184
|
|
20230614,151400,2024823450,16950,16960,16960,16950,277
|
|
20230614,151300,2020126220,16960,16960,16970,16960,151
|
|
20230614,151200,2017565200,16960,16950,16970,16950,215
|
|
20230614,151100,2013920270,16950,16950,16950,16950,456
|
|
20230614,151000,2006191070,16950,16950,16960,16950,239
|
|
20230614,150900,2002138280,16950,16950,16960,16950,389
|
|
20230614,150800,1995544580,16950,16960,16960,16950,259
|
|
20230614,150700,1991153570,16970,16960,16970,16960,334
|
|
20230614,150600,1985488700,16960,16960,16970,16960,68
|
|
20230614,150500,1984335390,16960,16980,16980,16960,148
|
|
20230614,150400,1981823310,16980,16950,16990,16950,895
|
|
20230614,150300,1966625190,16950,16960,16960,16950,262
|
|
20230614,150200,1962182420,16950,16940,16950,16940,436
|
|
20230614,150100,1954795430,16930,16930,16930,16930,51
|
|
20230614,150000,1953932000,16930,16940,16950,16930,527
|
|
20230614,145900,1945005770,16950,16940,16950,16940,43
|
|
20230614,145800,1944277340,16940,16940,16940,16940,5
|
|
20230614,145700,1944192640,16960,16930,16960,16930,381
|
|
20230614,145600,1937739060,16920,16920,16920,16910,140
|
|
20230614,145500,1935370320,16930,16920,16930,16920,41
|
|
20230614,145400,1934676570,16920,16910,16920,16910,99
|
|
20230614,145300,1933002280,16910,16920,16940,16910,103
|
|
20230614,145200,1931259860,16920,16920,16920,16910,126
|
|
20230614,145100,1929128270,16910,16910,16920,16910,116
|
|
20230614,145000,1927166680,16910,16920,16920,16910,93
|
|
20230614,144900,1925594030,16920,16910,16920,16910,97
|
|
20230614,144800,1923953330,16910,16920,16920,16910,76
|
|
20230614,144700,1922668140,16910,16920,16920,16910,215
|
|
20230614,144600,1919032470,16910,16910,16910,16910,117
|
|
20230614,144500,1917054000,16910,16900,16910,16900,275
|
|
20230614,144400,1912403760,16900,16910,16910,16900,136
|
|
20230614,144300,1910104890,16900,16900,16910,16900,214
|
|
20230614,144200,1906488260,16900,16900,16900,16900,315
|
|
20230614,144100,1901164760,16900,16900,16900,16900,166
|
|
20230614,144000,1898359360,16910,16900,16910,16900,162
|
|
20230614,143900,1895621540,16900,16900,16900,16900,47
|
|
20230614,143800,1894827240,16900,16920,16920,16900,625
|
|
20230614,143700,1884264700,16900,16920,16920,16900,1536
|
|
20230614,143600,1858304250,16910,16900,16910,16900,501
|
|
20230614,143500,1849833670,16900,16920,16920,16900,531
|
|
20230614,143400,1840854410,16900,16930,16930,16900,574
|
|
20230614,143300,1831149390,16930,16930,16930,16930,32
|
|
20230614,143200,1830607630,16940,16920,16940,16920,166
|
|
20230614,143100,1827797890,16920,16920,16920,16920,224
|
|
20230614,143000,1824007810,16940,16940,16940,16940,2
|
|
20230614,142900,1823973930,16930,16950,16950,16930,102
|
|
20230614,142800,1822246710,16950,16940,16950,16940,88
|
|
20230614,142700,1820755860,16940,16940,16940,16940,28
|
|
20230614,142600,1820281540,16940,16950,16950,16940,55
|
|
20230614,142500,1819349690,16940,16930,16940,16930,114
|
|
20230614,142400,1817419190,16910,16920,16930,16910,152
|
|
20230614,142300,1814848100,16920,16920,16920,16910,159
|
|
20230614,142200,1812158530,16920,16930,16930,16920,187
|
|
20230614,142100,1808994160,16920,16920,16920,16920,137
|
|
20230614,142000,1806676120,16940,16930,16940,16910,163
|
|
20230614,141900,1803918100,16930,16950,16950,16930,66
|
|
20230614,141800,1802800580,16950,16920,16950,16910,127
|
|
20230614,141700,1800652310,16920,16950,16950,16920,53
|
|
20230614,141600,1799754080,16910,16960,16990,16910,868
|
|
20230614,141500,1785068490,16960,16990,16990,16960,238
|
|
20230614,141400,1781027660,17000,16990,17000,16990,28
|
|
20230614,141300,1780551720,17010,16930,17010,16910,268
|
|
20230614,141200,1776009430,16930,16930,16940,16920,194
|
|
20230614,141100,1772725120,16950,16950,16950,16930,167
|
|
20230614,141000,1769896310,16950,16960,16990,16950,580
|
|
20230614,140900,1760050960,16990,16990,16990,16990,22
|
|
20230614,140800,1759677180,16960,16980,16980,16960,275
|
|
20230614,140700,1755009810,16990,16910,16990,16910,666
|
|
20230614,140600,1743732890,16910,16940,16940,16910,4320
|
|
20230614,140500,1670570160,16940,16940,16940,16940,36
|
|
20230614,140400,1669960320,16970,16950,16970,16950,49
|
|
20230614,140300,1669128930,16950,16940,16950,16940,235
|
|
20230614,140200,1665147790,16940,16950,16950,16940,14
|
|
20230614,140100,1664910590,16970,16970,16970,16970,2
|
|
20230614,140000,1664876650,16940,16940,16960,16940,51
|
|
20230614,135900,1664012510,16960,16950,16960,16950,48
|
|
20230614,135800,1663198710,16960,16950,16960,16950,48
|
|
20230614,135700,1662385090,16940,16950,16960,16940,1303
|
|
20230614,135600,1640298380,16960,16960,16960,16960,12
|
|
20230614,135500,1640094860,16960,16950,16960,16940,109
|
|
20230614,135400,1638247360,16950,16970,16970,16950,435
|
|
20230614,135300,1630873400,16960,16960,16960,16960,33
|
|
20230614,135200,1630313720,16990,17010,17010,16980,4059
|
|
20230614,135100,1561361250,17010,17050,17050,17000,5106
|
|
20230614,135000,1474518270,17020,17040,17050,17020,193
|
|
20230614,134900,1471229370,17050,17020,17050,17020,1048
|
|
20230614,134800,1453392260,17050,17050,17050,17050,1
|
|
20230614,134700,1453375210,17070,17030,17070,17020,148
|
|
20230614,134600,1450854890,17030,17030,17030,17030,41
|
|
20230614,134500,1450156660,17030,17040,17060,17030,2863
|
|
20230614,134400,1401389320,17060,17050,17060,17040,43
|
|
20230614,134300,1400656260,17060,17040,17060,17040,3
|
|
20230614,134200,1400605100,17040,17050,17070,17040,1331
|
|
20230614,134100,1377911700,17050,17030,17050,17020,20
|
|
20230614,134000,1377571070,17030,17030,17030,17010,138
|
|
20230614,133900,1375221590,17030,17020,17030,17010,222
|
|
20230614,133800,1371442060,17030,17000,17030,17000,43
|
|
20230614,133700,1370710610,17000,17030,17030,17000,36
|
|
20230614,133600,1370098460,16990,16970,17030,16970,113
|
|
20230614,133500,1368178920,16970,16970,17000,16970,699
|
|
20230614,133400,1356306000,16980,16980,16980,16950,85
|
|
20230614,133300,1354864470,16950,16960,16960,16950,39
|
|
20230614,133200,1354203400,16960,16950,16960,16950,32
|
|
20230614,133100,1353660970,16950,16950,16950,16950,43
|
|
20230614,133000,1352932120,16980,16950,16980,16950,96
|
|
20230614,132900,1351304460,16980,16950,16980,16950,462
|
|
20230614,132800,1343472590,16950,16970,16980,16950,33
|
|
20230614,132700,1342912590,16950,16980,16980,16950,134
|
|
20230614,132600,1340639990,16980,16960,16980,16940,6038
|
|
20230614,132500,1238238850,16960,16970,16970,16960,1002
|
|
20230614,132400,1221244910,16960,16960,16970,16960,227
|
|
20230614,132300,1217394570,16960,16960,16970,16960,632
|
|
20230614,132200,1206675840,16960,16960,16970,16960,165
|
|
20230614,132100,1203877140,16950,16950,16970,16950,989
|
|
20230614,132000,1187110920,16950,16960,16960,16950,198
|
|
20230614,131900,1183754130,16950,16960,16960,16950,30
|
|
20230614,131800,1183245620,16970,16960,16970,16950,692
|
|
20230614,131700,1171510000,16980,16970,16990,16970,201
|
|
20230614,131600,1168097110,16960,16960,16960,16960,40
|
|
20230614,131500,1167418710,16960,16950,16960,16950,130
|
|
20230614,131400,1165215120,16950,16950,16970,16950,104
|
|
20230614,131300,1163451540,16950,16960,16970,16950,506
|
|
20230614,131200,1154874030,16960,16960,16960,16960,187
|
|
20230614,131100,1151702510,16960,16970,16970,16960,100
|
|
20230614,131000,1150005990,16970,16970,16970,16970,31
|
|
20230614,130900,1149479920,16970,16970,16970,16970,82
|
|
20230614,130800,1148088380,16980,16980,16980,16980,5
|
|
20230614,130700,1148003480,16970,16990,16990,16970,129
|
|
20230614,130600,1145812170,16970,16970,16970,16970,40
|
|
20230614,130500,1145133370,16970,16990,16990,16970,86
|
|
20230614,130400,1143673850,16990,16990,16990,16990,1
|
|
20230614,130300,1143656860,16960,16960,16960,16960,99
|
|
20230614,130200,1141977820,16960,16960,16960,16960,21
|
|
20230614,130100,1141621660,17000,16950,17000,16950,74
|
|
20230614,130000,1140366570,17000,16960,17000,16950,77
|
|
20230614,125900,1139060910,16960,16960,16960,16960,19
|
|
20230614,125800,1138738670,17000,16960,17000,16950,183
|
|
20230614,125700,1135635010,16960,16960,16960,16960,48
|
|
20230614,125600,1134820930,16960,16960,16960,16960,27
|
|
20230614,125500,1134363010,17000,17000,17000,16960,95
|
|
20230614,125400,1132751690,16960,16960,16960,16950,820
|
|
20230614,125300,1118844580,17000,16980,17000,16980,74
|
|
20230614,125200,1117587990,16990,16960,16990,16960,171
|
|
20230614,125100,1114685000,16960,16970,16970,16960,19
|
|
20230614,125000,1114362660,16960,16980,16980,16960,44
|
|
20230614,124900,1113616320,16980,16980,16990,16960,761
|
|
20230614,124800,1100700860,17000,16990,17000,16990,105
|
|
20230614,124700,1098916860,16990,16990,16990,16990,140
|
|
20230614,124600,1096538260,16990,16990,17000,16990,1003
|
|
20230614,124500,1079488750,16990,16990,16990,16990,96
|
|
20230614,124400,1077857710,16990,16990,16990,16990,251
|
|
20230614,124300,1073593220,16990,16990,16990,16990,127
|
|
20230614,124200,1071435490,17040,17000,17050,17000,265
|
|
20230614,124100,1066924060,16990,17000,17070,16990,78
|
|
20230614,124000,1065597960,17000,17000,17000,17000,29
|
|
20230614,123900,1065104960,16990,16990,17000,16990,53
|
|
20230614,123800,1064204470,16990,17000,17050,16990,91
|
|
20230614,123700,1062653450,16990,16990,17050,16990,87
|
|
20230614,123600,1061175240,17000,17000,17000,16990,117
|
|
20230614,123500,1059187320,17000,17040,17050,17000,53
|
|
20230614,123400,1058284960,17040,17000,17060,17000,44
|
|
20230614,123300,1057536260,17060,17000,17060,16990,679
|
|
20230614,123200,1045993220,16990,16990,16990,16990,61
|
|
20230614,123100,1044956830,17000,17000,17000,17000,600
|
|
20230614,123000,1034756830,17000,17000,17000,17000,289
|
|
20230614,122900,1029843830,17000,17100,17100,17000,82
|
|
20230614,122800,1028449640,16990,17000,17000,16990,1037
|
|
20230614,122700,1010820920,17000,17020,17020,17000,649
|
|
20230614,122600,999782280,17010,17010,17010,17010,32
|
|
20230614,122500,999237960,17010,17110,17110,17010,10
|
|
20230614,122400,999067660,17000,17000,17000,17000,62
|
|
20230614,122300,998013660,17000,17110,17110,17000,10
|
|
20230614,122200,997843550,17110,17110,17110,17000,69
|
|
20230614,122100,996666370,17110,17110,17110,17000,49
|
|
20230614,122000,995831390,17110,17010,17110,17010,110
|
|
20230614,121900,993952890,17120,17100,17120,17010,45
|
|
20230614,121800,993186230,17100,17070,17100,17060,113
|
|
20230614,121700,991254590,17000,17070,17070,17000,46
|
|
20230614,121600,990471890,17090,16990,17090,16990,62
|
|
20230614,121500,989418410,17100,17000,17100,17000,700
|
|
20230614,121400,977518310,17000,17100,17100,17000,29
|
|
20230614,121300,977025210,17110,17000,17110,17000,22
|
|
20230614,121200,976651050,17000,17000,17000,17000,47
|
|
20230614,121100,975852050,17000,17000,17000,17000,30
|
|
20230614,121000,975342050,17000,17000,17000,17000,0
|
|
20230614,120900,975342050,17000,17000,17000,17000,101
|
|
20230614,120800,973625050,17000,17000,17000,17000,58
|
|
20230614,120700,972639050,17000,17010,17010,17000,209
|
|
20230614,120600,969084250,17010,17010,17010,17010,33
|
|
20230614,120500,968522920,17050,17040,17050,17040,16
|
|
20230614,120400,968250130,17000,17000,17040,17000,68
|
|
20230614,120300,967094010,17000,17030,17030,17000,410
|
|
20230614,120200,960117940,17110,17020,17110,17020,20
|
|
20230614,120100,959777000,17020,17040,17130,17020,31
|
|
20230614,120000,959249250,17040,17110,17110,17010,30
|
|
20230614,115900,958738820,17110,17010,17110,17010,57
|
|
20230614,115800,957767750,17020,17020,17020,17020,27
|
|
20230614,115700,957308210,17010,17010,17010,17010,1
|
|
20230614,115600,957291200,17010,17010,17010,17010,43
|
|
20230614,115500,956559770,17000,17010,17010,17000,57
|
|
20230614,115400,955590220,17010,17010,17010,17010,12
|
|
20230614,115300,955386100,17010,17090,17170,17010,232
|
|
20230614,115200,951411000,17000,17000,17000,17000,0
|
|
20230614,115100,951411000,17000,17010,17010,17000,565
|
|
20230614,115000,941804680,17010,17010,17010,17010,33
|
|
20230614,114900,941243350,17090,17050,17090,17050,12
|
|
20230614,114800,941038310,17010,17090,17090,17010,208
|
|
20230614,114700,937491390,17060,17070,17070,17060,338
|
|
20230614,114600,931722010,17070,17070,17070,17070,51
|
|
20230614,114500,930851440,17100,17100,17100,17070,37
|
|
20230614,114400,930219580,17100,17100,17100,17100,30
|
|
20230614,114300,929706580,17100,17080,17100,17070,2414
|
|
20230614,114200,888497580,17160,17080,17160,17080,35
|
|
20230614,114100,887899700,17120,17100,17120,17070,2859
|
|
20230614,114000,839085500,17100,17100,17100,17100,33
|
|
20230614,113900,838521200,17100,17150,17160,17100,122
|
|
20230614,113800,836432020,17120,17120,17120,17120,37
|
|
20230614,113700,835798580,17160,17120,17160,17120,33
|
|
20230614,113600,835233540,17120,17120,17120,17120,0
|
|
20230614,113500,835233540,17120,17120,17170,17120,68
|
|
20230614,113400,834069330,17100,17100,17100,17100,0
|
|
20230614,113300,834069330,17100,17110,17110,17100,42
|
|
20230614,113200,833351120,17120,17110,17120,17110,55
|
|
20230614,113100,832409800,17120,17120,17120,17120,1
|
|
20230614,113000,832392680,17090,17160,17160,17090,49
|
|
20230614,112900,831554640,17090,17090,17090,17090,30
|
|
20230614,112800,831041940,17170,17170,17170,17090,181
|
|
20230614,112700,827947010,17090,17090,17170,17090,71
|
|
20230614,112600,826733540,17090,17090,17090,17090,100
|
|
20230614,112500,825024540,17090,17170,17170,17090,76
|
|
20230614,112400,823722470,17170,17100,17170,17100,34
|
|
20230614,112300,823141000,17090,17100,17100,17090,197
|
|
20230614,112200,819772580,17110,17110,17110,17110,57
|
|
20230614,112100,818797310,17120,17120,17120,17120,101
|
|
20230614,112000,817068190,17130,17120,17130,17120,50
|
|
20230614,111900,816212090,17120,17130,17130,17120,78
|
|
20230614,111800,814876530,17120,17120,17120,17120,0
|
|
20230614,111700,814876530,17120,17170,17170,17120,107
|
|
20230614,111600,813043440,17130,17130,17130,17130,28
|
|
20230614,111500,812563800,17130,17130,17130,17130,93
|
|
20230614,111400,810970710,17170,17140,17170,17140,218
|
|
20230614,111300,807229700,17170,17140,17170,17140,23
|
|
20230614,111200,806835390,17140,17120,17180,17120,40
|
|
20230614,111100,806149910,17180,17110,17180,17110,115
|
|
20230614,111000,804177130,17110,17170,17170,17110,316
|
|
20230614,110900,798753090,17170,17160,17170,17110,315
|
|
20230614,110800,793347340,17160,17090,17160,17090,3299
|
|
20230614,110700,736967350,17100,17100,17100,17100,32
|
|
20230614,110600,736420150,17090,17170,17170,17090,138
|
|
20230614,110500,734055330,17170,17160,17170,17160,170
|
|
20230614,110400,731137610,17160,17160,17160,17100,51
|
|
20230614,110300,730264740,17170,17100,17170,17100,80
|
|
20230614,110200,728893000,17090,17110,17120,17090,76
|
|
20230614,110100,727593790,17110,17100,17110,17080,403
|
|
20230614,110000,720703200,17100,17100,17100,17100,46
|
|
20230614,105900,719916600,17100,17070,17100,17070,313
|
|
20230614,105800,714567050,17070,17050,17080,17050,510
|
|
20230614,105700,705857920,17070,17060,17070,17060,8
|
|
20230614,105600,705721430,17050,17010,17050,17010,226
|
|
20230614,105500,701872170,17010,17010,17010,17010,0
|
|
20230614,105400,701872170,17010,17010,17010,17010,175
|
|
20230614,105300,698895420,17050,17050,17050,17000,542
|
|
20230614,105200,689678330,17010,17010,17010,17010,13
|
|
20230614,105100,689457200,17010,17050,17050,17010,77
|
|
20230614,105000,688147190,17010,17010,17010,17010,228
|
|
20230614,104900,684268910,17010,17060,17060,17010,343
|
|
20230614,104800,678421880,17000,17000,17000,17000,41
|
|
20230614,104700,677724880,17000,17000,17000,17000,143
|
|
20230614,104600,675293880,17000,17000,17000,16990,1448
|
|
20230614,104500,650678170,17000,17020,17020,17000,91
|
|
20230614,104400,649130020,17070,17070,17070,17070,251
|
|
20230614,104300,644845450,17030,17030,17030,17030,37
|
|
20230614,104200,644215340,17020,17020,17020,17010,30
|
|
20230614,104100,643705020,17020,17020,17020,17010,100
|
|
20230614,104000,642003350,17020,17020,17020,17010,48
|
|
20230614,103900,641186580,17070,17070,17070,17070,0
|
|
20230614,103800,641186580,17070,17000,17070,17000,71
|
|
20230614,103700,639979450,17060,17070,17070,17000,36
|
|
20230614,103600,639365240,17030,17030,17030,17030,27
|
|
20230614,103500,638905430,17070,17010,17070,17010,435
|
|
20230614,103400,631506000,17070,17020,17070,17010,155
|
|
20230614,103300,628868650,17020,17020,17020,17020,78
|
|
20230614,103200,627541090,17010,17020,17020,17010,180
|
|
20230614,103100,624479160,17070,17070,17070,17070,0
|
|
20230614,103000,624479160,17070,17020,17070,17010,151
|
|
20230614,102900,621910050,17010,17020,17020,17010,83
|
|
20230614,102800,620497860,17020,17020,17020,17020,33
|
|
20230614,102700,619936200,17020,17080,17080,17020,18
|
|
20230614,102600,619629300,17090,17080,17090,17080,90
|
|
20230614,102500,618092000,17090,17100,17100,17090,858
|
|
20230614,102400,603420750,17090,17090,17100,17090,23
|
|
20230614,102300,603027580,17090,17090,17090,17090,115
|
|
20230614,102200,601062230,17080,17080,17080,17020,77
|
|
20230614,102100,599749470,17080,17010,17080,17010,217
|
|
20230614,102000,596050740,17010,17070,17070,17010,279
|
|
20230614,101900,591289950,17000,17000,17000,17000,41
|
|
20230614,101800,590592950,17070,17070,17070,17070,36
|
|
20230614,101700,589978430,17050,17000,17050,17000,351
|
|
20230614,101600,583998330,17000,17050,17050,17000,53
|
|
20230614,101500,583097280,17000,17000,17000,17000,32
|
|
20230614,101400,582553280,17000,17000,17050,17000,286
|
|
20230614,101300,577689480,17000,17050,17050,17000,51
|
|
20230614,101200,576822330,17000,17000,17050,17000,221
|
|
20230614,101100,573056580,17000,17050,17050,17000,11
|
|
20230614,101000,572869480,17000,17050,17050,17000,75
|
|
20230614,100900,571592180,17050,17000,17050,17000,81
|
|
20230614,100800,570214530,17050,17050,17050,17050,0
|
|
20230614,100700,570214530,17050,16990,17050,16990,375
|
|
20230614,100600,563840770,16990,16980,16990,16980,141
|
|
20230614,100500,561445510,16980,17000,17000,16980,328
|
|
20230614,100400,555871990,17040,17000,17040,17000,98
|
|
20230614,100300,554205770,17000,17000,17000,17000,2
|
|
20230614,100200,554171770,17000,17010,17010,17000,80
|
|
20230614,100100,552811690,17000,17000,17010,17000,105
|
|
20230614,100000,551026660,17000,17000,17000,17000,10
|
|
20230614,095900,550856660,17010,17000,17010,17000,66
|
|
20230614,095800,549734650,17000,17000,17000,17000,0
|
|
20230614,095700,549734650,17000,16990,17000,16990,130
|
|
20230614,095600,547525930,17000,17000,17000,17000,32
|
|
20230614,095500,546981930,17030,17030,17030,17030,0
|
|
20230614,095400,546981930,17030,17030,17030,17030,128
|
|
20230614,095300,544802090,17030,17080,17080,17030,584
|
|
20230614,095200,534844880,17080,17020,17080,17020,391
|
|
20230614,095100,528188390,17020,16970,17020,16970,1776
|
|
20230614,095000,498038220,16970,16960,16970,16950,335
|
|
20230614,094900,492359780,16950,16950,16950,16940,1957
|
|
20230614,094800,459192840,16950,16970,16970,16940,1815
|
|
20230614,094700,428420900,16970,16970,16970,16970,111
|
|
20230614,094600,426537230,16970,16970,16970,16970,202
|
|
20230614,094500,423109290,16970,16970,16970,16960,934
|
|
20230614,094400,407261840,16980,16980,16980,16980,274
|
|
20230614,094300,402609320,16990,16980,16990,16980,449
|
|
20230614,094200,394984760,16980,16990,16990,16980,35
|
|
20230614,094100,394390400,16980,16990,16990,16980,132
|
|
20230614,094000,392148930,16990,17000,17000,16990,397
|
|
20230614,093900,385403800,17000,17000,17000,17000,127
|
|
20230614,093800,383244800,17000,17000,17000,17000,19
|
|
20230614,093700,382921800,17000,17000,17030,17000,118
|
|
20230614,093600,380915710,17040,17040,17040,16990,112
|
|
20230614,093500,379012180,16990,17020,17040,16990,871
|
|
20230614,093400,364207760,17040,17080,17080,17000,6855
|
|
20230614,093300,247570000,17080,17080,17080,17080,8
|
|
20230614,093200,247433360,17080,17090,17090,17080,80
|
|
20230614,093100,246066940,17100,17100,17100,17100,0
|
|
20230614,093000,246066940,17100,17060,17100,17060,105
|
|
20230614,092900,244275440,17060,17070,17070,17060,544
|
|
20230614,092800,234993360,17070,17070,17080,17070,194
|
|
20230614,092700,231680560,17070,17080,17080,17070,55
|
|
20230614,092600,230741630,17080,17090,17090,17070,523
|
|
20230614,092500,221807150,17100,17110,17110,17100,101
|
|
20230614,092400,220080020,17110,17110,17110,17110,99
|
|
20230614,092300,218386130,17130,17130,17130,17130,4
|
|
20230614,092200,218317610,17120,17120,17130,17120,756
|
|
20230614,092100,205372190,17170,17150,17170,17150,51
|
|
20230614,092000,204496720,17170,17170,17170,17170,2
|
|
20230614,091900,204462380,17120,17120,17120,17100,526
|
|
20230614,091800,195467260,17120,17110,17120,17110,82
|
|
20230614,091700,194063670,17120,17100,17120,17100,464
|
|
20230614,091600,186129230,17100,17140,17140,17100,4630
|
|
20230614,091500,106864080,17190,17130,17190,17130,132
|
|
20230614,091400,104602860,17190,17140,17190,17130,530
|
|
20230614,091300,95521510,17140,17160,17200,17140,399
|
|
20230614,091200,88679410,17150,17200,17200,17150,159
|
|
20230614,091100,85951930,17210,17190,17210,17190,144
|
|
20230614,091000,83474030,17200,17140,17200,17120,782
|
|
20230614,090900,70067110,17180,17180,17180,17140,20
|
|
20230614,090800,69724230,17130,17130,17130,17130,277
|
|
20230614,090700,64979220,17190,17180,17190,17180,170
|
|
20230614,090600,62057030,17190,17190,17190,17120,248
|
|
20230614,090500,57809150,17190,17170,17200,17140,808
|
|
20230614,090400,43942760,17210,17150,17210,17150,276
|
|
20230614,090300,39209300,17200,17200,17200,17200,14
|
|
20230614,090200,38968500,17110,17110,17110,17110,0
|
|
20230614,090100,38968500,17110,17240,17250,17110,2047
|
|
20230614,090000,3754720,17240,17240,17240,17180,218
|